{"t":"LNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",2.3437,2.3598,2.3437,2.3437,41600.0],["1980-03-18",2.3437,2.3437,2.3357,2.3357,29200.0],["1980-03-19",2.3357,2.3758,2.3357,2.3758,25600.0],["1980-03-20",2.3758,2.416,2.3758,2.3838,48000.0],["1980-03-21",2.3838,2.3999,2.3437,2.3517,87600.0],["1980-03-24",2.3517,2.3678,2.3437,2.3437,25600.0],["1980-03-25",2.3357,2.3357,2.3277,2.3277,72400.0],["1980-03-26",2.3277,2.3277,2.2715,2.2875,20400.0],["1980-03-27",2.2474,2.2474,2.119,2.135,44800.0],["1980-03-28",2.1511,2.1832,2.1511,2.1511,40000.0],["1980-03-31",2.1511,2.1671,2.1029,2.1671,48400.0],["1980-04-01",2.1671,2.1992,2.135,2.1992,60000.0],["1980-04-02",2.1992,2.2474,2.1912,2.2394,42000.0],["1980-04-03",2.2153,2.2153,2.1832,2.2073,20800.0],["1980-04-07",2.2073,2.2313,2.1832,2.1832,32400.0],["1980-04-08",2.1832,2.2313,2.1832,2.2313,27600.0],["1980-04-09",2.2313,2.2394,2.2073,2.2394,18000.0],["1980-04-10",2.2634,2.2956,2.2634,2.2875,29200.0],["1980-04-11",2.2875,2.3277,2.2875,2.3277,28000.0],["1980-04-14",2.3277,2.3277,2.2795,2.2795,29200.0],["1980-04-15",2.2795,2.2795,2.2153,2.2313,25600.0],["1980-04-16",2.2313,2.2313,2.1992,2.1992,40400.0],["1980-04-17",2.1992,2.2313,2.1671,2.2313,29200.0],["1980-04-18",2.2313,2.2795,2.2233,2.2474,30400.0],["1980-04-21",2.2474,2.2795,2.2474,2.2474,8800.0],["1980-04-22",2.2474,2.3196,2.2474,2.3196,26400.0],["1980-04-23",2.3196,2.3437,2.3116,2.3277,5600.0],["1980-04-24",2.3277,2.3758,2.3116,2.3678,86800.0],["1980-04-25",2.3678,2.3678,2.3517,2.3678,4800.0],["1980-04-28",2.3517,2.3517,2.3116,2.3277,15200.0],["1980-04-29",2.3277,2.3598,2.3116,2.3357,17600.0],["1980-04-30",2.3357,2.3517,2.3196,2.3357,29600.0],["1980-05-01",2.3357,2.3517,2.2875,2.2875,19200.0],["1980-05-02",2.2875,2.3277,2.2875,2.3116,83200.0],["1980-05-05",2.3116,2.3116,2.2956,2.3116,79600.0],["1980-05-06",2.3196,2.3758,2.3196,2.3758,79200.0],["1980-05-07",2.3999,2.4802,2.3999,2.4561,173600.0],["1980-05-08",2.4561,2.4641,2.3919,2.416,112400.0],["1980-05-09",2.416,2.416,2.3357,2.3357,34400.0],["1980-05-12",2.3357,2.3598,2.3277,2.3437,12800.0],["1980-05-13",2.3437,2.3678,2.3277,2.3277,34800.0],["1980-05-14",2.3277,2.3838,2.3196,2.3758,48400.0],["1980-05-15",2.3758,2.3758,2.3678,2.3758,26400.0],["1980-05-16",2.3758,2.3758,2.3437,2.3678,30800.0],["1980-05-19",2.3678,2.3678,2.3517,2.3517,20800.0],["1980-05-20",2.3678,2.3758,2.3678,2.3678,65600.0],["1980-05-21",2.3678,2.3919,2.3598,2.3678,47200.0],["1980-05-22",2.3678,2.3919,2.3678,2.3838,32800.0],["1980-05-23",2.4079,2.4721,2.4079,2.4641,46000.0],["1980-05-27",2.4641,2.5042,2.4561,2.4721,76400.0],["1980-05-28",2.4721,2.4882,2.4721,2.4802,72000.0],["1980-05-29",2.4802,2.4962,2.4721,2.4721,223600.0],["1980-05-30",2.4721,2.4962,2.4721,2.4882,58800.0],["1980-06-02",2.4882,2.4962,2.4721,2.4721,26800.0],["1980-06-03",2.4721,2.4962,2.4641,2.4962,12000.0],["1980-06-04",2.4962,2.5283,2.4882,2.5203,87200.0],["1980-06-05",2.5283,2.5604,2.5283,2.5363,47200.0],["1980-06-06",2.5363,2.5685,2.5203,2.5685,40400.0],["1980-06-09",2.5685,2.5845,2.5363,2.5524,24400.0],["1980-06-10",2.5845,2.6086,2.5845,2.5845,56800.0],["1980-06-11",2.5845,2.6166,2.5845,2.6086,24400.0],["1980-06-12",2.6086,2.6969,2.6086,2.6327,56400.0],["1980-06-13",2.6327,2.7049,2.6246,2.7049,28800.0],["1980-06-16",2.7049,2.7129,2.6969,2.7129,56800.0],["1980-06-17",2.7129,2.745,2.7129,2.737,48400.0],["1980-06-18",2.721,2.721,2.7049,2.721,20000.0],["1980-06-19",2.721,2.721,2.7049,2.7049,24400.0],["1980-06-20",2.7049,2.7049,2.6808,2.6808,91200.0],["1980-06-23",2.6808,2.6808,2.6648,2.6648,20000.0],["1980-06-24",2.6648,2.7129,2.6648,2.6888,13600.0],["1980-06-25",2.6888,2.7129,2.6808,2.7129,17600.0],["1980-06-26",2.7129,2.721,2.6648,2.6728,20000.0],["1980-06-27",2.6728,2.6728,2.6567,2.6728,10400.0],["1980-06-30",2.6728,2.6808,2.6487,2.6487,43600.0],["1980-07-01",2.6487,2.6969,2.6487,2.6808,78800.0],["1980-07-02",2.6808,2.729,2.6648,2.7129,20800.0],["1980-07-03",2.6969,2.6969,2.6808,2.6808,26400.0],["1980-07-07",2.6808,2.6969,2.6808,2.6808,20800.0],["1980-07-08",2.7049,2.729,2.7049,2.729,30800.0],["1980-07-09",2.729,2.745,2.7129,2.729,111600.0],["1980-07-10",2.7129,2.7129,2.6808,2.6808,24800.0],["1980-07-11",2.6808,2.6969,2.6567,2.6969,90400.0],["1980-07-14",2.6969,2.729,2.6888,2.729,12800.0],["1980-07-15",2.737,2.7932,2.737,2.7611,50400.0],["1980-07-16",2.7611,2.7932,2.729,2.7932,46000.0],["1980-07-17",2.7932,2.7932,2.7611,2.7611,5200.0],["1980-07-18",2.7611,2.7932,2.7611,2.7852,44800.0],["1980-07-21",2.7852,2.7852,2.7611,2.7691,38800.0],["1980-07-22",2.7691,2.8092,2.7611,2.7611,58400.0],["1980-07-23",2.7611,2.9377,2.7531,2.8975,72000.0],["1980-07-24",2.9056,3.034,2.9056,2.9216,62400.0],["1980-07-25",2.8895,2.8895,2.8173,2.8414,76000.0],["1980-07-28",2.8253,2.8253,2.7852,2.8253,95200.0],["1980-07-29",2.8253,2.8494,2.8092,2.8092,21600.0],["1980-07-30",2.8012,2.8012,2.7771,2.7771,51200.0],["1980-07-31",2.7611,2.7611,2.737,2.7611,200000.0],["1980-08-01",2.7611,2.7932,2.745,2.745,31600.0],["1980-08-04",2.745,2.8092,2.729,2.8092,146000.0],["1980-08-05",2.8092,2.8654,2.8012,2.8654,29200.0],["1980-08-06",2.8735,2.8895,2.8735,2.8895,19200.0],["1980-08-07",2.8895,2.9537,2.8895,2.9216,70400.0],["1980-08-08",2.9216,2.9617,2.8253,2.8253,112800.0],["1980-08-11",2.8253,2.8414,2.8092,2.8092,46400.0],["1980-08-12",2.8173,2.8654,2.8173,2.8414,37200.0],["1980-08-13",2.8414,2.8735,2.8173,2.8173,57600.0],["1980-08-14",2.8173,2.8895,2.7932,2.8895,101200.0],["1980-08-15",2.8895,2.9136,2.8735,2.8735,45600.0],["1980-08-18",2.8735,2.8895,2.8414,2.8735,17600.0],["1980-08-19",2.8574,2.8574,2.7691,2.7771,55200.0],["1980-08-20",2.7611,2.7611,2.729,2.737,48000.0],["1980-08-21",2.7611,2.8253,2.7611,2.8173,62000.0],["1980-08-22",2.8333,2.8735,2.8333,2.8414,21200.0],["1980-08-25",2.8414,2.8574,2.7852,2.7932,28800.0],["1980-08-26",2.7932,2.8253,2.7611,2.7611,62000.0],["1980-08-27",2.745,2.745,2.729,2.729,53600.0],["1980-08-28",2.729,2.729,2.7129,2.729,4800.0],["1980-08-29",2.729,2.729,2.6648,2.6969,31200.0],["1980-09-02",2.6969,2.6969,2.6487,2.6648,26000.0],["1980-09-03",2.6648,2.7129,2.6648,2.6969,65200.0],["1980-09-04",2.7049,2.729,2.7049,2.7129,24400.0],["1980-09-05",2.7129,2.729,2.7049,2.7049,35200.0],["1980-09-08",2.7049,2.721,2.6969,2.6969,21600.0],["1980-09-09",2.6808,2.6808,2.6487,2.6728,66400.0],["1980-09-10",2.6808,2.721,2.6808,2.7049,67600.0],["1980-09-11",2.7049,2.729,2.6808,2.6969,284800.0],["1980-09-12",2.6969,2.729,2.6888,2.729,18800.0],["1980-09-15",2.729,2.7531,2.721,2.745,29600.0],["1980-09-16",2.745,2.7691,2.721,2.721,66400.0],["1980-09-17",2.721,2.7531,2.7129,2.745,23600.0],["1980-09-18",2.745,2.7531,2.7049,2.7049,67600.0],["1980-09-19",2.7049,2.7129,2.6808,2.6969,89200.0],["1980-09-22",2.6969,2.729,2.6888,2.6969,369600.0],["1980-09-23",2.6969,2.729,2.6888,2.729,110000.0],["1980-09-24",2.729,2.729,2.7049,2.7129,22400.0],["1980-09-25",2.7129,2.729,2.6969,2.6969,34800.0],["1980-09-26",2.6808,2.6808,2.6246,2.6487,170400.0],["1980-09-29",2.6487,2.6648,2.6407,2.6487,9600.0],["1980-09-30",2.6487,2.6808,2.6487,2.6567,20400.0],["1980-10-01",2.6567,2.6648,2.6487,2.6487,10800.0],["1980-10-02",2.6487,2.6487,2.6166,2.6487,91600.0],["1980-10-03",2.6487,2.6888,2.6327,2.6888,34400.0],["1980-10-06",2.6888,2.721,2.6648,2.7049,34400.0],["1980-10-07",2.7049,2.721,2.6969,2.721,42800.0],["1980-10-08",2.7129,2.7129,2.6728,2.6728,33600.0],["1980-10-09",2.6728,2.6969,2.6728,2.6969,20800.0],["1980-10-10",2.6969,2.6969,2.6567,2.6567,54000.0],["1980-10-13",2.6487,2.6487,2.6327,2.6327,21200.0],["1980-10-14",2.6327,2.6648,2.6327,2.6567,43600.0],["1980-10-15",2.6487,2.6487,2.6246,2.6407,271200.0],["1980-10-16",2.6407,2.6407,2.5845,2.6086,70000.0],["1980-10-17",2.6006,2.6006,2.5444,2.5444,26800.0],["1980-10-20",2.5444,2.5524,2.5283,2.5444,65600.0],["1980-10-21",2.5283,2.5283,2.4882,2.5203,48000.0],["1980-10-22",2.5203,2.5685,2.5203,2.5363,298400.0],["1980-10-23",2.5363,2.5524,2.5363,2.5363,21600.0],["1980-10-24",2.5363,2.5363,2.5042,2.5203,42800.0],["1980-10-27",2.5203,2.5203,2.4802,2.5203,24000.0],["1980-10-28",2.5203,2.5685,2.4721,2.5363,476400.0],["1980-10-29",2.5363,2.5524,2.5123,2.5444,36400.0],["1980-10-30",2.5444,2.5604,2.5363,2.5444,14800.0],["1980-10-31",2.5444,2.5524,2.5283,2.5444,30000.0],["1980-11-03",2.5444,2.6166,2.5444,2.6166,36800.0],["1980-11-05",2.6166,2.6166,2.5203,2.5203,82400.0],["1980-11-06",2.5283,2.5524,2.5283,2.5283,88400.0],["1980-11-07",2.5283,2.5685,2.5283,2.5685,15200.0],["1980-11-10",2.5685,2.5845,2.5524,2.5685,26800.0],["1980-11-11",2.5685,2.5685,2.5363,2.5604,9200.0],["1980-11-12",2.5685,2.6006,2.5685,2.5845,58800.0],["1980-11-13",2.5845,2.6246,2.5845,2.5845,49600.0],["1980-11-14",2.5845,2.6487,2.5845,2.5845,214000.0],["1980-11-17",2.5845,2.5925,2.5524,2.5604,25200.0],["1980-11-18",2.5604,2.5765,2.5363,2.5363,37200.0],["1980-11-19",2.5444,2.5604,2.5444,2.5604,9600.0],["1980-11-20",2.5604,2.5604,2.5363,2.5363,60800.0],["1980-11-21",2.5363,2.5685,2.5203,2.5203,114400.0],["1980-11-24",2.4802,2.4802,2.4481,2.4481,18000.0],["1980-11-25",2.4481,2.4481,2.3678,2.4079,30800.0],["1980-11-26",2.4079,2.44,2.3598,2.3758,168400.0],["1980-11-28",2.3758,2.416,2.3598,2.416,14000.0],["1980-12-01",2.416,2.416,2.3919,2.416,73200.0],["1980-12-02",2.416,2.424,2.3919,2.4079,62400.0],["1980-12-03",2.4079,2.44,2.4079,2.432,14000.0],["1980-12-04",2.44,2.5123,2.44,2.5123,58400.0],["1980-12-05",2.5123,2.5123,2.4481,2.4882,68000.0],["1980-12-08",2.4882,2.5203,2.4561,2.5203,116800.0],["1980-12-09",2.5123,2.5123,2.44,2.44,23200.0],["1980-12-10",2.44,2.4561,2.3999,2.3999,58400.0],["1980-12-11",2.3999,2.416,2.3758,2.3999,127600.0],["1980-12-12",2.3999,2.4079,2.3999,2.4079,13200.0],["1980-12-15",2.4079,2.4079,2.3838,2.3838,147200.0],["1980-12-16",2.3758,2.3758,2.3437,2.3517,36800.0],["1980-12-17",2.3517,2.3598,2.3277,2.3517,66800.0],["1980-12-18",2.3517,2.4079,2.3357,2.3919,60000.0],["1980-12-19",2.4079,2.5042,2.4079,2.4882,76800.0],["1980-12-22",2.4882,2.5845,2.4882,2.5363,81200.0],["1980-12-23",2.5363,2.5604,2.5123,2.5123,34000.0],["1980-12-24",2.5042,2.5042,2.4561,2.4721,50400.0],["1980-12-26",2.4721,2.5604,2.4721,2.5604,38000.0],["1980-12-29",2.5604,2.5685,2.5042,2.5042,28400.0],["1980-12-30",2.5042,2.5363,2.4802,2.5203,21600.0],["1980-12-31",2.5203,2.5685,2.5123,2.5685,24800.0],["1981-01-02",2.5685,2.5845,2.5524,2.5845,17200.0],["1981-01-05",2.5845,2.6086,2.5604,2.6006,90400.0],["1981-01-06",2.6006,2.7129,2.6006,2.6808,51600.0],["1981-01-07",2.6648,2.6648,2.5685,2.5685,154000.0],["1981-01-08",2.5685,2.5685,2.5363,2.5524,55600.0],["1981-01-09",2.5524,2.5925,2.5444,2.5524,69200.0],["1981-01-12",2.5524,2.5845,2.5203,2.5845,76000.0],["1981-01-13",2.5845,2.5845,2.5524,2.5685,4400.0],["1981-01-14",2.5685,2.5925,2.5685,2.5925,24000.0],["1981-01-15",2.6006,2.6327,2.6006,2.6166,19600.0],["1981-01-16",2.6166,2.6246,2.5845,2.5845,50800.0],["1981-01-19",2.5845,2.6086,2.5765,2.5765,37600.0],["1981-01-20",2.5765,2.6006,2.5604,2.5685,13600.0],["1981-01-21",2.5685,2.5845,2.5685,2.5685,21600.0],["1981-01-22",2.5524,2.5524,2.5042,2.5042,19600.0],["1981-01-23",2.5123,2.5444,2.5123,2.5203,22400.0],["1981-01-26",2.5203,2.5604,2.5042,2.5203,70000.0],["1981-01-27",2.5363,2.5524,2.5363,2.5363,18800.0],["1981-01-28",2.5203,2.5203,2.5042,2.5042,14400.0],["1981-01-29",2.5042,2.5363,2.5042,2.5363,30400.0],["1981-01-30",2.5363,2.5604,2.5363,2.5363,38400.0],["1981-02-02",2.5363,2.5524,2.5123,2.5123,72800.0],["1981-02-03",2.5123,2.5363,2.5042,2.5203,50000.0],["1981-02-04",2.5203,2.5363,2.5123,2.5363,714400.0],["1981-02-05",2.5363,2.5363,2.5123,2.5203,28400.0],["1981-02-06",2.5203,2.5203,2.5042,2.5042,15600.0],["1981-02-09",2.5042,2.5203,2.5042,2.5042,55200.0],["1981-02-10",2.5123,2.5283,2.5123,2.5123,428000.0],["1981-02-11",2.5123,2.5203,2.4962,2.5123,68000.0],["1981-02-12",2.5042,2.5042,2.4561,2.4721,55200.0],["1981-02-13",2.4561,2.4561,2.424,2.44,45600.0],["1981-02-17",2.44,2.44,2.4079,2.4079,44000.0],["1981-02-18",2.416,2.4561,2.416,2.44,27200.0],["1981-02-19",2.44,2.4561,2.4079,2.4079,45200.0],["1981-02-20",2.4079,2.4561,2.4079,2.44,14800.0],["1981-02-23",2.44,2.44,2.3999,2.44,26800.0],["1981-02-24",2.44,2.4561,2.44,2.4481,180000.0],["1981-02-25",2.4481,2.4962,2.44,2.4802,36400.0],["1981-02-26",2.4802,2.4882,2.424,2.44,22400.0],["1981-02-27",2.44,2.4882,2.44,2.4882,74800.0],["1981-03-02",2.4882,2.5042,2.4882,2.4962,32800.0],["1981-03-03",2.4962,2.5042,2.4561,2.4641,43200.0],["1981-03-04",2.4641,2.5042,2.4641,2.4882,73200.0],["1981-03-05",2.4962,2.5444,2.4962,2.5042,114800.0],["1981-03-06",2.5042,2.5123,2.4802,2.5042,52400.0],["1981-03-09",2.5123,2.5604,2.5123,2.5524,57600.0],["1981-03-10",2.5604,2.6327,2.5604,2.6246,142400.0],["1981-03-11",2.6246,2.6407,2.6086,2.6166,58000.0],["1981-03-12",2.6166,2.6487,2.6006,2.6327,56800.0],["1981-03-13",2.6808,2.729,2.6808,2.7129,148400.0],["1981-03-16",2.721,2.7771,2.721,2.7771,96400.0],["1981-03-17",2.7771,2.8333,2.745,2.745,163200.0],["1981-03-18",2.745,2.7611,2.729,2.7611,19600.0],["1981-03-19",2.7611,2.7932,2.745,2.7932,168800.0],["1981-03-20",2.8092,2.8574,2.8092,2.8414,62400.0],["1981-03-23",2.8414,2.8815,2.8173,2.8333,38800.0],["1981-03-24",2.8333,2.8574,2.8253,2.8414,38000.0],["1981-03-25",2.8414,2.8414,2.7852,2.8333,68800.0],["1981-03-26",2.8333,2.8333,2.737,2.7531,36800.0],["1981-03-27",2.7531,2.7691,2.721,2.721,24400.0],["1981-03-30",2.721,2.7852,2.721,2.7852,12000.0],["1981-03-31",2.8173,2.8414,2.8173,2.8414,60000.0],["1981-04-01",2.8574,2.8895,2.8574,2.8735,93200.0],["1981-04-02",2.8735,2.9056,2.8333,2.8333,48000.0],["1981-04-03",2.8253,2.8253,2.7771,2.7771,98800.0],["1981-04-06",2.745,2.745,2.6808,2.6808,40800.0],["1981-04-07",2.6808,2.6969,2.6808,2.6808,9200.0],["1981-04-08",2.6808,2.721,2.6808,2.7129,44000.0],["1981-04-09",2.7129,2.737,2.6969,2.6969,40800.0],["1981-04-10",2.6969,2.7129,2.6808,2.6969,35600.0],["1981-04-13",2.6808,2.6808,2.6487,2.6648,31600.0],["1981-04-14",2.6648,2.6728,2.6567,2.6648,67200.0],["1981-04-15",2.6648,2.6969,2.6648,2.6888,15200.0],["1981-04-16",2.6969,2.721,2.6969,2.7129,42400.0],["1981-04-20",2.7129,2.7531,2.6888,2.7531,67200.0],["1981-04-21",2.7531,2.7531,2.6969,2.729,72400.0],["1981-04-22",2.729,2.745,2.7049,2.7049,42000.0],["1981-04-23",2.7049,2.7611,2.7049,2.729,54800.0],["1981-04-24",2.729,2.7611,2.721,2.737,54800.0],["1981-04-27",2.745,2.7691,2.745,2.745,68400.0],["1981-04-28",2.745,2.7531,2.7129,2.737,122400.0],["1981-04-29",2.721,2.721,2.7049,2.7129,74800.0],["1981-04-30",2.7129,2.7129,2.6888,2.7129,36400.0],["1981-05-01",2.7129,2.7129,2.6888,2.7129,64000.0],["1981-05-04",2.6969,2.6969,2.6808,2.6808,22000.0],["1981-05-05",2.6808,2.6888,2.6728,2.6888,27200.0],["1981-05-06",2.6888,2.7049,2.6808,2.6808,52800.0],["1981-05-07",2.6808,2.6888,2.6808,2.6808,26400.0],["1981-05-08",2.6808,2.6808,2.6728,2.6728,58400.0],["1981-05-11",2.6728,2.6728,2.6728,2.6728,15200.0],["1981-05-12",2.6728,2.6888,2.6567,2.6648,27200.0],["1981-05-13",2.6648,2.6808,2.6648,2.6808,16000.0],["1981-05-14",2.6808,2.7129,2.6808,2.7129,16800.0],["1981-05-15",2.7129,2.721,2.6808,2.6969,45600.0],["1981-05-18",2.6808,2.6808,2.6648,2.6648,23200.0],["1981-05-19",2.6648,2.6889,2.6567,2.6567,24400.0],["1981-05-20",2.6487,2.6487,2.5845,2.5845,84800.0],["1981-05-21",2.5845,2.6327,2.5845,2.6327,60800.0],["1981-05-22",2.6327,2.6327,2.5685,2.5685,39200.0],["1981-05-26",2.5765,2.5925,2.5765,2.5845,14400.0],["1981-05-27",2.6006,2.6969,2.6006,2.6969,97200.0],["1981-05-28",2.7129,2.7531,2.7129,2.737,33200.0],["1981-05-29",2.745,2.8253,2.745,2.8253,227600.0],["1981-06-01",2.8333,2.8735,2.8333,2.8735,37200.0],["1981-06-02",2.8735,2.8815,2.8574,2.8574,49200.0],["1981-06-03",2.8574,2.8574,2.7932,2.8253,570800.0],["1981-06-04",2.8253,2.8574,2.7932,2.8414,28400.0],["1981-06-05",2.8414,2.8574,2.8092,2.8574,18800.0],["1981-06-08",2.8253,2.8253,2.7932,2.7932,71600.0],["1981-06-09",2.7932,2.8574,2.7932,2.8333,56400.0],["1981-06-10",2.8253,2.8253,2.7771,2.8092,40000.0],["1981-06-11",2.8092,2.8414,2.7932,2.8012,26400.0],["1981-06-12",2.8012,2.8333,2.7932,2.8092,40000.0],["1981-06-15",2.8253,2.8975,2.8253,2.8654,83600.0],["1981-06-16",2.8654,2.8975,2.8654,2.8815,54800.0],["1981-06-17",2.8815,2.9056,2.8735,2.8975,32000.0],["1981-06-18",2.8975,2.9056,2.8654,2.8815,92400.0],["1981-06-19",2.8815,2.8895,2.8654,2.8654,16800.0],["1981-06-22",2.8654,2.9056,2.8574,2.9056,15600.0],["1981-06-23",2.9056,2.9537,2.8895,2.9537,59200.0],["1981-06-24",2.9296,2.9296,2.8574,2.8654,19200.0],["1981-06-25",2.8654,2.8735,2.8574,2.8574,5600.0],["1981-06-26",2.8414,2.8414,2.729,2.7932,52800.0],["1981-06-29",2.7932,2.8173,2.7771,2.7932,19600.0],["1981-06-30",2.7771,2.7771,2.721,2.745,81200.0],["1981-07-01",2.745,2.745,2.6888,2.6888,18400.0],["1981-07-02",2.6889,2.6889,2.6327,2.6327,184000.0],["1981-07-06",2.6327,2.6327,2.6006,2.6327,15600.0],["1981-07-07",2.6327,2.6648,2.6166,2.6648,74800.0],["1981-07-08",2.6648,2.6648,2.6407,2.6648,14800.0],["1981-07-09",2.6648,2.6969,2.6407,2.6969,54400.0],["1981-07-10",2.6969,2.6969,2.6648,2.6969,13600.0],["1981-07-13",2.6969,2.745,2.6969,2.729,23200.0],["1981-07-14",2.729,2.7611,2.7129,2.729,13600.0],["1981-07-15",2.7129,2.7129,2.6728,2.6728,27600.0],["1981-07-16",2.6728,2.6808,2.6487,2.6567,63200.0],["1981-07-17",2.6728,2.729,2.6728,2.729,18800.0],["1981-07-20",2.729,2.745,2.7049,2.7049,45600.0],["1981-07-21",2.6969,2.6969,2.6728,2.6888,38000.0],["1981-07-22",2.6889,2.7049,2.6327,2.6327,30400.0],["1981-07-23",2.6327,2.6487,2.6327,2.6407,8800.0],["1981-07-24",2.6407,2.6728,2.6407,2.6567,17600.0],["1981-07-27",2.6567,2.6969,2.6487,2.6728,17600.0],["1981-07-28",2.6567,2.6567,2.6567,2.6567,2000.0],["1981-07-29",2.6567,2.6648,2.6487,2.6648,10000.0],["1981-07-30",2.6648,2.6808,2.6648,2.6648,17200.0],["1981-07-31",2.6648,2.7129,2.6648,2.7129,16400.0],["1981-08-03",2.7129,2.745,2.7129,2.729,17200.0],["1981-08-04",2.729,2.745,2.7129,2.7129,137600.0],["1981-08-05",2.7129,2.729,2.7049,2.7049,96000.0],["1981-08-06",2.7049,2.7129,2.6808,2.6808,25200.0],["1981-08-07",2.6808,2.6969,2.6648,2.6648,68800.0],["1981-08-10",2.6648,2.6969,2.6648,2.6648,20800.0],["1981-08-11",2.6648,2.6969,2.6648,2.6969,19600.0],["1981-08-12",2.6969,2.7129,2.6728,2.7049,110400.0],["1981-08-13",2.6969,2.6969,2.6648,2.6648,230000.0],["1981-08-14",2.6648,2.6728,2.6487,2.6487,87600.0],["1981-08-17",2.6487,2.6567,2.5845,2.6006,10800.0],["1981-08-18",2.6006,2.6006,2.5604,2.5604,8800.0],["1981-08-19",2.5604,2.5685,2.4882,2.5685,97600.0],["1981-08-20",2.5685,2.5765,2.5444,2.5685,39600.0],["1981-08-21",2.5604,2.5604,2.5363,2.5524,25600.0],["1981-08-24",2.5524,2.5524,2.5042,2.5042,12800.0],["1981-08-25",2.5042,2.5042,2.424,2.4721,36000.0],["1981-08-26",2.4721,2.4721,2.4561,2.4721,133600.0],["1981-08-27",2.4721,2.5042,2.4721,2.4882,47200.0],["1981-08-28",2.4882,2.4962,2.4641,2.4641,28000.0],["1981-08-31",2.4641,2.4802,2.3758,2.3758,42000.0],["1981-09-01",2.3758,2.3999,2.3116,2.3517,101200.0],["1981-09-02",2.3678,2.432,2.3678,2.416,77200.0],["1981-09-03",2.416,2.4721,2.4079,2.424,182800.0],["1981-09-04",2.4079,2.4079,2.3758,2.4079,89200.0],["1981-09-08",2.3919,2.3919,2.3116,2.3277,52400.0],["1981-09-09",2.3196,2.3196,2.3036,2.3196,8800.0],["1981-09-10",2.3196,2.3758,2.3196,2.3678,46000.0],["1981-09-11",2.3678,2.3919,2.3598,2.3919,37200.0],["1981-09-14",2.3919,2.3919,2.3517,2.3517,18000.0],["1981-09-15",2.3517,2.3919,2.3517,2.3598,35200.0],["1981-09-16",2.3598,2.3838,2.3517,2.3517,117200.0],["1981-09-17",2.3517,2.3758,2.3437,2.3598,53600.0],["1981-09-18",2.3598,2.3598,2.3437,2.3517,30000.0],["1981-09-21",2.3517,2.3598,2.3116,2.3277,29200.0],["1981-09-22",2.3277,2.3277,2.2715,2.2795,163600.0],["1981-09-23",2.2634,2.2634,2.1832,2.2474,94800.0],["1981-09-24",2.2635,2.3036,2.2635,2.3036,26000.0],["1981-09-25",2.3036,2.3277,2.2554,2.3277,22400.0],["1981-09-28",2.3277,2.3598,2.3116,2.3598,18400.0],["1981-09-29",2.3758,2.4079,2.3758,2.3999,15600.0],["1981-09-30",2.3999,2.4079,2.3758,2.3919,29200.0],["1981-10-01",2.3919,2.416,2.3758,2.4079,26800.0],["1981-10-02",2.424,2.44,2.424,2.432,17600.0],["1981-10-05",2.432,2.4561,2.4079,2.4079,28800.0],["1981-10-06",2.4079,2.424,2.3758,2.3758,22000.0],["1981-10-07",2.3919,2.44,2.3919,2.432,25200.0],["1981-10-08",2.432,2.44,2.416,2.44,47600.0],["1981-10-09",2.4561,2.4882,2.4561,2.4561,14800.0],["1981-10-12",2.4561,2.4641,2.44,2.4481,6400.0],["1981-10-13",2.4641,2.5042,2.4641,2.5042,36000.0],["1981-10-14",2.5042,2.5203,2.4802,2.4802,35200.0],["1981-10-15",2.4802,2.4882,2.4481,2.4721,153200.0],["1981-10-16",2.4721,2.4802,2.4721,2.4802,800.0],["1981-10-19",2.4802,2.4882,2.4802,2.4882,14000.0],["1981-10-20",2.4962,2.5123,2.4962,2.5123,324000.0],["1981-10-21",2.5042,2.5042,2.4882,2.4882,19200.0],["1981-10-22",2.4962,2.5203,2.4962,2.4962,20400.0],["1981-10-23",2.4962,2.5203,2.4962,2.5042,50000.0],["1981-10-26",2.5203,2.5363,2.5203,2.5363,77600.0],["1981-10-27",2.5524,2.5765,2.5524,2.5685,79200.0],["1981-10-28",2.5685,2.5845,2.5685,2.5685,14800.0],["1981-10-29",2.5685,2.5845,2.5685,2.5685,40800.0],["1981-10-30",2.5685,2.5845,2.5604,2.5685,80800.0],["1981-11-02",2.5845,2.6327,2.5845,2.5845,60800.0],["1981-11-03",2.5845,2.6327,2.5845,2.6166,11200.0],["1981-11-04",2.6166,2.6246,2.5845,2.6006,26000.0],["1981-11-05",2.6006,2.6407,2.5845,2.6006,115200.0],["1981-11-06",2.6006,2.6166,2.6006,2.6166,10400.0],["1981-11-09",2.6166,2.6246,2.5925,2.6086,9600.0],["1981-11-10",2.6086,2.6246,2.5765,2.6006,46000.0],["1981-11-11",2.6006,2.6086,2.5845,2.6006,38800.0],["1981-11-12",2.6166,2.6728,2.6166,2.6728,56800.0],["1981-11-13",2.6728,2.7129,2.6728,2.6969,76000.0],["1981-11-16",2.6969,2.7129,2.6808,2.6969,89600.0],["1981-11-17",2.6969,2.729,2.6808,2.729,116400.0],["1981-11-18",2.729,2.729,2.6969,2.729,139600.0],["1981-11-19",2.729,2.7611,2.721,2.7611,107600.0],["1981-11-20",2.7611,2.7691,2.7129,2.7129,49600.0],["1981-11-23",2.6969,2.6969,2.6969,2.6969,14000.0],["1981-11-24",2.6969,2.745,2.6969,2.745,62400.0],["1981-11-25",2.745,2.7932,2.745,2.7611,97600.0],["1981-11-27",2.7611,2.8012,2.7531,2.8012,50800.0],["1981-11-30",2.8012,2.8253,2.7932,2.7932,36000.0],["1981-12-01",2.7932,2.8253,2.7932,2.8253,57200.0],["1981-12-02",2.8253,2.8414,2.8173,2.8173,8000.0],["1981-12-03",2.8173,2.8253,2.7932,2.8092,24000.0],["1981-12-04",2.8092,2.8092,2.7771,2.7932,79200.0],["1981-12-07",2.7932,2.7932,2.7611,2.7691,14400.0],["1981-12-08",2.7611,2.7611,2.721,2.729,31600.0],["1981-12-09",2.721,2.721,2.6487,2.6487,58000.0],["1981-12-10",2.6648,2.6889,2.6648,2.6728,25200.0],["1981-12-11",2.6808,2.7049,2.6808,2.6808,38800.0],["1981-12-14",2.6648,2.6648,2.6407,2.6407,42400.0],["1981-12-15",2.6407,2.6567,2.6086,2.6086,37200.0],["1981-12-16",2.6086,2.6246,2.5685,2.5685,66800.0],["1981-12-17",2.5925,2.6166,2.5925,2.6086,16000.0],["1981-12-18",2.6166,2.6407,2.6166,2.6246,44400.0],["1981-12-21",2.6327,2.6969,2.6327,2.6567,37600.0],["1981-12-22",2.6567,2.6888,2.6166,2.6166,61600.0],["1981-12-23",2.6166,2.6407,2.5685,2.5845,70800.0],["1981-12-24",2.5845,2.5925,2.5685,2.5685,9600.0],["1981-12-28",2.5685,2.5765,2.5685,2.5685,95200.0],["1981-12-29",2.5685,2.5845,2.5685,2.5765,21600.0],["1981-12-30",2.5765,2.6006,2.5604,2.6006,60800.0],["1981-12-31",2.6006,2.6246,2.6006,2.6086,28000.0],["1982-01-04",2.6086,2.6487,2.5765,2.6487,69600.0],["1982-01-05",2.6407,2.6407,2.5685,2.5685,36800.0],["1982-01-06",2.5685,2.5845,2.5685,2.5845,22400.0],["1982-01-07",2.5765,2.5765,2.5685,2.5685,24400.0],["1982-01-08",2.5685,2.6006,2.5685,2.6006,11200.0],["1982-01-11",2.6006,2.6006,2.5685,2.5845,167600.0],["1982-01-12",2.5845,2.5845,2.5685,2.5845,58800.0],["1982-01-13",2.5845,2.6327,2.5845,2.5845,69600.0],["1982-01-14",2.5845,2.6246,2.5765,2.6006,27200.0],["1982-01-15",2.6006,2.6327,2.6006,2.6166,15200.0],["1982-01-18",2.6166,2.6327,2.6006,2.6246,61600.0],["1982-01-19",2.6246,2.6487,2.6086,2.6086,150400.0],["1982-01-20",2.6086,2.6246,2.6086,2.6166,19200.0],["1982-01-21",2.6166,2.6487,2.6086,2.6166,32000.0],["1982-01-22",2.6166,2.6327,2.5765,2.5765,22000.0],["1982-01-25",2.5765,2.6086,2.5604,2.5925,55600.0],["1982-01-26",2.5925,2.6006,2.5524,2.5524,123600.0],["1982-01-27",2.5524,2.5845,2.5524,2.5845,13600.0],["1982-01-28",2.6006,2.6246,2.6006,2.6006,21200.0],["1982-01-29",2.6166,2.6808,2.6166,2.6808,63600.0],["1982-02-01",2.6808,2.7611,2.6808,2.737,114400.0],["1982-02-02",2.737,2.737,2.6728,2.6728,26400.0],["1982-02-03",2.6728,2.6969,2.6648,2.6808,42800.0],["1982-02-04",2.6808,2.6808,2.6648,2.6648,16000.0],["1982-02-05",2.6728,2.729,2.6728,2.729,170400.0],["1982-02-08",2.729,2.7611,2.721,2.721,64000.0],["1982-02-09",2.6969,2.6969,2.6969,2.6969,20000.0],["1982-02-10",2.6969,2.729,2.6888,2.7129,151200.0],["1982-02-11",2.6969,2.6969,2.6327,2.6407,14400.0],["1982-02-12",2.6246,2.6246,2.6246,2.6246,5200.0],["1982-02-16",2.6086,2.6086,2.5845,2.5845,35200.0],["1982-02-17",2.5845,2.6006,2.5203,2.5203,64400.0],["1982-02-18",2.5203,2.5524,2.5203,2.5363,60800.0],["1982-02-19",2.5283,2.5283,2.5203,2.5203,2400.0],["1982-02-22",2.5363,2.5685,2.5363,2.5524,16800.0],["1982-02-23",2.5203,2.5203,2.5042,2.5203,28000.0],["1982-02-24",2.5203,2.5524,2.5203,2.5524,52800.0],["1982-02-25",2.5685,2.6407,2.5685,2.6246,35200.0],["1982-02-26",2.6327,2.6648,2.6327,2.6567,37600.0],["1982-03-01",2.6567,2.6648,2.6407,2.6567,94400.0],["1982-03-02",2.6567,2.6888,2.6487,2.6808,188000.0],["1982-03-03",2.6808,2.6808,2.6487,2.6567,14000.0],["1982-03-04",2.6567,2.6969,2.6487,2.6728,31200.0],["1982-03-05",2.6728,2.7129,2.6728,2.7129,74000.0],["1982-03-08",2.7129,2.729,2.6969,2.6969,38400.0],["1982-03-09",2.6969,2.6969,2.6567,2.6728,94400.0],["1982-03-10",2.6567,2.6567,2.6006,2.6246,62000.0],["1982-03-11",2.6246,2.6487,2.5925,2.5925,17200.0],["1982-03-12",2.5925,2.6327,2.5845,2.6166,2800.0],["1982-03-15",2.6327,2.6327,2.6327,2.6327,14000.0],["1982-03-16",2.6327,2.6487,2.6006,2.6006,16800.0],["1982-03-17",2.6006,2.6006,2.5685,2.5845,48800.0],["1982-03-18",2.5845,2.5925,2.5685,2.5765,116000.0],["1982-03-19",2.5765,2.5765,2.5524,2.5524,20400.0],["1982-03-22",2.5685,2.6166,2.5685,2.6166,528800.0],["1982-03-23",2.6166,2.6327,2.6006,2.6086,16400.0],["1982-03-24",2.6086,2.6086,2.5283,2.5604,78800.0],["1982-03-25",2.5604,2.5845,2.5444,2.5765,10000.0],["1982-03-26",2.5765,2.5845,2.5444,2.5604,70800.0],["1982-03-29",2.5604,2.5604,2.5444,2.5444,9200.0],["1982-03-30",2.5363,2.5363,2.5042,2.5123,21600.0],["1982-03-31",2.5123,2.5283,2.4882,2.4882,16800.0],["1982-04-01",2.4882,2.5685,2.4882,2.5685,44000.0],["1982-04-02",2.5685,2.5685,2.5444,2.5685,12400.0],["1982-04-05",2.5685,2.5685,2.5042,2.5123,7200.0],["1982-04-06",2.5123,2.5283,2.5042,2.5203,76800.0],["1982-04-07",2.5203,2.5524,2.5203,2.5524,64800.0],["1982-04-08",2.5604,2.5845,2.5604,2.5685,10400.0],["1982-04-12",2.5685,2.5685,2.5524,2.5524,69600.0],["1982-04-13",2.5524,2.5685,2.5203,2.5604,36400.0],["1982-04-14",2.5604,2.5845,2.5524,2.5845,31200.0],["1982-04-15",2.5845,2.6006,2.5604,2.6006,385600.0],["1982-04-16",2.6006,2.6166,2.5685,2.5685,42800.0],["1982-04-19",2.5685,2.6166,2.5685,2.6006,34800.0],["1982-04-20",2.6086,2.6648,2.6086,2.6246,44800.0],["1982-04-21",2.6407,2.6888,2.6407,2.6888,32000.0],["1982-04-22",2.6888,2.6888,2.6487,2.6487,42000.0],["1982-04-23",2.6567,2.6808,2.6567,2.6808,20000.0],["1982-04-26",2.6808,2.729,2.6808,2.7129,48000.0],["1982-04-27",2.7129,2.745,2.7049,2.729,172000.0],["1982-04-28",2.729,2.745,2.721,2.745,45200.0],["1982-04-29",2.737,2.737,2.729,2.737,30000.0],["1982-04-30",2.737,2.7611,2.729,2.745,142400.0],["1982-05-03",2.745,2.7611,2.737,2.737,42400.0],["1982-05-04",2.737,2.7852,2.729,2.729,38400.0],["1982-05-05",2.745,2.7852,2.745,2.7852,38800.0],["1982-05-06",2.8012,2.8735,2.8012,2.8173,169200.0],["1982-05-07",2.8173,2.8895,2.8173,2.8574,59600.0],["1982-05-10",2.8494,2.8494,2.8253,2.8253,24800.0],["1982-05-11",2.8253,2.8494,2.8012,2.8253,143600.0],["1982-05-12",2.8253,2.8895,2.8173,2.8494,248400.0],["1982-05-13",2.8414,2.8414,2.7932,2.8173,45200.0],["1982-05-14",2.8173,2.8173,2.7771,2.7771,124800.0],["1982-05-17",2.7771,2.7852,2.7691,2.7771,58400.0],["1982-05-18",2.7691,2.7691,2.7611,2.7611,20800.0],["1982-05-19",2.7611,2.7932,2.7611,2.7852,28400.0],["1982-05-20",2.7852,2.8092,2.737,2.737,59200.0],["1982-05-21",2.737,2.745,2.721,2.745,42800.0],["1982-05-24",2.745,2.745,2.721,2.745,59600.0],["1982-05-25",2.745,2.7611,2.737,2.745,52800.0],["1982-05-26",2.745,2.745,2.737,2.745,52800.0],["1982-05-27",2.737,2.737,2.7129,2.721,47200.0],["1982-05-28",2.721,2.721,2.6808,2.6969,38000.0],["1982-06-01",2.6969,2.7129,2.6969,2.7049,17200.0],["1982-06-02",2.6969,2.6969,2.6728,2.6969,30800.0],["1982-06-03",2.6969,2.737,2.6969,2.729,132800.0],["1982-06-04",2.729,2.7611,2.6006,2.6166,123600.0],["1982-06-07",2.6166,2.6327,2.6006,2.6166,33600.0],["1982-06-08",2.6166,2.6327,2.6006,2.6006,30800.0],["1982-06-09",2.6006,2.6006,2.5524,2.5524,67600.0],["1982-06-10",2.5524,2.5604,2.5203,2.5363,76400.0],["1982-06-11",2.5524,2.5685,2.5524,2.5604,34400.0],["1982-06-14",2.5604,2.5604,2.5363,2.5444,15600.0],["1982-06-15",2.5283,2.5283,2.5042,2.5123,413600.0],["1982-06-16",2.5123,2.5363,2.5042,2.5363,22000.0],["1982-06-17",2.5203,2.5203,2.5042,2.5042,21600.0],["1982-06-18",2.4962,2.4962,2.4481,2.4481,13200.0],["1982-06-21",2.4481,2.4641,2.4481,2.4561,8400.0],["1982-06-22",2.4561,2.4561,2.432,2.44,41600.0],["1982-06-23",2.44,2.44,2.4079,2.44,26800.0],["1982-06-24",2.432,2.432,2.3919,2.432,50000.0],["1982-06-25",2.432,2.432,2.424,2.424,27600.0],["1982-06-28",2.44,2.4481,2.44,2.4481,18800.0],["1982-06-29",2.4481,2.4721,2.4481,2.4561,29200.0],["1982-06-30",2.4561,2.4561,2.44,2.44,31600.0],["1982-07-01",2.44,2.4561,2.424,2.4561,6800.0],["1982-07-02",2.432,2.432,2.424,2.424,8000.0],["1982-07-06",2.424,2.424,2.416,2.416,19600.0],["1982-07-07",2.416,2.416,2.3517,2.3678,15600.0],["1982-07-08",2.3678,2.3838,2.3517,2.3758,20800.0],["1982-07-09",2.3758,2.3758,2.3598,2.3598,22000.0],["1982-07-12",2.3758,2.3919,2.3758,2.3838,13200.0],["1982-07-13",2.3919,2.4079,2.3919,2.3919,30400.0],["1982-07-14",2.3999,2.424,2.3999,2.3999,72000.0],["1982-07-15",2.3999,2.4721,2.3999,2.424,108800.0],["1982-07-16",2.424,2.4481,2.424,2.4481,30800.0],["1982-07-19",2.4481,2.4721,2.4481,2.4721,93600.0],["1982-07-20",2.4721,2.4962,2.4641,2.4962,27600.0],["1982-07-21",2.4962,2.5203,2.4802,2.4882,32800.0],["1982-07-22",2.4882,2.5203,2.4882,2.5123,47200.0],["1982-07-23",2.5123,2.5123,2.4882,2.5042,15200.0],["1982-07-26",2.5042,2.5203,2.5042,2.5203,86800.0],["1982-07-27",2.5203,2.5203,2.4882,2.4882,271200.0],["1982-07-28",2.4802,2.4802,2.4079,2.4079,99600.0],["1982-07-29",2.4079,2.4079,2.3919,2.3919,37200.0],["1982-07-30",2.3919,2.3999,2.3919,2.3919,20800.0],["1982-08-02",2.3919,2.44,2.3919,2.44,23200.0],["1982-08-03",2.44,2.4641,2.3919,2.3999,58800.0],["1982-08-04",2.3999,2.424,2.3919,2.3999,21600.0],["1982-08-05",2.3999,2.4079,2.3838,2.3838,82000.0],["1982-08-06",2.3838,2.3999,2.3758,2.3758,22000.0],["1982-08-09",2.3517,2.3517,2.2474,2.2634,840000.0],["1982-08-10",2.2634,2.2715,2.2313,2.2474,195200.0],["1982-08-11",2.2313,2.2313,2.1992,2.1992,12400.0],["1982-08-12",2.1912,2.1912,2.1671,2.1832,416000.0],["1982-08-13",2.1832,2.2153,2.1832,2.2153,30400.0],["1982-08-16",2.2233,2.2474,2.2233,2.2313,57200.0],["1982-08-17",2.2233,2.2233,2.2073,2.2153,90800.0],["1982-08-18",2.2153,2.2634,2.2153,2.2233,69600.0],["1982-08-19",2.2233,2.2474,2.2153,2.2474,23200.0],["1982-08-20",2.2474,2.2715,2.2233,2.2715,77600.0],["1982-08-23",2.2795,2.3919,2.2795,2.3838,99600.0],["1982-08-24",2.416,2.4721,2.416,2.4721,126800.0],["1982-08-25",2.4721,2.5363,2.4481,2.5203,94000.0],["1982-08-26",2.5363,2.6487,2.5363,2.5524,407200.0],["1982-08-27",2.5524,2.5685,2.5203,2.5524,61200.0],["1982-08-30",2.5524,2.5925,2.5363,2.5524,56400.0],["1982-08-31",2.5524,2.5845,2.5524,2.5845,22800.0],["1982-09-01",2.5845,2.5845,2.5283,2.5283,60400.0],["1982-09-02",2.5283,2.5604,2.5283,2.5283,14400.0],["1982-09-03",2.5283,2.5604,2.5042,2.5042,19200.0],["1982-09-07",2.5042,2.5042,2.4641,2.4641,28800.0],["1982-09-08",2.4641,2.4802,2.4079,2.4079,23200.0],["1982-09-09",2.416,2.44,2.416,2.44,55600.0],["1982-09-10",2.4481,2.4802,2.4481,2.4802,13600.0],["1982-09-13",2.4802,2.5042,2.4641,2.5042,90000.0],["1982-09-14",2.5283,2.5685,2.5283,2.5685,104400.0],["1982-09-15",2.5685,2.5685,2.5444,2.5685,76000.0],["1982-09-16",2.5685,2.5685,2.5444,2.5604,76000.0],["1982-09-17",2.5604,2.5685,2.5363,2.5444,68800.0],["1982-09-20",2.5444,2.5604,2.4962,2.5042,30800.0],["1982-09-21",2.5203,2.5685,2.5203,2.5685,12400.0],["1982-09-22",2.5685,2.5685,2.5363,2.5363,90000.0],["1982-09-23",2.5363,2.5604,2.4882,2.5042,32800.0],["1982-09-24",2.4802,2.4802,2.44,2.4721,35200.0],["1982-09-27",2.4721,2.4882,2.44,2.4561,32400.0],["1982-09-28",2.4561,2.4721,2.4481,2.4641,12800.0],["1982-09-29",2.4641,2.4641,2.4641,2.4641,8400.0],["1982-09-30",2.4641,2.4641,2.432,2.44,138400.0],["1982-10-01",2.44,2.4481,2.4079,2.432,10000.0],["1982-10-04",2.416,2.416,2.3838,2.3838,74400.0],["1982-10-05",2.3919,2.416,2.3919,2.416,11200.0],["1982-10-06",2.416,2.5042,2.3999,2.5042,61200.0],["1982-10-07",2.5444,2.5925,2.5444,2.5845,108400.0],["1982-10-08",2.5845,2.6487,2.5845,2.6487,165600.0],["1982-10-11",2.6648,2.7932,2.6648,2.7771,144400.0],["1982-10-12",2.7771,2.7932,2.7129,2.7129,118800.0],["1982-10-13",2.7129,2.7611,2.6166,2.6327,66400.0],["1982-10-14",2.6487,2.7129,2.6487,2.6648,56400.0],["1982-10-15",2.6648,2.7129,2.6407,2.7129,267600.0],["1982-10-18",2.7129,2.7129,2.6969,2.6969,40000.0],["1982-10-19",2.6969,2.7932,2.6969,2.7932,95600.0],["1982-10-20",2.7932,2.8253,2.7771,2.7932,103600.0],["1982-10-21",2.8253,2.9216,2.8253,2.8895,156400.0],["1982-10-22",2.8895,2.8895,2.8173,2.8173,210800.0],["1982-10-25",2.8173,2.8253,2.7129,2.737,69600.0],["1982-10-26",2.737,2.7771,2.6969,2.7611,67600.0],["1982-10-27",2.7771,2.8253,2.7771,2.7771,30800.0],["1982-10-28",2.7932,2.8735,2.7932,2.8574,42800.0],["1982-10-29",2.8574,2.8574,2.8173,2.8414,50000.0],["1982-11-01",2.8414,2.8895,2.8173,2.8735,65200.0],["1982-11-02",2.8735,2.8895,2.8494,2.8494,36000.0],["1982-11-03",2.8494,2.9056,2.8333,2.8735,119600.0],["1982-11-04",2.8735,2.9136,2.8414,2.8494,42400.0],["1982-11-05",2.8494,2.8574,2.8253,2.8414,29200.0],["1982-11-08",2.8574,2.8895,2.8574,2.8735,99200.0],["1982-11-09",2.8735,2.8975,2.8333,2.8414,111200.0],["1982-11-10",2.8414,2.8574,2.7771,2.7771,201600.0],["1982-11-11",2.7771,2.8012,2.7771,2.8012,9200.0],["1982-11-12",2.8494,2.9056,2.8494,2.8975,62800.0],["1982-11-15",2.8975,2.9216,2.8895,2.9056,113200.0],["1982-11-16",2.9056,2.9216,2.8735,2.8895,82800.0],["1982-11-17",2.8895,2.9056,2.8895,2.8895,208400.0],["1982-11-18",2.8895,2.9056,2.8574,2.9056,55600.0],["1982-11-19",2.9216,2.9698,2.9216,2.9537,63200.0],["1982-11-22",2.9537,3.0019,2.9537,2.9698,34800.0],["1982-11-23",2.9698,2.9858,2.9377,2.9377,40000.0],["1982-11-24",2.9377,3.0179,2.9216,3.0019,89200.0],["1982-11-26",3.0019,3.0179,3.0019,3.0099,5600.0],["1982-11-29",3.0099,3.026,2.9858,2.9858,21600.0],["1982-11-30",2.9858,3.0741,2.9698,3.0741,86000.0],["1982-12-01",3.0821,3.2427,3.0821,3.1062,118800.0],["1982-12-02",3.1062,3.1062,3.0741,3.1062,24400.0],["1982-12-03",3.1062,3.1143,3.0821,3.0982,84000.0],["1982-12-06",3.0821,3.0821,3.0179,3.034,34400.0],["1982-12-07",3.026,3.026,3.0099,3.026,59200.0],["1982-12-08",3.026,3.0661,3.026,3.026,12000.0],["1982-12-09",3.026,3.034,3.0179,3.0179,56800.0],["1982-12-10",3.0179,3.0581,3.0179,3.0179,118400.0],["1982-12-13",3.0179,3.034,3.0179,3.0179,16400.0],["1982-12-14",3.0179,3.0661,3.0179,3.0179,60800.0],["1982-12-15",3.0019,3.0019,2.9056,2.9216,107200.0],["1982-12-16",2.9296,2.9858,2.9296,2.9858,102000.0],["1982-12-17",2.9858,3.0019,2.9858,2.9858,23200.0],["1982-12-20",2.9858,3.0019,2.9698,3.0019,130800.0],["1982-12-21",2.9858,2.9858,2.9216,2.9377,70000.0],["1982-12-22",2.9377,2.9377,2.9056,2.9056,59600.0],["1982-12-23",2.9056,2.9698,2.9056,2.9377,58800.0],["1982-12-27",2.9377,2.9537,2.9216,2.9377,12400.0],["1982-12-28",2.9377,2.9457,2.9216,2.9216,30400.0],["1982-12-29",2.9216,2.9537,2.8735,2.8735,122000.0],["1982-12-30",2.8735,2.9056,2.8574,2.8574,19600.0],["1982-12-31",2.8654,2.9056,2.8654,2.8735,14800.0],["1983-01-03",2.8735,2.9056,2.8574,2.8574,33200.0],["1983-01-04",2.8574,2.8574,2.8092,2.8574,48800.0],["1983-01-05",2.8574,2.8895,2.8574,2.8574,28400.0],["1983-01-06",2.8574,2.8895,2.8253,2.8815,103600.0],["1983-01-07",2.8815,2.8895,2.8092,2.8092,287600.0],["1983-01-10",2.8092,2.8414,2.7932,2.8414,28000.0],["1983-01-11",2.8414,2.8414,2.7129,2.7531,165200.0],["1983-01-12",2.7531,2.7691,2.737,2.7611,681600.0],["1983-01-13",2.7611,2.7771,2.7129,2.7611,472400.0],["1983-01-14",2.7611,2.9216,2.7129,2.8895,212400.0],["1983-01-17",2.9056,3.0179,2.9056,2.9858,59200.0],["1983-01-18",2.9858,2.9858,2.9136,2.9136,115600.0],["1983-01-19",2.9377,3.0099,2.9377,3.0099,194000.0],["1983-01-20",2.9858,2.9858,2.9216,2.9537,71200.0],["1983-01-21",2.9537,2.9617,2.8895,2.9056,47600.0],["1983-01-24",2.8975,2.8975,2.8092,2.8092,45200.0],["1983-01-25",2.8092,2.9537,2.7932,2.9537,183200.0],["1983-01-26",2.9537,3.042,2.9377,2.9457,82000.0],["1983-01-27",2.9617,3.0019,2.9617,3.0019,47200.0],["1983-01-28",3.0019,3.0179,2.9778,2.9778,373600.0],["1983-01-31",3.0019,3.034,3.0019,3.0179,94400.0],["1983-02-01",3.0179,3.042,3.0099,3.0179,68800.0],["1983-02-02",3.0179,3.026,2.9377,3.0019,72400.0],["1983-02-03",3.0019,3.0099,2.9617,2.9778,39600.0],["1983-02-04",2.9778,3.034,2.9698,3.0179,102800.0],["1983-02-07",3.0179,3.0179,2.9858,3.0019,35600.0],["1983-02-08",3.0019,3.0179,2.9858,2.9939,28000.0],["1983-02-09",2.9939,3.0179,2.9617,2.9698,17600.0],["1983-02-10",2.9698,3.0019,2.9698,2.9858,31200.0],["1983-02-11",2.9858,3.026,2.9698,2.9698,33600.0],["1983-02-14",2.9858,3.034,2.9858,3.0099,52400.0],["1983-02-15",3.0099,3.0179,2.9617,3.0019,136400.0],["1983-02-16",3.0179,3.1143,3.0179,3.0982,174000.0],["1983-02-17",3.0982,3.0982,3.034,3.05,41600.0],["1983-02-18",3.0581,3.1544,3.0581,3.1464,259200.0],["1983-02-22",3.1383,3.1383,3.0821,3.0821,93200.0],["1983-02-23",3.0741,3.0741,3.034,3.05,25600.0],["1983-02-24",3.05,3.0741,3.0179,3.0741,42400.0],["1983-02-25",3.0821,3.1303,3.0821,3.0982,95200.0],["1983-02-28",3.0982,3.1544,3.0821,3.1464,102400.0],["1983-03-01",3.1544,3.2266,3.1544,3.2266,200000.0],["1983-03-02",3.2266,3.2748,3.2106,3.2748,139200.0],["1983-03-03",3.2908,3.339,3.2908,3.3149,92800.0],["1983-03-04",3.3229,3.3631,3.3229,3.347,42400.0],["1983-03-07",3.347,3.347,3.3069,3.3069,85200.0],["1983-03-08",3.3069,3.3229,3.2106,3.2106,102000.0],["1983-03-09",3.1945,3.1945,3.1142,3.1785,48400.0],["1983-03-10",3.1785,3.2025,3.1383,3.1624,72400.0],["1983-03-11",3.1464,3.1464,3.0821,3.1062,39200.0],["1983-03-14",3.0902,3.0902,3.0099,3.0179,183200.0],["1983-03-15",3.0179,3.042,3.0179,3.034,57600.0],["1983-03-16",3.034,3.0581,2.9858,3.05,95200.0],["1983-03-17",3.05,3.0982,3.034,3.0821,61600.0],["1983-03-18",3.0902,3.1624,3.0902,3.0982,62800.0],["1983-03-21",3.0982,3.1704,3.0982,3.1704,106800.0],["1983-03-22",3.1704,3.2106,3.1464,3.1544,26800.0],["1983-03-23",3.1544,3.1624,3.1303,3.1544,129200.0],["1983-03-24",3.1544,3.3069,3.1544,3.2989,238800.0],["1983-03-25",3.2989,3.355,3.2989,3.3069,152400.0],["1983-03-28",3.3069,3.339,3.2828,3.2989,67600.0],["1983-03-29",3.2989,3.2989,3.2748,3.2748,51600.0],["1983-03-30",3.2507,3.2507,3.2427,3.2427,15600.0],["1983-03-31",3.2427,3.2507,3.2266,3.2266,53200.0],["1983-04-04",3.2266,3.2427,3.1945,3.2106,100400.0],["1983-04-05",3.2186,3.2507,3.2186,3.2427,52000.0],["1983-04-06",3.2106,3.2106,3.1624,3.1624,70800.0],["1983-04-07",3.1624,3.1785,3.1303,3.1624,55600.0],["1983-04-08",3.1624,3.1785,3.1624,3.1785,59200.0],["1983-04-11",3.1785,3.2025,3.1624,3.1945,39200.0],["1983-04-12",3.1945,3.2106,3.1865,3.1945,59600.0],["1983-04-13",3.2106,3.2587,3.2106,3.2266,64800.0],["1983-04-14",3.2106,3.2106,3.2106,3.2106,114000.0],["1983-04-15",3.2346,3.3069,3.2346,3.3069,198400.0],["1983-04-18",3.339,3.3952,3.339,3.3952,134800.0],["1983-04-19",3.3952,3.4032,3.355,3.355,356000.0],["1983-04-20",3.3631,3.4353,3.3631,3.4353,36800.0],["1983-04-21",3.4353,3.4995,3.4273,3.4273,83600.0],["1983-04-22",3.4273,3.4353,3.339,3.3631,66000.0],["1983-04-25",3.339,3.339,3.3149,3.339,68800.0],["1983-04-26",3.3229,3.3229,3.2266,3.2908,77600.0],["1983-04-27",3.2908,3.339,3.2668,3.339,26800.0],["1983-04-28",3.331,3.331,3.2587,3.2908,89200.0],["1983-04-29",3.2908,3.331,3.2427,3.331,55600.0],["1983-05-02",3.331,3.331,3.3069,3.3149,30000.0],["1983-05-03",3.3149,3.331,3.2106,3.2106,176000.0],["1983-05-04",3.2427,3.3069,3.2427,3.3069,68000.0],["1983-05-05",3.339,3.4112,3.339,3.4112,42400.0],["1983-05-06",3.4112,3.4353,3.4112,3.4112,40800.0],["1983-05-09",3.4032,3.4032,3.3229,3.3229,38000.0],["1983-05-10",3.3229,3.3229,3.2908,3.2908,44800.0],["1983-05-11",3.2908,3.3069,3.2748,3.2748,26400.0],["1983-05-12",3.2908,3.331,3.2908,3.2989,34400.0],["1983-05-13",3.3069,3.339,3.3069,3.3229,77200.0],["1983-05-16",3.3069,3.3069,3.2427,3.2908,183600.0],["1983-05-17",3.2748,3.2748,3.2266,3.2266,45600.0],["1983-05-18",3.2266,3.2427,3.2106,3.2427,72400.0],["1983-05-19",3.2427,3.2507,3.2106,3.2266,73200.0],["1983-05-20",3.2266,3.2587,3.2025,3.2587,76000.0],["1983-05-23",3.2266,3.2266,3.2025,3.2025,113600.0],["1983-05-24",3.2025,3.2266,3.1865,3.1945,305200.0],["1983-05-25",3.1945,3.2346,3.1785,3.2346,146800.0],["1983-05-26",3.2346,3.2668,3.1945,3.2106,90000.0],["1983-05-27",3.2106,3.2106,3.1704,3.1704,137600.0],["1983-05-31",3.1624,3.1624,3.0982,3.1464,85200.0],["1983-06-01",3.1464,3.2025,3.1464,3.1945,117200.0],["1983-06-02",3.1945,3.2025,3.1785,3.2025,242000.0],["1983-06-03",3.2025,3.2106,3.1544,3.1704,45200.0],["1983-06-06",3.1704,3.1945,3.1464,3.1464,52000.0],["1983-06-07",3.1544,3.2025,3.1544,3.1624,55600.0],["1983-06-08",3.1624,3.2025,3.1383,3.2025,40000.0],["1983-06-09",3.2025,3.2106,3.1544,3.2025,45600.0],["1983-06-10",3.2025,3.3069,3.2025,3.2828,360800.0],["1983-06-13",3.2828,3.339,3.2748,3.3229,136000.0],["1983-06-14",3.347,3.5236,3.347,3.5156,261600.0],["1983-06-15",3.5156,3.5316,3.4514,3.4674,352400.0],["1983-06-16",3.4674,3.5316,3.4674,3.4674,100000.0],["1983-06-17",3.4674,3.4674,3.4273,3.4273,139600.0],["1983-06-20",3.4273,3.4273,3.3791,3.3791,147600.0],["1983-06-21",3.3791,3.4032,3.3149,3.3871,135200.0],["1983-06-22",3.3711,3.3711,3.339,3.3711,61200.0],["1983-06-23",3.3711,3.3952,3.339,3.3791,232000.0],["1983-06-24",3.3952,3.4915,3.3952,3.4754,96400.0],["1983-06-27",3.4754,3.4995,3.339,3.339,84400.0],["1983-06-28",3.339,3.3871,3.331,3.331,52800.0],["1983-06-29",3.3229,3.3229,3.2989,3.3149,45200.0],["1983-06-30",3.3149,3.3229,3.2748,3.2989,134400.0],["1983-07-01",3.2989,3.331,3.2587,3.331,30800.0],["1983-07-05",3.331,3.331,3.2507,3.2668,36800.0],["1983-07-06",3.2668,3.3069,3.2587,3.3069,46000.0],["1983-07-07",3.339,3.4674,3.339,3.4674,232400.0],["1983-07-08",3.4674,3.5075,3.3791,3.4032,266400.0],["1983-07-11",3.4032,3.4353,3.4032,3.4353,34400.0],["1983-07-12",3.4353,3.4353,3.339,3.339,66000.0],["1983-07-13",3.339,3.347,3.2507,3.2828,78800.0],["1983-07-14",3.2748,3.2748,3.2427,3.2427,76800.0],["1983-07-15",3.2346,3.2346,3.1945,3.2106,33600.0],["1983-07-18",3.2025,3.2025,3.1544,3.1865,58000.0],["1983-07-19",3.1865,3.2025,3.1464,3.2025,84400.0],["1983-07-20",3.2106,3.2908,3.2106,3.2908,219600.0],["1983-07-21",3.3069,3.355,3.3069,3.339,208400.0],["1983-07-22",3.339,3.355,3.3229,3.339,246800.0],["1983-07-25",3.339,3.4032,3.339,3.3871,29600.0],["1983-07-26",3.4032,3.4353,3.4032,3.4112,29600.0],["1983-07-27",3.4112,3.4193,3.3711,3.4032,94000.0],["1983-07-28",3.4032,3.4514,3.3711,3.4193,603200.0],["1983-07-29",3.4193,3.4193,3.1142,3.1785,520000.0],["1983-08-01",3.2427,3.3711,3.2427,3.3631,124800.0],["1983-08-02",3.3631,3.3711,3.3229,3.3229,168000.0],["1983-08-03",3.3229,3.4995,3.3229,3.4915,208800.0],["1983-08-04",3.4915,3.4995,3.3871,3.3871,356000.0],["1983-08-05",3.3871,3.4032,3.339,3.355,342000.0],["1983-08-08",3.355,3.355,3.3069,3.3069,23200.0],["1983-08-09",3.3069,3.3069,3.2266,3.2266,30800.0],["1983-08-10",3.2266,3.2587,3.2266,3.2587,98400.0],["1983-08-11",3.2668,3.3069,3.2668,3.2908,59200.0],["1983-08-12",3.2908,3.3149,3.2828,3.2908,21200.0],["1983-08-15",3.2908,3.3229,3.2748,3.2748,44000.0],["1983-08-16",3.2748,3.4353,3.2748,3.4193,219600.0],["1983-08-17",3.4193,3.4835,3.4112,3.4674,206800.0],["1983-08-18",3.4674,3.4835,3.4273,3.4514,98400.0],["1983-08-19",3.4594,3.4835,3.4594,3.4594,9600.0],["1983-08-22",3.4433,3.4433,3.355,3.4032,72000.0],["1983-08-23",3.4032,3.4273,3.3871,3.4193,8000.0],["1983-08-24",3.4193,3.4273,3.3711,3.3952,34400.0],["1983-08-25",3.3952,3.4193,3.3871,3.3871,91200.0],["1983-08-26",3.3871,3.4273,3.3871,3.4193,32400.0],["1983-08-29",3.4193,3.4273,3.4032,3.4032,69200.0],["1983-08-30",3.4112,3.4353,3.4112,3.4353,40800.0],["1983-08-31",3.4674,3.5316,3.4674,3.5316,81200.0],["1983-09-01",3.5316,3.5958,3.5316,3.5958,64000.0],["1983-09-02",3.5958,3.6922,3.5798,3.66,60400.0],["1983-09-06",3.66,3.7243,3.66,3.6761,38400.0],["1983-09-07",3.6761,3.7002,3.5958,3.644,102400.0],["1983-09-08",3.6761,3.7243,3.6761,3.6922,120000.0],["1983-09-09",3.7002,3.7403,3.7002,3.7243,72000.0],["1983-09-12",3.7243,3.7885,3.66,3.6922,320000.0],["1983-09-13",3.66,3.66,3.6279,3.6279,97200.0],["1983-09-14",3.636,3.6922,3.636,3.6922,80400.0],["1983-09-15",3.6922,3.7162,3.6761,3.6841,719200.0],["1983-09-16",3.6841,3.7403,3.6841,3.7323,12000.0],["1983-09-19",3.7323,3.7403,3.6841,3.6841,35200.0],["1983-09-20",3.7002,3.7885,3.7002,3.7724,225600.0],["1983-09-21",3.7724,3.7885,3.7243,3.7243,52000.0],["1983-09-22",3.7243,3.7564,3.7243,3.7243,256800.0],["1983-09-23",3.7243,3.7564,3.7243,3.7403,53600.0],["1983-09-26",3.7403,3.7564,3.7243,3.7564,78800.0],["1983-09-27",3.7564,3.7564,3.7082,3.7162,52000.0],["1983-09-28",3.7082,3.7082,3.6681,3.6922,228000.0],["1983-09-29",3.6922,3.7082,3.6922,3.6922,5600.0],["1983-09-30",3.6922,3.7082,3.66,3.66,449200.0],["1983-10-03",3.6199,3.6199,3.5798,3.6119,59200.0],["1983-10-04",3.6119,3.66,3.5958,3.6199,30000.0],["1983-10-05",3.6199,3.644,3.6119,3.6279,81600.0],["1983-10-06",3.6279,3.6922,3.6279,3.66,164400.0],["1983-10-07",3.6681,3.6922,3.6681,3.6922,52000.0],["1983-10-10",3.6922,3.6922,3.6841,3.6841,2000.0],["1983-10-11",3.6841,3.7082,3.644,3.66,57600.0],["1983-10-12",3.652,3.652,3.5718,3.5958,49200.0],["1983-10-13",3.5958,3.644,3.5958,3.6279,47200.0],["1983-10-14",3.6279,3.636,3.5958,3.6199,6400.0],["1983-10-17",3.6199,3.6199,3.5798,3.6039,42800.0],["1983-10-18",3.5958,3.5958,3.5798,3.5958,34400.0],["1983-10-19",3.5958,3.6119,3.5798,3.5798,44400.0],["1983-10-20",3.5798,3.6119,3.5557,3.6039,126800.0],["1983-10-21",3.6119,3.7243,3.6119,3.6922,185600.0],["1983-10-24",3.6761,3.6761,3.6279,3.652,56000.0],["1983-10-25",3.652,3.7002,3.644,3.6681,34400.0],["1983-10-26",3.6841,3.7724,3.6841,3.7323,71200.0],["1983-10-27",3.7323,3.7483,3.66,3.7243,66400.0],["1983-10-28",3.7564,3.7885,3.7564,3.7885,62000.0],["1983-10-31",3.7885,3.9169,3.7724,3.9169,112800.0],["1983-11-01",3.9169,3.941,3.8366,3.8607,185200.0],["1983-11-02",3.8848,4.0453,3.8848,3.9731,478800.0],["1983-11-03",3.9811,4.0132,3.9811,3.9811,104000.0],["1983-11-04",3.9811,3.9811,3.9329,3.941,129600.0],["1983-11-07",3.941,3.949,3.9169,3.949,97200.0],["1983-11-08",3.949,4.0052,3.949,4.0052,108000.0],["1983-11-09",4.0052,4.0293,3.9651,3.9811,270000.0],["1983-11-10",3.9811,4.0132,3.9651,3.9811,254800.0],["1983-11-11",3.9972,4.0533,3.9972,4.0373,142000.0],["1983-11-14",4.0373,4.0854,4.0293,4.0854,160000.0],["1983-11-15",4.0854,4.1336,4.0774,4.1336,34800.0],["1983-11-16",4.1577,4.2379,4.1577,4.2058,153600.0],["1983-11-17",4.2058,4.2299,4.1336,4.1416,98400.0],["1983-11-18",4.1416,4.1818,4.1095,4.1416,146000.0],["1983-11-21",4.1577,4.2058,4.1577,4.1657,42800.0],["1983-11-22",4.1978,4.254,4.1978,4.2379,169200.0],["1983-11-23",4.2379,4.2701,4.2379,4.2379,423600.0],["1983-11-25",4.2379,4.2861,4.2379,4.2861,415600.0],["1983-11-28",4.2861,4.3343,4.2058,4.2219,391600.0],["1983-11-29",4.2219,4.2701,4.2219,4.254,83600.0],["1983-11-30",4.254,4.262,4.254,4.254,40400.0],["1983-12-01",4.254,4.254,4.1818,4.1978,30000.0],["1983-12-02",4.2058,4.3022,4.2058,4.262,168000.0],["1983-12-05",4.262,4.2861,4.254,4.254,110800.0],["1983-12-06",4.262,4.2861,4.262,4.2781,24800.0],["1983-12-07",4.2781,4.2861,4.2701,4.2701,29200.0],["1983-12-08",4.2701,4.2781,4.2379,4.2379,53600.0],["1983-12-09",4.2379,4.254,4.1898,4.2219,86000.0],["1983-12-12",4.2219,4.2219,4.1577,4.1818,215200.0],["1983-12-13",4.1818,4.2058,4.1737,4.1978,282800.0],["1983-12-14",4.1978,4.246,4.1898,4.246,38000.0],["1983-12-15",4.246,4.246,4.1898,4.1898,87200.0],["1983-12-16",4.1898,4.2379,4.1898,4.2379,92800.0],["1983-12-19",4.2379,4.254,4.2219,4.2219,114800.0],["1983-12-20",4.2219,4.2379,4.2139,4.2379,46400.0],["1983-12-21",4.2379,4.2379,4.2058,4.2379,175200.0],["1983-12-22",4.254,4.3102,4.254,4.2781,57200.0],["1983-12-23",4.2861,4.3182,4.2861,4.3182,98800.0],["1983-12-27",4.3182,4.3343,4.3022,4.3262,34000.0],["1983-12-28",4.3262,4.3423,4.2861,4.3022,26400.0],["1983-12-29",4.3022,4.3262,4.2299,4.2379,79200.0],["1983-12-30",4.1978,4.1978,4.1737,4.1898,47600.0],["1984-01-03",4.1898,4.2379,4.1657,4.2299,154000.0],["1984-01-04",4.2299,4.2299,4.1737,4.1737,256400.0],["1984-01-05",4.1737,4.3503,4.1737,4.3503,260400.0],["1984-01-06",4.3503,4.3664,4.2379,4.2379,209600.0],["1984-01-09",4.2379,4.254,4.2058,4.2299,24800.0],["1984-01-10",4.2299,4.2299,4.2058,4.2139,19200.0],["1984-01-11",4.2139,4.254,4.1978,4.254,110400.0],["1984-01-12",4.2379,4.2379,4.2139,4.2299,49200.0],["1984-01-13",4.2299,4.254,4.2219,4.2219,59200.0],["1984-01-16",4.2219,4.2379,4.2139,4.2219,53200.0],["1984-01-17",4.2219,4.2219,4.1898,4.2058,31200.0],["1984-01-18",4.2058,4.2219,4.1978,4.2058,50000.0],["1984-01-19",4.2058,4.2139,4.1978,4.1978,24800.0],["1984-01-20",4.1978,4.2058,4.1737,4.1818,259200.0],["1984-01-23",4.1818,4.1898,4.1657,4.1737,28400.0],["1984-01-24",4.1737,4.1978,4.1737,4.1898,64400.0],["1984-01-25",4.1898,4.246,4.1898,4.246,96400.0],["1984-01-26",4.246,4.246,4.2058,4.246,68400.0],["1984-01-27",4.246,4.2701,4.2379,4.262,129600.0],["1984-01-30",4.262,4.3022,4.246,4.2861,120400.0],["1984-01-31",4.2781,4.2781,4.2379,4.2701,98000.0],["1984-02-01",2.135,2.135,2.0548,2.0708,238400.0],["1984-02-02",2.0708,2.0708,2.0387,2.0467,559200.0],["1984-02-03",2.0467,2.0869,2.0467,2.0548,87600.0],["1984-02-06",2.0548,2.0788,1.9745,1.9745,326400.0],["1984-02-07",1.9745,1.9745,1.7979,1.8942,343600.0],["1984-02-08",1.8942,1.9344,1.8862,1.8942,194400.0],["1984-02-09",1.8942,1.9263,1.8461,1.9103,173200.0],["1984-02-10",1.9103,1.9263,1.9103,1.9263,78800.0],["1984-02-13",1.9263,1.9263,1.8942,1.9263,47200.0],["1984-02-14",1.9263,1.9504,1.9263,1.9504,160800.0],["1984-02-15",1.9424,1.9424,1.9103,1.9103,22400.0],["1984-02-16",1.9103,1.9263,1.8782,1.9103,196400.0],["1984-02-17",1.9103,1.9263,1.9023,1.9263,118800.0],["1984-02-21",1.9263,1.9665,1.9103,1.9584,209200.0],["1984-02-22",1.9584,2.0146,1.9424,2.0066,74800.0],["1984-02-23",1.9986,1.9986,1.9584,1.9906,73200.0],["1984-02-24",1.9905,2.0066,1.9584,1.9584,110000.0],["1984-02-27",1.9584,1.9665,1.9103,1.9263,184000.0],["1984-02-28",1.9424,1.9665,1.9424,1.9584,133600.0],["1984-02-29",1.9584,1.9745,1.9584,1.9665,44000.0],["1984-03-01",1.9665,1.9745,1.9584,1.9584,102800.0],["1984-03-02",1.9665,1.9825,1.9665,1.9665,294800.0],["1984-03-05",1.9665,1.9665,1.9344,1.9344,221200.0],["1984-03-06",1.9344,1.9504,1.9023,1.9424,230400.0],["1984-03-07",1.9424,1.9424,1.9263,1.9263,34800.0],["1984-03-08",1.9263,1.9424,1.8782,1.8942,114800.0],["1984-03-09",1.8942,1.9263,1.8942,1.9103,126400.0],["1984-03-12",1.9103,1.9263,1.9023,1.9023,70000.0],["1984-03-13",1.9183,1.9263,1.9183,1.9183,54800.0],["1984-03-14",1.9183,1.9263,1.9103,1.9103,44800.0],["1984-03-15",1.9103,1.9183,1.8862,1.8942,882800.0],["1984-03-16",1.8942,1.9183,1.8942,1.9183,248800.0],["1984-03-19",1.9183,1.9263,1.9103,1.9183,72800.0],["1984-03-20",1.9183,1.9263,1.9103,1.9183,34800.0],["1984-03-21",1.9183,1.9183,1.9023,1.9103,197200.0],["1984-03-22",1.9103,1.9183,1.9023,1.9023,360800.0],["1984-03-23",1.9023,1.9183,1.8942,1.9183,611200.0],["1984-03-26",1.9183,1.9183,1.8942,1.9183,30000.0],["1984-03-27",1.9183,1.9183,1.9023,1.9103,115200.0],["1984-03-28",1.9103,1.9825,1.8862,1.9825,441600.0],["1984-03-29",1.9825,2.0227,1.9745,2.0227,74000.0],["1984-03-30",2.0227,2.1029,2.0227,2.0387,82800.0],["1984-04-02",2.0387,2.0548,2.0146,2.0227,95600.0],["1984-04-03",1.9825,1.9825,1.9504,1.9584,191600.0],["1984-04-04",1.9263,1.9263,1.9023,1.9263,88800.0],["1984-04-05",1.9183,1.9183,1.9103,1.9103,125600.0],["1984-04-06",1.9103,1.9263,1.8782,1.9103,94400.0],["1984-04-09",1.9103,1.9745,1.8942,1.9424,191600.0],["1984-04-10",1.9504,1.9665,1.9504,1.9665,82400.0],["1984-04-11",1.9745,2.0066,1.9745,1.9906,34800.0],["1984-04-12",1.9986,2.0548,1.9986,2.0387,44400.0],["1984-04-13",2.0387,2.0548,2.0066,2.0066,138400.0],["1984-04-16",2.0066,2.0066,1.9344,1.9344,61200.0],["1984-04-17",1.9344,2.0146,1.9344,1.9665,233600.0],["1984-04-18",1.9665,2.0066,1.9665,1.9906,116400.0],["1984-04-19",1.9906,2.0387,1.9906,2.0227,141200.0],["1984-04-23",2.0227,2.0387,2.0146,2.0227,106400.0],["1984-04-24",2.0227,2.0387,1.9986,2.0387,69600.0],["1984-04-25",2.0387,2.0869,2.0227,2.0869,67200.0],["1984-04-26",2.0869,2.0869,1.9906,2.0708,92000.0],["1984-04-27",2.0708,2.0708,2.0307,2.0548,12400.0],["1984-04-30",2.0548,2.0548,2.0146,2.0548,87600.0],["1984-05-01",2.0548,2.0949,2.0548,2.0628,578400.0],["1984-05-02",2.0628,2.0788,2.0548,2.0708,588800.0],["1984-05-03",2.0708,2.0788,2.0548,2.0548,232800.0],["1984-05-04",2.0548,2.0548,2.0227,2.0387,66000.0],["1984-05-07",2.0387,2.0548,2.0066,2.0467,572400.0],["1984-05-08",2.0467,2.1029,2.0467,2.1029,75600.0],["1984-05-09",2.1029,2.1029,2.0628,2.0788,122800.0],["1984-05-10",2.0788,2.0869,2.0548,2.0708,148400.0],["1984-05-11",2.0708,2.0708,2.0066,2.0066,165600.0],["1984-05-14",2.0066,2.0307,2.0066,2.0307,74800.0],["1984-05-15",2.0307,2.0387,2.0066,2.0066,113200.0],["1984-05-16",2.0066,2.0146,1.9745,2.0146,182400.0],["1984-05-17",2.0146,2.0307,1.9906,2.0066,62000.0],["1984-05-18",2.0066,2.0387,1.9986,2.0227,101600.0],["1984-05-21",2.0227,2.0387,1.9584,1.9584,69600.0],["1984-05-22",1.9584,1.9906,1.9424,1.9424,56400.0],["1984-05-23",1.9183,1.9183,1.8461,1.8862,143200.0],["1984-05-24",1.8862,1.9103,1.8862,1.9103,464000.0],["1984-05-25",1.9103,1.9183,1.9103,1.9183,28400.0],["1984-05-29",1.9183,1.9263,1.8942,1.8942,284400.0],["1984-05-30",1.8942,1.9504,1.8942,1.9504,154800.0],["1984-05-31",1.9504,1.9825,1.9263,1.9344,153600.0],["1984-06-01",1.9344,1.9504,1.9263,1.9424,210800.0],["1984-06-04",1.9424,1.9584,1.9344,1.9424,334000.0],["1984-06-05",1.9504,1.9906,1.9504,1.9745,268000.0],["1984-06-06",1.9825,2.0708,1.9825,2.0708,207600.0],["1984-06-07",2.0708,2.0708,2.0467,2.0548,208000.0],["1984-06-08",2.0548,2.0788,2.0548,2.0708,734400.0],["1984-06-11",2.0708,2.0788,2.0548,2.0548,294400.0],["1984-06-12",2.0387,2.0387,1.9825,2.0066,164800.0],["1984-06-13",1.9986,1.9986,1.9584,1.9745,109600.0],["1984-06-14",1.9745,1.9906,1.9263,1.9745,2521200.0],["1984-06-15",1.9745,1.9906,1.9584,1.9906,188000.0],["1984-06-18",1.9906,1.9906,1.9424,1.9745,132000.0],["1984-06-19",1.9906,2.0548,1.9906,2.0548,137200.0],["1984-06-20",2.0548,2.0869,2.0227,2.0628,202000.0],["1984-06-21",2.0628,2.1591,2.0628,2.1591,431600.0],["1984-06-22",2.1591,2.1591,2.135,2.1431,187200.0],["1984-06-25",2.1431,2.1671,2.119,2.1671,102800.0],["1984-06-26",2.1671,2.2313,2.1671,2.2153,254400.0],["1984-06-27",2.2153,2.2313,2.1832,2.2073,252400.0],["1984-06-28",2.1992,2.1992,2.0146,2.0227,431200.0],["1984-06-29",2.0066,2.0066,1.9504,1.9584,363200.0],["1984-07-02",1.9665,2.0548,1.9665,2.0548,346000.0],["1984-07-03",2.0467,2.0467,1.9906,2.0066,325200.0],["1984-07-05",2.0066,2.0146,1.9424,1.9504,203200.0],["1984-07-06",1.9504,1.9584,1.9103,1.9183,475600.0],["1984-07-09",1.9183,1.9424,1.9023,1.9344,397600.0],["1984-07-10",1.9344,1.9504,1.9263,1.9263,134000.0],["1984-07-11",1.9263,1.9263,1.8942,1.8942,165200.0],["1984-07-12",1.8942,1.9263,1.8862,1.9183,195600.0],["1984-07-13",1.9183,1.9263,1.8862,1.8862,587600.0],["1984-07-16",1.8862,1.8862,1.8461,1.8621,230000.0],["1984-07-17",1.8621,1.8782,1.8461,1.8782,208800.0],["1984-07-18",1.8782,1.8782,1.83,1.8461,587600.0],["1984-07-19",1.838,1.838,1.7819,1.7819,525600.0],["1984-07-20",1.7738,1.7738,1.6855,1.7257,1589600.0],["1984-07-23",1.7417,1.7658,1.7417,1.7658,279600.0],["1984-07-24",1.7738,1.8541,1.7738,1.8461,239200.0],["1984-07-25",1.8461,1.8702,1.838,1.8461,84000.0],["1984-07-26",1.8461,1.8702,1.822,1.8702,75200.0],["1984-07-27",1.8702,1.9183,1.8621,1.9023,76400.0],["1984-07-30",1.9023,1.9263,1.8782,1.8942,110400.0],["1984-07-31",1.8862,1.8862,1.8702,1.8782,82800.0],["1984-08-01",1.8782,1.9263,1.8461,1.9183,611200.0],["1984-08-02",1.9183,1.9424,1.9023,1.9263,235600.0],["1984-08-03",1.9263,2.0227,1.9263,2.0227,300400.0],["1984-08-06",2.0227,2.0467,1.9424,1.9424,303200.0],["1984-08-07",1.9424,1.9424,1.9023,1.9263,101600.0],["1984-08-08",1.9424,2.0066,1.9424,1.9906,132400.0],["1984-08-09",1.9906,2.0387,1.9906,2.0146,202800.0],["1984-08-10",2.0387,2.0869,2.0387,2.0548,293600.0],["1984-08-13",2.0548,2.0708,2.0387,2.0387,42400.0],["1984-08-14",2.0387,2.0708,2.0387,2.0548,103200.0],["1984-08-15",2.0467,2.0467,2.0066,2.0227,67200.0],["1984-08-16",2.0227,2.0548,2.0227,2.0467,45200.0],["1984-08-17",2.0467,2.0628,2.0146,2.0628,104000.0],["1984-08-20",2.0628,2.0708,2.0387,2.0548,228400.0],["1984-08-21",2.0548,2.0628,2.0387,2.0467,719600.0],["1984-08-22",2.0467,2.0548,2.0146,2.0387,275200.0],["1984-08-23",2.0387,2.0548,2.0307,2.0548,109600.0],["1984-08-24",2.0548,2.0548,2.0307,2.0387,82800.0],["1984-08-27",2.0387,2.0387,2.0146,2.0307,47200.0],["1984-08-28",2.0146,2.0146,1.9825,1.9986,83200.0],["1984-08-29",2.0066,2.0467,2.0066,2.0387,267200.0],["1984-08-30",2.0387,2.0467,2.0307,2.0307,35200.0],["1984-08-31",2.0387,2.0548,2.0387,2.0548,31600.0],["1984-09-04",2.0548,2.0548,2.0387,2.0387,59600.0],["1984-09-05",2.0387,2.0548,2.0387,2.0387,37600.0],["1984-09-06",2.0467,2.0788,2.0467,2.0548,86000.0],["1984-09-07",2.0548,2.0788,2.0066,2.0227,113200.0],["1984-09-10",2.0227,2.0387,2.0066,2.0227,210800.0],["1984-09-11",2.0548,2.0788,2.0548,2.0628,117600.0],["1984-09-12",2.0628,2.0708,2.0307,2.0628,15200.0],["1984-09-13",2.0628,2.0708,2.0387,2.0708,22000.0],["1984-09-14",2.0708,2.0869,2.0307,2.0307,112400.0],["1984-09-17",2.0387,2.1029,2.0387,2.1029,61200.0],["1984-09-18",2.1029,2.1029,2.0708,2.0788,94800.0],["1984-09-19",2.0788,2.1109,2.0548,2.0708,62400.0],["1984-09-20",2.0708,2.0788,2.0628,2.0788,21600.0],["1984-09-21",2.0788,2.119,2.0708,2.1029,232800.0],["1984-09-24",2.1029,2.1109,2.0869,2.0869,58000.0],["1984-09-25",2.0869,2.0949,2.0387,2.0949,127600.0],["1984-09-26",2.0949,2.1029,2.0788,2.0788,709200.0],["1984-09-27",2.0788,2.0949,2.0628,2.0708,588000.0],["1984-09-28",2.0708,2.1029,2.0548,2.0548,209200.0],["1984-10-01",2.0548,2.0548,2.0387,2.0467,82800.0],["1984-10-02",2.0467,2.0548,2.0387,2.0467,264000.0],["1984-10-03",2.0307,2.0307,1.9745,1.9906,274400.0],["1984-10-04",2.0066,2.0708,2.0066,2.0467,121600.0],["1984-10-05",2.0628,2.1752,2.0467,2.1752,8216000.0],["1984-10-08",2.1832,2.1832,2.127,2.1752,263200.0],["1984-10-09",2.1431,2.1671,2.135,2.1511,245600.0],["1984-10-10",2.1591,2.1591,2.119,2.135,56800.0],["1984-10-11",2.127,2.1912,2.127,2.1912,350800.0],["1984-10-12",2.1992,2.2073,2.1832,2.1832,282000.0],["1984-10-15",2.1912,2.2153,2.1671,2.2153,322000.0],["1984-10-16",2.2313,2.3116,2.2313,2.2715,1021200.0],["1984-10-17",2.2554,2.2554,2.1992,2.2153,134000.0],["1984-10-18",2.2474,2.2715,2.2153,2.2715,61200.0],["1984-10-19",2.3116,2.3919,2.3116,2.3437,2053200.0],["1984-10-22",2.2795,2.3437,2.2795,2.2956,824000.0],["1984-10-23",2.2956,2.3598,2.2956,2.3277,284400.0],["1984-10-24",2.3196,2.3678,2.3116,2.3277,442800.0],["1984-10-25",2.3196,2.3357,2.3116,2.3196,426800.0],["1984-10-26",2.3116,2.3277,2.2956,2.2956,341600.0],["1984-10-29",2.3116,2.3277,2.2956,2.3277,243600.0],["1984-10-30",2.3277,2.4882,2.3277,2.432,712400.0],["1984-10-31",2.416,2.4721,2.3919,2.4721,251600.0],["1984-11-01",2.4721,2.6648,2.4721,2.5524,2243200.0],["1984-11-02",2.5363,2.5524,2.5203,2.5524,374000.0],["1984-11-05",2.5444,2.5524,2.5363,2.5363,270400.0],["1984-11-06",2.5444,2.5845,2.5283,2.5685,410800.0],["1984-11-07",2.5685,2.5765,2.5524,2.5685,584800.0],["1984-11-08",2.5524,2.5604,2.5363,2.5363,203600.0],["1984-11-09",2.5203,2.6246,2.5203,2.6006,356800.0],["1984-11-12",2.6006,2.6006,2.5444,2.6006,231600.0],["1984-11-13",2.6006,2.6006,2.5604,2.6006,284000.0],["1984-11-14",2.5685,2.5925,2.5444,2.5925,452800.0],["1984-11-15",2.5765,2.5845,2.5604,2.5765,434800.0],["1984-11-16",2.5685,2.5765,2.5042,2.5283,919200.0],["1984-11-19",2.5123,2.5283,2.3919,2.4079,99200.0],["1984-11-20",2.3999,2.44,2.3999,2.424,91600.0],["1984-11-21",2.416,2.4802,2.416,2.4561,119200.0],["1984-11-23",2.4561,2.5524,2.4561,2.5524,131200.0],["1984-11-26",2.5604,2.5604,2.5042,2.5283,86800.0],["1984-11-27",2.5363,2.5363,2.5203,2.5203,70000.0],["1984-11-28",2.5042,2.5283,2.4721,2.4802,526400.0],["1984-11-29",2.4641,2.4641,2.3838,2.3838,78000.0],["1984-11-30",2.3838,2.416,2.3598,2.3999,170400.0],["1984-12-03",2.3919,2.3919,2.3357,2.3758,1868000.0],["1984-12-04",2.3678,2.3758,2.3437,2.3758,30800.0],["1984-12-05",2.3598,2.3999,2.3598,2.3758,247600.0],["1984-12-06",2.3919,2.432,2.3838,2.424,84000.0],["1984-12-07",2.424,2.4561,2.4079,2.424,270000.0],["1984-12-10",2.416,2.416,2.3758,2.3758,74800.0],["1984-12-11",2.3919,2.4079,2.3758,2.4079,54400.0],["1984-12-12",2.3838,2.424,2.3838,2.4079,120800.0],["1984-12-13",2.3999,2.44,2.3919,2.424,142000.0],["1984-12-14",2.4079,2.432,2.4079,2.432,37600.0],["1984-12-17",2.416,2.432,2.3919,2.424,33200.0],["1984-12-18",2.44,2.5203,2.432,2.5203,694000.0],["1984-12-19",2.5363,2.5524,2.5203,2.5363,251600.0],["1984-12-20",2.5203,2.5524,2.5123,2.5283,174000.0],["1984-12-21",2.5203,2.5363,2.5203,2.5203,122400.0],["1984-12-24",2.5203,2.5283,2.4882,2.5203,326400.0],["1984-12-26",2.5363,2.5363,2.4882,2.4882,13600.0],["1984-12-27",2.4882,2.4882,2.44,2.4561,100800.0],["1984-12-28",2.4721,2.4721,2.4481,2.4481,35600.0],["1984-12-31",2.4481,2.5283,2.4481,2.5042,103200.0],["1985-01-02",2.4882,2.5283,2.4882,2.5283,132800.0],["1985-01-03",2.5123,2.5203,2.4561,2.4882,59600.0],["1985-01-04",2.4693,2.4693,2.4369,2.445,157200.0],["1985-01-07",2.4531,2.5181,2.4531,2.4693,133600.0],["1985-01-08",2.4693,2.4693,2.4531,2.4531,338400.0],["1985-01-09",2.4531,2.4531,2.4369,2.4531,425200.0],["1985-01-10",2.4612,2.5181,2.4531,2.5181,387600.0],["1985-01-11",2.5262,2.5262,2.4612,2.4612,133600.0],["1985-01-14",2.445,2.51,2.4369,2.4937,666800.0],["1985-01-15",2.5587,2.6156,2.5587,2.5993,338400.0],["1985-01-16",2.5912,2.5912,2.5506,2.5749,91200.0],["1985-01-17",2.5912,2.5912,2.5343,2.5506,461600.0],["1985-01-18",2.5506,2.5506,2.51,2.5506,292400.0],["1985-01-21",2.5831,2.6805,2.5668,2.648,548800.0],["1985-01-22",2.6318,2.6887,2.6156,2.6237,329200.0],["1985-01-23",2.6156,2.6156,2.5668,2.6156,271600.0],["1985-01-24",2.6643,2.6805,2.5831,2.5993,203600.0],["1985-01-25",2.6156,2.648,2.5668,2.5668,166400.0],["1985-01-28",2.5912,2.5993,2.5668,2.5831,341600.0],["1985-01-29",2.5912,2.6318,2.5831,2.6318,93200.0],["1985-01-30",2.6968,2.7049,2.648,2.648,285600.0],["1985-01-31",2.6643,2.6968,2.6643,2.6887,294000.0],["1985-02-01",2.6887,2.6887,2.6562,2.6643,106400.0],["1985-02-04",2.6562,2.7374,2.6318,2.7374,229200.0],["1985-02-05",2.7293,2.7699,2.713,2.7455,745600.0],["1985-02-06",2.7536,2.843,2.7293,2.843,705600.0],["1985-02-07",2.8917,2.9405,2.8592,2.8755,488800.0],["1985-02-08",2.8755,2.908,2.8674,2.908,769600.0],["1985-02-11",2.8999,2.9242,2.8999,2.9242,713200.0],["1985-02-12",2.9242,2.9567,2.8917,2.9242,536000.0],["1985-02-13",2.8999,2.9486,2.8836,2.9486,242000.0],["1985-02-14",2.9486,2.9486,2.8999,2.8999,246000.0],["1985-02-15",2.8999,2.9161,2.8592,2.908,222000.0],["1985-02-19",2.8917,2.908,2.8755,2.908,94400.0],["1985-02-20",2.908,2.908,2.843,2.8917,191200.0],["1985-02-21",2.8917,2.908,2.6968,2.7943,556800.0],["1985-02-22",2.778,2.778,2.6968,2.7536,203200.0],["1985-02-25",2.7374,2.7455,2.648,2.7455,198800.0],["1985-02-26",2.7374,2.8267,2.7293,2.8105,248400.0],["1985-02-27",2.8105,2.8267,2.778,2.8267,208000.0],["1985-02-28",2.8105,2.8186,2.7455,2.778,106800.0],["1985-03-01",2.7861,2.8511,2.778,2.8024,295200.0],["1985-03-04",2.7943,2.8024,2.7536,2.7536,115200.0],["1985-03-05",2.7699,2.778,2.7374,2.7374,145600.0],["1985-03-06",2.7455,2.7536,2.7293,2.7374,138000.0],["1985-03-07",2.7293,2.7374,2.6805,2.7212,277200.0],["1985-03-08",2.6805,2.6887,2.6399,2.648,118400.0],["1985-03-11",2.6318,2.6724,2.6074,2.6643,94800.0],["1985-03-12",2.6643,2.6805,2.648,2.6562,80000.0],["1985-03-13",2.6399,2.6643,2.5749,2.5993,104800.0],["1985-03-14",2.5749,2.6562,2.5587,2.6074,76000.0],["1985-03-15",2.6237,2.6643,2.5831,2.648,319600.0],["1985-03-18",2.6399,2.6643,2.6156,2.6562,249200.0],["1985-03-19",2.6643,2.7293,2.648,2.7293,206800.0],["1985-03-20",2.7455,2.8267,2.7374,2.7455,248000.0],["1985-03-21",2.7374,2.8186,2.713,2.7212,119200.0],["1985-03-22",2.7618,2.778,2.7455,2.7455,167200.0],["1985-03-25",2.7374,2.778,2.6887,2.6887,557600.0],["1985-03-26",2.7049,2.7049,2.6156,2.648,524400.0],["1985-03-27",2.6318,2.6643,2.6318,2.6643,201600.0],["1985-03-28",2.6805,2.7049,2.6805,2.6805,201200.0],["1985-03-29",2.6968,2.6968,2.6643,2.6968,296000.0],["1985-04-01",2.6968,2.713,2.6805,2.7049,53600.0],["1985-04-02",2.713,2.713,2.6887,2.6887,105200.0],["1985-04-03",2.6778,2.6778,2.6285,2.6285,113200.0],["1985-04-04",2.6367,2.6367,2.5053,2.5546,754000.0],["1985-04-08",2.5464,2.5546,2.4725,2.4971,88800.0],["1985-04-09",2.4889,2.4971,2.4478,2.4971,506800.0],["1985-04-10",2.4971,2.5628,2.4971,2.5464,248400.0],["1985-04-11",2.5546,2.5628,2.53,2.5628,706400.0],["1985-04-12",2.5628,2.5628,2.4971,2.5053,647600.0],["1985-04-15",2.4889,2.5464,2.456,2.5382,370400.0],["1985-04-16",2.53,2.53,2.4725,2.4971,265200.0],["1985-04-17",2.4889,2.5217,2.4889,2.5217,186800.0],["1985-04-18",2.5382,2.5546,2.53,2.5464,262000.0],["1985-04-19",2.53,2.5546,2.5135,2.5135,210400.0],["1985-04-22",2.5135,2.53,2.4971,2.4971,48400.0],["1985-04-23",2.5135,2.53,2.4971,2.53,165600.0],["1985-04-24",2.53,2.5957,2.53,2.5628,1036000.0],["1985-04-25",2.6039,2.6614,2.6039,2.6614,324000.0],["1985-04-26",2.6778,2.7189,2.645,2.7025,378400.0],["1985-04-29",2.686,2.7189,2.686,2.686,292400.0],["1985-04-30",2.6696,2.6942,2.6121,2.6121,160400.0],["1985-05-01",2.6285,2.6614,2.6039,2.6039,158400.0],["1985-05-02",2.571,2.5875,2.5464,2.5875,643200.0],["1985-05-03",2.5875,2.5957,2.5792,2.5957,142400.0],["1985-05-06",2.5875,2.5957,2.5628,2.571,669200.0],["1985-05-07",2.5792,2.5957,2.5792,2.5875,313200.0],["1985-05-08",2.5792,2.5957,2.5628,2.571,536400.0],["1985-05-09",2.5875,2.6614,2.5875,2.6203,57600.0],["1985-05-10",2.6285,2.7271,2.6285,2.7189,127600.0],["1985-05-13",2.7435,2.76,2.7353,2.7517,36800.0],["1985-05-14",2.76,2.7928,2.7517,2.7682,84800.0],["1985-05-15",2.8257,2.8585,2.7682,2.7682,438000.0],["1985-05-16",2.7764,2.8257,2.7682,2.8257,84800.0],["1985-05-17",2.8339,2.875,2.8257,2.875,169200.0],["1985-05-20",2.9571,3.0557,2.9571,3.0064,575600.0],["1985-05-21",2.9735,2.9817,2.9407,2.9817,360400.0],["1985-05-22",2.9078,2.9407,2.8503,2.9407,413600.0],["1985-05-23",2.9242,2.9407,2.8585,2.875,96400.0],["1985-05-24",2.8585,2.9325,2.8585,2.9325,130000.0],["1985-05-28",2.9489,2.9489,2.875,2.875,48400.0],["1985-05-29",2.8914,2.9078,2.875,2.875,132000.0],["1985-05-30",2.8667,2.9078,2.8257,2.8421,151200.0],["1985-05-31",2.8339,2.9407,2.8257,2.8914,342800.0],["1985-06-03",2.9078,2.9242,2.8914,2.8996,314800.0],["1985-06-04",2.9078,2.9489,2.8914,2.9407,189200.0],["1985-06-05",2.9407,2.9653,2.9078,2.9653,118000.0],["1985-06-06",2.9817,2.9817,2.9325,2.9817,101200.0],["1985-06-07",2.9653,2.9817,2.9325,2.9407,96400.0],["1985-06-10",2.9407,2.9571,2.9078,2.9242,116400.0],["1985-06-11",2.8996,2.9078,2.8257,2.8503,1237600.0],["1985-06-12",2.8175,2.8585,2.8175,2.8421,140400.0],["1985-06-13",2.8503,2.8503,2.8257,2.8503,47600.0],["1985-06-14",2.8503,2.8503,2.8421,2.8503,39600.0],["1985-06-17",2.8339,2.8421,2.8092,2.8421,345600.0],["1985-06-18",2.8339,2.8421,2.7928,2.8339,611200.0],["1985-06-19",2.8339,2.8585,2.7928,2.8175,200000.0],["1985-06-20",2.8175,2.8257,2.8092,2.8175,82400.0],["1985-06-21",2.8257,3.0064,2.8257,3.0064,333200.0],["1985-06-24",2.9571,2.9571,2.9078,2.9078,62000.0],["1985-06-25",2.8914,2.9571,2.875,2.8996,272800.0],["1985-06-26",2.8914,2.8914,2.8257,2.8257,101200.0],["1985-06-27",2.8421,2.8421,2.7435,2.8092,308800.0],["1985-06-28",2.8257,2.8339,2.645,2.7189,267600.0],["1985-07-01",2.7271,2.7435,2.7107,2.7271,130400.0],["1985-07-02",2.7271,2.801,2.7271,2.7271,452000.0],["1985-07-03",2.7909,2.8075,2.766,2.7909,270800.0],["1985-07-05",2.8075,2.8075,2.7826,2.7992,168800.0],["1985-07-08",2.8075,2.8241,2.7992,2.8158,151200.0],["1985-07-09",2.8324,2.8657,2.8324,2.849,101200.0],["1985-07-10",2.8657,2.9155,2.8573,2.8989,49200.0],["1985-07-11",2.8989,2.9487,2.8989,2.9321,113200.0],["1985-07-12",2.9487,2.9653,2.9238,2.9238,283200.0],["1985-07-15",2.9238,2.9321,2.9155,2.9238,172400.0],["1985-07-16",2.9155,2.9321,2.9072,2.9072,282000.0],["1985-07-17",2.9155,2.9736,2.9072,2.9736,273600.0],["1985-07-18",2.957,2.9819,2.9238,2.9238,168800.0],["1985-07-19",2.9238,2.9404,2.9238,2.9404,100800.0],["1985-07-22",2.9404,2.9736,2.9321,2.9653,157600.0],["1985-07-23",2.9819,2.9986,2.8906,2.8906,161200.0],["1985-07-24",2.874,2.874,2.8075,2.8573,426400.0],["1985-07-25",2.874,2.8906,2.8158,2.8407,146000.0],["1985-07-26",2.849,2.874,2.8324,2.8573,68400.0],["1985-07-29",2.8241,2.8324,2.8075,2.8158,164000.0],["1985-07-30",2.8158,2.8158,2.7826,2.7909,234800.0],["1985-07-31",2.7909,2.8241,2.7909,2.8158,95600.0],["1985-08-01",2.8324,2.9902,2.8324,2.9404,220800.0],["1985-08-02",2.9238,2.9653,2.9238,2.9321,29200.0],["1985-08-05",2.9238,2.9238,2.874,2.8906,468000.0],["1985-08-06",2.8906,2.8906,2.8241,2.8407,159200.0],["1985-08-07",2.8241,2.8407,2.8158,2.8324,94800.0],["1985-08-08",2.8241,2.874,2.8241,2.8573,90400.0],["1985-08-09",2.8573,2.8573,2.8241,2.8324,76000.0],["1985-08-12",2.8241,2.8324,2.7826,2.7909,37600.0],["1985-08-13",2.7826,2.8241,2.7826,2.7909,184800.0],["1985-08-14",2.7909,2.8158,2.7743,2.7909,227600.0],["1985-08-15",2.7909,2.8075,2.7494,2.766,59200.0],["1985-08-16",2.7826,2.7826,2.7577,2.7577,36000.0],["1985-08-19",2.7743,2.8241,2.7743,2.8241,18000.0],["1985-08-20",2.8241,2.8573,2.8075,2.8241,100800.0],["1985-08-21",2.8241,2.8573,2.8075,2.849,81600.0],["1985-08-22",2.8324,2.8573,2.8158,2.8241,171600.0],["1985-08-23",2.8075,2.8075,2.766,2.7826,21200.0],["1985-08-26",2.7743,2.8075,2.766,2.766,78800.0],["1985-08-27",2.7826,2.8075,2.7826,2.7992,44800.0],["1985-08-28",2.7992,2.8158,2.7992,2.8158,64000.0],["1985-08-29",2.7992,2.8324,2.7992,2.8158,26400.0],["1985-08-30",2.8407,2.8573,2.8158,2.8407,93200.0],["1985-09-03",2.849,2.849,2.8075,2.8158,211600.0],["1985-09-04",2.8158,2.8573,2.8158,2.8573,107200.0],["1985-09-05",2.8573,2.8573,2.8324,2.8407,185200.0],["1985-09-06",2.8241,2.8407,2.8075,2.8324,238800.0],["1985-09-09",2.8241,2.8241,2.7992,2.7992,50400.0],["1985-09-10",2.7992,2.8075,2.7743,2.7743,126000.0],["1985-09-11",2.7909,2.7909,2.7577,2.7577,153600.0],["1985-09-12",2.7743,2.7743,2.7244,2.7244,430400.0],["1985-09-13",2.7244,2.7244,2.658,2.6829,318000.0],["1985-09-16",2.6829,2.7078,2.6663,2.7078,66800.0],["1985-09-17",2.7078,2.7244,2.6082,2.7244,270400.0],["1985-09-18",2.7078,2.7078,2.6414,2.6663,225600.0],["1985-09-19",2.658,2.7078,2.6497,2.6912,46400.0],["1985-09-20",2.6995,2.7328,2.6995,2.7328,379600.0],["1985-09-23",2.7328,2.7909,2.7328,2.7743,344400.0],["1985-09-24",2.766,2.7909,2.766,2.766,55600.0],["1985-09-25",2.766,2.766,2.7411,2.7411,64400.0],["1985-09-26",2.7411,2.7494,2.6912,2.6912,76800.0],["1985-09-30",2.7411,2.8075,2.7328,2.7328,142800.0],["1985-10-01",2.7577,2.8075,2.7577,2.8075,95200.0],["1985-10-02",2.7992,2.8324,2.7909,2.7992,58400.0],["1985-10-03",2.7909,2.8241,2.7909,2.7992,60800.0],["1985-10-04",2.8469,2.8469,2.7881,2.8469,79600.0],["1985-10-07",2.8637,2.8805,2.8217,2.8385,154400.0],["1985-10-08",2.8553,2.8805,2.8217,2.8553,96400.0],["1985-10-09",2.8469,2.8553,2.8385,2.8385,47600.0],["1985-10-10",2.8217,2.8553,2.8217,2.8217,104400.0],["1985-10-11",2.8301,2.8721,2.8133,2.8721,30800.0],["1985-10-14",2.9225,2.9561,2.8889,2.9393,92000.0],["1985-10-15",2.9225,2.9561,2.8973,2.9225,145200.0],["1985-10-16",2.9057,2.9477,2.9057,2.9225,119200.0],["1985-10-17",2.9393,2.9813,2.9393,2.9645,124400.0],["1985-10-18",2.9561,2.9729,2.9225,2.9225,162800.0],["1985-10-21",2.9225,2.9645,2.9225,2.9225,107600.0],["1985-10-22",2.9561,2.9729,2.9561,2.9645,34000.0],["1985-10-23",2.9729,2.9813,2.9645,2.9645,79600.0],["1985-10-24",2.9813,2.9813,2.9561,2.9645,32800.0],["1985-10-25",2.9645,2.9729,2.9561,2.9645,29200.0],["1985-10-28",2.9813,2.9813,2.9393,2.9477,42000.0],["1985-10-29",2.9645,2.9897,2.9645,2.9813,51600.0],["1985-10-30",2.9981,3.0233,2.9897,3.0149,144000.0],["1985-10-31",3.0233,3.0233,2.9897,3.0149,94400.0],["1985-11-01",3.0233,3.0988,3.0149,3.0904,170800.0],["1985-11-04",3.0904,3.0988,3.0317,3.0401,118000.0],["1985-11-05",3.0401,3.1912,3.0317,3.1912,1140000.0],["1985-11-06",3.208,3.2584,3.1912,3.1996,1179200.0],["1985-11-07",3.208,3.2584,3.208,3.2248,181200.0],["1985-11-08",3.2248,3.2752,3.1912,3.2752,363600.0],["1985-11-11",3.3088,3.6531,3.3088,3.6195,414800.0],["1985-11-12",3.6027,3.6027,3.4096,3.46,377200.0],["1985-11-13",3.4432,3.4432,3.3592,3.3928,50800.0],["1985-11-14",3.4012,3.4767,3.334,3.4767,82400.0],["1985-11-15",3.4767,3.5271,3.4767,3.5187,300800.0],["1985-11-18",3.5103,3.5103,3.4683,3.4935,211600.0],["1985-11-19",3.4935,3.4935,3.4012,3.4348,62400.0],["1985-11-20",3.4264,3.4264,3.3844,3.3844,98400.0],["1985-11-21",3.4096,3.4767,3.3844,3.46,48000.0],["1985-11-22",3.4684,3.4684,3.3592,3.4012,127200.0],["1985-11-25",3.4012,3.4012,3.376,3.3844,106800.0],["1985-11-26",3.376,3.376,3.3172,3.3256,314800.0],["1985-11-27",3.292,3.3592,3.292,3.3256,1764000.0],["1985-11-29",3.3592,3.4096,3.3424,3.3592,407600.0],["1985-12-02",3.376,3.376,3.334,3.3424,348000.0],["1985-12-03",3.3592,3.376,3.3424,3.3676,167200.0],["1985-12-04",3.376,3.4348,3.3592,3.4264,850400.0],["1985-12-05",3.4264,3.4432,3.3928,3.3928,544800.0],["1985-12-06",3.3844,3.4012,3.3088,3.3172,380800.0],["1985-12-09",3.334,3.418,3.3256,3.418,225600.0],["1985-12-10",3.4264,3.4935,3.3928,3.418,123600.0],["1985-12-11",3.4012,3.4432,3.4012,3.418,282000.0],["1985-12-12",3.4264,3.4348,3.3928,3.4264,370000.0],["1985-12-13",3.4348,3.5103,3.4264,3.4935,288800.0],["1985-12-16",3.5019,3.5607,3.4516,3.5103,357200.0],["1985-12-17",3.5607,3.5607,3.46,3.46,210000.0],["1985-12-18",3.4767,3.4767,3.4096,3.4264,118800.0],["1985-12-19",3.4264,3.4264,3.3676,3.3928,138000.0],["1985-12-20",3.3928,3.3928,3.3592,3.3928,334400.0],["1985-12-23",3.3928,3.3928,3.3592,3.376,314000.0],["1985-12-24",3.3592,3.3592,3.3256,3.3508,36000.0],["1985-12-26",3.3424,3.3592,3.3424,3.3508,179600.0],["1985-12-27",3.3592,3.3676,3.3508,3.3508,55600.0],["1985-12-30",3.3676,3.3928,3.3592,3.376,259600.0],["1985-12-31",3.3928,3.4096,3.3424,3.3676,250400.0],["1986-01-02",3.3676,3.3676,3.292,3.3508,158000.0],["1986-01-03",3.334,3.3928,3.334,3.3928,310000.0],["1986-01-06",3.5115,3.5115,3.4437,3.5115,282000.0],["1986-01-07",3.503,3.7151,3.503,3.6727,1040800.0],["1986-01-08",3.6896,3.766,3.5963,3.5963,1110800.0],["1986-01-09",3.5794,3.5963,3.4437,3.4861,476000.0],["1986-01-10",3.503,3.5539,3.4946,3.5115,436800.0],["1986-01-13",3.5115,3.6557,3.503,3.6557,411200.0],["1986-01-14",3.6642,3.6642,3.5794,3.6218,618400.0],["1986-01-15",3.6133,3.749,3.6048,3.7405,248000.0],["1986-01-16",3.749,3.7829,3.732,3.766,217600.0],["1986-01-17",3.7575,3.8508,3.732,3.8169,640400.0],["1986-01-20",3.7914,3.8338,3.7575,3.8084,160000.0],["1986-01-21",3.7914,3.8508,3.749,3.749,644800.0],["1986-01-22",3.749,3.7745,3.7405,3.749,424400.0],["1986-01-23",3.7575,3.7575,3.7236,3.7236,169200.0],["1986-01-24",3.7066,3.7999,3.6642,3.7914,266400.0],["1986-01-27",3.7914,3.9356,3.7914,3.8253,154000.0],["1986-01-28",3.9017,3.9186,3.8678,3.9186,501600.0],["1986-01-29",3.9017,4.0119,3.9017,3.9356,629600.0],["1986-01-30",3.9186,4.0035,3.8678,3.8762,258800.0],["1986-01-31",3.8932,3.9356,3.7999,3.9271,519600.0],["1986-02-03",3.9271,4.0119,3.8932,3.9356,240000.0],["1986-02-04",3.995,4.0204,3.9441,4.0119,437600.0],["1986-02-05",3.995,3.995,3.9695,3.978,92800.0],["1986-02-06",3.9611,3.978,3.9186,3.9526,586400.0],["1986-02-07",3.9356,4.0289,3.9356,4.0289,286800.0],["1986-02-10",4.0374,4.0374,4.0035,4.0119,217600.0],["1986-02-11",4.0035,4.0628,3.9356,3.9441,3684400.0],["1986-02-12",3.9356,3.9441,3.9186,3.9356,140800.0],["1986-02-13",3.9356,3.9695,3.8847,3.9611,86000.0],["1986-02-14",3.9611,3.9865,3.8932,3.9356,321600.0],["1986-02-18",3.9526,3.978,3.9186,3.9695,458800.0],["1986-02-19",3.9441,3.9865,3.9441,3.9526,291200.0],["1986-02-20",3.9695,4.0544,3.9441,4.0544,276000.0],["1986-02-21",4.0544,4.1052,4.0374,4.0798,232000.0],["1986-02-24",4.0628,4.1561,4.0459,4.1052,379600.0],["1986-02-25",4.0544,4.0628,3.9186,3.9356,398800.0],["1986-02-26",3.9356,3.9611,3.9186,3.9356,124400.0],["1986-02-27",3.9441,3.995,3.9271,3.9695,245600.0],["1986-02-28",3.9865,4.0713,3.9695,4.0459,316400.0],["1986-03-03",4.0713,4.1222,4.0374,4.0968,139600.0],["1986-03-04",4.1646,4.1646,3.9695,3.9865,380400.0],["1986-03-05",4.0035,4.0035,3.9356,4.0035,278800.0],["1986-03-06",4.0035,4.0798,3.9865,3.9865,279600.0],["1986-03-07",3.9695,4.0374,3.9186,4.0204,423200.0],["1986-03-10",4.0204,4.0713,4.0035,4.0289,230400.0],["1986-03-11",4.0289,4.1392,4.0035,4.0968,775600.0],["1986-03-12",4.0968,4.1561,4.0883,4.1307,436000.0],["1986-03-13",4.0968,4.1307,4.0713,4.1052,502000.0],["1986-03-14",4.1052,4.2579,4.1052,4.2579,329600.0],["1986-03-17",4.207,4.207,4.1392,4.1646,264000.0],["1986-03-18",4.0883,4.1307,4.0035,4.0968,171200.0],["1986-03-19",4.1137,4.1731,4.1137,4.1392,310800.0],["1986-03-20",4.1561,4.224,4.1561,4.224,372800.0],["1986-03-21",4.207,4.224,4.0713,4.0713,408800.0],["1986-03-24",4.1222,4.1392,4.0204,4.0798,407200.0],["1986-03-25",4.0798,4.0798,4.0289,4.0459,348000.0],["1986-03-26",4.0628,4.0883,4.0459,4.0628,623200.0],["1986-03-27",4.0713,4.0883,4.0459,4.0459,494000.0],["1986-03-31",4.0968,4.0968,4.0119,4.0204,159200.0],["1986-04-01",4.0374,4.0544,3.8678,3.9186,292400.0],["1986-04-02",3.9356,3.9695,3.9102,3.9441,289600.0],["1986-04-03",3.9695,4.0035,3.8847,3.9186,286000.0],["1986-04-04",3.7646,3.9529,3.7646,3.7646,507600.0],["1986-04-07",3.7646,3.8074,3.7475,3.7989,216400.0],["1986-04-08",3.816,3.9785,3.816,3.97,492000.0],["1986-04-09",4.0042,4.0213,3.9785,3.9785,290800.0],["1986-04-10",3.9957,4.0042,3.97,3.9957,135200.0],["1986-04-11",4.0042,4.0213,3.8673,3.9358,159600.0],["1986-04-14",3.9529,4.0042,3.9358,3.9443,90000.0],["1986-04-15",3.9614,4.047,3.9529,4.0128,188000.0],["1986-04-16",4.047,4.0898,4.0128,4.0898,324000.0],["1986-04-17",4.0983,4.1411,4.0983,4.1069,233600.0],["1986-04-18",4.1668,4.1668,4.0641,4.1154,142000.0],["1986-04-21",4.0983,4.1668,4.0384,4.1668,116000.0],["1986-04-22",4.1668,4.1668,4.0898,4.1069,271600.0],["1986-04-23",4.1069,4.1069,4.0213,4.047,124800.0],["1986-04-24",4.0299,4.0384,3.97,3.9957,312000.0],["1986-04-25",4.0042,4.0213,3.97,3.9785,448800.0],["1986-04-28",3.9957,4.0042,3.9529,3.9871,139200.0],["1986-04-29",3.9871,3.9957,3.8502,3.9015,177200.0],["1986-04-30",3.893,3.893,3.739,3.7561,154400.0],["1986-05-01",3.7561,3.7561,3.7133,3.7561,489600.0],["1986-05-02",3.7817,3.8502,3.7047,3.7304,430400.0],["1986-05-05",3.7646,3.8245,3.7561,3.7817,118000.0],["1986-05-06",3.7903,3.816,3.7475,3.7646,130800.0],["1986-05-07",3.7475,3.7817,3.6791,3.7817,149200.0],["1986-05-08",3.7989,3.8331,3.7646,3.816,119200.0],["1986-05-09",3.7989,3.8673,3.7817,3.8673,155600.0],["1986-05-12",3.893,3.9186,3.8844,3.9015,168000.0],["1986-05-13",3.9015,3.9101,3.8673,3.8759,252000.0],["1986-05-14",3.9101,3.9272,3.7989,3.8331,322000.0],["1986-05-15",3.8502,3.8502,3.7133,3.7475,494400.0],["1986-05-16",3.7475,3.7475,3.5935,3.7219,576400.0],["1986-05-19",3.7304,3.7304,3.662,3.6705,80000.0],["1986-05-20",3.6962,3.7818,3.6876,3.7475,512800.0],["1986-05-21",3.739,3.7561,3.7133,3.7561,140800.0],["1986-05-22",3.7561,3.9015,3.7475,3.8844,368400.0],["1986-05-23",3.9015,3.9272,3.8074,3.816,178800.0],["1986-05-27",3.8074,3.9358,3.8074,3.9358,134800.0],["1986-05-28",3.97,4.0299,3.9529,4.0128,329600.0],["1986-05-29",4.0299,4.0384,3.8673,3.9015,298000.0],["1986-05-30",3.9101,3.9358,3.8844,3.9101,359200.0],["1986-06-02",3.9186,3.9358,3.7646,3.7646,447200.0],["1986-06-03",3.739,3.7475,3.6962,3.7219,905200.0],["1986-06-04",3.7475,3.7646,3.6791,3.7133,446800.0],["1986-06-05",3.7304,3.7475,3.6192,3.6363,270400.0],["1986-06-06",3.6449,3.6534,3.5935,3.6192,98000.0],["1986-06-09",3.6192,3.6192,3.4224,3.4481,1428800.0],["1986-06-10",3.4566,3.4652,3.4053,3.4566,384800.0],["1986-06-11",3.4652,3.5251,3.4224,3.4823,810000.0],["1986-06-12",3.4908,3.5251,3.4652,3.4823,667600.0],["1986-06-13",3.4994,3.5165,3.4566,3.4994,780400.0],["1986-06-16",3.4823,3.4994,3.4395,3.4823,174800.0],["1986-06-17",3.4823,3.4823,3.431,3.4395,305600.0],["1986-06-18",3.4737,3.4823,3.4224,3.431,640800.0],["1986-06-19",3.4224,3.431,3.3368,3.4224,1499200.0],["1986-06-20",3.4224,3.4224,3.3539,3.3882,443200.0],["1986-06-23",3.3882,3.4566,3.3711,3.4224,799600.0],["1986-06-24",3.431,3.5764,3.431,3.5165,287200.0],["1986-06-25",3.5336,3.6449,3.4566,3.4908,353600.0],["1986-06-26",3.4908,3.5251,3.4395,3.508,392800.0],["1986-06-27",3.5251,3.5593,3.4908,3.5165,274800.0],["1986-06-30",3.5422,3.6876,3.5251,3.6192,444000.0],["1986-07-01",3.6363,3.6791,3.5935,3.6277,371600.0],["1986-07-02",3.6106,3.6449,3.5935,3.6192,510800.0],["1986-07-03",3.671,3.671,3.6192,3.671,290400.0],["1986-07-07",3.6624,3.6624,3.5587,3.6278,436400.0],["1986-07-08",3.576,3.576,3.5069,3.5587,224800.0],["1986-07-09",3.5328,3.5674,3.5069,3.5501,329200.0],["1986-07-10",3.5501,3.6537,3.5242,3.6192,419600.0],["1986-07-11",3.6365,3.671,3.6278,3.6278,602800.0],["1986-07-14",3.6451,3.6451,3.5069,3.5069,160400.0],["1986-07-15",3.5242,3.5414,3.4551,3.4551,510400.0],["1986-07-16",3.4637,3.4896,3.4551,3.4551,195200.0],["1986-07-17",3.4464,3.481,3.4292,3.481,224400.0],["1986-07-18",3.4896,3.5069,3.4292,3.4637,428400.0],["1986-07-21",3.4464,3.4896,3.4292,3.4723,325200.0],["1986-07-22",3.481,3.5674,3.4723,3.5501,163200.0],["1986-07-23",3.5674,3.6105,3.5501,3.5846,321600.0],["1986-07-24",3.5933,3.5933,3.5414,3.5587,320400.0],["1986-07-25",3.5587,3.7142,3.5587,3.671,514000.0],["1986-07-28",3.6624,3.6796,3.6019,3.6019,142000.0],["1986-07-29",3.5933,3.6451,3.5933,3.6451,206400.0],["1986-07-30",3.6624,3.6883,3.6192,3.6192,352400.0],["1986-07-31",3.6106,3.6192,3.5414,3.5587,522000.0],["1986-08-01",3.5414,3.5587,3.5242,3.5242,667200.0],["1986-08-04",3.5328,3.5674,3.4551,3.481,301200.0],["1986-08-05",3.4723,3.5069,3.4723,3.4983,688000.0],["1986-08-06",3.4983,3.4983,3.4637,3.481,472000.0],["1986-08-07",3.481,3.5414,3.4723,3.5414,340400.0],["1986-08-08",3.5587,3.5846,3.5414,3.576,122400.0],["1986-08-11",3.5933,3.6278,3.5587,3.5933,246800.0],["1986-08-12",3.6105,3.6624,3.6105,3.6451,176400.0],["1986-08-13",3.6451,3.7315,3.6365,3.7056,225200.0],["1986-08-14",3.7142,3.7487,3.6796,3.6969,421200.0],["1986-08-15",3.7142,3.766,3.671,3.766,87200.0],["1986-08-18",3.766,3.7919,3.7056,3.7747,348000.0],["1986-08-19",3.7574,3.7747,3.7142,3.7142,125200.0],["1986-08-20",3.7142,3.766,3.7142,3.7488,316800.0],["1986-08-21",3.7315,3.7574,3.7056,3.7142,108000.0],["1986-08-22",3.7056,3.7574,3.7056,3.7401,192400.0],["1986-08-25",3.7401,3.7574,3.6969,3.7056,297200.0],["1986-08-26",3.7056,3.8006,3.7056,3.7833,176400.0],["1986-08-27",3.766,3.7919,3.7315,3.7574,203200.0],["1986-08-28",3.7574,3.766,3.7315,3.7488,130800.0],["1986-08-29",3.766,3.8006,3.7488,3.8006,677200.0],["1986-09-02",3.8006,3.8524,3.7056,3.7315,400800.0],["1986-09-03",3.7315,3.766,3.7142,3.7401,762400.0],["1986-09-04",3.7315,3.766,3.7142,3.7488,351600.0],["1986-09-05",3.766,3.766,3.6624,3.7142,1327600.0],["1986-09-08",3.7056,3.7142,3.6105,3.6451,2098800.0],["1986-09-09",3.6278,3.6365,3.5501,3.5933,940800.0],["1986-09-10",3.6019,3.6192,3.5587,3.6105,132400.0],["1986-09-11",3.6278,3.6278,3.4551,3.4723,444000.0],["1986-09-12",3.481,3.481,3.3687,3.4378,451200.0],["1986-09-15",3.4205,3.4378,3.3773,3.4378,465200.0],["1986-09-16",3.4378,3.4378,3.3514,3.386,346400.0],["1986-09-17",3.4032,3.4551,3.3514,3.4292,368000.0],["1986-09-18",3.4551,3.4896,3.4378,3.4551,388400.0],["1986-09-19",3.4723,3.4723,3.4378,3.4637,215600.0],["1986-09-22",3.4723,3.4723,3.4551,3.4723,249600.0],["1986-09-23",3.4896,3.4896,3.4464,3.4723,234000.0],["1986-09-24",3.5155,3.5155,3.4551,3.4551,283600.0],["1986-09-25",3.4551,3.4637,3.4292,3.4464,375200.0],["1986-09-26",3.4378,3.481,3.4378,3.4723,101600.0],["1986-09-29",3.4723,3.4723,3.3946,3.4551,497600.0],["1986-09-30",3.4378,3.4464,3.3946,3.4292,274400.0],["1986-10-01",3.4205,3.4723,3.4032,3.4205,373200.0],["1986-10-02",3.4378,3.4551,3.4292,3.4378,206000.0],["1986-10-03",3.4551,3.4896,3.386,3.4378,146800.0],["1986-10-06",3.4901,3.525,3.4203,3.4901,78400.0],["1986-10-07",3.4901,3.5949,3.4901,3.5599,134800.0],["1986-10-08",3.5425,3.6298,3.5425,3.6036,302400.0],["1986-10-09",3.6036,3.6647,3.5861,3.621,238400.0],["1986-10-10",3.6298,3.6647,3.621,3.6472,330400.0],["1986-10-13",3.6647,3.6996,3.6647,3.6996,245600.0],["1986-10-14",3.6908,3.6908,3.6647,3.6647,202000.0],["1986-10-15",3.7345,3.7519,3.6647,3.7519,174800.0],["1986-10-16",3.7345,3.7519,3.6996,3.6996,262000.0],["1986-10-17",3.6734,3.6908,3.6647,3.6908,61600.0],["1986-10-20",3.6908,3.6908,3.5861,3.6559,100000.0],["1986-10-21",3.6559,3.6996,3.6385,3.6385,190000.0],["1986-10-22",3.6385,3.6559,3.6298,3.6472,460800.0],["1986-10-23",3.6647,3.7345,3.6647,3.7345,520400.0],["1986-10-24",3.7345,3.7345,3.6996,3.6996,200400.0],["1986-10-27",3.6734,3.6908,3.6647,3.6734,260800.0],["1986-10-28",3.6647,3.6821,3.6472,3.6734,79200.0],["1986-10-29",3.6559,3.6734,3.6385,3.6734,383200.0],["1986-10-30",3.6734,3.6908,3.5599,3.5774,669200.0],["1986-10-31",3.5949,3.5949,3.4552,3.4814,526000.0],["1986-11-03",3.4901,3.5687,3.4378,3.5599,211200.0],["1986-11-04",3.5512,3.5512,3.4901,3.5512,246000.0],["1986-11-05",3.5338,3.5512,3.5338,3.5338,486800.0],["1986-11-06",3.5338,3.5512,3.4465,3.5076,216400.0],["1986-11-07",3.5163,3.5163,3.464,3.4901,278400.0],["1986-11-10",3.4989,3.4989,3.3854,3.4465,646400.0],["1986-11-11",3.4465,3.4552,3.4291,3.4465,85200.0],["1986-11-12",3.4465,3.4552,3.3767,3.4116,880000.0],["1986-11-13",3.4029,3.4029,3.2633,3.2982,848400.0],["1986-11-14",3.2807,3.2807,3.2371,3.2807,736400.0],["1986-11-17",3.2633,3.2982,3.2284,3.2284,488400.0],["1986-11-18",3.2458,3.2458,3.1848,3.2022,495200.0],["1986-11-19",3.2109,3.2807,3.2109,3.272,318800.0],["1986-11-20",3.2895,3.3331,3.2895,3.3244,226000.0],["1986-11-21",3.2807,3.3244,3.2284,3.2807,528400.0],["1986-11-24",3.2807,3.368,3.2458,3.368,459600.0],["1986-11-25",3.3418,3.4727,3.3331,3.4378,369200.0],["1986-11-26",3.4378,3.4552,3.3767,3.4116,624800.0],["1986-11-28",3.4203,3.4203,3.3593,3.3767,113600.0],["1986-12-01",3.3854,3.4378,3.3331,3.4203,232000.0],["1986-12-02",3.4203,3.525,3.4203,3.4989,602400.0],["1986-12-03",3.464,3.4901,3.4291,3.464,186800.0],["1986-12-04",3.4814,3.4989,3.4378,3.464,173600.0],["1986-12-05",3.4727,3.4901,3.4029,3.4291,252800.0],["1986-12-08",3.4203,3.4901,3.4029,3.4727,196000.0],["1986-12-09",3.4727,3.4727,3.4203,3.4465,170400.0],["1986-12-10",3.4552,3.464,3.3854,3.4116,413600.0],["1986-12-11",3.4116,3.4116,3.3156,3.368,329200.0],["1986-12-12",3.3331,3.3505,3.3069,3.3418,66800.0],["1986-12-15",3.3244,3.3418,3.2633,3.3331,740800.0],["1986-12-16",3.3156,3.3331,3.2546,3.3331,257200.0],["1986-12-17",3.2982,3.3156,3.2109,3.2284,192800.0],["1986-12-18",3.2284,3.3069,3.2284,3.272,178400.0],["1986-12-19",3.2895,3.3418,3.2633,3.3331,670400.0],["1986-12-22",3.3156,3.3418,3.2982,3.3418,324800.0],["1986-12-23",3.3418,3.368,3.3069,3.3331,611600.0],["1986-12-24",3.3505,3.4029,3.3331,3.368,144800.0],["1986-12-26",3.368,3.368,3.3331,3.3418,80800.0],["1986-12-29",3.3593,3.3593,3.3244,3.3331,148800.0],["1986-12-30",3.3331,3.3418,3.2109,3.2458,149200.0],["1986-12-31",3.1935,3.2633,3.1935,3.2371,306000.0],["1987-01-02",3.2633,3.3854,3.2633,3.3593,132000.0],["1987-01-05",3.5827,3.6003,3.3356,3.5827,365600.0],["1987-01-06",3.6003,3.618,3.5562,3.565,357600.0],["1987-01-07",3.5915,3.6356,3.5827,3.5827,796000.0],["1987-01-08",3.618,3.6533,3.6004,3.6356,167600.0],["1987-01-09",3.6533,3.6533,3.6003,3.618,146800.0],["1987-01-12",3.5915,3.6268,3.5562,3.5915,207600.0],["1987-01-13",3.5915,3.6268,3.5739,3.6003,451200.0],["1987-01-14",3.6003,3.6092,3.5298,3.5562,954000.0],["1987-01-15",3.5739,3.6003,3.4945,3.5915,273600.0],["1987-01-16",3.5915,3.618,3.5651,3.5915,628800.0],["1987-01-19",3.5915,3.5915,3.5121,3.565,270800.0],["1987-01-20",3.5562,3.6533,3.5474,3.565,632800.0],["1987-01-21",3.5651,3.618,3.5121,3.5121,566800.0],["1987-01-22",3.4945,3.6709,3.4945,3.6533,671200.0],["1987-01-23",3.6356,3.6886,3.4945,3.5298,538400.0],["1987-01-26",3.5298,3.5915,3.5121,3.5474,145600.0],["1987-01-27",3.565,3.6003,3.5121,3.565,774400.0],["1987-01-28",3.5739,3.5915,3.5474,3.565,238400.0],["1987-01-29",3.5651,3.5739,3.5386,3.5739,135200.0],["1987-01-30",3.5651,3.5651,3.5298,3.5562,186800.0],["1987-02-02",3.5651,3.6092,3.5298,3.5739,196800.0],["1987-02-03",3.5915,3.618,3.5386,3.5915,242400.0],["1987-02-04",3.6003,3.6092,3.5386,3.5562,243600.0],["1987-02-05",3.5562,3.5651,3.4239,3.5121,625200.0],["1987-02-06",3.5298,3.5298,3.4768,3.4945,487200.0],["1987-02-09",3.5121,3.5209,3.4945,3.5121,475600.0],["1987-02-10",3.5209,3.5209,3.468,3.4945,268000.0],["1987-02-11",3.4945,3.5298,3.4592,3.5033,217200.0],["1987-02-12",3.5121,3.5209,3.4768,3.4945,842800.0],["1987-02-13",3.4945,3.5121,3.4592,3.4768,225600.0],["1987-02-17",3.4415,3.5121,3.4239,3.5121,316400.0],["1987-02-18",3.5209,3.5915,3.5209,3.5562,324400.0],["1987-02-19",3.565,3.6356,3.5474,3.618,215600.0],["1987-02-20",3.6533,3.6533,3.5827,3.6003,405200.0],["1987-02-23",3.618,3.6268,3.5562,3.5562,216400.0],["1987-02-24",3.565,3.565,3.5298,3.565,168400.0],["1987-02-25",3.5474,3.6003,3.5474,3.565,244000.0],["1987-02-26",3.5739,3.5739,3.5298,3.5474,293600.0],["1987-02-27",3.5562,3.5739,3.5474,3.565,128800.0],["1987-03-02",3.5739,3.6356,3.5386,3.6356,743600.0],["1987-03-03",3.6356,3.6356,3.6004,3.6356,590800.0],["1987-03-04",3.6356,3.6709,3.6356,3.6621,172000.0],["1987-03-05",3.6533,3.6533,3.5651,3.5739,508400.0],["1987-03-06",3.5651,3.5651,3.4856,3.5474,347200.0],["1987-03-09",3.5209,3.5298,3.468,3.4856,169200.0],["1987-03-10",3.4768,3.5474,3.4768,3.5298,119200.0],["1987-03-11",3.5298,3.5474,3.4856,3.5033,257200.0],["1987-03-12",3.5033,3.5915,3.4945,3.5562,305200.0],["1987-03-13",3.5651,3.5651,3.5298,3.5562,286000.0],["1987-03-16",3.565,3.565,3.5298,3.565,487200.0],["1987-03-17",3.5739,3.6003,3.5739,3.6003,265600.0],["1987-03-18",3.6092,3.6092,3.565,3.565,829600.0],["1987-03-19",3.565,3.6003,3.565,3.565,304800.0],["1987-03-20",3.5827,3.6092,3.5651,3.5915,422000.0],["1987-03-23",3.5827,3.6092,3.5651,3.5739,244400.0],["1987-03-24",3.5827,3.6268,3.5827,3.6268,668800.0],["1987-03-25",3.6356,3.6356,3.5915,3.5915,667200.0],["1987-03-26",3.6003,3.6003,3.5651,3.5827,222400.0],["1987-03-27",3.6003,3.6003,3.5209,3.5386,196000.0],["1987-03-30",3.4945,3.5298,3.4856,3.5298,395200.0],["1987-03-31",3.5298,3.5298,3.5033,3.5121,250000.0],["1987-04-01",3.4945,3.5209,3.4592,3.4945,369200.0],["1987-04-02",3.4945,3.5033,3.4768,3.4945,185200.0],["1987-04-03",3.4768,3.5033,3.4768,3.4856,426400.0],["1987-04-06",3.5331,3.5509,3.4617,3.5331,264800.0],["1987-04-07",3.5153,3.5331,3.4617,3.4617,392800.0],["1987-04-08",3.4528,3.4796,3.4439,3.4617,358400.0],["1987-04-09",3.4617,3.4617,3.3547,3.3636,455200.0],["1987-04-10",3.3725,3.4796,3.3725,3.4439,374000.0],["1987-04-13",3.426,3.4617,3.3011,3.31,324800.0],["1987-04-14",3.2922,3.319,3.1673,3.2298,911200.0],["1987-04-15",3.2119,3.31,3.1941,3.2744,275600.0],["1987-04-16",3.3011,3.3903,3.2922,3.3636,594000.0],["1987-04-20",3.3457,3.3903,3.319,3.3903,508000.0],["1987-04-21",3.3725,3.4706,3.3547,3.4171,712000.0],["1987-04-22",3.3993,3.4171,3.3368,3.3457,575200.0],["1987-04-23",3.3457,3.3993,3.3457,3.3814,558000.0],["1987-04-24",3.3636,3.3725,3.2833,3.2922,191600.0],["1987-04-27",3.2833,3.3457,3.2476,3.3368,269200.0],["1987-04-28",3.319,3.4082,3.3011,3.3368,448800.0],["1987-04-29",3.3279,3.3547,3.319,3.3368,319200.0],["1987-04-30",3.3457,3.3993,3.3457,3.3814,156800.0],["1987-05-01",3.3636,3.3814,3.3368,3.3368,276000.0],["1987-05-04",3.3636,3.426,3.3547,3.3903,131600.0],["1987-05-05",3.3903,3.4617,3.3725,3.435,313200.0],["1987-05-06",3.4439,3.4706,3.426,3.426,187600.0],["1987-05-07",3.4439,3.4617,3.3903,3.4082,165600.0],["1987-05-08",3.426,3.4439,3.3903,3.4082,158800.0],["1987-05-11",3.426,3.5153,3.3903,3.3903,305600.0],["1987-05-12",3.426,3.4796,3.4082,3.4796,225600.0],["1987-05-13",3.4617,3.4974,3.435,3.4439,248000.0],["1987-05-14",3.4617,3.4885,3.426,3.435,115200.0],["1987-05-15",3.426,3.4528,3.426,3.426,245600.0],["1987-05-18",3.426,3.4974,3.4082,3.4885,271200.0],["1987-05-19",3.4885,3.4885,3.4439,3.4439,282400.0],["1987-05-20",3.4439,3.4617,3.426,3.435,266800.0],["1987-05-21",3.4528,3.4974,3.435,3.435,140800.0],["1987-05-22",3.435,3.4796,3.435,3.4706,358000.0],["1987-05-26",3.4617,3.5153,3.4617,3.5063,318800.0],["1987-05-27",3.4885,3.5153,3.4796,3.4974,252000.0],["1987-05-28",3.5063,3.542,3.4974,3.5153,499600.0],["1987-05-29",3.5331,3.5509,3.4974,3.4974,318000.0],["1987-06-01",3.5331,3.5331,3.4974,3.4974,255600.0],["1987-06-02",3.4974,3.542,3.4974,3.5063,201600.0],["1987-06-03",3.5063,3.5331,3.4974,3.5153,376800.0],["1987-06-04",3.5153,3.5242,3.5063,3.5242,124400.0],["1987-06-05",3.5063,3.5153,3.4796,3.4796,64400.0],["1987-06-08",3.4796,3.5599,3.4796,3.5331,714000.0],["1987-06-09",3.5331,3.542,3.5153,3.542,309600.0],["1987-06-10",3.542,3.542,3.4974,3.5063,705200.0],["1987-06-11",3.5063,3.5509,3.5063,3.5509,206000.0],["1987-06-12",3.5599,3.5688,3.5509,3.5509,181600.0],["1987-06-15",3.5688,3.6223,3.5688,3.5688,268800.0],["1987-06-16",3.5777,3.6223,3.5688,3.6134,282800.0],["1987-06-17",3.6134,3.6312,3.5866,3.6134,146400.0],["1987-06-18",3.6134,3.6402,3.5866,3.6402,309600.0],["1987-06-19",3.6402,3.6937,3.6402,3.6937,573200.0],["1987-06-22",3.6758,3.7026,3.6223,3.6402,220000.0],["1987-06-23",3.6491,3.658,3.6045,3.658,290000.0],["1987-06-24",3.6758,3.6758,3.6402,3.6491,279200.0],["1987-06-25",3.6402,3.6758,3.6402,3.6669,199200.0],["1987-06-26",3.6491,3.7026,3.6491,3.7026,146400.0],["1987-06-29",3.6937,3.7205,3.6848,3.7115,229600.0],["1987-06-30",3.6937,3.7026,3.6402,3.658,154800.0],["1987-07-01",3.6669,3.6669,3.6312,3.658,183200.0],["1987-07-02",3.658,3.6937,3.6402,3.6491,95200.0],["1987-07-06",3.6249,3.679,3.6249,3.6249,462800.0],["1987-07-07",3.6249,3.67,3.6249,3.643,298400.0],["1987-07-08",3.661,3.661,3.6069,3.6159,437200.0],["1987-07-09",3.6069,3.6339,3.5979,3.5979,125200.0],["1987-07-10",3.6159,3.6159,3.5888,3.5888,72800.0],["1987-07-13",3.5798,3.5888,3.5708,3.5888,238800.0],["1987-07-14",3.5798,3.661,3.5798,3.661,185200.0],["1987-07-15",3.643,3.661,3.6069,3.6249,213600.0],["1987-07-16",3.643,3.661,3.6159,3.661,168400.0],["1987-07-17",3.6429,3.7151,3.6429,3.7151,263200.0],["1987-07-20",3.7151,3.7151,3.679,3.6971,232000.0],["1987-07-21",3.679,3.7241,3.679,3.679,162800.0],["1987-07-22",3.679,3.7151,3.679,3.6971,46000.0],["1987-07-23",3.688,3.7151,3.661,3.688,250000.0],["1987-07-24",3.7061,3.7061,3.688,3.7061,156400.0],["1987-07-27",3.7061,3.7512,3.6971,3.7512,103200.0],["1987-07-28",3.7692,3.8143,3.7421,3.7602,259200.0],["1987-07-29",3.7602,3.7962,3.7151,3.7872,137200.0],["1987-07-30",3.7872,3.8413,3.7692,3.8413,224400.0],["1987-07-31",3.8323,3.8954,3.8323,3.8864,227200.0],["1987-08-03",3.8774,3.9315,3.8594,3.8594,372000.0],["1987-08-04",3.8594,3.8774,3.8143,3.8233,138000.0],["1987-08-05",3.8233,3.8413,3.8053,3.8053,150000.0],["1987-08-06",3.8143,3.8413,3.7782,3.8413,154800.0],["1987-08-07",3.8233,3.9135,3.8233,3.9135,173200.0],["1987-08-10",3.9135,4.0217,3.9135,4.0217,252000.0],["1987-08-11",4.0036,4.1479,4.0036,4.1479,397600.0],["1987-08-12",4.1389,4.2471,4.0487,4.0848,414000.0],["1987-08-13",4.0848,4.1659,4.0758,4.1209,218400.0],["1987-08-14",4.2922,4.2922,4.184,4.2201,405600.0],["1987-08-17",4.2381,4.3012,4.1659,4.2291,334400.0],["1987-08-18",4.2201,4.2381,4.184,4.211,307200.0],["1987-08-19",4.211,4.2381,4.202,4.2381,153600.0],["1987-08-20",4.2561,4.3283,4.2561,4.3283,265200.0],["1987-08-21",4.3283,4.3643,4.211,4.2561,263600.0],["1987-08-24",4.2471,4.2471,4.184,4.2201,121600.0],["1987-08-25",4.211,4.2742,4.202,4.2561,115600.0],["1987-08-26",4.2742,4.2742,4.1659,4.193,162400.0],["1987-08-27",4.193,4.202,4.1569,4.1569,454800.0],["1987-08-28",4.1389,4.1569,4.1118,4.1118,105600.0],["1987-08-31",4.1299,4.1659,4.0938,4.1659,230400.0],["1987-09-01",4.184,4.2381,4.0397,4.0397,180800.0],["1987-09-02",4.0397,4.0487,4.0036,4.0487,336000.0],["1987-09-03",4.0848,4.1118,3.9676,4.0397,171200.0],["1987-09-04",4.0217,4.0848,3.9676,3.9856,100000.0],["1987-09-08",3.9676,3.9676,3.8594,3.9676,146400.0],["1987-09-09",3.9676,3.9676,3.8594,3.8594,460800.0],["1987-09-10",3.8594,3.9044,3.8594,3.8594,145200.0],["1987-09-11",3.8774,3.9225,3.8684,3.9135,838000.0],["1987-09-14",3.8954,3.8954,3.8684,3.8864,122800.0],["1987-09-15",3.8774,3.8774,3.7331,3.8053,329200.0],["1987-09-16",3.8233,3.8233,3.688,3.688,360000.0],["1987-09-17",3.7061,3.7151,3.661,3.7061,1097600.0],["1987-09-18",3.7061,3.7151,3.643,3.643,352800.0],["1987-09-21",3.643,3.7151,3.643,3.7061,247600.0],["1987-09-22",3.679,3.7151,3.661,3.7061,210000.0],["1987-09-23",3.7061,3.8594,3.7061,3.8233,569200.0],["1987-09-24",3.8053,3.8143,3.7872,3.8143,94000.0],["1987-09-25",3.7962,3.8503,3.7782,3.8053,62000.0],["1987-09-28",3.8413,3.8774,3.8053,3.8774,192400.0],["1987-09-29",3.8954,3.9135,3.7962,3.8233,128000.0],["1987-09-30",3.8413,3.8684,3.7692,3.7962,154400.0],["1987-10-01",3.8053,3.8323,3.8053,3.8233,171600.0],["1987-10-02",3.8233,3.8323,3.7331,3.7331,161600.0],["1987-10-05",3.7061,3.7331,3.6971,3.7151,339600.0],["1987-10-06",3.7331,3.7421,3.7151,3.7151,182800.0],["1987-10-07",3.7331,3.7872,3.7151,3.7331,148800.0],["1987-10-08",3.7331,3.7512,3.7151,3.7331,260800.0],["1987-10-09",3.7512,3.7512,3.7151,3.7151,114000.0],["1987-10-12",3.7331,3.7331,3.67,3.7151,165200.0],["1987-10-13",3.7151,3.7692,3.6971,3.7692,108400.0],["1987-10-14",3.7512,3.7512,3.6339,3.652,108800.0],["1987-10-15",3.5888,3.5888,3.5167,3.5257,300400.0],["1987-10-16",3.5528,3.5528,3.2732,3.2732,253200.0],["1987-10-19",3.2462,3.2462,2.5789,2.5789,708800.0],["1987-10-20",2.597,2.7773,2.597,2.633,746400.0],["1987-10-21",2.6511,3.1109,2.6511,3.0568,366800.0],["1987-10-22",2.9937,3.0658,2.8945,3.0298,271600.0],["1987-10-23",2.9937,3.138,2.9937,3.0929,309200.0],["1987-10-26",3.0298,3.0298,2.8855,2.9216,484400.0],["1987-10-27",2.9306,2.9757,2.8314,2.8314,300800.0],["1987-10-28",2.8314,2.8314,2.7863,2.8043,174000.0],["1987-10-29",2.8224,2.9576,2.8224,2.8855,164800.0],["1987-10-30",2.9306,3.0478,2.9035,2.9035,494400.0],["1987-11-02",2.9216,3.1921,2.9216,3.147,316800.0],["1987-11-03",3.138,3.138,2.9576,3.138,346000.0],["1987-11-04",3.1019,3.2823,3.0839,3.2823,282000.0],["1987-11-05",3.2642,3.3183,3.2372,3.3183,417600.0],["1987-11-06",3.3183,3.3364,3.147,3.147,357200.0],["1987-11-09",3.165,3.165,3.0027,3.0298,196000.0],["1987-11-10",3.0117,3.0208,2.9396,2.9576,394800.0],["1987-11-11",2.9757,3.0749,2.9757,3.0117,291600.0],["1987-11-12",3.0298,3.0839,3.0298,3.0568,285600.0],["1987-11-13",3.0388,3.0478,2.9576,2.9576,314400.0],["1987-11-16",2.9396,3.0117,2.9306,2.9847,284000.0],["1987-11-17",2.9757,3.0208,2.9486,3.0208,198800.0],["1987-11-18",3.0298,3.0659,2.9757,3.0659,166800.0],["1987-11-19",3.0659,3.0839,3.0298,3.0659,285200.0],["1987-11-20",3.0478,3.0568,2.9937,3.0298,208400.0],["1987-11-23",3.0478,3.0929,2.9667,3.0929,174400.0],["1987-11-24",3.129,3.1831,3.12,3.1741,377600.0],["1987-11-25",3.156,3.165,3.1019,3.12,77200.0],["1987-11-27",3.12,3.12,2.9216,2.9306,77200.0],["1987-11-30",2.9396,2.9486,2.7953,2.9306,411200.0],["1987-12-01",2.9667,3.0208,2.9486,3.0208,156800.0],["1987-12-02",3.0027,3.0027,2.9576,2.9847,203600.0],["1987-12-03",3.0027,3.0027,2.9216,2.9486,248000.0],["1987-12-04",2.9306,2.9306,2.7142,2.7953,209200.0],["1987-12-07",2.8134,2.9396,2.8134,2.8855,438400.0],["1987-12-08",2.8494,2.8765,2.7953,2.8585,231600.0],["1987-12-09",2.8765,2.9035,2.7953,2.8494,241600.0],["1987-12-10",2.8314,2.9216,2.7953,2.8314,133200.0],["1987-12-11",2.8494,2.8765,2.8134,2.8675,119200.0],["1987-12-14",2.8314,2.8494,2.7683,2.8494,242400.0],["1987-12-15",2.8314,2.8855,2.8134,2.8314,263600.0],["1987-12-16",2.8314,2.8585,2.8134,2.8314,299200.0],["1987-12-17",2.7953,2.8675,2.7773,2.8224,340000.0],["1987-12-18",2.7052,2.8494,2.7052,2.8494,1021200.0],["1987-12-21",2.8494,2.9576,2.8314,2.9306,266800.0],["1987-12-22",2.9306,2.9486,2.8855,2.8855,256000.0],["1987-12-23",2.9126,2.9937,2.8945,2.9216,184400.0],["1987-12-24",2.9576,2.9757,2.9035,2.9035,165600.0],["1987-12-28",2.8675,2.8765,2.8314,2.8675,204000.0],["1987-12-29",2.8585,2.9216,2.8494,2.8855,168800.0],["1987-12-30",2.9035,2.9667,2.8945,2.9576,212400.0],["1987-12-31",2.9035,2.9757,2.8855,2.8945,382400.0],["1988-01-04",2.9469,3.1482,2.9469,3.1299,262800.0],["1988-01-05",3.1665,3.2031,3.1482,3.1574,212400.0],["1988-01-06",3.1757,3.2763,3.1757,3.2214,213200.0],["1988-01-07",3.2214,3.258,3.1665,3.2489,127200.0],["1988-01-08",3.258,3.2672,3.1757,3.194,530800.0],["1988-01-11",3.1757,3.1757,3.075,3.1116,146000.0],["1988-01-12",3.1116,3.2031,3.1025,3.1848,216400.0],["1988-01-13",3.194,3.2855,3.1665,3.1665,160800.0],["1988-01-14",3.1665,3.2214,3.1574,3.194,790800.0],["1988-01-15",3.2306,3.2763,3.2214,3.2214,186400.0],["1988-01-18",3.194,3.258,3.194,3.2489,174000.0],["1988-01-19",3.2306,3.258,3.2031,3.2031,95600.0],["1988-01-20",3.2031,3.2031,3.1299,3.1391,154400.0],["1988-01-21",3.1482,3.1848,3.1482,3.1482,392400.0],["1988-01-22",3.1574,3.2214,3.1574,3.2123,274400.0],["1988-01-25",3.2123,3.4136,3.2123,3.3862,324000.0],["1988-01-26",3.4045,3.4411,3.2946,3.2946,223600.0],["1988-01-27",3.2763,3.3862,3.2763,3.3312,174800.0],["1988-01-28",3.3495,3.3679,3.3312,3.3404,286400.0],["1988-01-29",3.3587,3.3953,3.3038,3.3953,175600.0],["1988-02-01",3.4136,3.4228,3.2946,3.377,398800.0],["1988-02-02",3.3587,3.3862,3.3312,3.3679,138400.0],["1988-02-03",3.3679,3.3953,3.3312,3.3404,436400.0],["1988-02-04",3.3312,3.3312,3.3038,3.3038,147200.0],["1988-02-05",3.3221,3.3587,3.3038,3.3038,619200.0],["1988-02-08",3.2946,3.2946,3.2397,3.2763,160800.0],["1988-02-09",3.258,3.2672,3.1757,3.2031,402800.0],["1988-02-10",3.2031,3.2123,3.1665,3.194,194400.0],["1988-02-11",3.2031,3.2031,3.1848,3.194,93600.0],["1988-02-12",3.2031,3.2031,3.1848,3.194,349200.0],["1988-02-16",3.2031,3.2031,3.194,3.194,80000.0],["1988-02-17",3.2031,3.2214,3.1848,3.194,218000.0],["1988-02-18",3.2123,3.2946,3.194,3.2946,121200.0],["1988-02-19",3.3129,3.3587,3.2763,3.3587,332800.0],["1988-02-22",3.3404,3.4045,3.3221,3.4045,163600.0],["1988-02-23",3.4136,3.496,3.4045,3.4136,162800.0],["1988-02-24",3.4136,3.4685,3.4045,3.4228,204000.0],["1988-02-25",3.4228,3.5143,3.4045,3.4502,843600.0],["1988-02-26",3.4594,3.5051,3.4594,3.4685,101200.0],["1988-02-29",3.496,3.496,3.4411,3.496,237600.0],["1988-03-01",3.4777,3.496,3.4411,3.4777,237600.0],["1988-03-02",3.496,3.5143,3.4777,3.496,432000.0],["1988-03-03",3.496,3.496,3.4777,3.496,128000.0],["1988-03-04",3.4777,3.496,3.4777,3.496,130400.0],["1988-03-07",3.4868,3.4868,3.4777,3.4777,40000.0],["1988-03-08",3.4777,3.56,3.4777,3.56,308800.0],["1988-03-09",3.56,3.56,3.4594,3.4594,326400.0],["1988-03-10",3.5326,3.5326,3.3312,3.3312,592000.0],["1988-03-11",3.3495,3.3679,3.3221,3.3679,163600.0],["1988-03-14",3.3862,3.4045,3.3679,3.377,123200.0],["1988-03-15",3.3862,3.4045,3.3404,3.3679,167200.0],["1988-03-16",3.377,3.4045,3.3404,3.3953,145200.0],["1988-03-17",3.4045,3.4594,3.3862,3.4594,154400.0],["1988-03-18",3.5692,3.5692,3.5234,3.5326,422800.0],["1988-03-21",3.5143,3.5143,3.4685,3.496,75600.0],["1988-03-22",3.5143,3.5509,3.5051,3.5051,282000.0],["1988-03-23",3.5143,3.5143,3.4594,3.4777,146400.0],["1988-03-24",3.4594,3.4594,3.3221,3.3679,198000.0],["1988-03-25",3.3495,3.3679,3.2855,3.2946,543600.0],["1988-03-28",3.2946,3.3404,3.2946,3.3312,153200.0],["1988-03-29",3.3495,3.3587,3.3312,3.3495,186000.0],["1988-03-30",3.3404,3.3587,3.2946,3.2946,118000.0],["1988-03-31",3.2763,3.3679,3.258,3.3679,198400.0],["1988-04-04",3.3653,3.4301,3.356,3.4209,210400.0],["1988-04-05",3.4023,3.4209,3.3653,3.3931,164000.0],["1988-04-06",3.4116,3.458,3.4023,3.4487,112400.0],["1988-04-07",3.4394,3.495,3.4116,3.4209,82000.0],["1988-04-08",3.4116,3.4487,3.3745,3.4487,92800.0],["1988-04-11",3.4487,3.5136,3.4023,3.5043,72400.0],["1988-04-12",3.5043,3.5599,3.5043,3.5229,675600.0],["1988-04-13",3.5229,3.5321,3.495,3.5229,140000.0],["1988-04-14",3.5043,3.5043,3.3096,3.3374,345200.0],["1988-04-15",3.3282,3.3282,3.2262,3.2818,152400.0],["1988-04-18",3.2911,3.2911,3.2077,3.2077,194800.0],["1988-04-19",3.2262,3.2447,3.2169,3.2169,138400.0],["1988-04-20",3.2262,3.2262,3.1891,3.1891,144000.0],["1988-04-21",3.1891,3.2633,3.1891,3.1984,198800.0],["1988-04-22",3.1984,3.254,3.1613,3.254,153600.0],["1988-04-25",3.2447,3.2633,3.2355,3.254,221600.0],["1988-04-26",3.2355,3.3282,3.2355,3.3096,243200.0],["1988-04-27",3.3189,3.3467,3.3189,3.3282,296000.0],["1988-04-28",3.3282,3.3467,3.3282,3.3282,127200.0],["1988-04-29",3.3282,3.3374,3.3189,3.3374,112400.0],["1988-05-02",3.3374,3.3374,3.3189,3.3282,220400.0],["1988-05-03",3.3374,3.4302,3.3374,3.4302,174400.0],["1988-05-04",3.4116,3.4116,3.2726,3.2726,410800.0],["1988-05-05",3.2725,3.2725,3.2169,3.2169,172400.0],["1988-05-06",3.2262,3.2633,3.0964,3.1335,710400.0],["1988-05-09",3.1335,3.152,3.0871,3.1428,294400.0],["1988-05-10",3.152,3.2169,3.152,3.2169,198400.0],["1988-05-11",3.2169,3.2169,3.1613,3.1706,112000.0],["1988-05-12",3.152,3.2077,3.1428,3.1428,119200.0],["1988-05-13",3.1613,3.2169,3.1613,3.1891,67200.0],["1988-05-16",3.1891,3.2447,3.1891,3.2262,72000.0],["1988-05-17",3.2262,3.2447,3.1057,3.1057,248000.0],["1988-05-18",3.1149,3.1242,3.0871,3.1149,218800.0],["1988-05-19",3.1057,3.1057,3.0779,3.0964,207200.0],["1988-05-20",3.1149,3.1428,3.1149,3.1428,95600.0],["1988-05-23",3.1335,3.1335,3.0964,3.0964,42800.0],["1988-05-24",3.1149,3.1984,3.1057,3.1706,118000.0],["1988-05-25",3.1891,3.2633,3.1891,3.2077,283600.0],["1988-05-26",3.2077,3.2262,3.1891,3.2262,222800.0],["1988-05-27",3.2447,3.2447,3.1613,3.1891,44000.0],["1988-05-31",3.2077,3.3931,3.1984,3.3931,92400.0],["1988-06-01",3.3745,3.5043,3.3653,3.3931,332400.0],["1988-06-02",3.3931,3.3931,3.3374,3.3745,87600.0],["1988-06-03",3.3745,3.4116,3.3374,3.4116,257200.0],["1988-06-06",3.4023,3.4209,3.3838,3.4209,146400.0],["1988-06-07",3.4209,3.4209,3.3004,3.3653,146000.0],["1988-06-08",3.3931,3.4394,3.3838,3.4302,203200.0],["1988-06-09",3.458,3.4672,3.4487,3.458,108400.0],["1988-06-10",3.4672,3.4858,3.4487,3.458,114000.0],["1988-06-13",3.4765,3.4858,3.4672,3.4765,76400.0],["1988-06-14",3.5136,3.5507,3.495,3.5043,213200.0],["1988-06-15",3.5229,3.5321,3.4672,3.5229,76400.0],["1988-06-16",3.5229,3.5414,3.495,3.5414,228400.0],["1988-06-17",3.5599,3.5599,3.458,3.5043,444800.0],["1988-06-20",3.495,3.495,3.4302,3.4487,534800.0],["1988-06-21",3.4672,3.4858,3.3931,3.4858,207200.0],["1988-06-22",3.5229,3.5599,3.5229,3.5414,192400.0],["1988-06-23",3.5414,3.5507,3.5229,3.5321,49600.0],["1988-06-24",3.5229,3.5321,3.4672,3.4858,37600.0],["1988-06-27",3.5229,3.5229,3.3467,3.3838,176400.0],["1988-06-28",3.4116,3.4301,3.3838,3.4116,250800.0],["1988-06-29",3.4394,3.4394,3.3931,3.4209,232400.0],["1988-06-30",3.4116,3.495,3.4116,3.4858,118400.0],["1988-07-01",3.4831,3.4925,3.455,3.4738,8132000.0],["1988-07-05",3.4644,3.5395,3.455,3.5395,105600.0],["1988-07-06",3.5395,3.5489,3.3611,3.408,136000.0],["1988-07-07",3.3986,3.4925,3.3799,3.4925,171600.0],["1988-07-08",3.4644,3.4925,3.408,3.408,135200.0],["1988-07-11",3.4362,3.4362,3.408,3.408,137200.0],["1988-07-12",3.408,3.455,3.3893,3.408,167200.0],["1988-07-13",3.4174,3.4831,3.3986,3.4644,103200.0],["1988-07-14",3.4456,3.4925,3.4456,3.4738,78800.0],["1988-07-15",3.455,3.5113,3.455,3.4925,86000.0],["1988-07-18",3.4738,3.4925,3.4644,3.4925,70000.0],["1988-07-19",3.4925,3.5207,3.4644,3.4644,73200.0],["1988-07-20",3.4831,3.5207,3.4738,3.4738,51600.0],["1988-07-21",3.4925,3.4925,3.4738,3.4738,59600.0],["1988-07-22",3.4831,3.5113,3.4738,3.4925,148400.0],["1988-07-25",3.4925,3.4925,3.4738,3.4738,318800.0],["1988-07-26",3.4738,3.4831,3.4644,3.4738,124800.0],["1988-07-27",3.4644,3.5301,3.4644,3.5019,285600.0],["1988-07-28",3.5113,3.5113,3.4738,3.4738,182000.0],["1988-07-29",3.4738,3.5676,3.455,3.5676,496800.0],["1988-08-01",3.5489,3.6427,3.5489,3.6052,172400.0],["1988-08-02",3.6052,3.6334,3.577,3.6146,110400.0],["1988-08-03",3.5958,3.6709,3.577,3.6521,99600.0],["1988-08-04",3.6709,3.7179,3.6709,3.7085,566000.0],["1988-08-05",3.6991,3.7742,3.6897,3.7648,330800.0],["1988-08-08",3.7648,3.7836,3.7366,3.7648,219600.0],["1988-08-09",3.7742,3.7836,3.746,3.7554,377600.0],["1988-08-10",3.7366,3.7554,3.7179,3.7366,433200.0],["1988-08-11",3.7554,3.7836,3.7554,3.7648,84400.0],["1988-08-12",3.793,3.9807,3.793,3.8869,691200.0],["1988-08-15",3.8869,3.9056,3.8024,3.8024,357600.0],["1988-08-16",3.7742,3.8493,3.7648,3.8305,205200.0],["1988-08-17",3.8399,3.8962,3.8305,3.8962,512800.0],["1988-08-18",3.9056,3.9244,3.8775,3.8962,188400.0],["1988-08-19",3.9056,3.9056,3.8962,3.9056,274000.0],["1988-08-22",3.9244,3.9432,3.8775,3.8775,252000.0],["1988-08-23",3.8869,3.9056,3.8869,3.8962,181600.0],["1988-08-24",3.8869,3.8962,3.8493,3.8962,124400.0],["1988-08-25",3.8775,3.8962,3.8211,3.8211,172800.0],["1988-08-26",3.8399,3.8399,3.746,3.7648,111200.0],["1988-08-29",3.7836,3.8211,3.7742,3.8024,74400.0],["1988-08-30",3.8024,3.8305,3.7836,3.8305,148400.0],["1988-08-31",3.8117,3.8493,3.7648,3.793,187200.0],["1988-09-01",3.7648,3.7648,3.7085,3.7366,198800.0],["1988-09-02",3.7366,3.8493,3.7366,3.8305,316000.0],["1988-09-06",3.8493,3.9056,3.8399,3.9056,155200.0],["1988-09-07",3.9056,3.962,3.9056,3.9432,75200.0],["1988-09-08",3.9432,3.9901,3.9432,3.9901,329200.0],["1988-09-09",4.0089,4.0089,3.9244,3.9901,124800.0],["1988-09-12",4.0183,4.0183,3.9807,4.0089,160800.0],["1988-09-13",3.9901,3.9901,3.9338,3.9338,192400.0],["1988-09-14",3.9338,3.9432,3.8211,3.8962,176400.0],["1988-09-15",3.8775,3.8962,3.8399,3.8681,48400.0],["1988-09-16",3.8869,3.9713,3.8775,3.9713,385200.0],["1988-09-19",3.9526,3.9526,3.9244,3.9338,77600.0],["1988-09-20",3.9244,3.9807,3.8211,3.8962,189600.0],["1988-09-21",3.9056,3.9244,3.8869,3.8962,295600.0],["1988-09-22",3.915,3.9432,3.8869,3.915,126800.0],["1988-09-23",3.9244,3.9244,3.8869,3.9056,116000.0],["1988-09-26",3.9244,3.9244,3.8587,3.8587,199600.0],["1988-09-27",3.8587,3.8869,3.8587,3.8681,136400.0],["1988-09-28",3.8587,3.8681,3.8399,3.8587,44400.0],["1988-09-29",3.8681,3.915,3.8681,3.9056,135600.0],["1988-09-30",3.915,3.9807,3.9056,3.9056,124800.0],["1988-10-03",3.903,3.9315,3.8365,3.846,148400.0],["1988-10-04",3.8555,3.8555,3.7985,3.827,234400.0],["1988-10-05",3.827,3.827,3.808,3.8175,290000.0],["1988-10-06",3.827,3.865,3.827,3.846,153200.0],["1988-10-07",3.8365,4.0169,3.8365,3.9979,250400.0],["1988-10-10",3.9979,3.9979,3.922,3.9315,143200.0],["1988-10-11",3.9315,3.9315,3.8745,3.8935,78000.0],["1988-10-12",3.884,3.884,3.8175,3.827,70800.0],["1988-10-13",3.846,3.884,3.827,3.8555,110800.0],["1988-10-14",3.846,3.865,3.827,3.8365,134000.0],["1988-10-17",3.827,3.8745,3.827,3.8745,47200.0],["1988-10-18",3.8555,3.922,3.8365,3.903,162000.0],["1988-10-19",3.922,3.922,3.827,3.846,128800.0],["1988-10-20",3.865,3.8745,3.8175,3.8555,88000.0],["1988-10-21",3.8555,3.884,3.8365,3.865,118800.0],["1988-10-24",3.8555,3.8745,3.8175,3.827,86400.0],["1988-10-25",3.8365,3.8365,3.8175,3.8365,133200.0],["1988-10-26",3.8365,3.8365,3.77,3.7795,212000.0],["1988-10-27",3.77,3.789,3.7415,3.7605,147600.0],["1988-10-28",3.77,3.7985,3.7605,3.7985,92800.0],["1988-10-31",3.7985,3.808,3.7605,3.7985,119600.0],["1988-11-01",3.789,3.808,3.7795,3.808,92000.0],["1988-11-02",3.789,3.808,3.7795,3.7985,147600.0],["1988-11-03",3.8175,3.8175,3.77,3.789,124400.0],["1988-11-04",3.7795,3.7985,3.7415,3.7985,376400.0],["1988-11-07",3.789,3.789,3.732,3.7415,341200.0],["1988-11-08",3.751,3.751,3.713,3.7225,194400.0],["1988-11-09",3.7035,3.7035,3.6276,3.6466,224400.0],["1988-11-10",3.6276,3.6846,3.6276,3.6656,130000.0],["1988-11-11",3.6656,3.6656,3.6276,3.6276,97600.0],["1988-11-14",3.6086,3.6086,3.5136,3.5421,136800.0],["1988-11-15",3.5611,3.6276,3.5611,3.6276,128000.0],["1988-11-16",3.6466,3.6466,3.5136,3.5326,106000.0],["1988-11-17",3.5326,3.5326,3.4566,3.5041,365200.0],["1988-11-18",3.4851,3.5421,3.4851,3.5421,62000.0],["1988-11-21",3.4661,3.5516,3.4661,3.5136,144800.0],["1988-11-22",3.4946,3.5231,3.4661,3.5041,158400.0],["1988-11-23",3.5136,3.5231,3.4851,3.4946,87200.0],["1988-11-25",3.4756,3.5136,3.4377,3.4756,67200.0],["1988-11-28",3.4566,3.5041,3.4472,3.5041,128400.0],["1988-11-29",3.4946,3.5326,3.4946,3.5231,126000.0],["1988-11-30",3.5041,3.5231,3.4946,3.5136,676000.0],["1988-12-01",3.5041,3.5136,3.4756,3.5041,371600.0],["1988-12-02",3.5041,3.5041,3.3807,3.4566,546400.0],["1988-12-05",3.4756,3.4946,3.4566,3.4946,267200.0],["1988-12-06",3.4946,3.4946,3.4566,3.4756,766000.0],["1988-12-07",3.4851,3.4851,3.4566,3.4661,208800.0],["1988-12-08",3.4756,3.4851,3.4566,3.4851,74800.0],["1988-12-09",3.4851,3.4851,3.4756,3.4756,190800.0],["1988-12-12",3.4661,3.4756,3.4472,3.4472,100000.0],["1988-12-13",3.4566,3.4566,3.4092,3.4187,156000.0],["1988-12-14",3.3997,3.4187,3.3902,3.3997,148000.0],["1988-12-15",3.4092,3.4187,3.3427,3.3427,190800.0],["1988-12-16",3.3427,3.3712,3.3237,3.3712,402800.0],["1988-12-19",3.3617,3.3807,3.3522,3.3807,212400.0],["1988-12-20",3.3617,3.3712,3.3237,3.3332,744000.0],["1988-12-21",3.3332,3.3332,3.3142,3.3237,467200.0],["1988-12-22",3.3237,3.3902,3.3237,3.3617,375200.0],["1988-12-23",3.3807,3.3902,3.3617,3.3902,50000.0],["1988-12-27",3.4092,3.4092,3.3237,3.3237,149200.0],["1988-12-28",3.3427,3.3427,3.3237,3.3427,290000.0],["1988-12-29",3.3427,3.3712,3.3237,3.3332,190000.0],["1988-12-30",3.3332,3.3617,3.3047,3.3047,237200.0],["1989-01-03",3.3427,3.3427,3.2477,3.2857,279600.0],["1989-01-04",3.3046,3.3335,3.295,3.3335,247600.0],["1989-01-05",3.3528,3.3817,3.3528,3.3624,142000.0],["1989-01-06",3.3624,3.4877,3.3624,3.4587,566400.0],["1989-01-09",3.4491,3.4684,3.4202,3.4202,340400.0],["1989-01-10",3.4395,3.4395,3.3817,3.3817,33200.0],["1989-01-11",3.3913,3.4298,3.3913,3.4202,367600.0],["1989-01-12",3.4298,3.4491,3.4009,3.4009,385200.0],["1989-01-13",3.4009,3.4298,3.4009,3.4202,58800.0],["1989-01-16",3.4298,3.4587,3.4298,3.4587,338400.0],["1989-01-17",3.4395,3.4684,3.4395,3.4684,60400.0],["1989-01-18",3.4877,3.5744,3.4877,3.5647,627600.0],["1989-01-19",3.5744,3.5744,3.5358,3.5647,352400.0],["1989-01-20",3.5455,3.5647,3.5358,3.5455,77600.0],["1989-01-23",3.5069,3.5551,3.5069,3.5262,315600.0],["1989-01-24",3.5262,3.5936,3.5262,3.5936,272000.0],["1989-01-25",3.6033,3.6033,3.5744,3.5744,72800.0],["1989-01-26",3.584,3.6514,3.5744,3.6418,167600.0],["1989-01-27",3.6611,3.6996,3.6611,3.69,147600.0],["1989-01-30",3.69,3.69,3.6707,3.69,182400.0],["1989-01-31",3.6707,3.7285,3.6707,3.7189,152800.0],["1989-02-01",3.7189,3.7478,3.69,3.7189,186800.0],["1989-02-02",3.7092,3.7092,3.6803,3.69,95200.0],["1989-02-03",3.6996,3.7767,3.69,3.7767,575200.0],["1989-02-06",3.767,3.796,3.7574,3.7767,300000.0],["1989-02-07",3.796,3.8538,3.796,3.8152,218000.0],["1989-02-08",3.796,3.8345,3.7574,3.767,193600.0],["1989-02-09",3.7478,3.796,3.7478,3.7574,85600.0],["1989-02-10",3.796,3.8152,3.7767,3.7767,250000.0],["1989-02-13",3.7767,3.8538,3.7767,3.796,238800.0],["1989-02-14",3.8152,3.8345,3.796,3.8056,260000.0],["1989-02-15",3.8056,3.8441,3.8056,3.8345,86400.0],["1989-02-16",3.8538,3.873,3.8345,3.8345,128000.0],["1989-02-17",3.8441,3.8923,3.8441,3.873,87200.0],["1989-02-21",3.873,3.873,3.8345,3.8538,252400.0],["1989-02-22",3.8538,3.8538,3.8152,3.8152,128400.0],["1989-02-23",3.8152,3.8441,3.796,3.8345,79200.0],["1989-02-24",3.8441,3.8441,3.7478,3.767,168000.0],["1989-02-27",3.7767,3.7767,3.7478,3.7478,46000.0],["1989-02-28",3.7478,3.8152,3.7478,3.8152,103200.0],["1989-03-01",3.8345,3.8441,3.7767,3.7767,76400.0],["1989-03-02",3.7767,3.8056,3.7767,3.8056,69600.0],["1989-03-03",3.8056,3.8056,3.7092,3.8056,223600.0],["1989-03-06",3.796,3.8538,3.767,3.8345,135200.0],["1989-03-07",3.8345,3.8345,3.796,3.8152,96000.0],["1989-03-08",3.8152,3.8249,3.796,3.796,98000.0],["1989-03-09",3.8152,3.8152,3.7767,3.796,77200.0],["1989-03-10",3.8152,3.8152,3.7478,3.7478,100800.0],["1989-03-13",3.7767,3.8441,3.7767,3.7767,210400.0],["1989-03-14",3.7767,3.796,3.7574,3.796,86400.0],["1989-03-15",3.8056,3.8056,3.767,3.7863,113600.0],["1989-03-16",3.796,3.8345,3.7863,3.8249,46400.0],["1989-03-17",3.8152,3.8152,3.7478,3.7574,328000.0],["1989-03-20",3.7767,3.7863,3.7574,3.7863,141200.0],["1989-03-21",3.8152,3.8249,3.796,3.796,153200.0],["1989-03-22",3.8056,3.8056,3.7574,3.767,256400.0],["1989-03-23",3.7574,3.7863,3.7574,3.7574,111600.0],["1989-03-27",3.7574,3.8056,3.7574,3.796,136400.0],["1989-03-28",3.7863,3.796,3.7478,3.7478,272000.0],["1989-03-29",3.7381,3.767,3.7381,3.767,39200.0],["1989-03-30",3.7767,3.7863,3.7285,3.7767,407600.0],["1989-03-31",3.796,3.8538,3.7863,3.8441,183200.0],["1989-04-03",3.8249,3.8827,3.8249,3.8634,257200.0],["1989-04-04",3.8825,3.902,3.8728,3.8825,119600.0],["1989-04-05",3.8825,3.9215,3.8728,3.9118,107200.0],["1989-04-06",3.9118,3.9215,3.9118,3.9118,56400.0],["1989-04-07",3.9118,3.941,3.9118,3.9313,90800.0],["1989-04-10",3.9508,3.9508,3.9118,3.9215,96800.0],["1989-04-11",3.902,3.9118,3.8923,3.8923,102800.0],["1989-04-12",3.8923,3.9118,3.8923,3.8923,77200.0],["1989-04-13",3.8923,3.8923,3.8337,3.8337,39200.0],["1989-04-14",3.8337,3.902,3.8337,3.902,94800.0],["1989-04-17",3.902,3.902,3.8825,3.902,37600.0],["1989-04-18",3.8923,3.941,3.8923,3.941,205200.0],["1989-04-19",3.941,3.941,3.902,3.9215,164000.0],["1989-04-20",3.9313,3.9313,3.8825,3.8923,92000.0],["1989-04-21",3.9118,3.9118,3.8825,3.902,176400.0],["1989-04-24",3.9118,3.9215,3.8728,3.8825,61600.0],["1989-04-25",3.8923,3.8923,3.8825,3.8825,61600.0],["1989-04-26",3.8825,3.8923,3.824,3.8337,88400.0],["1989-04-27",3.8337,3.8825,3.7947,3.8825,117600.0],["1989-04-28",3.8825,3.8923,3.863,3.8728,123200.0],["1989-05-01",3.8825,3.8923,3.8435,3.8728,122000.0],["1989-05-02",3.8825,3.8923,3.8435,3.8435,45200.0],["1989-05-03",3.8435,3.8435,3.7167,3.7264,212400.0],["1989-05-04",3.7167,3.7752,3.6972,3.7264,146000.0],["1989-05-05",3.7362,3.7557,3.6972,3.6972,552400.0],["1989-05-08",3.7069,3.7069,3.6581,3.6972,115600.0],["1989-05-09",3.6972,3.7167,3.6484,3.6777,143600.0],["1989-05-10",3.6679,3.6874,3.6484,3.6874,90000.0],["1989-05-11",3.6874,3.7167,3.6777,3.7167,193200.0],["1989-05-12",3.7264,3.7264,3.6972,3.7167,312000.0],["1989-05-15",3.7167,3.7459,3.7069,3.7459,193600.0],["1989-05-16",3.7655,3.785,3.7459,3.7459,710400.0],["1989-05-17",3.7557,3.8045,3.7557,3.7655,568800.0],["1989-05-18",3.785,3.8045,3.785,3.7947,118800.0],["1989-05-19",3.8045,3.8045,3.7459,3.8045,499200.0],["1989-05-22",3.8045,3.824,3.8045,3.8142,185200.0],["1989-05-23",3.8045,3.8045,3.785,3.785,100400.0],["1989-05-24",3.7752,3.8045,3.7655,3.7752,92400.0],["1989-05-25",3.7655,3.7752,3.7264,3.7557,41600.0],["1989-05-26",3.785,3.8045,3.785,3.8045,266000.0],["1989-05-30",3.824,3.8532,3.7752,3.7752,258400.0],["1989-05-31",3.7752,3.8142,3.7752,3.785,120400.0],["1989-06-01",3.8045,3.8045,3.7557,3.7655,341600.0],["1989-06-02",3.7752,3.824,3.7752,3.824,786400.0],["1989-06-05",3.8435,3.8825,3.824,3.8728,515200.0],["1989-06-06",3.8728,3.8728,3.8532,3.8728,572000.0],["1989-06-07",3.8728,3.941,3.8728,3.941,1144400.0],["1989-06-08",3.9606,3.9606,3.902,3.902,310800.0],["1989-06-09",3.9118,3.9313,3.902,3.9313,204400.0],["1989-06-12",3.9118,3.941,3.902,3.941,79600.0],["1989-06-13",3.9215,3.9313,3.902,3.902,114400.0],["1989-06-14",3.9215,3.941,3.9118,3.9313,200400.0],["1989-06-15",3.9313,3.9313,3.902,3.902,184800.0],["1989-06-16",3.902,3.941,3.902,3.941,569200.0],["1989-06-19",3.9313,3.9508,3.9215,3.9508,133200.0],["1989-06-20",3.9703,4.0093,3.9508,3.9898,204800.0],["1989-06-21",3.9801,3.9996,3.9606,3.9996,953600.0],["1989-06-22",4.0093,4.0191,3.9801,3.9898,116400.0],["1989-06-23",3.9898,4.0581,3.9898,4.0581,360000.0],["1989-06-26",4.0581,4.0581,4.0483,4.0483,108000.0],["1989-06-27",4.0386,4.0776,4.0386,4.0679,95600.0],["1989-06-28",4.0679,4.0679,4.0483,4.0581,126400.0],["1989-06-29",4.0483,4.0581,4.0191,4.0191,102400.0],["1989-06-30",4.0191,4.0191,3.9313,3.9898,158000.0],["1989-07-03",3.9993,3.9993,3.9894,3.9894,49200.0],["1989-07-05",3.9894,4.0388,3.9894,4.0289,103600.0],["1989-07-06",4.0487,4.0882,4.0289,4.0585,130000.0],["1989-07-07",4.0487,4.1178,4.0289,4.1079,88400.0],["1989-07-10",4.1277,4.1869,4.1277,4.177,246000.0],["1989-07-11",4.2165,4.2165,4.1869,4.2067,156800.0],["1989-07-12",4.1869,4.2165,4.1672,4.1968,90000.0],["1989-07-13",4.177,4.2067,4.1672,4.1672,51200.0],["1989-07-14",4.1869,4.2659,4.1375,4.2659,248800.0],["1989-07-17",4.2659,4.2659,4.2264,4.256,92400.0],["1989-07-18",4.256,4.2758,4.2264,4.2264,51600.0],["1989-07-19",4.2462,4.2758,4.2363,4.2363,162000.0],["1989-07-20",4.2165,4.2659,4.2067,4.2462,182400.0],["1989-07-21",4.2462,4.3054,4.2462,4.2758,206400.0],["1989-07-24",4.2462,4.2659,4.2363,4.2363,73200.0],["1989-07-25",4.2462,4.2758,4.2264,4.2363,149200.0],["1989-07-26",4.2462,4.2659,4.2264,4.2462,170800.0],["1989-07-27",4.2462,4.3054,4.2462,4.2955,100400.0],["1989-07-28",4.2955,4.335,4.2857,4.3054,95600.0],["1989-07-31",4.3153,4.335,4.2955,4.335,80800.0],["1989-08-01",4.335,4.3548,4.2758,4.2857,255600.0],["1989-08-02",4.2955,4.3252,4.2857,4.3252,102400.0],["1989-08-03",4.3153,4.3844,4.3153,4.3252,187200.0],["1989-08-04",4.3252,4.3548,4.3252,4.335,43600.0],["1989-08-07",4.3153,4.4733,4.3153,4.4634,271600.0],["1989-08-08",4.4437,4.4634,4.3844,4.3943,153600.0],["1989-08-09",4.3745,4.4042,4.3054,4.3054,88400.0],["1989-08-10",4.3153,4.4239,4.2857,4.3943,210000.0],["1989-08-11",4.4437,4.493,4.3252,4.3647,179200.0],["1989-08-14",4.3647,4.3647,4.2264,4.2264,122000.0],["1989-08-15",4.256,4.3054,4.256,4.2857,123600.0],["1989-08-16",4.2955,4.3252,4.2857,4.3153,195200.0],["1989-08-17",4.3153,4.3252,4.2462,4.2955,90400.0],["1989-08-18",4.2955,4.335,4.2857,4.3054,94800.0],["1989-08-21",4.2857,4.3054,4.2067,4.2165,78400.0],["1989-08-22",4.2363,4.2363,4.1869,4.1869,35600.0],["1989-08-23",4.1968,4.2955,4.1869,4.2955,124400.0],["1989-08-24",4.2955,4.3252,4.2264,4.3252,239600.0],["1989-08-25",4.335,4.3548,4.2857,4.2955,75600.0],["1989-08-28",4.2955,4.3153,4.2659,4.2857,93200.0],["1989-08-29",4.3054,4.3153,4.256,4.2659,62000.0],["1989-08-30",4.2758,4.3153,4.2659,4.3153,92000.0],["1989-08-31",4.3054,4.3054,4.256,4.3054,108400.0],["1989-09-01",4.3153,4.3745,4.3054,4.3745,117200.0],["1989-09-05",4.3745,4.3745,4.2857,4.2955,84800.0],["1989-09-06",4.3054,4.3054,4.2659,4.2758,92400.0],["1989-09-07",4.3054,4.3252,4.2758,4.2758,88400.0],["1989-09-08",4.2758,4.2758,4.2462,4.2758,139600.0],["1989-09-11",4.2659,4.2857,4.256,4.2758,212400.0],["1989-09-12",4.2857,4.3054,4.2659,4.2955,44800.0],["1989-09-13",4.3153,4.3252,4.2955,4.3153,126400.0],["1989-09-14",4.2955,4.3153,4.2659,4.3054,77200.0],["1989-09-15",4.3054,4.3449,4.256,4.3449,322400.0],["1989-09-18",4.3548,4.3844,4.335,4.3844,56400.0],["1989-09-19",4.3647,4.3943,4.3449,4.3449,118000.0],["1989-09-20",4.3252,4.3548,4.3252,4.3449,74800.0],["1989-09-21",4.3548,4.3844,4.3548,4.3548,66800.0],["1989-09-22",4.3449,4.3844,4.335,4.3548,100400.0],["1989-09-25",4.3647,4.3647,4.2955,4.3054,46000.0],["1989-09-26",4.3252,4.3252,4.2363,4.2363,87200.0],["1989-09-27",4.2264,4.2659,4.2264,4.2659,82800.0],["1989-09-28",4.2659,4.3153,4.2462,4.3054,49200.0],["1989-09-29",4.3054,4.3647,4.3054,4.335,88800.0],["1989-10-02",4.335,4.3844,4.335,4.3844,53600.0],["1989-10-03",4.4739,4.5538,4.4639,4.5538,187600.0],["1989-10-04",4.5638,4.5738,4.5338,4.5638,197200.0],["1989-10-05",4.5638,4.5738,4.5338,4.5538,104000.0],["1989-10-06",4.5738,4.6037,4.5638,4.5638,173600.0],["1989-10-09",4.5837,4.5837,4.5638,4.5738,78000.0],["1989-10-10",4.5538,4.5738,4.5338,4.5738,219200.0],["1989-10-11",4.5738,4.5738,4.4939,4.5138,96800.0],["1989-10-12",4.4839,4.4839,4.4739,4.4739,50000.0],["1989-10-13",4.4839,4.5038,4.2941,4.3041,126400.0],["1989-10-16",4.2842,4.3541,4.2242,4.3541,360400.0],["1989-10-17",4.3541,4.364,4.3141,4.3541,58800.0],["1989-10-18",4.3541,4.414,4.3241,4.394,143200.0],["1989-10-19",4.394,4.5438,4.394,4.5138,112800.0],["1989-10-20",4.5138,4.5937,4.5138,4.5937,108000.0],["1989-10-23",4.5837,4.6037,4.5538,4.5837,114800.0],["1989-10-24",4.5738,4.5738,4.4539,4.5039,264000.0],["1989-10-25",4.4839,4.5438,4.4839,4.5438,219600.0],["1989-10-26",4.5538,4.6137,4.5238,4.6037,295200.0],["1989-10-27",4.5937,4.6037,4.5338,4.5538,132400.0],["1989-10-30",4.5738,4.6037,4.5138,4.5238,96400.0],["1989-10-31",4.5238,4.6437,4.5238,4.6337,234000.0],["1989-11-01",4.6337,4.7735,4.6137,4.7735,472000.0],["1989-11-02",4.7535,4.8833,4.7435,4.8733,345600.0],["1989-11-03",4.8534,4.8833,4.8334,4.8334,437600.0],["1989-11-06",4.8134,4.8234,4.7335,4.7435,192000.0],["1989-11-07",4.7236,4.7935,4.7236,4.7835,121200.0],["1989-11-08",4.7635,4.8434,4.7635,4.8334,91200.0],["1989-11-09",4.8334,4.8434,4.8034,4.8134,158800.0],["1989-11-10",4.8034,4.8334,4.7935,4.8034,72000.0],["1989-11-13",4.8134,4.8434,4.7935,4.7935,87600.0],["1989-11-14",4.7935,4.8234,4.7935,4.8034,88000.0],["1989-11-15",4.8034,4.8234,4.8034,4.8234,134400.0],["1989-11-16",4.8034,4.8534,4.7935,4.8134,63200.0],["1989-11-17",4.8134,4.8334,4.8034,4.8134,135200.0],["1989-11-20",4.8134,4.8234,4.8034,4.8034,72000.0],["1989-11-21",4.8134,4.8334,4.8034,4.8134,122000.0],["1989-11-22",4.8134,4.9033,4.8134,4.8933,283600.0],["1989-11-24",4.8833,4.9033,4.8833,4.9033,28800.0],["1989-11-27",4.8833,4.9033,4.8534,4.8933,65600.0],["1989-11-28",4.8933,4.9732,4.8833,4.9532,139600.0],["1989-11-29",4.9433,4.9433,4.8334,4.8334,97200.0],["1989-11-30",4.8234,4.9033,4.8134,4.9033,78000.0],["1989-12-01",4.9133,5.0231,4.9133,5.0032,245600.0],["1989-12-04",4.9932,4.9932,4.8733,4.8733,124800.0],["1989-12-05",4.8534,4.8833,4.7735,4.7935,451600.0],["1989-12-06",4.7935,4.7935,4.7635,4.7835,57200.0],["1989-12-07",4.7635,4.7935,4.7635,4.7735,309600.0],["1989-12-08",4.7735,4.7935,4.7735,4.7835,28000.0],["1989-12-11",4.7635,4.8134,4.7535,4.8134,118800.0],["1989-12-12",4.8034,4.8534,4.7835,4.8534,95600.0],["1989-12-13",4.8434,4.8534,4.8334,4.8434,158000.0],["1989-12-14",4.7935,4.7935,4.7635,4.7735,52000.0],["1989-12-15",4.7835,4.7835,4.6536,4.6536,239600.0],["1989-12-18",4.6736,4.7036,4.4939,4.5238,422800.0],["1989-12-19",4.5138,4.5138,4.394,4.424,260000.0],["1989-12-20",4.424,4.4639,4.424,4.4639,151600.0],["1989-12-21",4.4539,4.4939,4.4439,4.4939,125200.0],["1989-12-22",4.4839,4.5338,4.4839,4.5238,46800.0],["1989-12-26",4.5238,4.5837,4.5238,4.5837,38000.0],["1989-12-27",4.5837,4.8733,4.5738,4.8534,263200.0],["1989-12-28",4.8434,4.8733,4.8434,4.8634,252800.0],["1989-12-29",4.8534,4.8634,4.8434,4.8634,200400.0],["1990-01-02",4.8534,4.8833,4.8234,4.8733,302400.0],["1990-01-03",4.8833,4.8933,4.8733,4.8933,145200.0],["1990-01-04",4.8953,4.8953,4.8348,4.8348,114000.0],["1990-01-05",4.8146,4.855,4.7338,4.7439,246400.0],["1990-01-08",4.7338,4.8045,4.7338,4.7742,134400.0],["1990-01-09",4.754,4.7641,4.532,4.532,147600.0],["1990-01-10",4.532,4.6935,4.532,4.5824,356400.0],["1990-01-11",4.5925,4.6026,4.5723,4.6026,200000.0],["1990-01-12",4.5925,4.5925,4.5421,4.5421,76000.0],["1990-01-15",4.5522,4.5824,4.5421,4.5824,142000.0],["1990-01-16",4.5723,4.643,4.5623,4.643,65600.0],["1990-01-17",4.6329,4.6632,4.6228,4.643,136000.0],["1990-01-18",4.643,4.7439,4.643,4.7439,174000.0],["1990-01-19",4.7338,4.7439,4.6228,4.6228,100800.0],["1990-01-22",4.6026,4.6127,4.5421,4.5723,62400.0],["1990-01-23",4.5925,4.643,4.5723,4.6329,194400.0],["1990-01-24",4.5723,4.5925,4.532,4.5623,224800.0],["1990-01-25",4.5824,4.5925,4.5017,4.5017,146000.0],["1990-01-26",4.4815,4.4815,4.3301,4.4008,138000.0],["1990-01-29",4.4008,4.4109,4.3503,4.3907,50800.0],["1990-01-30",4.3907,4.4008,4.2796,4.3301,141200.0],["1990-01-31",4.32,4.4209,4.2998,4.4209,194000.0],["1990-02-01",4.4008,4.431,4.3705,4.3705,122800.0],["1990-02-02",4.3604,4.4008,4.3503,4.4008,121200.0],["1990-02-05",4.4008,4.4209,4.3806,4.3907,70000.0],["1990-02-06",4.3705,4.3705,4.3301,4.3402,129600.0],["1990-02-07",4.32,4.3301,4.2494,4.3099,116000.0],["1990-02-08",4.2897,4.2998,4.2595,4.2998,120000.0],["1990-02-09",4.2998,4.3099,4.2494,4.2695,48000.0],["1990-02-12",4.2695,4.2796,4.1888,4.2595,202800.0],["1990-02-13",4.2796,4.3604,4.2594,4.3604,253200.0],["1990-02-14",4.3604,4.3705,4.2998,4.32,98000.0],["1990-02-15",4.3099,4.3503,4.3099,4.3402,56000.0],["1990-02-16",4.3301,4.4209,4.2897,4.2998,108400.0],["1990-02-20",4.2796,4.2796,4.209,4.209,69600.0],["1990-02-21",4.1888,4.2292,4.1686,4.2191,72800.0],["1990-02-22",4.2191,4.2695,4.1787,4.2191,111200.0],["1990-02-23",4.2393,4.2594,4.2191,4.2292,56000.0],["1990-02-26",4.2494,4.32,4.2494,4.32,232800.0],["1990-02-27",4.3402,4.3402,4.2494,4.2494,401200.0],["1990-02-28",4.2594,4.32,4.2594,4.2796,109200.0],["1990-03-01",4.2998,4.4008,4.2998,4.3402,107200.0],["1990-03-02",4.3402,4.4008,4.3301,4.3503,143200.0],["1990-03-05",4.3402,4.3402,4.2494,4.2494,43600.0],["1990-03-06",4.2695,4.3402,4.2393,4.3402,48000.0],["1990-03-07",4.3301,4.3503,4.2494,4.2494,108400.0],["1990-03-08",4.2594,4.3503,4.2494,4.3503,82000.0],["1990-03-09",4.3503,4.3604,4.3301,4.3503,39200.0],["1990-03-12",4.3503,4.3806,4.3099,4.3806,100400.0],["1990-03-13",4.3604,4.3604,4.32,4.32,182400.0],["1990-03-14",4.3301,4.3301,4.2594,4.2695,68000.0],["1990-03-15",4.2897,4.3604,4.2695,4.3604,276000.0],["1990-03-16",4.4411,4.4613,4.4209,4.4411,372000.0],["1990-03-19",4.4209,4.431,4.3402,4.3604,98800.0],["1990-03-20",4.3604,4.4008,4.3402,4.3604,89200.0],["1990-03-21",4.3705,4.4008,4.3604,4.3705,278000.0],["1990-03-22",4.3604,4.3806,4.2998,4.3099,482400.0],["1990-03-23",4.3099,4.32,4.2897,4.3099,73200.0],["1990-03-26",4.3301,4.3402,4.32,4.32,26000.0],["1990-03-27",4.2998,4.3705,4.2998,4.3503,58800.0],["1990-03-28",4.3301,4.4108,4.32,4.4108,158400.0],["1990-03-29",4.4109,4.431,4.4008,4.431,126400.0],["1990-03-30",4.4209,4.4815,4.4008,4.4815,150400.0],["1990-04-02",4.4613,4.5219,4.4411,4.4613,178400.0],["1990-04-03",4.4008,4.431,4.3402,4.431,230000.0],["1990-04-04",4.382,4.4024,4.3412,4.3514,145600.0],["1990-04-05",4.3616,4.3616,4.2492,4.2492,172400.0],["1990-04-06",4.2697,4.2799,4.1981,4.2594,175600.0],["1990-04-09",4.2594,4.2799,4.2492,4.2697,503200.0],["1990-04-10",4.2697,4.2799,4.2492,4.2799,45600.0],["1990-04-11",4.2799,4.3309,4.2799,4.3309,80800.0],["1990-04-12",4.3309,4.5352,4.3309,4.5352,96400.0],["1990-04-16",4.5148,4.525,4.4944,4.5046,184800.0],["1990-04-17",4.5046,4.5454,4.4944,4.5454,80400.0],["1990-04-18",4.5454,4.5557,4.4637,4.4739,242000.0],["1990-04-19",4.4637,4.4739,4.4433,4.4535,169600.0],["1990-04-20",4.4535,4.4637,4.3003,4.3105,240800.0],["1990-04-23",4.3207,4.3207,4.3003,4.3105,94400.0],["1990-04-24",4.3105,4.3309,4.2901,4.3105,166800.0],["1990-04-25",4.3105,4.3207,4.2901,4.2901,203200.0],["1990-04-26",4.3105,4.3412,4.3003,4.3105,101200.0],["1990-04-27",4.3105,4.3309,4.3003,4.3105,260800.0],["1990-04-30",4.2901,4.2901,4.2799,4.2901,110400.0],["1990-05-01",4.2799,4.2901,4.2492,4.2697,464000.0],["1990-05-02",4.2492,4.2901,4.2492,4.2697,383600.0],["1990-05-03",4.2594,4.2799,4.2492,4.2594,255600.0],["1990-05-04",4.2799,4.2901,4.2288,4.2594,252400.0],["1990-05-07",4.239,4.2697,4.239,4.2697,93200.0],["1990-05-08",4.2594,4.3105,4.2594,4.3003,748000.0],["1990-05-09",4.3207,4.3922,4.3207,4.3616,419200.0],["1990-05-10",4.3412,4.3514,4.3309,4.3309,42400.0],["1990-05-11",4.3514,4.4944,4.3514,4.4739,176800.0],["1990-05-14",4.4842,4.6169,4.4842,4.5557,204800.0],["1990-05-15",4.5454,4.5557,4.4944,4.525,147200.0],["1990-05-16",4.5148,4.525,4.5148,4.525,50400.0],["1990-05-17",4.5352,4.5863,4.5352,4.5557,90800.0],["1990-05-18",4.5352,4.5454,4.4229,4.4433,80800.0],["1990-05-21",4.4127,4.4433,4.3718,4.4229,146000.0],["1990-05-22",4.4127,4.4433,4.3207,4.3718,294400.0],["1990-05-23",4.382,4.4433,4.3718,4.4433,356800.0],["1990-05-24",4.4331,4.4739,4.4331,4.4739,34400.0],["1990-05-25",4.4739,4.5046,4.4535,4.5046,120400.0],["1990-05-29",4.5046,4.5454,4.5046,4.5454,87200.0],["1990-05-30",4.5454,4.5454,4.4944,4.4944,133600.0],["1990-05-31",4.4739,4.5046,4.4433,4.4739,145600.0],["1990-06-01",4.4739,4.4739,4.4229,4.4433,118800.0],["1990-06-04",4.4331,4.4637,4.3922,4.4331,222400.0],["1990-06-05",4.4739,4.525,4.4739,4.525,304000.0],["1990-06-06",4.5148,4.525,4.4637,4.4739,286800.0],["1990-06-07",4.4944,4.5148,4.4739,4.5148,144000.0],["1990-06-08",4.525,4.5352,4.4944,4.4944,217600.0],["1990-06-11",4.4739,4.4944,4.4535,4.4944,154000.0],["1990-06-12",4.5046,4.5761,4.5046,4.5454,225600.0],["1990-06-13",4.525,4.5454,4.5148,4.5148,104800.0],["1990-06-14",4.5046,4.5148,4.4739,4.5148,769600.0],["1990-06-15",4.4739,4.5352,4.4739,4.5352,258400.0],["1990-06-18",4.5352,4.5352,4.4739,4.4944,112000.0],["1990-06-19",4.4739,4.5352,4.4739,4.4842,105600.0],["1990-06-20",4.4637,4.525,4.4637,4.5148,674400.0],["1990-06-21",4.5148,4.525,4.4944,4.5148,61200.0],["1990-06-22",4.5046,4.5557,4.4535,4.4739,248000.0],["1990-06-25",4.4637,4.5046,4.4637,4.4842,165200.0],["1990-06-26",4.5046,4.5557,4.4944,4.4944,171600.0],["1990-06-27",4.4944,4.5454,4.4944,4.5352,46000.0],["1990-06-28",4.5352,4.5352,4.4739,4.4739,142400.0],["1990-06-29",4.5148,4.525,4.4842,4.525,1986400.0],["1990-07-02",4.5454,4.5761,4.5454,4.5761,543200.0],["1990-07-03",4.5678,4.5678,4.5058,4.5471,70800.0],["1990-07-05",4.5265,4.5265,4.4438,4.4438,156000.0],["1990-07-06",4.4645,4.5265,4.4645,4.5265,166800.0],["1990-07-09",4.5265,4.5265,4.4541,4.4748,56400.0],["1990-07-10",4.4645,4.4851,4.4541,4.4541,175600.0],["1990-07-11",4.4541,4.4851,4.4541,4.4851,76000.0],["1990-07-12",4.4748,4.5368,4.4541,4.5368,78000.0],["1990-07-13",4.5575,4.5885,4.5058,4.5265,73200.0],["1990-07-16",4.5471,4.5471,4.5058,4.5265,95200.0],["1990-07-17",4.5058,4.5058,4.4645,4.4851,135600.0],["1990-07-18",4.4851,4.4851,4.4541,4.4645,88000.0],["1990-07-19",4.4541,4.4645,4.4541,4.4645,114800.0],["1990-07-20",4.4645,4.4645,4.4541,4.4541,93600.0],["1990-07-23",4.4541,4.4541,4.4438,4.4438,215600.0],["1990-07-24",4.4438,4.4438,4.3405,4.3715,345600.0],["1990-07-25",4.3818,4.4541,4.3818,4.4541,111200.0],["1990-07-26",4.4541,4.4541,4.3921,4.4128,60000.0],["1990-07-27",4.4025,4.4128,4.3818,4.4128,78800.0],["1990-07-30",4.4335,4.4645,4.4231,4.4645,196000.0],["1990-07-31",4.4438,4.4541,4.3921,4.4231,72400.0],["1990-08-01",4.4231,4.5161,4.4025,4.4025,152800.0],["1990-08-02",4.3715,4.3715,4.2371,4.2474,117600.0],["1990-08-03",4.2371,4.2371,4.1648,4.1958,177200.0],["1990-08-06",4.1544,4.1544,4.0924,4.1234,127600.0],["1990-08-07",4.1338,4.1544,4.0201,4.1131,454000.0],["1990-08-08",4.1234,4.1338,4.0821,4.1338,525200.0],["1990-08-09",4.1544,4.1544,4.1028,4.1028,336400.0],["1990-08-10",4.1131,4.1131,4.0511,4.0511,153600.0],["1990-08-13",4.0408,4.0924,4.0304,4.0821,63200.0],["1990-08-14",4.0924,4.1544,4.0821,4.1234,107200.0],["1990-08-15",4.1338,4.1958,4.1338,4.1751,134000.0],["1990-08-16",4.1751,4.1751,4.0511,4.0511,214400.0],["1990-08-17",4.0304,4.0304,3.7411,3.7927,312400.0],["1990-08-20",3.7927,3.9478,3.7824,3.9478,220000.0],["1990-08-21",3.9477,3.9477,3.8031,3.8134,113600.0],["1990-08-22",3.8237,3.8341,3.6791,3.6894,530800.0],["1990-08-23",3.6687,3.7101,3.5964,3.6584,1352400.0],["1990-08-24",3.6791,3.7101,3.6377,3.7101,145600.0],["1990-08-27",3.6687,3.7204,3.6687,3.7204,121200.0],["1990-08-28",3.7204,3.7617,3.7101,3.7514,112000.0],["1990-08-29",3.7514,3.8134,3.7514,3.7824,182400.0],["1990-08-30",3.8031,3.8031,3.7204,3.7617,199200.0],["1990-08-31",3.7514,3.8134,3.7307,3.8134,106000.0],["1990-09-04",3.8134,3.8134,3.7204,3.7721,115600.0],["1990-09-05",3.7721,3.7721,3.6894,3.6997,80000.0],["1990-09-06",3.6997,3.6997,3.6584,3.6687,152000.0],["1990-09-07",3.6481,3.7721,3.6481,3.7307,106800.0],["1990-09-10",3.7411,3.7617,3.7101,3.7204,58800.0],["1990-09-11",3.6997,3.7411,3.6791,3.6791,99600.0],["1990-09-12",3.6997,3.7204,3.6584,3.6791,237600.0],["1990-09-13",3.6687,3.6791,3.6274,3.6377,206800.0],["1990-09-14",3.6377,3.6377,3.586,3.5964,336400.0],["1990-09-17",3.5964,3.6067,3.5757,3.5964,107200.0],["1990-09-18",3.5964,3.5964,3.4724,3.493,83600.0],["1990-09-19",3.493,3.5654,3.4724,3.5654,141600.0],["1990-09-20",3.5654,3.5654,3.555,3.5654,106000.0],["1990-09-21",3.5654,3.5654,3.4724,3.493,154800.0],["1990-09-24",3.4827,3.4827,3.4207,3.4517,121200.0],["1990-09-25",3.4517,3.5034,3.4517,3.5034,177600.0],["1990-09-26",3.493,3.5137,3.4827,3.5034,188400.0],["1990-09-27",3.5034,3.5137,3.4724,3.4827,162400.0],["1990-09-28",3.4827,3.6791,3.462,3.6791,336000.0],["1990-10-01",3.6687,3.6791,3.6377,3.6791,130800.0],["1990-10-02",3.6791,3.7307,3.6687,3.6791,359200.0],["1990-10-03",3.6497,3.6602,3.6182,3.6182,113200.0],["1990-10-04",3.6182,3.6916,3.6182,3.6916,63600.0],["1990-10-05",3.6707,3.6916,3.5868,3.5973,118000.0],["1990-10-08",3.5763,3.5763,3.5029,3.5238,241600.0],["1990-10-09",3.5134,3.5134,3.3141,3.3351,224400.0],["1990-10-10",3.3141,3.3141,3.0834,3.1043,210800.0],["1990-10-11",3.1043,3.1043,2.8107,2.8631,483200.0],["1990-10-12",2.8631,2.9785,2.8631,2.9575,862000.0],["1990-10-15",2.968,2.9785,2.9051,2.9051,306400.0],["1990-10-16",2.8946,2.9051,2.7897,2.8002,184400.0],["1990-10-17",2.8002,2.8002,2.7897,2.7897,145600.0],["1990-10-18",2.8002,2.8107,2.7897,2.8002,166400.0],["1990-10-19",2.8002,2.8736,2.8002,2.8631,146400.0],["1990-10-22",2.8526,2.8841,2.8526,2.8841,296000.0],["1990-10-23",2.8841,2.9365,2.8631,2.8631,506800.0],["1990-10-24",2.8526,2.926,2.8526,2.9156,233200.0],["1990-10-25",2.926,2.9365,2.8631,2.9051,129600.0],["1990-10-26",2.9051,2.9156,2.7897,2.7897,348000.0],["1990-10-29",2.7897,2.7897,2.7268,2.7373,108800.0],["1990-10-30",2.7373,2.7478,2.7058,2.7163,238400.0],["1990-10-31",2.6953,2.6953,2.6324,2.6324,337600.0],["1990-11-01",2.6324,2.6324,2.58,2.6219,1009600.0],["1990-11-02",2.6219,2.8946,2.5904,2.8946,535200.0],["1990-11-05",2.9051,2.9365,2.8841,2.9051,383600.0],["1990-11-06",2.926,2.9365,2.8946,2.9051,508800.0],["1990-11-07",2.9156,2.9365,2.8526,2.8526,190400.0],["1990-11-08",2.8736,2.8841,2.7687,2.8526,439600.0],["1990-11-09",2.8736,2.926,2.8736,2.926,962800.0],["1990-11-12",2.926,3.1673,2.926,3.1463,893600.0],["1990-11-13",3.1463,3.2721,3.1463,3.2302,717600.0],["1990-11-14",3.2302,3.2407,3.1987,3.2407,612400.0],["1990-11-15",3.2302,3.2302,3.1673,3.1882,176800.0],["1990-11-16",3.1987,3.2197,3.1568,3.1882,185200.0],["1990-11-19",3.1882,3.1882,3.1253,3.1777,259600.0],["1990-11-20",3.1882,3.1882,3.1253,3.1253,122400.0],["1990-11-21",3.1463,3.1463,3.0519,3.0834,295600.0],["1990-11-23",3.0624,3.1253,3.0624,3.1253,80000.0],["1990-11-26",3.1148,3.1463,3.1043,3.1463,90000.0],["1990-11-27",3.1253,3.2197,3.1253,3.1673,144000.0],["1990-11-28",3.1463,3.3141,3.1463,3.2721,349200.0],["1990-11-29",3.2721,3.3246,3.2721,3.3246,207200.0],["1990-11-30",3.3036,3.4609,3.2721,3.4609,200000.0],["1990-12-03",3.4504,3.5238,3.398,3.5238,197600.0],["1990-12-04",3.5134,3.6497,3.4609,3.6497,224000.0],["1990-12-05",3.6287,3.6707,3.6287,3.6602,288800.0],["1990-12-06",3.6812,3.6812,3.5029,3.5029,370800.0],["1990-12-07",3.5029,3.5763,3.4714,3.5238,198800.0],["1990-12-10",3.5238,3.5343,3.4924,3.5238,86000.0],["1990-12-11",3.4819,3.5134,3.4399,3.4399,111600.0],["1990-12-12",3.419,3.4714,3.419,3.4609,197200.0],["1990-12-13",3.4609,3.4714,3.4504,3.4504,201200.0],["1990-12-14",3.4399,3.4504,3.356,3.377,736000.0],["1990-12-17",3.3351,3.3455,3.3141,3.3351,152800.0],["1990-12-18",3.3456,3.5238,3.3456,3.5238,188400.0],["1990-12-19",3.5029,3.5029,3.3665,3.398,100800.0],["1990-12-20",3.356,3.398,3.3141,3.3665,410400.0],["1990-12-21",3.3875,3.3875,3.3351,3.3875,231200.0],["1990-12-24",3.3665,3.398,3.3665,3.377,50000.0],["1990-12-26",3.398,3.398,3.377,3.398,86000.0],["1990-12-27",3.419,3.4924,3.419,3.4819,93200.0],["1990-12-28",3.4819,3.5448,3.4714,3.5134,242800.0],["1990-12-31",3.5238,3.6287,3.5238,3.6077,84000.0],["1991-01-02",3.6392,3.6497,3.4399,3.4399,331600.0],["1991-01-03",3.4399,3.4399,3.3141,3.3351,223600.0],["1991-01-04",3.3718,3.4144,3.3504,3.3718,262800.0],["1991-01-07",3.3718,3.3718,3.3398,3.3504,134400.0],["1991-01-08",3.3611,3.3824,3.3291,3.3718,58400.0],["1991-01-09",3.3504,3.4251,3.2971,3.2971,204800.0],["1991-01-10",3.2971,3.3077,3.2651,3.2971,117600.0],["1991-01-11",3.3077,3.3824,3.3077,3.3824,119200.0],["1991-01-14",3.3824,3.3824,3.3077,3.3291,100800.0],["1991-01-15",3.3184,3.3184,3.2864,3.2971,91600.0],["1991-01-16",3.2864,3.2971,3.2437,3.2864,109200.0],["1991-01-17",3.3504,3.4358,3.3504,3.4144,228000.0],["1991-01-18",3.4038,3.5211,3.3931,3.5211,226000.0],["1991-01-21",3.5212,3.5425,3.4785,3.5425,161200.0],["1991-01-22",3.5425,3.5532,3.4571,3.4891,109200.0],["1991-01-23",3.4891,3.4891,3.4038,3.4144,255600.0],["1991-01-24",3.4038,3.4998,3.4038,3.4998,239200.0],["1991-01-25",3.5211,3.6065,3.5211,3.6065,91600.0],["1991-01-28",3.6172,3.6705,3.6172,3.6385,96800.0],["1991-01-29",3.6385,3.6492,3.5852,3.6279,76800.0],["1991-01-30",3.6065,3.7452,3.6065,3.7452,234400.0],["1991-01-31",3.7346,3.8413,3.7025,3.8413,203200.0],["1991-02-01",3.8413,3.8733,3.8092,3.8413,169600.0],["1991-02-04",3.8413,4.012,3.8199,4.012,244800.0],["1991-02-05",4.0973,4.2147,4.0867,4.1934,528800.0],["1991-02-06",4.1827,4.3107,4.172,4.2894,340400.0],["1991-02-07",4.3534,4.4815,4.3321,4.4281,519200.0],["1991-02-08",4.4281,4.4388,4.3001,4.3107,883600.0],["1991-02-11",4.3107,4.3428,4.2467,4.2894,600800.0],["1991-02-12",4.236,4.3854,4.236,4.3427,224000.0],["1991-02-13",4.3534,4.3641,4.2894,4.3214,292000.0],["1991-02-14",4.3107,4.3214,4.1827,4.204,232800.0],["1991-02-15",4.2254,4.3107,4.1614,4.3107,203600.0],["1991-02-19",4.2894,4.3321,4.2681,4.2681,196400.0],["1991-02-20",4.2787,4.2787,4.204,4.204,212400.0],["1991-02-21",4.1827,4.1934,4.1507,4.1614,280400.0],["1991-02-22",4.1614,4.2574,4.1614,4.204,320000.0],["1991-02-25",4.2467,4.2681,4.236,4.2467,168400.0],["1991-02-26",4.2254,4.2254,4.14,4.1507,116800.0],["1991-02-27",4.14,4.3001,4.14,4.2574,97600.0],["1991-02-28",4.2681,4.2681,4.1827,4.1827,164800.0],["1991-03-01",4.1614,4.2254,4.14,4.2254,158400.0],["1991-03-04",4.2147,4.2254,4.1507,4.1507,77200.0],["1991-03-05",4.1507,4.2894,4.1507,4.2681,337600.0],["1991-03-06",4.2894,4.2894,4.1934,4.204,430000.0],["1991-03-07",4.204,4.236,4.204,4.2254,117200.0],["1991-03-08",4.204,4.2894,4.204,4.2467,235600.0],["1991-03-11",4.236,4.3321,4.2254,4.3214,125600.0],["1991-03-12",4.3107,4.3214,4.2787,4.3214,122400.0],["1991-03-13",4.3321,4.3641,4.3107,4.3534,157200.0],["1991-03-14",4.3534,4.3534,4.2467,4.2574,82400.0],["1991-03-15",4.2681,4.2681,4.1507,4.2681,348800.0],["1991-03-18",4.2467,4.3427,4.2254,4.3427,92400.0],["1991-03-19",4.3107,4.3107,4.2574,4.2574,112000.0],["1991-03-20",4.2574,4.2574,4.172,4.172,235600.0],["1991-03-21",4.1934,4.2681,4.1827,4.236,90400.0],["1991-03-22",4.236,4.3214,4.236,4.3107,53600.0],["1991-03-25",4.3107,4.3748,4.3107,4.3748,130000.0],["1991-03-26",4.3641,4.3854,4.3534,4.3854,58800.0],["1991-03-27",4.4174,4.4281,4.4068,4.4068,133600.0],["1991-03-28",4.4281,4.4388,4.3534,4.3641,167200.0],["1991-04-01",4.3534,4.3641,4.1934,4.2254,209600.0],["1991-04-02",4.236,4.3961,4.236,4.3961,119600.0],["1991-04-03",4.4174,4.4388,4.3534,4.3534,130800.0],["1991-04-04",4.3474,4.5312,4.3474,4.5096,272400.0],["1991-04-05",4.5528,4.7367,4.5528,4.5745,466800.0],["1991-04-08",4.5528,4.6177,4.5528,4.6069,165200.0],["1991-04-09",4.6285,4.6285,4.5528,4.5528,106800.0],["1991-04-10",4.5096,4.5096,4.369,4.3906,156000.0],["1991-04-11",4.4014,4.4447,4.4014,4.4123,109200.0],["1991-04-12",4.4339,4.5312,4.4339,4.5096,258400.0],["1991-04-15",4.4988,4.542,4.4555,4.5204,66800.0],["1991-04-16",4.5204,4.661,4.4879,4.661,160000.0],["1991-04-17",4.6502,4.7367,4.6502,4.7367,152800.0],["1991-04-18",4.7475,4.7583,4.6934,4.7151,116000.0],["1991-04-19",4.6934,4.6934,4.6502,4.661,192800.0],["1991-04-22",4.661,4.7583,4.661,4.7583,240400.0],["1991-04-23",4.7475,4.7799,4.6502,4.6718,353600.0],["1991-04-24",4.6934,4.7042,4.6177,4.6394,296800.0],["1991-04-25",4.6069,4.6069,4.5096,4.5096,292000.0],["1991-04-26",4.5096,4.5096,4.4014,4.4231,512800.0],["1991-04-29",4.4123,4.4123,4.3149,4.3149,313200.0],["1991-04-30",4.3257,4.3906,4.196,4.2284,453600.0],["1991-05-01",4.2176,4.4339,4.2176,4.4339,568400.0],["1991-05-02",4.4339,4.4339,4.3257,4.3366,432400.0],["1991-05-03",4.3257,4.3257,4.2825,4.3257,134400.0],["1991-05-06",4.3041,4.369,4.2933,4.3582,118000.0],["1991-05-07",4.3366,4.3582,4.2933,4.2933,166800.0],["1991-05-08",4.3149,4.3149,4.2392,4.2392,693200.0],["1991-05-09",4.2608,4.3041,4.2176,4.3041,313600.0],["1991-05-10",4.2933,4.2933,4.2176,4.2176,77600.0],["1991-05-13",4.2176,4.2284,4.196,4.2284,258400.0],["1991-05-14",4.2176,4.2176,4.1094,4.1094,127200.0],["1991-05-15",4.1203,4.1527,4.0446,4.0446,277600.0],["1991-05-16",4.077,4.1311,4.0662,4.1094,172800.0],["1991-05-17",4.1094,4.1094,4.0446,4.0662,182800.0],["1991-05-20",4.0554,4.077,4.0229,4.0337,94000.0],["1991-05-21",4.0446,4.0878,3.9905,4.0662,173600.0],["1991-05-22",4.0878,4.0878,4.0013,4.0229,192000.0],["1991-05-23",4.0338,4.0338,3.958,3.9905,306800.0],["1991-05-24",4.0121,4.1851,4.0121,4.1851,258800.0],["1991-05-28",4.1635,4.2933,4.1419,4.2717,160800.0],["1991-05-29",4.2933,4.2933,4.2284,4.25,146800.0],["1991-05-30",4.2284,4.2284,4.1743,4.2176,265600.0],["1991-05-31",4.2176,4.2392,4.196,4.2284,145200.0],["1991-06-03",4.2284,4.2392,4.1635,4.2068,150400.0],["1991-06-04",4.2284,4.2284,4.1311,4.2176,116800.0],["1991-06-05",4.2068,4.2392,4.1094,4.1419,279600.0],["1991-06-06",4.1311,4.1419,4.0986,4.0986,387600.0],["1991-06-07",4.0986,4.1094,4.0446,4.0662,85200.0],["1991-06-10",4.077,4.077,4.0121,4.0121,98800.0],["1991-06-11",4.0121,4.0554,4.0013,4.0446,376400.0],["1991-06-12",4.0337,4.0337,3.9797,4.0013,181200.0],["1991-06-13",4.0229,4.0554,4.0121,4.0229,118400.0],["1991-06-14",4.0337,4.0878,4.0229,4.077,296000.0],["1991-06-17",4.0878,4.0986,4.0662,4.077,302000.0],["1991-06-18",4.0878,4.0878,4.0338,4.0446,101600.0],["1991-06-19",4.0229,4.0337,4.0013,4.0229,107600.0],["1991-06-20",4.0337,4.077,4.0013,4.0662,84800.0],["1991-06-21",4.0554,4.0878,4.0121,4.0446,170800.0],["1991-06-24",4.0229,4.0229,3.9797,3.9905,135200.0],["1991-06-25",4.0121,4.0121,3.9689,3.9797,202000.0],["1991-06-26",3.9797,4.0121,3.9689,4.0013,127200.0],["1991-06-27",3.9905,4.0013,3.9797,3.9905,166000.0],["1991-06-28",3.9689,3.9797,3.958,3.9689,178000.0],["1991-07-01",3.9797,4.0121,3.9797,4.0121,350800.0],["1991-07-02",4.0013,4.0229,3.9797,4.0229,259200.0],["1991-07-03",4.0058,4.0278,3.9839,3.9948,100800.0],["1991-07-05",3.9839,4.0278,3.9839,4.0278,48800.0],["1991-07-08",4.0058,4.1046,3.9839,4.1046,125200.0],["1991-07-09",4.1265,4.1485,4.0826,4.0826,115200.0],["1991-07-10",4.0717,4.1704,3.9839,4.0168,247200.0],["1991-07-11",4.0168,4.0607,4.0168,4.0387,90400.0],["1991-07-12",4.0607,4.1156,4.0278,4.1046,133200.0],["1991-07-15",4.0826,4.1485,4.0717,4.1265,168400.0],["1991-07-16",4.1265,4.1595,4.1156,4.1375,180400.0],["1991-07-17",4.1375,4.1924,4.1375,4.1485,76800.0],["1991-07-18",4.1595,4.2473,4.1485,4.2473,221600.0],["1991-07-19",4.2473,4.2473,4.1595,4.1814,199600.0],["1991-07-22",4.2143,4.2582,4.2034,4.2034,179600.0],["1991-07-23",4.2143,4.2582,4.2034,4.2253,232400.0],["1991-07-24",4.2253,4.2253,4.1704,4.1704,119200.0],["1991-07-25",4.1924,4.2143,4.1595,4.1924,89200.0],["1991-07-26",4.1924,4.2034,4.1265,4.1265,203600.0],["1991-07-29",4.1375,4.1375,4.0826,4.0826,157600.0],["1991-07-30",4.0826,4.0936,4.0387,4.0497,390400.0],["1991-07-31",4.0387,4.0497,4.0058,4.0058,168400.0],["1991-08-01",4.0278,4.0497,4.0168,4.0168,284400.0],["1991-08-02",4.0387,4.0497,4.0168,4.0497,350000.0],["1991-08-05",4.0607,4.0826,4.0058,4.0278,101600.0],["1991-08-06",4.0278,4.1485,4.0278,4.1375,209200.0],["1991-08-07",4.1485,4.1814,4.0717,4.0826,93200.0],["1991-08-08",4.0936,4.1156,4.0826,4.1046,146800.0],["1991-08-09",4.1046,4.1046,3.9839,3.9948,268400.0],["1991-08-12",3.9948,4.0168,3.9948,4.0058,195600.0],["1991-08-13",4.0058,4.0278,4.0058,4.0168,211600.0],["1991-08-14",4.0278,4.0387,4.0168,4.0278,226000.0],["1991-08-15",4.0278,4.0607,4.0278,4.0607,322000.0],["1991-08-16",4.0497,4.1595,4.0497,4.1595,857600.0],["1991-08-19",4.1046,4.1924,4.0387,4.1704,380800.0],["1991-08-20",4.1924,4.2143,4.1924,4.2143,352800.0],["1991-08-21",4.3241,4.3241,4.2143,4.3241,342000.0],["1991-08-22",4.3899,4.4119,4.2692,4.2802,323200.0],["1991-08-23",4.2802,4.3131,4.2582,4.2692,472400.0],["1991-08-26",4.2473,4.3131,4.2473,4.3131,146800.0],["1991-08-27",4.3021,4.346,4.2692,4.3351,107200.0],["1991-08-28",4.346,4.3899,4.3351,4.357,212800.0],["1991-08-29",4.357,4.357,4.3241,4.346,685600.0],["1991-08-30",4.346,4.368,4.3351,4.368,285600.0],["1991-09-03",4.368,4.4448,4.3241,4.3241,212000.0],["1991-09-04",4.3131,4.3241,4.2802,4.3241,249600.0],["1991-09-05",4.346,4.379,4.346,4.357,231600.0],["1991-09-06",4.368,4.379,4.3021,4.3241,288000.0],["1991-09-09",4.3241,4.3351,4.3021,4.3021,285600.0],["1991-09-10",4.3131,4.3131,4.2363,4.2363,261600.0],["1991-09-11",4.2473,4.2473,4.2034,4.2143,96000.0],["1991-09-12",4.2143,4.2253,4.2034,4.2034,272400.0],["1991-09-13",4.2034,4.2143,4.1265,4.1265,94000.0],["1991-09-16",4.1375,4.1924,4.1265,4.1814,258800.0],["1991-09-17",4.1924,4.2143,4.1265,4.1375,98800.0],["1991-09-18",4.1265,4.1924,4.1265,4.1924,108400.0],["1991-09-19",4.1924,4.4119,4.1924,4.357,429200.0],["1991-09-20",4.2802,4.346,4.2802,4.346,426000.0],["1991-09-23",4.3241,4.3351,4.2143,4.2143,182800.0],["1991-09-24",4.2363,4.2582,4.1814,4.2143,118400.0],["1991-09-25",4.2473,4.2473,4.1704,4.1924,56000.0],["1991-09-26",4.2034,4.2143,4.1485,4.1924,194000.0],["1991-09-27",4.2034,4.2473,4.2034,4.2363,98400.0],["1991-09-30",4.2582,4.3241,4.2473,4.3131,178800.0],["1991-10-01",4.3241,4.3351,4.1814,4.1814,117200.0],["1991-10-02",4.1924,4.2363,4.1814,4.2253,170400.0],["1991-10-03",4.2034,4.2363,4.1924,4.2363,115600.0],["1991-10-04",4.2523,4.2968,4.2412,4.2746,98400.0],["1991-10-07",4.2968,4.2968,4.2301,4.2634,116400.0],["1991-10-08",4.2634,4.2634,4.2301,4.2523,70800.0],["1991-10-09",4.2523,4.2523,4.23,4.23,94000.0],["1991-10-10",4.2189,4.2634,4.2189,4.2523,74800.0],["1991-10-11",4.2746,4.2746,4.2412,4.2746,130400.0],["1991-10-14",4.2746,4.4304,4.2746,4.3859,135600.0],["1991-10-15",4.397,4.397,4.3302,4.397,90000.0],["1991-10-16",4.3748,4.3748,4.3414,4.3636,542000.0],["1991-10-17",4.3748,4.4416,4.3748,4.4304,192800.0],["1991-10-18",4.4527,4.4638,4.4304,4.4416,346000.0],["1991-10-21",4.4527,4.4638,4.397,4.4416,245200.0],["1991-10-22",4.4527,4.5306,4.4527,4.5083,246000.0],["1991-10-23",4.5306,4.5306,4.4861,4.5083,185600.0],["1991-10-24",4.5083,4.5083,4.4527,4.4861,282800.0],["1991-10-25",4.5083,4.5083,4.4416,4.4527,127600.0],["1991-10-28",4.4861,4.5195,4.4749,4.5195,134400.0],["1991-10-29",4.5083,4.5195,4.4527,4.5195,145600.0],["1991-10-30",4.4972,4.6308,4.4972,4.6085,574000.0],["1991-10-31",4.7644,4.8312,4.6753,4.6865,781200.0],["1991-11-01",4.6976,4.7421,4.6308,4.6419,486000.0],["1991-11-04",4.6642,4.6976,4.5863,4.6865,199200.0],["1991-11-05",4.6865,4.7087,4.6642,4.6753,241600.0],["1991-11-06",4.6753,4.7198,4.6642,4.6865,326800.0],["1991-11-07",4.6753,4.7421,4.6753,4.6865,409600.0],["1991-11-08",4.6864,4.7198,4.6642,4.7087,278400.0],["1991-11-11",4.7087,4.7978,4.6864,4.7866,564000.0],["1991-11-12",4.7978,4.8312,4.7421,4.8089,418800.0],["1991-11-13",4.7978,4.8534,4.7755,4.8423,506800.0],["1991-11-14",4.82,4.8868,4.82,4.8423,359200.0],["1991-11-15",4.8089,4.8089,4.6419,4.6419,166400.0],["1991-11-18",4.6419,4.6531,4.5417,4.6531,315200.0],["1991-11-19",4.564,4.6308,4.5417,4.6085,625200.0],["1991-11-20",4.6308,4.6753,4.6197,4.6531,344800.0],["1991-11-21",4.6419,4.731,4.6308,4.731,620000.0],["1991-11-22",4.7644,4.7644,4.6085,4.6197,561200.0],["1991-11-25",4.6308,4.6642,4.5974,4.6308,173600.0],["1991-11-26",4.6531,4.7087,4.5863,4.6642,194400.0],["1991-11-27",4.6308,4.6531,4.5863,4.6085,105200.0],["1991-11-29",4.6197,4.6419,4.5863,4.6197,22000.0],["1991-12-02",4.5974,4.6642,4.5751,4.6642,140000.0],["1991-12-03",4.6642,4.6753,4.6197,4.6308,172400.0],["1991-12-04",4.6085,4.6531,4.5306,4.6531,216800.0],["1991-12-05",4.6308,4.6419,4.5974,4.6085,212000.0],["1991-12-06",4.5863,4.6531,4.5751,4.5974,71200.0],["1991-12-09",4.5863,4.5863,4.4527,4.4972,271200.0],["1991-12-10",4.4972,4.5306,4.4972,4.5195,152800.0],["1991-12-11",4.5195,4.5195,4.397,4.4527,322400.0],["1991-12-12",4.4749,4.564,4.4749,4.5417,192400.0],["1991-12-13",4.5417,4.5751,4.5195,4.5529,194000.0],["1991-12-16",4.5751,4.5751,4.4527,4.4749,561200.0],["1991-12-17",4.4861,4.5417,4.4861,4.4861,231200.0],["1991-12-18",4.4972,4.5083,4.4527,4.4861,353600.0],["1991-12-19",4.4749,4.4972,4.4527,4.4972,88400.0],["1991-12-20",4.5195,4.564,4.5083,4.5083,468000.0],["1991-12-23",4.5306,4.5751,4.4638,4.564,404400.0],["1991-12-24",4.564,4.6531,4.564,4.6419,560400.0],["1991-12-26",4.6419,4.6531,4.5863,4.6419,326800.0],["1991-12-27",4.6642,4.6976,4.6642,4.6865,138000.0],["1991-12-30",4.7198,4.7866,4.7198,4.7866,425600.0],["1991-12-31",4.7866,4.8757,4.7866,4.8757,452800.0],["1992-01-02",4.8534,4.8534,4.7755,4.8089,220000.0],["1992-01-03",4.7978,4.9202,4.7978,4.9091,561600.0],["1992-01-06",4.9411,4.9411,4.8509,4.8622,194000.0],["1992-01-07",4.8734,5.0765,4.8734,5.0765,496000.0],["1992-01-08",5.0991,5.178,5.0314,5.0878,436800.0],["1992-01-09",5.1329,5.3021,5.1103,5.2231,632400.0],["1992-01-10",5.2344,5.3021,5.2119,5.2231,400800.0],["1992-01-13",5.2119,5.257,5.1667,5.1893,220800.0],["1992-01-14",5.2006,5.3811,5.1893,5.3021,708000.0],["1992-01-15",5.2908,5.3472,5.2232,5.3021,206000.0],["1992-01-16",5.3021,5.4149,5.2683,5.3698,266000.0],["1992-01-17",5.3811,5.3924,5.336,5.3811,411200.0],["1992-01-20",5.336,5.4149,5.2796,5.3924,320800.0],["1992-01-21",5.3924,5.3924,5.3472,5.3924,287200.0],["1992-01-22",5.3924,5.4826,5.3924,5.4488,444400.0],["1992-01-23",5.4713,5.5052,5.3924,5.4149,654000.0],["1992-01-24",5.4149,5.4375,5.3021,5.3134,510000.0],["1992-01-27",5.3247,5.3247,5.2457,5.257,415200.0],["1992-01-28",5.2683,5.3698,5.2231,5.3247,454400.0],["1992-01-29",5.336,5.3472,5.2006,5.2231,153600.0],["1992-01-30",5.2344,5.257,5.1893,5.257,88400.0],["1992-01-31",5.2344,5.3247,5.2006,5.2006,441200.0],["1992-02-03",5.178,5.2119,5.1667,5.1667,198800.0],["1992-02-04",5.1667,5.2344,5.1667,5.2344,233600.0],["1992-02-05",5.2457,5.257,5.1667,5.1893,172400.0],["1992-02-06",5.1667,5.2006,5.1103,5.1216,380800.0],["1992-02-07",5.1442,5.1442,5.0314,5.0765,278800.0],["1992-02-10",5.0765,5.178,5.0765,5.1103,238800.0],["1992-02-11",5.0991,5.1103,5.0878,5.0991,258000.0],["1992-02-12",5.0991,5.0991,5.0314,5.0991,243200.0],["1992-02-13",5.1216,5.2119,5.1216,5.1893,288400.0],["1992-02-14",5.1216,5.1442,5.0991,5.1329,223200.0],["1992-02-18",5.0652,5.1893,4.9975,4.9975,260000.0],["1992-02-19",5.0088,5.1216,4.9975,5.0991,332400.0],["1992-02-20",5.0878,5.0878,5.0539,5.0652,110000.0],["1992-02-21",5.0765,5.0878,5.0427,5.0427,204800.0],["1992-02-24",5.0427,5.0539,5.0314,5.0539,186000.0],["1992-02-25",5.0539,5.0991,5.0539,5.0991,188800.0],["1992-02-26",5.0878,5.1329,5.0652,5.1216,134000.0],["1992-02-27",5.0991,5.1216,5.0878,5.0991,134800.0],["1992-02-28",5.0991,5.1555,5.0765,5.0765,650000.0],["1992-03-02",5.0878,5.1667,5.0427,5.0652,818000.0],["1992-03-03",5.0878,5.0991,5.0427,5.0539,380000.0],["1992-03-04",5.0539,5.0878,5.0314,5.0652,291600.0],["1992-03-05",5.0652,5.0765,5.0539,5.0765,133600.0],["1992-03-06",5.0991,5.0991,5.0652,5.0652,85600.0],["1992-03-09",5.0652,5.0878,5.0539,5.0765,68000.0],["1992-03-10",5.0878,5.1442,5.0765,5.0765,365600.0],["1992-03-11",5.0878,5.0991,5.0652,5.0878,926400.0],["1992-03-12",5.0878,5.1216,5.0878,5.1216,593600.0],["1992-03-13",5.1216,5.1667,5.1216,5.1329,286400.0],["1992-03-16",5.1329,5.1329,5.0991,5.0991,346800.0],["1992-03-17",5.1103,5.1329,5.0878,5.1216,258800.0],["1992-03-18",5.0539,5.0765,5.0314,5.0652,364800.0],["1992-03-19",5.0765,5.0991,5.0539,5.0652,565600.0],["1992-03-20",5.0878,5.1216,5.0765,5.1216,401200.0],["1992-03-23",5.1216,5.1216,5.0652,5.0652,42800.0],["1992-03-24",5.0991,5.1216,5.0652,5.0652,174400.0],["1992-03-25",5.0652,5.1103,5.0539,5.0991,269200.0],["1992-03-26",5.1216,5.1329,5.1103,5.1216,331200.0],["1992-03-27",5.0991,5.0991,5.0539,5.0652,132000.0],["1992-03-30",5.0652,5.1216,5.0427,5.1216,816800.0],["1992-03-31",5.0991,5.1329,5.0652,5.0652,337200.0],["1992-04-01",5.0539,5.1216,5.0539,5.0991,195600.0],["1992-04-02",5.1103,5.1103,5.0878,5.0991,100800.0],["1992-04-03",5.0878,5.0878,4.9862,4.9862,406800.0],["1992-04-06",4.9959,4.9959,4.8358,4.9616,308800.0],["1992-04-07",4.9616,4.9844,4.8815,4.893,234000.0],["1992-04-08",4.9044,4.9273,4.8701,4.8815,293600.0],["1992-04-09",4.8815,4.9387,4.8815,4.9158,125200.0],["1992-04-10",4.9616,5.0073,4.9387,4.9844,336400.0],["1992-04-13",4.973,5.0073,4.893,4.9273,148000.0],["1992-04-14",4.9387,5.0187,4.9273,5.0187,224000.0],["1992-04-15",5.0187,5.0644,5.0187,5.0416,132800.0],["1992-04-16",5.053,5.0644,4.9616,4.9844,183200.0],["1992-04-20",4.9616,4.9616,4.8244,4.8701,193200.0],["1992-04-21",4.8701,4.8815,4.8129,4.8129,627200.0],["1992-04-22",4.8244,4.8244,4.7672,4.7672,161200.0],["1992-04-23",4.7672,4.7901,4.71,4.7215,176400.0],["1992-04-24",4.7329,4.7558,4.6186,4.6186,149200.0],["1992-04-27",4.6415,4.7215,4.6415,4.6758,230800.0],["1992-04-28",4.6986,4.8129,4.6986,4.7672,404000.0],["1992-04-29",4.7786,4.9387,4.7672,4.8701,419600.0],["1992-04-30",4.8701,4.9044,4.8358,4.8587,274000.0],["1992-05-01",4.8587,4.8701,4.8015,4.8015,229200.0],["1992-05-04",4.893,4.9616,4.893,4.9501,393200.0],["1992-05-05",4.9616,4.9959,4.9387,4.9387,354400.0],["1992-05-06",4.9501,4.9844,4.9387,4.973,273600.0],["1992-05-07",4.9844,5.0301,4.9844,5.0187,484000.0],["1992-05-08",5.0301,5.0301,4.9958,5.0187,265200.0],["1992-05-11",5.0187,5.0644,5.0187,5.053,337600.0],["1992-05-12",5.0416,5.0987,5.0416,5.0987,254800.0],["1992-05-13",5.0987,5.1216,5.0416,5.053,1224400.0],["1992-05-14",5.0416,5.1216,5.0301,5.0416,669600.0],["1992-05-15",5.0302,5.1102,5.0302,5.0759,715600.0],["1992-05-18",5.0987,5.3045,5.0987,5.3045,466000.0],["1992-05-19",5.3502,5.4646,5.3502,5.396,676800.0],["1992-05-20",5.396,5.4074,5.3045,5.3274,564400.0],["1992-05-21",5.3274,5.3502,5.2359,5.2359,455200.0],["1992-05-22",5.2474,5.2817,5.2359,5.2359,192800.0],["1992-05-26",5.2131,5.2588,5.1673,5.2588,522400.0],["1992-05-27",5.2359,5.2588,5.2131,5.2474,234400.0],["1992-05-28",5.2588,5.3045,5.2359,5.3045,154800.0],["1992-05-29",5.2817,5.3617,5.2245,5.2588,428800.0],["1992-06-01",5.2474,5.316,5.2131,5.3045,138400.0],["1992-06-02",5.316,5.396,5.3045,5.396,368400.0],["1992-06-03",5.4188,5.4188,5.3617,5.3617,240000.0],["1992-06-04",5.3845,5.3845,5.2817,5.316,157200.0],["1992-06-05",5.2931,5.4074,5.2817,5.4074,75600.0],["1992-06-08",5.4531,5.4646,5.396,5.4303,209200.0],["1992-06-09",5.4303,5.476,5.4188,5.476,472800.0],["1992-06-10",5.4874,5.5903,5.4874,5.5332,464800.0],["1992-06-11",5.5217,5.556,5.4074,5.556,418400.0],["1992-06-12",5.5675,5.6246,5.5103,5.5103,160000.0],["1992-06-15",5.4874,5.556,5.4646,5.4646,290800.0],["1992-06-16",5.4531,5.476,5.4417,5.4531,296800.0],["1992-06-17",5.4188,5.4531,5.3731,5.3731,323200.0],["1992-06-18",5.3617,5.4188,5.3388,5.4188,264000.0],["1992-06-19",5.3502,5.4989,5.3502,5.4417,288800.0],["1992-06-22",5.4531,5.5332,5.4417,5.5217,298000.0],["1992-06-23",5.5217,5.6704,5.4989,5.6132,277200.0],["1992-06-24",5.6246,5.6361,5.5789,5.6018,649200.0],["1992-06-25",5.6018,5.6932,5.6018,5.6475,319600.0],["1992-06-26",5.5903,5.6018,5.5789,5.5903,356000.0],["1992-06-29",5.6018,5.6246,5.5789,5.6246,151200.0],["1992-06-30",5.6246,5.6361,5.6132,5.6246,196000.0],["1992-07-01",5.6246,5.6475,5.5789,5.6361,254400.0],["1992-07-02",5.6589,5.6589,5.6018,5.6246,154000.0],["1992-07-06",5.5765,5.7847,5.5765,5.7269,262400.0],["1992-07-07",5.7385,5.831,5.7269,5.7269,296800.0],["1992-07-08",5.7153,5.7847,5.6922,5.7847,210400.0],["1992-07-09",5.7616,5.8657,5.7616,5.8426,249600.0],["1992-07-10",5.8889,5.9236,5.8773,5.8889,334400.0],["1992-07-13",5.8657,5.8773,5.8195,5.831,448400.0],["1992-07-14",5.831,5.831,5.8079,5.8079,210000.0],["1992-07-15",5.831,5.9004,5.831,5.8657,290000.0],["1992-07-16",5.8657,5.8773,5.831,5.831,263600.0],["1992-07-17",5.831,5.8542,5.8195,5.8426,206800.0],["1992-07-20",5.8194,5.831,5.8079,5.8194,168400.0],["1992-07-21",5.8195,5.831,5.8195,5.831,194400.0],["1992-07-22",5.8079,5.8657,5.8079,5.8657,146400.0],["1992-07-23",5.8542,5.9236,5.8426,5.912,246000.0],["1992-07-24",5.8889,5.8889,5.8426,5.8426,76400.0],["1992-07-27",5.8542,5.912,5.8542,5.9004,176000.0],["1992-07-28",5.9004,5.9467,5.9004,5.912,174800.0],["1992-07-29",5.912,5.9814,5.912,5.9351,212800.0],["1992-07-30",5.9351,6.0161,5.9351,6.0161,192800.0],["1992-07-31",6.0046,6.0277,5.9351,5.9814,110400.0],["1992-08-03",5.9814,6.1087,5.9814,6.0624,378400.0],["1992-08-04",6.074,6.0855,6.0161,6.0855,402800.0],["1992-08-05",5.993,6.0624,5.9699,6.0046,444800.0],["1992-08-06",6.0046,6.0393,5.9583,5.9583,603200.0],["1992-08-07",5.9699,5.9699,5.831,5.8426,516800.0],["1992-08-10",5.7847,5.8194,5.7732,5.7732,350800.0],["1992-08-11",5.7847,5.8542,5.7616,5.8542,124800.0],["1992-08-12",5.8657,5.8889,5.8542,5.8542,140000.0],["1992-08-13",5.8773,5.9004,5.7847,5.7963,66000.0],["1992-08-14",5.8195,5.8773,5.8079,5.8426,101200.0],["1992-08-17",5.831,5.8657,5.7847,5.7847,66400.0],["1992-08-18",5.7963,5.7963,5.7616,5.7963,98000.0],["1992-08-19",5.7963,5.7963,5.7616,5.7732,159200.0],["1992-08-20",5.7616,5.8773,5.7616,5.831,629600.0],["1992-08-21",5.8079,5.8657,5.7963,5.8426,210800.0],["1992-08-24",5.831,5.831,5.8079,5.831,471200.0],["1992-08-25",5.8079,5.8079,5.7385,5.8079,448400.0],["1992-08-26",5.7847,5.8079,5.7616,5.7963,186800.0],["1992-08-27",5.7963,5.831,5.7385,5.7385,251200.0],["1992-08-28",5.75,5.7616,5.7269,5.75,882000.0],["1992-08-31",5.7385,5.7616,5.7269,5.7269,172000.0],["1992-09-01",5.7269,5.7385,5.7269,5.7269,84000.0],["1992-09-02",5.7269,5.7385,5.6922,5.7153,141600.0],["1992-09-03",5.7038,5.7269,5.6806,5.6806,198000.0],["1992-09-04",5.6922,5.6922,5.669,5.669,117600.0],["1992-09-08",5.6806,5.7385,5.669,5.6922,168000.0],["1992-09-09",5.669,5.7616,5.669,5.7616,485200.0],["1992-09-10",5.7616,5.8079,5.7385,5.7963,120000.0],["1992-09-11",5.7963,5.9004,5.7847,5.9004,319200.0],["1992-09-14",5.9004,5.9236,5.8773,5.912,671200.0],["1992-09-15",5.9004,5.9351,5.9004,5.9236,726800.0],["1992-09-16",5.912,6.0277,5.912,6.0277,254400.0],["1992-09-17",6.0277,6.0624,6.0277,6.0508,235200.0],["1992-09-18",6.074,6.0855,6.0624,6.0855,377600.0],["1992-09-21",6.0624,6.0971,6.0624,6.074,400000.0],["1992-09-22",6.0856,6.1318,6.0508,6.0508,719600.0],["1992-09-23",6.0393,6.0624,6.0161,6.0277,172800.0],["1992-09-24",6.0046,6.2012,5.9814,6.1665,429600.0],["1992-09-25",6.1897,6.2128,6.1318,6.155,1294800.0],["1992-09-28",6.155,6.1781,6.1434,6.155,343600.0],["1992-09-29",6.1318,6.1434,6.1087,6.1203,161600.0],["1992-09-30",6.1087,6.1781,6.1087,6.1781,94800.0],["1992-10-01",6.155,6.2475,6.1434,6.2475,390800.0],["1992-10-02",6.2244,6.2244,6.1665,6.1665,215600.0],["1992-10-05",6.1413,6.1413,5.9892,6.0711,437200.0],["1992-10-06",6.0711,6.0711,6.0243,6.0243,396000.0],["1992-10-07",6.0477,6.0477,5.9892,5.9892,509200.0],["1992-10-08",6.0009,6.0009,5.9658,5.9892,525200.0],["1992-10-09",5.9892,6.0009,5.9775,5.9775,223200.0],["1992-10-12",5.9775,6.0711,5.9775,6.0243,57600.0],["1992-10-13",6.0243,6.0711,6.0009,6.0594,183200.0],["1992-10-14",6.0828,6.1179,6.0594,6.0594,82000.0],["1992-10-15",6.0594,6.1062,6.0594,6.0711,183200.0],["1992-10-16",6.0828,6.1062,6.0711,6.1062,84800.0],["1992-10-19",6.1062,6.1413,6.0477,6.1296,304800.0],["1992-10-20",6.1764,6.1881,6.1062,6.153,216800.0],["1992-10-21",6.1413,6.2232,6.1413,6.2232,216400.0],["1992-10-22",6.2465,6.2582,6.2231,6.2465,195600.0],["1992-10-23",6.2582,6.2699,6.2115,6.2465,193200.0],["1992-10-26",6.2232,6.2232,6.1764,6.1881,32800.0],["1992-10-27",6.1998,6.2582,6.1998,6.2348,154400.0],["1992-10-28",6.2349,6.2349,6.1647,6.2115,72800.0],["1992-10-29",6.2348,6.2816,6.2348,6.2816,141200.0],["1992-10-30",6.305,6.305,6.2348,6.2699,144000.0],["1992-11-02",6.2933,6.2933,6.2348,6.2465,198400.0],["1992-11-03",6.3635,6.4454,6.3635,6.3752,330000.0],["1992-11-04",6.3518,6.422,6.3167,6.3167,327600.0],["1992-11-05",6.1998,6.3167,6.1998,6.3167,467600.0],["1992-11-06",6.2933,6.3167,6.2699,6.2816,75200.0],["1992-11-09",6.2933,6.3986,6.2699,6.3869,312000.0],["1992-11-10",6.3752,6.5039,6.3518,6.4922,198400.0],["1992-11-11",6.4571,6.5741,6.4103,6.5624,218000.0],["1992-11-12",6.5624,6.5624,6.4688,6.4688,166400.0],["1992-11-13",6.4688,6.539,6.4688,6.539,615200.0],["1992-11-16",6.5156,6.5156,6.422,6.4454,205600.0],["1992-11-17",6.4454,6.4571,6.3986,6.3986,352000.0],["1992-11-18",6.3986,6.4922,6.3986,6.4922,266000.0],["1992-11-19",6.4805,6.5507,6.4805,6.4922,315600.0],["1992-11-20",6.5507,6.656,6.5039,6.6092,307200.0],["1992-11-23",6.5858,6.5975,6.539,6.539,122400.0],["1992-11-24",6.5624,6.5858,6.5507,6.5507,271200.0],["1992-11-25",6.539,6.5975,6.539,6.5858,407200.0],["1992-11-27",6.5975,6.6209,6.5975,6.6092,270400.0],["1992-11-30",6.6209,6.6209,6.539,6.5624,299200.0],["1992-12-01",6.5507,6.5858,6.4922,6.5858,325200.0],["1992-12-02",6.5858,6.6326,6.5858,6.6326,290000.0],["1992-12-03",6.6209,6.7145,6.6209,6.7145,154000.0],["1992-12-04",6.7261,6.8314,6.7144,6.808,548800.0],["1992-12-07",6.7963,6.8665,6.7963,6.8665,216800.0],["1992-12-08",6.8548,6.9601,6.8548,6.9601,169600.0],["1992-12-09",6.9367,6.9367,6.9016,6.9016,62000.0],["1992-12-10",6.8782,6.9718,6.8431,6.9367,232800.0],["1992-12-11",6.9133,6.9133,6.7145,6.7262,770400.0],["1992-12-14",6.7145,6.8665,6.7145,6.8197,527600.0],["1992-12-15",6.8197,6.8782,6.8197,6.8431,185200.0],["1992-12-16",6.8548,6.9133,6.7612,6.7846,143200.0],["1992-12-17",6.808,6.8782,6.7846,6.8665,142000.0],["1992-12-18",6.9367,6.9718,6.8665,6.9367,517200.0],["1992-12-21",6.9601,7.0303,6.9601,6.9835,363200.0],["1992-12-22",6.9835,7.1239,6.9835,7.0654,338800.0],["1992-12-23",7.042,7.0537,7.0303,7.042,294800.0],["1992-12-24",7.042,7.0537,7.0186,7.0537,90400.0],["1992-12-28",7.0303,7.0303,6.9601,6.9952,69600.0],["1992-12-29",6.9952,7.0888,6.9952,7.0654,151200.0],["1992-12-30",7.0654,7.0654,6.9835,7.0069,143200.0],["1992-12-31",6.9835,6.9835,6.9016,6.925,250800.0],["1993-01-04",6.8905,6.926,6.7959,6.8078,225200.0],["1993-01-05",6.7841,6.8078,6.7014,6.7369,840800.0],["1993-01-06",6.7369,6.8314,6.7369,6.8078,177600.0],["1993-01-07",6.7723,6.7959,6.6896,6.7605,150400.0],["1993-01-08",6.725,6.7369,6.6778,6.7132,106800.0],["1993-01-11",6.7132,6.8787,6.7132,6.8787,172000.0],["1993-01-12",6.8669,6.9023,6.855,6.8669,291200.0],["1993-01-13",6.8787,6.8787,6.8432,6.8669,144000.0],["1993-01-14",6.855,6.855,6.7487,6.8078,82800.0],["1993-01-15",6.855,6.9023,6.8196,6.8905,324400.0],["1993-01-18",6.9023,6.9023,6.8314,6.8669,378400.0],["1993-01-19",6.8432,6.9378,6.8196,6.855,317200.0],["1993-01-20",6.8432,6.9851,6.8432,6.9378,647600.0],["1993-01-21",6.9378,6.9851,6.855,6.9378,222400.0],["1993-01-22",6.9614,6.9614,6.8196,6.855,276800.0],["1993-01-25",6.8432,6.8432,6.7841,6.7841,342400.0],["1993-01-26",6.8314,6.8314,6.6896,6.7132,7753200.0],["1993-01-27",6.7132,6.7841,6.6896,6.7487,1761200.0],["1993-01-28",6.7605,6.8787,6.7369,6.855,1564800.0],["1993-01-29",6.855,6.8905,6.7959,6.8905,553200.0],["1993-02-01",6.8669,6.8669,6.7841,6.855,731600.0],["1993-02-02",6.855,6.9023,6.7605,6.8787,716000.0],["1993-02-03",6.9023,7.1387,6.9023,7.1151,1119200.0],["1993-02-04",7.2333,7.3987,7.1505,7.1978,1029600.0],["1993-02-05",7.1978,7.2805,7.0914,7.1269,787600.0],["1993-02-08",7.1151,7.2214,7.1032,7.2214,330000.0],["1993-02-09",7.1978,7.1978,6.9732,7.0441,578400.0],["1993-02-10",7.0205,7.0441,6.9496,6.9732,274800.0],["1993-02-11",6.9969,7.186,6.9969,7.1505,388400.0],["1993-02-12",7.2333,7.3278,7.1505,7.1505,965200.0],["1993-02-16",7.1505,7.1505,6.855,6.9023,1000800.0],["1993-02-17",6.8078,6.9023,6.7723,6.9023,234000.0],["1993-02-18",6.8787,6.9141,6.7605,6.7605,662000.0],["1993-02-19",6.7841,6.8432,6.7605,6.8432,267600.0],["1993-02-22",6.8432,6.9969,6.8314,6.855,1031600.0],["1993-02-23",6.8196,6.8196,6.5714,6.5714,851200.0],["1993-02-24",6.5832,6.7605,6.5596,6.7605,650800.0],["1993-02-25",6.6896,6.9614,6.6659,6.9614,1247600.0],["1993-02-26",6.926,6.926,6.8787,6.926,421600.0],["1993-03-01",6.926,6.9851,6.926,6.926,253600.0],["1993-03-02",6.9614,7.0087,6.9023,7.0087,385600.0],["1993-03-03",7.0087,7.0678,7.0087,7.0678,149600.0],["1993-03-04",7.0678,7.186,7.0678,7.186,389200.0],["1993-03-05",7.1623,7.1742,7.1032,7.1151,193200.0],["1993-03-08",7.1032,7.186,7.1032,7.186,377600.0],["1993-03-09",7.1623,7.3633,7.1623,7.3396,504800.0],["1993-03-10",7.3042,7.316,7.2096,7.2687,255200.0],["1993-03-11",7.2451,7.2924,7.2096,7.2333,406800.0],["1993-03-12",7.2451,7.2451,7.1623,7.2096,273200.0],["1993-03-15",7.2096,7.3042,7.2096,7.2687,1004800.0],["1993-03-16",7.3278,7.4105,7.3278,7.3396,1444000.0],["1993-03-17",7.3633,7.3751,7.316,7.316,478800.0],["1993-03-18",7.316,7.3633,7.316,7.3514,329200.0],["1993-03-19",7.4696,7.5642,7.4224,7.4696,543600.0],["1993-03-22",7.446,7.446,7.3396,7.3396,266400.0],["1993-03-23",7.316,7.4342,7.316,7.4224,492800.0],["1993-03-24",7.4224,7.6233,7.4224,7.5287,243200.0],["1993-03-25",7.5169,7.5996,7.5051,7.5405,302400.0],["1993-03-26",7.5169,7.6115,7.4933,7.5169,495200.0],["1993-03-29",7.5405,7.6351,7.5405,7.6233,716800.0],["1993-03-30",7.6233,7.6824,7.5996,7.5996,235200.0],["1993-03-31",7.6233,7.6824,7.6115,7.6351,378800.0],["1993-04-01",7.6351,7.6587,7.5878,7.6469,393600.0],["1993-04-02",7.6121,7.6598,7.6001,7.6359,637200.0],["1993-04-05",7.6359,7.6717,7.6001,7.624,415200.0],["1993-04-06",7.624,7.97,7.5882,7.803,1264000.0],["1993-04-07",7.8149,7.8507,7.7672,7.803,557200.0],["1993-04-08",7.8268,7.8268,7.6837,7.7314,354000.0],["1993-04-12",7.7672,7.9342,7.7672,7.9342,376000.0],["1993-04-13",7.97,7.9819,7.9104,7.9104,181200.0],["1993-04-14",7.9223,7.9223,7.7553,7.8268,196400.0],["1993-04-15",7.8268,7.9223,7.7433,7.8626,284800.0],["1993-04-16",7.8388,7.9223,7.8268,7.8507,343200.0],["1993-04-19",7.8984,7.9342,7.8268,7.8388,462400.0],["1993-04-20",7.8149,7.8984,7.7672,7.8746,645200.0],["1993-04-21",7.8746,7.8746,7.6359,7.6359,290400.0],["1993-04-22",7.6359,7.7314,7.6121,7.6359,354800.0],["1993-04-23",7.6121,7.6598,7.5882,7.6479,333200.0],["1993-04-26",7.6001,7.6479,7.445,7.445,430800.0],["1993-04-27",7.4212,7.5166,7.3257,7.5047,613200.0],["1993-04-28",7.5047,7.5644,7.457,7.5405,95200.0],["1993-04-29",7.5405,7.6479,7.5286,7.6121,183600.0],["1993-04-30",7.5882,7.7791,7.5882,7.6479,271600.0],["1993-05-03",7.6717,7.6717,7.5286,7.5763,230800.0],["1993-05-04",7.5166,7.5286,7.3735,7.5166,818400.0],["1993-05-05",7.5166,7.5166,7.457,7.4689,314800.0],["1993-05-06",7.5286,7.5882,7.5286,7.5405,250000.0],["1993-05-07",7.5405,7.5882,7.5405,7.5763,77200.0],["1993-05-10",7.5763,7.6359,7.5644,7.5644,161200.0],["1993-05-11",7.5644,7.6121,7.5644,7.5882,205200.0],["1993-05-12",7.5763,7.5882,7.5286,7.5882,172800.0],["1993-05-13",7.5763,7.624,7.5763,7.5882,447600.0],["1993-05-14",7.6001,7.6359,7.6001,7.6121,162000.0],["1993-05-17",7.6001,7.6121,7.5644,7.6121,306400.0],["1993-05-18",7.6121,7.6121,7.4331,7.445,984000.0],["1993-05-19",7.4689,7.5524,7.457,7.5524,501600.0],["1993-05-20",7.5405,7.5644,7.4928,7.5405,385600.0],["1993-05-21",7.5524,7.6121,7.5166,7.5644,245600.0],["1993-05-24",7.5644,7.5763,7.5286,7.5524,90400.0],["1993-05-25",7.5405,7.5644,7.4808,7.5166,563600.0],["1993-05-26",7.4928,7.5286,7.4689,7.5166,290800.0],["1993-05-27",7.5405,7.5882,7.5047,7.5405,309200.0],["1993-05-28",7.5644,7.5644,7.4212,7.4212,155200.0],["1993-06-01",7.457,7.4928,7.457,7.4689,346400.0],["1993-06-02",7.4928,7.4928,7.4093,7.4093,857200.0],["1993-06-03",7.4092,7.4092,7.2661,7.3377,430000.0],["1993-06-04",7.3377,7.3615,7.3257,7.3257,186000.0],["1993-06-07",7.3377,7.3615,7.3377,7.3496,156000.0],["1993-06-08",7.3496,7.3615,7.3257,7.3377,137200.0],["1993-06-09",7.3496,7.3496,7.3019,7.3019,322000.0],["1993-06-10",7.3019,7.3257,7.2303,7.2661,300400.0],["1993-06-11",7.2899,7.3138,7.1587,7.1587,740800.0],["1993-06-14",7.1706,7.1826,7.0632,7.0871,895600.0],["1993-06-15",7.0871,7.1348,7.0632,7.1348,445200.0],["1993-06-16",7.1587,7.1587,7.111,7.1468,153600.0],["1993-06-17",7.1587,7.1826,7.099,7.1826,437600.0],["1993-06-18",7.1587,7.1706,7.111,7.1348,237600.0],["1993-06-21",7.1348,7.1587,7.111,7.1587,505200.0],["1993-06-22",7.1587,7.2541,7.1468,7.2303,609200.0],["1993-06-23",7.2422,7.2899,7.1468,7.1706,185200.0],["1993-06-24",7.1587,7.3377,7.1587,7.3257,226800.0],["1993-06-25",7.3496,7.3496,7.2899,7.3138,107600.0],["1993-06-28",7.3257,7.445,7.3257,7.3735,276600.0],["1993-06-29",7.3735,7.5882,7.3735,7.4928,286200.0],["1993-06-30",7.445,7.5405,7.3973,7.4212,200800.0],["1993-07-01",7.3735,7.4928,7.3735,7.4689,93600.0],["1993-07-02",7.3735,7.494,7.3494,7.3976,124800.0],["1993-07-06",7.3494,7.3494,7.1566,7.2289,129600.0],["1993-07-07",7.2048,7.4217,7.2048,7.3253,183600.0],["1993-07-08",7.3253,7.494,7.253,7.494,306400.0],["1993-07-09",7.494,7.494,7.3976,7.4217,749200.0],["1993-07-12",7.3735,7.5903,7.3735,7.5903,126400.0],["1993-07-13",7.5904,7.6144,7.4699,7.5663,187600.0],["1993-07-14",7.5904,7.759,7.5422,7.6144,218400.0],["1993-07-15",7.5663,7.6144,7.4699,7.5422,326200.0],["1993-07-16",7.5903,7.6385,7.5181,7.5422,353600.0],["1993-07-19",7.5181,7.5663,7.5181,7.5663,174600.0],["1993-07-20",7.5181,7.5181,7.3976,7.4217,601600.0],["1993-07-21",7.4217,7.5181,7.4217,7.5181,113800.0],["1993-07-22",7.4458,7.494,7.3735,7.4217,144000.0],["1993-07-23",7.4217,7.494,7.3976,7.4458,202800.0],["1993-07-26",7.3976,7.4458,7.3976,7.4217,172600.0],["1993-07-27",7.3976,7.4217,7.3253,7.3253,163200.0],["1993-07-28",7.3253,7.3494,7.3253,7.3253,83800.0],["1993-07-29",7.6144,7.8072,7.5422,7.7831,1430400.0],["1993-07-30",7.8072,7.8072,7.6144,7.6867,233800.0],["1993-08-02",7.8554,8.4819,7.8554,8.3855,834600.0],["1993-08-03",8.4337,8.5301,8.3373,8.3373,468000.0],["1993-08-04",8.3373,8.3373,8.3132,8.3373,165600.0],["1993-08-05",8.3132,8.4096,8.2891,8.3855,461200.0],["1993-08-06",8.4337,8.4819,8.3373,8.3855,383600.0],["1993-08-09",8.4337,8.4819,8.3855,8.4578,192600.0],["1993-08-10",8.4819,8.6988,8.4578,8.6506,316000.0],["1993-08-11",8.6747,8.8193,8.6265,8.6747,309600.0],["1993-08-12",8.6988,8.747,8.6506,8.747,205400.0],["1993-08-13",8.7711,8.7952,8.7711,8.7952,311400.0],["1993-08-16",8.7952,8.8193,8.6747,8.7952,420800.0],["1993-08-17",8.8193,8.8193,8.6024,8.6506,178000.0],["1993-08-18",8.6506,8.747,8.5542,8.5783,319400.0],["1993-08-19",8.6024,8.8916,8.5542,8.8193,548800.0],["1993-08-20",8.8675,8.8675,8.8193,8.8193,268200.0],["1993-08-23",8.7711,8.8434,8.7711,8.8434,388200.0],["1993-08-24",8.8434,8.9638,8.8193,8.9638,504000.0],["1993-08-25",8.9397,8.9879,8.7952,8.7952,306600.0],["1993-08-26",8.8193,8.8193,8.7952,8.7952,305200.0],["1993-08-27",8.7711,8.8916,8.747,8.8434,149000.0],["1993-08-30",8.8675,8.8675,8.6988,8.7229,158000.0],["1993-08-31",8.6988,8.9879,8.5783,8.9879,596000.0],["1993-09-01",8.8675,8.9157,8.7711,8.8916,416200.0],["1993-09-02",8.8916,9.1084,8.8916,9.012,378200.0],["1993-09-03",8.9879,9.1325,8.9638,9.0843,317200.0],["1993-09-07",9.1084,9.1566,9.1084,9.1325,473800.0],["1993-09-08",9.1325,9.1566,8.9397,8.9397,244800.0],["1993-09-09",8.9397,8.9638,8.8193,8.8675,382200.0],["1993-09-10",8.9156,9.0602,8.9156,8.9879,521200.0],["1993-09-13",9.012,9.1566,9.012,9.1084,274600.0],["1993-09-14",9.0602,9.1084,9.0602,9.0843,439800.0],["1993-09-15",9.0843,9.1566,9.012,9.1325,564000.0],["1993-09-16",9.1325,9.2048,9.1325,9.1807,390400.0],["1993-09-17",9.1325,9.2048,9.1325,9.2048,744800.0],["1993-09-20",9.1807,9.2289,9.0602,9.0843,474600.0],["1993-09-21",9.0843,9.1084,8.9397,8.9397,479800.0],["1993-09-22",8.9879,9.012,8.8916,8.9638,305000.0],["1993-09-23",8.9638,9.012,8.9157,9.012,318000.0],["1993-09-24",8.9638,8.9879,8.9397,8.9879,340000.0],["1993-09-27",8.9879,9.0843,8.9879,9.0602,215600.0],["1993-09-28",9.0602,9.0602,9.012,9.0361,111400.0],["1993-09-29",9.0361,9.1084,9.012,9.0361,387600.0],["1993-09-30",9.0361,9.1084,8.9879,9.012,201400.0],["1993-10-01",8.9879,9.012,8.9156,8.9397,329800.0],["1993-10-04",8.8678,8.9893,8.8678,8.9407,290200.0],["1993-10-05",8.9893,9.1351,8.9893,9.0622,399400.0],["1993-10-06",9.0136,9.0379,8.9893,9.0136,193400.0],["1993-10-07",9.0622,9.0622,8.9407,8.9893,152000.0],["1993-10-08",9.0622,9.0865,8.9407,9.0622,244800.0],["1993-10-11",9.1108,9.1594,9.0865,9.0865,178600.0],["1993-10-12",9.0622,9.1351,9.0622,9.1351,221400.0],["1993-10-13",9.0865,9.1351,9.0379,9.1351,290600.0],["1993-10-14",9.2323,9.3294,9.208,9.208,368600.0],["1993-10-15",9.3052,9.3294,9.2323,9.2566,350200.0],["1993-10-18",9.2323,9.3294,9.2323,9.3294,224400.0],["1993-10-19",9.3051,9.378,9.2323,9.3051,362600.0],["1993-10-20",9.2809,9.2809,9.1351,9.1351,143800.0],["1993-10-21",9.1351,9.2566,9.1351,9.1837,249200.0],["1993-10-22",9.208,9.378,9.208,9.208,469200.0],["1993-10-25",9.1837,9.208,9.0622,9.1108,318600.0],["1993-10-26",9.1108,9.1837,9.0865,9.1108,233600.0],["1993-10-27",9.0865,9.1108,8.9893,9.0136,420800.0],["1993-10-28",9.0379,9.0622,8.8435,8.8921,220400.0],["1993-10-29",8.9164,8.9164,8.7949,8.8435,234400.0],["1993-11-01",9.0379,9.1351,8.7221,8.8192,452600.0],["1993-11-02",8.8192,8.8192,8.6249,8.6492,245800.0],["1993-11-03",8.6249,8.6249,7.9689,8.1633,302200.0],["1993-11-04",8.2119,8.2604,8.1633,8.2604,427400.0],["1993-11-05",8.2604,8.4791,8.2604,8.4791,282200.0],["1993-11-08",8.4791,8.6735,8.4062,8.6006,179000.0],["1993-11-09",8.6492,8.6735,8.4062,8.4062,358600.0],["1993-11-10",8.5034,8.5034,8.3576,8.4062,398200.0],["1993-11-11",8.4062,8.4791,8.309,8.309,246800.0],["1993-11-12",8.3576,8.3819,8.2362,8.3819,241800.0],["1993-11-15",8.4305,8.4305,8.309,8.3819,208600.0],["1993-11-16",8.4305,8.5034,8.3819,8.5034,148200.0],["1993-11-17",8.5034,8.5034,8.3819,8.4305,180000.0],["1993-11-18",8.4062,8.5034,8.4062,8.5034,198400.0],["1993-11-19",8.5034,8.5034,8.2361,8.2847,277800.0],["1993-11-22",8.2847,8.2847,8.0661,8.139,276000.0],["1993-11-23",8.1876,8.2119,8.1147,8.1147,147600.0],["1993-11-24",8.139,8.2119,8.0904,8.1876,316800.0],["1993-11-26",8.2361,8.4062,8.2361,8.309,64600.0],["1993-11-29",8.3576,8.5763,8.3576,8.4548,160000.0],["1993-11-30",8.4548,8.5277,8.3576,8.4548,179400.0],["1993-12-01",8.4548,8.5034,8.4062,8.4305,192400.0],["1993-12-02",8.4305,8.6492,8.4062,8.6249,269000.0],["1993-12-03",8.6492,8.7221,8.5763,8.6006,236600.0],["1993-12-06",8.552,8.6492,8.4548,8.4791,373000.0],["1993-12-07",8.4548,8.5034,8.3819,8.4062,144000.0],["1993-12-08",8.4305,8.4791,8.4305,8.4548,142600.0],["1993-12-09",8.4305,8.5277,8.4062,8.4305,163000.0],["1993-12-10",8.4305,8.5277,8.2119,8.309,262200.0],["1993-12-13",8.309,8.4305,8.309,8.3576,249000.0],["1993-12-14",8.3576,8.3819,8.309,8.3333,208400.0],["1993-12-15",8.3819,8.3819,8.309,8.3333,560000.0],["1993-12-16",8.3333,8.3576,8.2604,8.2847,227800.0],["1993-12-17",8.2847,8.5034,8.2847,8.4548,432200.0],["1993-12-20",8.4548,8.4548,8.2604,8.309,191000.0],["1993-12-21",8.3576,8.3819,8.2847,8.3333,329600.0],["1993-12-22",8.3819,8.3819,8.309,8.309,196400.0],["1993-12-23",8.309,8.3333,8.309,8.309,154600.0],["1993-12-27",8.3333,8.3576,8.309,8.3576,124400.0],["1993-12-28",8.3576,8.3576,8.309,8.309,126000.0],["1993-12-29",8.3333,8.4305,8.3333,8.4062,107200.0],["1993-12-30",8.4062,8.4062,8.3333,8.3576,110000.0],["1993-12-31",8.4062,8.5277,8.4062,8.4548,152000.0],["1994-01-03",8.4548,8.6249,8.4305,8.6006,288200.0],["1994-01-04",8.5584,8.681,8.5584,8.632,579800.0],["1994-01-05",8.5584,8.5584,8.3867,8.4113,312200.0],["1994-01-06",8.4358,8.5339,8.2641,8.3377,290000.0],["1994-01-07",8.3867,8.4113,8.117,8.1906,2151000.0],["1994-01-10",8.2151,8.3867,8.1906,8.2887,678200.0],["1994-01-11",8.2887,8.2887,8.166,8.1906,396400.0],["1994-01-12",8.1906,8.3622,8.1415,8.3622,332600.0],["1994-01-13",8.3132,8.3377,8.117,8.1415,257000.0],["1994-01-14",8.1906,8.2887,8.1415,8.2151,287200.0],["1994-01-17",8.2396,8.2396,8.0925,8.1415,368400.0],["1994-01-18",8.117,8.1906,8.0434,8.0925,181400.0],["1994-01-19",8.0434,8.2396,8.0189,8.2151,244600.0],["1994-01-20",8.2151,8.2151,8.1415,8.2151,479200.0],["1994-01-21",8.2151,8.2151,8.0679,8.0679,484200.0],["1994-01-24",8.0925,8.166,7.9944,8.0679,124200.0],["1994-01-25",8.0925,8.1906,8.0189,8.0434,374000.0],["1994-01-26",8.0434,8.1415,8.0434,8.1415,166600.0],["1994-01-27",8.117,8.1906,8.0434,8.0434,200600.0],["1994-01-28",8.0925,8.1906,8.0189,8.1415,399800.0],["1994-01-31",8.1415,8.3622,8.117,8.3377,648200.0],["1994-02-01",8.3377,8.3377,8.166,8.1906,331600.0],["1994-02-02",8.1906,8.1906,8.0925,8.117,150200.0],["1994-02-03",8.0925,8.0925,7.8718,7.9208,385800.0],["1994-02-04",7.8963,8.0189,7.8472,7.9208,232800.0],["1994-02-07",7.8472,7.8963,7.7246,7.7492,464800.0],["1994-02-08",7.7246,7.7492,7.553,7.7246,733400.0],["1994-02-09",7.7246,7.8472,7.7001,7.7982,268200.0],["1994-02-10",7.7492,7.7737,7.6511,7.6511,214200.0],["1994-02-11",7.6511,7.7001,7.5284,7.6511,495800.0],["1994-02-14",7.602,7.7982,7.602,7.7246,332600.0],["1994-02-15",7.7737,7.9699,7.7737,7.9453,893600.0],["1994-02-16",8.0189,8.166,8.0189,8.0925,560600.0],["1994-02-17",8.0679,8.0925,7.9453,7.9944,160800.0],["1994-02-18",7.9944,8.0434,7.8963,7.9208,1244000.0],["1994-02-22",7.8472,8.0434,7.8472,8.0189,228200.0],["1994-02-23",7.9699,7.9944,7.8963,7.9208,374000.0],["1994-02-24",7.9453,8.0189,7.9208,7.9453,276600.0],["1994-02-25",7.9699,8.0189,7.9208,7.9699,285600.0],["1994-02-28",7.9453,8.0679,7.9453,7.9944,676000.0],["1994-03-01",7.9944,8.0434,7.9208,7.9699,299000.0],["1994-03-02",7.9208,8.0925,7.8718,8.0679,235200.0],["1994-03-03",8.0189,8.117,8.0189,8.117,143600.0],["1994-03-04",8.068,8.0925,7.9453,7.9699,301600.0],["1994-03-07",8.0189,8.0189,7.9699,7.9699,364200.0],["1994-03-08",8.0189,8.0925,7.9944,7.9944,147000.0],["1994-03-09",8.0189,8.117,8.0189,8.117,841800.0],["1994-03-10",8.117,8.117,7.9944,8.0434,181200.0],["1994-03-11",8.0434,8.166,7.9944,8.166,182800.0],["1994-03-14",8.1415,8.2151,8.117,8.117,316000.0],["1994-03-15",8.166,8.4603,8.166,8.4358,234800.0],["1994-03-16",8.4358,8.4603,8.3132,8.3622,287400.0],["1994-03-17",8.3377,8.3377,8.2151,8.2151,324800.0],["1994-03-18",8.2396,8.4603,8.2151,8.3622,485200.0],["1994-03-21",8.3132,8.3132,8.166,8.2641,96400.0],["1994-03-22",8.3132,8.3867,8.2396,8.3377,72400.0],["1994-03-23",8.3377,8.3377,8.1415,8.166,103000.0],["1994-03-24",8.166,8.3377,8.0925,8.2396,342800.0],["1994-03-25",8.2396,8.2396,8.1906,8.2151,177000.0],["1994-03-28",8.2151,8.2151,7.8963,7.8963,385000.0],["1994-03-29",7.9208,7.9453,7.6756,7.7246,329000.0],["1994-03-30",7.7492,7.8227,7.6756,7.7001,336400.0],["1994-03-31",7.7492,7.8963,7.5775,7.8963,221800.0],["1994-04-04",7.8289,7.8289,7.383,7.5068,226000.0],["1994-04-05",7.6307,7.8041,7.5812,7.7298,230200.0],["1994-04-06",7.7546,7.928,7.705,7.9032,886000.0],["1994-04-07",7.928,7.928,7.6555,7.8537,178600.0],["1994-04-08",7.7298,7.7794,7.5564,7.5812,254000.0],["1994-04-11",7.5811,7.5811,7.3829,7.5316,350800.0],["1994-04-12",7.5812,7.6307,7.4325,7.4821,618000.0],["1994-04-13",7.5316,7.705,7.5316,7.6307,186000.0],["1994-04-14",7.5811,7.5811,7.3582,7.5316,214200.0],["1994-04-15",7.4821,7.4821,7.2839,7.3086,758600.0],["1994-04-18",7.3334,7.9032,7.3086,7.9032,934800.0],["1994-04-19",7.9032,7.9032,7.7298,7.7298,332400.0],["1994-04-20",7.7546,7.7546,7.5564,7.5564,126400.0],["1994-04-21",7.5564,7.5811,7.482,7.5316,180000.0],["1994-04-22",7.5316,7.5316,7.2839,7.3086,1191600.0],["1994-04-25",7.3086,7.4821,7.2839,7.4573,228400.0],["1994-04-26",7.4821,7.5316,7.3334,7.3582,511000.0],["1994-04-28",7.6307,7.6307,7.5564,7.5564,870000.0],["1994-04-29",7.5564,7.7546,7.5316,7.5564,362400.0],["1994-05-02",7.5316,7.6307,7.5316,7.6059,373200.0],["1994-05-03",7.6307,7.7298,7.5812,7.7298,508200.0],["1994-05-04",7.705,7.705,7.5812,7.6555,207200.0],["1994-05-05",7.6555,7.9776,7.6555,7.9032,456200.0],["1994-05-06",7.8785,7.9528,7.8537,7.9032,229200.0],["1994-05-09",7.8785,7.9032,7.7546,7.7794,228200.0],["1994-05-10",7.8289,7.8785,7.7546,7.7546,95800.0],["1994-05-11",7.7298,7.8537,7.7298,7.7794,159800.0],["1994-05-12",7.7298,7.8041,7.7298,7.8041,110600.0],["1994-05-13",7.7794,7.8785,7.7794,7.8041,79600.0],["1994-05-16",7.8289,7.928,7.7794,7.8041,234400.0],["1994-05-17",7.8289,8.1014,7.8165,8.0766,320000.0],["1994-05-18",8.0767,8.1014,7.9032,7.928,280400.0],["1994-05-19",7.9528,8.0519,7.928,8.0271,224800.0],["1994-05-20",8.0767,8.1262,8.0271,8.0519,373400.0],["1994-05-23",7.9032,7.928,7.9032,7.928,513600.0],["1994-05-24",7.928,8.0519,7.928,7.9776,436200.0],["1994-05-25",8.0023,8.1014,7.928,8.1014,97800.0],["1994-05-26",7.928,8.0519,7.928,8.0519,249400.0],["1994-05-27",7.9776,7.9776,7.9032,7.9528,149200.0],["1994-05-31",7.928,8.2253,7.928,8.2005,392800.0],["1994-06-01",8.2253,8.2749,8.1758,8.2253,184200.0],["1994-06-02",8.2749,8.5226,8.2749,8.3244,251000.0],["1994-06-03",8.3244,8.4731,8.2996,8.4235,183200.0],["1994-06-06",8.4978,8.6217,8.4731,8.5969,154600.0],["1994-06-07",8.5474,8.5722,8.3987,8.3987,154000.0],["1994-06-08",8.4483,8.5474,8.4483,8.5226,164600.0],["1994-06-09",8.5226,8.5722,8.2996,8.374,180800.0],["1994-06-10",8.4235,8.4235,8.374,8.374,157600.0],["1994-06-13",8.3492,8.3987,8.2005,8.3987,394400.0],["1994-06-14",8.3987,8.4731,8.374,8.4235,320600.0],["1994-06-15",8.4235,8.4731,8.2996,8.4483,286600.0],["1994-06-16",8.4483,8.6217,8.4235,8.6217,92200.0],["1994-06-17",8.696,8.696,8.3987,8.4483,342200.0],["1994-06-20",8.4731,8.4978,8.3492,8.3987,561400.0],["1994-06-21",8.3987,8.4483,8.3987,8.4483,478600.0],["1994-06-22",8.4235,8.5226,8.4235,8.5226,318400.0],["1994-06-23",8.5226,8.5226,8.4235,8.4235,174600.0],["1994-06-24",8.4235,8.4235,8.2501,8.2749,149200.0],["1994-06-27",8.2253,8.2501,8.1758,8.2253,256600.0],["1994-06-28",8.2253,8.3244,8.2253,8.3244,285400.0],["1994-06-29",8.374,8.4483,8.374,8.3987,218000.0],["1994-06-30",8.3987,8.4235,8.3492,8.3987,101200.0],["1994-07-01",8.4057,8.4308,8.3807,8.4057,233200.0],["1994-07-05",8.4057,8.4057,8.2806,8.3557,715200.0],["1994-07-06",8.3307,8.3807,8.2806,8.3557,204200.0],["1994-07-07",8.3557,8.5058,8.2556,8.5058,172200.0],["1994-07-08",8.4558,8.5058,8.2806,8.3807,102200.0],["1994-07-11",8.3807,8.3807,8.2056,8.2556,172800.0],["1994-07-12",8.2556,8.2556,8.1055,8.1305,104400.0],["1994-07-13",8.1055,8.1806,8.1055,8.1556,389000.0],["1994-07-14",8.1806,8.4558,8.1556,8.4558,267600.0],["1994-07-15",8.4558,8.6559,8.4057,8.6559,121600.0],["1994-07-18",8.6559,8.756,8.5558,8.5809,149000.0],["1994-07-19",8.5809,8.756,8.5558,8.731,279600.0],["1994-07-20",8.756,8.756,8.6309,8.7059,160000.0],["1994-07-21",8.7059,8.7059,8.4057,8.5558,192600.0],["1994-07-22",8.5558,8.6309,8.5308,8.5809,116800.0],["1994-07-25",8.5558,8.6059,8.5558,8.5809,42200.0],["1994-07-26",7.4551,7.7303,7.4551,7.6552,3353800.0],["1994-07-27",7.6802,7.7303,7.6302,7.7303,1797000.0],["1994-07-28",7.7053,7.7803,7.4551,7.4551,786200.0],["1994-07-29",7.4801,7.5301,7.4301,7.5301,508000.0],["1994-08-01",7.5551,7.6552,7.5301,7.5802,451200.0],["1994-08-02",7.6302,7.7553,7.5552,7.5552,376200.0],["1994-08-03",7.5552,7.5802,7.5301,7.5552,206200.0],["1994-08-04",7.5552,7.5802,7.5051,7.5051,319000.0],["1994-08-05",7.4551,7.5051,7.305,7.4051,504400.0],["1994-08-08",7.405,7.405,7.28,7.38,497200.0],["1994-08-09",7.305,7.355,7.28,7.33,486400.0],["1994-08-10",7.33,7.33,7.255,7.33,781800.0],["1994-08-11",7.2549,7.305,7.1549,7.1549,996400.0],["1994-08-12",7.1799,7.2049,7.1048,7.2049,235600.0],["1994-08-15",7.2049,7.2049,7.1299,7.1799,213800.0],["1994-08-16",7.2049,7.2049,7.1799,7.1799,477400.0],["1994-08-17",7.2049,7.355,7.2049,7.2049,445000.0],["1994-08-18",7.2299,7.2549,7.1799,7.2549,239800.0],["1994-08-19",7.38,7.38,7.305,7.33,290200.0],["1994-08-22",7.355,7.5051,7.355,7.4301,929000.0],["1994-08-23",7.4551,7.5051,7.38,7.4551,445600.0],["1994-08-24",7.4551,7.6052,7.4551,7.5802,645000.0],["1994-08-25",7.5802,7.7303,7.5802,7.7053,559400.0],["1994-08-26",7.7553,7.9304,7.7553,7.9054,686600.0],["1994-08-29",7.8804,7.9804,7.8303,7.8554,324000.0],["1994-08-30",7.7803,7.7803,7.6802,7.7553,171800.0],["1994-08-31",7.7303,7.7553,7.6802,7.7053,181200.0],["1994-09-01",7.6552,7.8679,7.6302,7.8554,129200.0],["1994-09-02",7.8303,7.8303,7.7303,7.7553,253600.0],["1994-09-06",7.7803,7.7803,7.5051,7.6802,389400.0],["1994-09-07",7.6552,7.6802,7.6302,7.6552,672800.0],["1994-09-08",7.6302,7.6802,7.6052,7.6552,282400.0],["1994-09-09",7.6552,7.6552,7.5301,7.5301,574200.0],["1994-09-12",7.5551,7.5802,7.5051,7.5802,114800.0],["1994-09-13",7.5802,7.5802,7.5301,7.5301,487800.0],["1994-09-14",7.5552,7.5552,7.5051,7.5301,583400.0],["1994-09-15",7.5551,7.6302,7.5301,7.6052,314600.0],["1994-09-16",7.6052,7.6052,7.5551,7.6052,677200.0],["1994-09-19",7.5802,7.6052,7.5552,7.5552,594400.0],["1994-09-20",7.5552,7.5552,7.305,7.305,318000.0],["1994-09-21",7.305,7.305,7.1299,7.2049,565800.0],["1994-09-22",7.355,7.355,7.1549,7.2049,324800.0],["1994-09-23",7.1799,7.305,7.1549,7.2299,192000.0],["1994-09-26",7.2549,7.38,7.2549,7.355,111000.0],["1994-09-27",7.355,7.38,7.305,7.33,78800.0],["1994-09-28",7.38,7.4301,7.33,7.355,174600.0],["1994-09-29",7.38,7.38,7.305,7.305,240800.0],["1994-09-30",7.355,7.4801,7.355,7.4801,668600.0],["1994-10-03",7.4619,7.5631,7.4619,7.5378,537600.0],["1994-10-04",7.5378,7.5631,7.3101,7.3101,179600.0],["1994-10-05",7.3101,7.3101,7.1331,7.1837,211800.0],["1994-10-06",7.1837,7.2342,7.1331,7.1584,146600.0],["1994-10-07",7.1584,7.1836,7.1078,7.1331,138800.0],["1994-10-10",7.1584,7.2342,7.1331,7.2342,224800.0],["1994-10-11",7.2342,7.386,7.2342,7.3607,378600.0],["1994-10-12",7.4113,7.4113,7.3101,7.3607,176600.0],["1994-10-13",7.3607,7.4619,7.3607,7.4113,308400.0],["1994-10-14",7.4366,7.4619,7.3101,7.3354,242800.0],["1994-10-17",7.3354,7.3354,7.1584,7.2342,221800.0],["1994-10-18",7.2848,7.2848,7.1584,7.2089,197000.0],["1994-10-19",7.2342,7.2342,7.2089,7.2342,149200.0],["1994-10-20",7.2848,7.3354,7.1837,7.1837,182600.0],["1994-10-21",7.1837,7.2089,7.1584,7.1837,213400.0],["1994-10-24",7.1836,7.2089,7.0825,7.1078,211800.0],["1994-10-25",7.1078,7.1331,7.0825,7.0825,246600.0],["1994-10-26",7.1078,7.1078,7.0066,7.0066,115400.0],["1994-10-27",7.0572,7.1584,7.0572,7.0825,1148600.0],["1994-10-28",7.0825,7.2342,7.0825,7.2089,499000.0],["1994-10-31",7.2089,7.4113,7.2089,7.3354,536600.0],["1994-11-01",7.3354,7.5378,7.3354,7.4872,285000.0],["1994-11-02",7.4366,7.6642,7.4366,7.5884,426400.0],["1994-11-03",7.639,7.6642,7.639,7.639,449200.0],["1994-11-04",7.639,7.6895,7.5631,7.5631,495000.0],["1994-11-07",7.5125,7.5884,7.4872,7.5631,208400.0],["1994-11-08",7.5378,7.5631,7.4872,7.5125,429400.0],["1994-11-09",7.5378,7.5631,7.4872,7.5125,348400.0],["1994-11-10",7.5631,7.5631,7.4872,7.4872,318200.0],["1994-11-11",7.4872,7.5125,7.4619,7.4872,347400.0],["1994-11-14",7.4619,7.5631,7.4619,7.4619,303000.0],["1994-11-15",7.4619,7.6137,7.4619,7.5378,513400.0],["1994-11-16",7.5378,7.6642,7.4366,7.4366,280800.0],["1994-11-17",7.4872,7.5378,7.4366,7.4619,256200.0],["1994-11-18",7.4366,7.5125,7.4113,7.4366,411400.0],["1994-11-21",7.4366,7.5378,7.4366,7.4619,259800.0],["1994-11-22",7.4366,7.4872,7.386,7.386,441600.0],["1994-11-23",7.3354,7.3354,7.1837,7.2848,461200.0],["1994-11-25",7.2848,7.4366,7.2848,7.3101,40800.0],["1994-11-28",7.3354,7.5125,7.3354,7.5125,289200.0],["1994-11-29",7.5378,7.7401,7.5125,7.7401,428400.0],["1994-11-30",7.7401,7.9425,7.7401,7.8666,522200.0],["1994-12-01",7.8413,7.8666,7.7907,7.8413,238400.0],["1994-12-02",7.7907,7.7907,7.6895,7.7654,331200.0],["1994-12-05",7.7401,7.7401,7.7148,7.7401,288400.0],["1994-12-06",7.7148,7.7148,7.639,7.6895,226000.0],["1994-12-07",7.6137,7.6642,7.6137,7.639,222800.0],["1994-12-08",7.6389,7.6895,7.5378,7.5884,104000.0],["1994-12-09",7.5378,7.5378,7.4872,7.5125,122800.0],["1994-12-12",7.4872,7.4872,7.4113,7.4366,258800.0],["1994-12-13",7.4113,7.4113,7.0825,7.1078,825800.0],["1994-12-14",7.1078,7.3101,7.0825,7.2848,347800.0],["1994-12-15",7.2848,7.3101,7.1836,7.2089,155400.0],["1994-12-16",7.2089,7.2595,7.2089,7.2089,715200.0],["1994-12-19",7.2595,7.2595,7.1584,7.2595,744600.0],["1994-12-20",7.2848,7.3101,7.2089,7.2848,559200.0],["1994-12-21",7.3101,7.4619,7.2342,7.2342,175600.0],["1994-12-22",7.2848,7.2848,7.1836,7.2089,354200.0],["1994-12-23",7.2595,7.2595,7.1837,7.1837,184200.0],["1994-12-27",7.2595,7.2595,7.1837,7.1837,289800.0],["1994-12-28",7.1836,7.2342,7.1331,7.2342,96200.0],["1994-12-29",7.2342,7.2595,7.1584,7.1584,291400.0],["1994-12-30",7.2089,7.2089,7.0825,7.0825,140200.0],["1995-01-03",7.1836,7.2595,7.1584,7.2089,388200.0],["1995-01-04",7.2202,7.2714,7.1946,7.2458,221200.0],["1995-01-05",7.2458,7.2458,7.1178,7.2202,222200.0],["1995-01-06",7.2202,7.2714,7.1946,7.2202,189200.0],["1995-01-09",7.2202,7.2202,7.0922,7.1178,339800.0],["1995-01-10",7.169,7.169,7.1178,7.1178,163400.0],["1995-01-11",7.1434,7.2714,7.1434,7.2458,576800.0],["1995-01-12",7.2714,7.3226,7.2202,7.3226,650800.0],["1995-01-13",7.3226,7.3482,7.297,7.297,988600.0],["1995-01-16",7.3226,7.3738,7.2714,7.3482,816400.0],["1995-01-17",7.3738,7.3738,7.297,7.3738,442000.0],["1995-01-18",7.3738,7.4506,7.3226,7.3226,2146000.0],["1995-01-19",7.3482,7.425,7.2714,7.3226,309000.0],["1995-01-20",7.3738,7.3994,7.3226,7.3226,904200.0],["1995-01-23",7.3226,7.3226,7.2202,7.297,320600.0],["1995-01-24",7.2714,7.3738,7.2714,7.297,379000.0],["1995-01-25",7.3482,7.3482,7.2458,7.2714,173800.0],["1995-01-26",7.2714,7.297,7.2458,7.2714,52800.0],["1995-01-27",7.3226,7.3482,7.297,7.3226,202200.0],["1995-01-30",7.3482,7.3482,7.3226,7.3482,356200.0],["1995-01-31",7.3482,7.5275,7.297,7.4762,138200.0],["1995-02-01",7.4506,7.5274,7.3226,7.4506,629600.0],["1995-02-02",7.4762,7.4762,7.297,7.3226,365800.0],["1995-02-03",7.3482,7.6555,7.3226,7.5531,2849800.0],["1995-02-06",7.5787,7.8091,7.5787,7.7835,980400.0],["1995-02-07",7.8091,7.9115,7.8091,7.8603,417800.0],["1995-02-08",7.8859,7.9627,7.8603,7.9627,464400.0],["1995-02-09",7.9627,8.1163,7.9371,8.0139,1125400.0],["1995-02-10",7.9883,8.0651,7.9883,8.0395,361600.0],["1995-02-13",7.9883,8.0139,7.8347,7.8603,285200.0],["1995-02-14",7.9115,8.0139,7.8091,7.9883,565200.0],["1995-02-15",7.9883,8.1675,7.9371,8.1419,361200.0],["1995-02-16",8.1675,8.1675,8.0139,8.0907,214600.0],["1995-02-17",8.0907,8.0907,8.0139,8.0907,133000.0],["1995-02-21",8.0907,8.1163,8.0139,8.0139,216600.0],["1995-02-22",7.9883,8.1675,7.9627,8.0139,290600.0],["1995-02-23",8.0651,8.398,8.0395,8.2956,412600.0],["1995-02-24",8.1931,8.2956,8.1931,8.2444,293000.0],["1995-02-27",8.2187,8.3724,8.2187,8.3468,370600.0],["1995-02-28",8.3468,8.3468,8.2187,8.27,152800.0],["1995-03-01",8.27,8.2956,8.2187,8.2187,134800.0],["1995-03-02",8.1931,8.2956,8.1931,8.2444,182600.0],["1995-03-03",8.27,8.27,8.2187,8.2444,328400.0],["1995-03-06",8.2443,8.27,8.1931,8.27,390400.0],["1995-03-07",8.27,8.2956,8.1931,8.2444,103600.0],["1995-03-08",8.2187,8.2187,8.1675,8.2187,395000.0],["1995-03-09",8.1931,8.2188,8.1675,8.1931,229800.0],["1995-03-10",8.2187,8.3468,8.1931,8.3468,175000.0],["1995-03-13",8.3468,8.3724,8.2444,8.2956,79200.0],["1995-03-14",8.2443,8.2956,8.2187,8.27,116800.0],["1995-03-15",8.2444,8.2956,8.2187,8.2444,382800.0],["1995-03-16",8.2444,8.2956,8.2187,8.2444,272200.0],["1995-03-17",8.2956,8.2956,8.2187,8.2444,297000.0],["1995-03-20",8.27,8.2956,8.2187,8.2187,103200.0],["1995-03-21",8.27,8.3212,8.2444,8.2956,275400.0],["1995-03-22",8.2956,8.2956,8.1931,8.2187,123600.0],["1995-03-23",8.2187,8.2444,8.1931,8.2444,121400.0],["1995-03-24",8.27,8.3468,8.27,8.3212,172600.0],["1995-03-27",8.3468,8.3468,8.2187,8.2956,166600.0],["1995-03-28",8.3212,8.3724,8.27,8.3468,102600.0],["1995-03-29",8.3468,8.4492,8.3212,8.3724,259200.0],["1995-03-30",8.4236,8.4748,8.3468,8.4236,121200.0],["1995-03-31",8.398,8.398,8.2444,8.2444,134600.0],["1995-04-03",8.2187,8.3468,8.1931,8.3468,380200.0],["1995-04-04",8.384,8.384,8.2805,8.3064,195600.0],["1995-04-05",8.3064,8.3582,8.2935,8.3323,385600.0],["1995-04-06",8.3582,8.4617,8.3323,8.4358,381400.0],["1995-04-07",8.4617,8.5134,8.4617,8.4875,114800.0],["1995-04-10",8.5134,8.5393,8.4358,8.4875,200000.0],["1995-04-11",8.4358,8.4875,8.4099,8.4875,130200.0],["1995-04-12",8.4617,8.4617,8.4099,8.4358,197400.0],["1995-04-13",8.4617,8.4617,8.3582,8.384,139800.0],["1995-04-17",8.384,8.4358,8.3323,8.384,210600.0],["1995-04-18",8.384,8.4099,8.2805,8.3064,384800.0],["1995-04-19",8.2805,8.4617,8.2805,8.4617,291800.0],["1995-04-20",8.4358,8.4358,8.2805,8.2805,349400.0],["1995-04-21",8.3064,8.3064,8.2546,8.2805,646400.0],["1995-04-24",8.2805,8.5652,8.2805,8.5134,146200.0],["1995-04-25",8.5134,8.5393,8.384,8.4358,97000.0],["1995-04-26",8.4099,8.4358,8.3323,8.3323,127600.0],["1995-04-27",8.3064,8.5393,8.3064,8.5393,222000.0],["1995-04-28",8.5652,8.591,8.4099,8.4358,165600.0],["1995-05-01",8.384,8.4617,8.384,8.4617,170600.0],["1995-05-02",8.4617,8.4617,8.4099,8.4617,187800.0],["1995-05-03",8.4617,8.5652,8.4358,8.4358,362400.0],["1995-05-04",8.4875,8.591,8.3582,8.384,197000.0],["1995-05-05",8.4358,8.6687,8.4358,8.591,185800.0],["1995-05-08",8.6169,8.7722,8.5652,8.7204,342400.0],["1995-05-09",8.7204,8.9274,8.7204,8.8757,413400.0],["1995-05-10",8.8757,8.8757,8.7722,8.8239,107400.0],["1995-05-11",8.8239,8.9016,8.7463,8.9016,140000.0],["1995-05-12",8.8757,8.9274,8.8498,8.9274,130800.0],["1995-05-15",8.9274,9.0051,8.9016,8.9274,62000.0],["1995-05-16",8.9792,9.1086,8.9533,9.0309,457400.0],["1995-05-17",9.0051,9.0568,9.0051,9.0309,346800.0],["1995-05-18",8.9792,9.0051,8.8757,8.9274,149200.0],["1995-05-19",8.9016,8.9274,8.8498,8.8757,159800.0],["1995-05-22",8.8239,9.0568,8.7981,8.9792,86600.0],["1995-05-23",8.9274,8.9792,8.8498,8.9533,171200.0],["1995-05-24",8.9533,9.1862,8.9274,9.1862,516600.0],["1995-05-25",9.1862,9.2897,9.1086,9.2897,181200.0],["1995-05-26",9.238,9.238,9.0309,9.0568,233400.0],["1995-05-30",9.0568,9.0568,8.9016,9.0568,185000.0],["1995-05-31",9.0051,9.3673,8.9792,9.3673,297600.0],["1995-06-01",9.3415,9.3932,9.1086,9.1603,388200.0],["1995-06-02",9.1344,9.3932,9.0827,9.3932,328200.0],["1995-06-05",9.4191,9.4708,9.3415,9.4191,202800.0],["1995-06-06",9.3932,9.5226,9.3673,9.4191,175600.0],["1995-06-07",9.3673,9.3673,9.238,9.2897,68600.0],["1995-06-08",9.238,9.238,9.1345,9.1862,220400.0],["1995-06-09",9.1603,9.1862,8.9533,9.0568,683000.0],["1995-06-12",9.0827,9.2121,9.0568,9.0827,61000.0],["1995-06-13",9.1086,9.238,9.0827,9.238,168600.0],["1995-06-14",9.1862,9.238,9.1603,9.238,87400.0],["1995-06-15",9.1862,9.2638,9.1345,9.1603,79200.0],["1995-06-16",9.4191,9.4191,9.2638,9.2638,363400.0],["1995-06-19",9.2638,9.3932,9.2638,9.3156,38000.0],["1995-06-20",9.3415,9.4191,9.2638,9.3673,163200.0],["1995-06-21",9.2638,9.2638,9.1086,9.1862,151800.0],["1995-06-22",9.1862,9.5744,9.1862,9.4191,436000.0],["1995-06-23",9.3932,9.3932,9.238,9.3156,193800.0],["1995-06-26",9.2638,9.3932,9.2638,9.3156,151400.0],["1995-06-27",9.3415,9.3932,9.2897,9.2897,128600.0],["1995-06-28",9.2897,9.3156,9.238,9.2638,310600.0],["1995-06-29",9.238,9.238,9.1862,9.238,124000.0],["1995-06-30",9.238,9.238,9.0568,9.0568,261200.0],["1995-07-03",9.0568,9.0827,9.0309,9.0827,127600.0],["1995-07-05",9.0827,9.1603,8.9792,9.0309,123400.0],["1995-07-06",8.9902,8.9902,8.8595,8.9118,337200.0],["1995-07-07",8.9379,8.9902,8.8595,8.9118,616400.0],["1995-07-10",8.964,8.964,8.8595,8.8856,141000.0],["1995-07-11",8.8856,8.9379,8.8595,8.9118,187000.0],["1995-07-12",8.8856,9.0424,8.8595,9.0163,205400.0],["1995-07-13",8.9902,8.9902,8.755,8.7811,175000.0],["1995-07-14",8.8334,8.8334,8.7288,8.7811,123000.0],["1995-07-17",8.7811,8.7811,8.6243,8.6243,145400.0],["1995-07-18",8.6243,8.6243,8.4152,8.4675,292600.0],["1995-07-19",8.363,8.4414,8.3368,8.4414,347800.0],["1995-07-20",8.4414,8.4414,8.3107,8.4152,323600.0],["1995-07-21",8.4152,8.4675,8.3368,8.3891,370000.0],["1995-07-24",8.363,8.4414,8.3107,8.4152,302600.0],["1995-07-25",8.4152,8.7027,8.3891,8.6504,394200.0],["1995-07-26",8.7288,8.8072,8.5982,8.6243,375200.0],["1995-07-27",8.6504,8.6766,8.5198,8.6504,462400.0],["1995-07-28",8.6766,8.7027,8.5459,8.5982,150000.0],["1995-07-31",8.5982,8.6243,8.5198,8.5982,143400.0],["1995-08-01",8.5982,8.6504,8.572,8.6243,300400.0],["1995-08-02",8.6243,8.7811,8.5982,8.6243,736800.0],["1995-08-03",8.6243,8.6243,8.5459,8.5982,620600.0],["1995-08-04",8.5982,8.5982,8.4936,8.5198,473400.0],["1995-08-07",8.5459,8.572,8.5198,8.5459,426200.0],["1995-08-08",8.5198,8.5198,8.4152,8.4414,563200.0],["1995-08-09",8.4414,8.4414,8.363,8.363,607800.0],["1995-08-10",8.4152,8.4936,8.4152,8.4675,645400.0],["1995-08-11",8.4675,8.5198,8.4414,8.4675,201600.0],["1995-08-14",8.4675,8.4936,8.4414,8.4414,134200.0],["1995-08-15",8.4675,8.5459,8.4675,8.5459,295800.0],["1995-08-16",8.4936,8.5459,8.4152,8.4414,226000.0],["1995-08-17",8.4414,8.4414,8.3368,8.3891,384800.0],["1995-08-18",8.363,8.4414,8.363,8.4414,418400.0],["1995-08-21",8.4414,8.5198,8.4152,8.4675,343200.0],["1995-08-22",8.4675,8.4936,8.4414,8.4936,109000.0],["1995-08-23",8.4414,8.5198,8.4152,8.4414,667800.0],["1995-08-24",8.4414,8.5198,8.4414,8.4936,168000.0],["1995-08-25",8.4936,8.7288,8.4936,8.6766,365400.0],["1995-08-28",8.7288,8.8595,8.7027,8.7811,352000.0],["1995-08-29",8.8072,8.8595,8.7811,8.8595,148000.0],["1995-08-30",8.8856,8.9379,8.8334,8.9379,174600.0],["1995-08-31",8.9118,9.0947,8.9118,8.9902,339200.0],["1995-09-01",8.964,9.0947,8.964,9.0424,177200.0],["1995-09-05",9.0947,9.1208,8.9379,9.0163,169200.0],["1995-09-06",9.0163,9.0947,9.0163,9.0424,222600.0],["1995-09-07",9.0947,9.1993,9.0947,9.1208,320000.0],["1995-09-08",9.1731,9.1993,9.1208,9.1993,186800.0],["1995-09-11",9.1208,9.3822,9.1208,9.3038,352000.0],["1995-09-12",9.3299,9.4606,9.3299,9.4606,853800.0],["1995-09-13",9.4606,9.5651,9.4083,9.4083,362000.0],["1995-09-14",9.4083,9.5651,9.4083,9.5651,214200.0],["1995-09-15",9.8265,9.8787,9.7481,9.7742,1059000.0],["1995-09-18",9.7481,9.7742,9.539,9.539,416000.0],["1995-09-19",9.5913,9.6435,9.5129,9.6174,173200.0],["1995-09-20",9.6435,9.6697,9.5913,9.6697,379600.0],["1995-09-21",9.6174,9.6435,9.5129,9.5129,278200.0],["1995-09-22",9.4867,9.4867,9.3299,9.4345,523400.0],["1995-09-25",9.3561,9.5129,9.3561,9.5129,139200.0],["1995-09-26",9.539,9.5651,9.4606,9.4867,318200.0],["1995-09-27",9.4606,9.5651,9.4606,9.4867,219400.0],["1995-09-28",9.4867,9.6958,9.4867,9.6958,268400.0],["1995-09-29",9.6958,9.8787,9.6697,9.6697,445000.0],["1995-10-02",9.8265,9.9049,9.7219,9.7481,326400.0],["1995-10-03",9.7219,9.8526,9.6435,9.8265,167400.0],["1995-10-04",9.8526,9.8526,9.7219,9.8003,119000.0],["1995-10-05",9.7592,9.8911,9.7592,9.8647,803200.0],["1995-10-06",9.8911,9.9175,9.8119,9.8383,119600.0],["1995-10-09",9.8647,9.8911,9.7592,9.8119,270000.0],["1995-10-10",9.7064,9.8119,9.6537,9.8119,166200.0],["1995-10-11",9.8119,9.9702,9.8119,9.9174,155400.0],["1995-10-12",9.9438,9.9438,9.8119,9.9174,203000.0],["1995-10-13",9.9438,9.9966,9.6801,9.8911,462600.0],["1995-10-16",9.9174,9.9438,9.7856,9.8647,655800.0],["1995-10-17",9.8911,9.8911,9.7592,9.8119,133800.0],["1995-10-18",9.7592,9.8119,9.6537,9.7064,414600.0],["1995-10-19",9.7328,9.8119,9.6801,9.7328,493200.0],["1995-10-20",9.7328,9.7592,9.6537,9.6801,368600.0],["1995-10-23",9.6537,9.6801,9.6009,9.6273,478400.0],["1995-10-24",9.6801,9.7064,9.6273,9.6537,490000.0],["1995-10-25",9.6009,9.6273,9.3372,9.4163,796400.0],["1995-10-26",9.3635,9.3635,8.9943,9.047,306000.0],["1995-10-27",9.1262,9.3899,9.0998,9.3636,194200.0],["1995-10-30",9.3636,9.4691,9.3372,9.3372,132200.0],["1995-10-31",9.3899,9.4954,9.3899,9.4163,171600.0],["1995-11-01",9.3635,9.5746,9.3635,9.5218,207200.0],["1995-11-02",9.5746,9.7064,9.5746,9.6801,158800.0],["1995-11-03",9.6537,9.7592,9.6537,9.6801,263200.0],["1995-11-06",9.6273,9.6801,9.5746,9.6801,335400.0],["1995-11-07",9.7064,9.7064,9.6537,9.6801,302400.0],["1995-11-08",9.7064,9.7328,9.6537,9.6801,356800.0],["1995-11-09",9.7064,9.7328,9.6801,9.7064,310800.0],["1995-11-10",9.6801,9.7328,9.6801,9.7064,616000.0],["1995-11-13",9.7064,9.7328,9.6801,9.7064,217600.0],["1995-11-14",9.6801,9.8119,9.6801,9.7592,502400.0],["1995-11-15",9.9174,10.023,9.8911,9.9174,625000.0],["1995-11-16",9.9702,10.023,9.8647,9.9174,409000.0],["1995-11-17",9.9174,9.9438,9.8647,9.9174,363800.0],["1995-11-20",9.9174,9.9174,9.8119,9.8911,172800.0],["1995-11-21",9.8383,9.9174,9.8383,9.8911,194000.0],["1995-11-22",9.9174,9.9174,9.7856,9.8911,108800.0],["1995-11-24",9.8911,9.8911,9.8383,9.8911,29600.0],["1995-11-27",9.8911,9.8911,9.7856,9.8383,231800.0],["1995-11-28",9.8383,9.8911,9.7856,9.8647,411600.0],["1995-11-29",9.8911,9.9438,9.7592,9.9174,477600.0],["1995-11-30",9.8647,9.9174,9.8647,9.8647,713800.0],["1995-12-01",9.9174,9.9438,9.7856,9.8119,212000.0],["1995-12-04",9.7592,10.3131,9.7064,10.234,513200.0],["1995-12-05",10.234,10.3658,10.234,10.3395,522200.0],["1995-12-06",10.3395,10.5769,10.3131,10.5505,1313800.0],["1995-12-07",10.5505,10.5768,10.4713,10.4977,625600.0],["1995-12-08",10.5241,10.5241,10.2867,10.3922,380800.0],["1995-12-11",10.3922,10.7087,10.3395,10.6032,442400.0],["1995-12-12",10.5505,10.6296,10.4977,10.5505,148000.0],["1995-12-13",10.5241,10.7087,10.4977,10.6032,134000.0],["1995-12-14",10.6296,10.9461,10.6296,10.8406,452400.0],["1995-12-15",10.9197,11.289,10.8142,11.289,886000.0],["1995-12-18",11.1835,11.1835,10.8406,10.8406,457000.0],["1995-12-19",10.8934,11.1308,10.7879,11.1308,223200.0],["1995-12-20",11.1044,11.1835,10.9725,11.1044,233200.0],["1995-12-21",11.1307,11.3418,11.0252,11.0516,351400.0],["1995-12-22",11.0516,11.078,10.9989,11.078,110000.0],["1995-12-26",11.1044,11.289,11.1044,11.2363,93200.0],["1995-12-27",11.2363,11.2363,11.0516,11.078,58800.0],["1995-12-28",11.0252,11.289,11.0252,11.2099,131200.0],["1995-12-29",11.2363,11.3418,11.1571,11.3418,268600.0],["1996-01-02",11.289,11.6055,11.1835,11.5528,526200.0],["1996-01-03",11.5528,11.6319,11.5528,11.6055,226800.0],["1996-01-04",11.6319,11.6847,10.9725,11.1835,453400.0],["1996-01-05",11.0516,11.1308,10.9461,11.078,290000.0],["1996-01-08",10.9897,11.0429,10.9897,11.0163,91200.0],["1996-01-09",11.0695,11.1227,10.9098,10.9098,342000.0],["1996-01-10",10.9364,10.963,10.6171,10.6703,349800.0],["1996-01-11",10.697,10.8566,10.6703,10.7768,346800.0],["1996-01-12",10.9364,11.0695,10.7768,11.0695,256000.0],["1996-01-15",11.0163,11.0695,10.8566,10.9897,150400.0],["1996-01-16",11.0163,11.0429,10.8566,11.0163,254400.0],["1996-01-17",11.0163,11.2025,10.8566,11.1493,326800.0],["1996-01-18",11.1493,11.1493,11.0695,11.0961,168800.0],["1996-01-19",11.0163,11.1227,10.963,11.0429,276800.0],["1996-01-22",11.0695,11.2558,10.9631,11.0695,142800.0],["1996-01-23",11.0429,11.1227,10.9098,11.0163,236400.0],["1996-01-24",11.0163,11.1227,10.9364,10.963,265800.0],["1996-01-25",10.9364,10.9897,10.7768,10.8832,270000.0],["1996-01-26",10.8832,10.8832,10.5373,10.8566,343800.0],["1996-01-29",10.8566,10.8566,10.7236,10.83,145000.0],["1996-01-30",10.8566,10.8566,10.7502,10.8566,267400.0],["1996-01-31",10.8566,11.2558,10.7236,11.2291,577200.0],["1996-02-01",11.2824,11.3356,10.9897,11.0695,312600.0],["1996-02-02",11.0961,11.1227,10.9098,11.0163,163000.0],["1996-02-05",10.9897,11.1493,10.9098,11.1227,77400.0],["1996-02-06",11.1493,11.2824,10.9098,11.0429,305800.0],["1996-02-07",11.0961,11.2291,11.0562,11.2291,250400.0],["1996-02-08",11.3888,11.5485,11.3888,11.5485,591800.0],["1996-02-09",11.5485,11.5485,11.3888,11.4686,213000.0],["1996-02-12",11.4952,11.8145,11.4952,11.6815,363800.0],["1996-02-13",11.6815,12.1339,11.6815,11.9742,445800.0],["1996-02-14",11.921,11.921,11.7081,11.7879,176400.0],["1996-02-15",11.7613,11.9476,11.7613,11.8412,357800.0],["1996-02-16",11.8412,11.9742,11.8412,11.8412,448400.0],["1996-02-20",11.7613,11.7879,11.6017,11.6549,250000.0],["1996-02-21",11.6549,11.7081,11.5751,11.6283,570400.0],["1996-02-22",11.6283,11.7879,11.6017,11.7613,506600.0],["1996-02-23",11.8145,11.8944,11.7081,11.8412,318600.0],["1996-02-26",11.8678,11.8678,11.6549,11.7879,299600.0],["1996-02-27",11.7879,11.8944,11.7879,11.8412,413400.0],["1996-02-28",11.8412,12.1339,11.8412,11.9476,394000.0],["1996-02-29",11.7347,11.8944,11.5219,11.7081,392000.0],["1996-03-01",11.7347,11.7613,11.2291,11.6815,413800.0],["1996-03-04",11.7081,11.8145,11.6017,11.7613,291400.0],["1996-03-05",11.7081,11.7879,11.5751,11.7347,234000.0],["1996-03-06",11.6815,11.7081,11.5218,11.6017,210600.0],["1996-03-07",11.5485,11.7081,11.4952,11.6017,174800.0],["1996-03-08",11.4952,11.4952,11.0429,11.2025,364600.0],["1996-03-11",11.0961,11.1227,10.9364,11.0429,227000.0],["1996-03-12",10.218,10.9364,10.218,10.4043,3307800.0],["1996-03-13",10.4309,10.5373,10.4042,10.4309,555200.0],["1996-03-14",10.5107,10.697,10.5107,10.6171,364400.0],["1996-03-15",10.697,10.9098,10.6437,10.7768,608600.0],["1996-03-18",10.8034,11.0163,10.7768,11.0163,315000.0],["1996-03-19",11.0163,11.1227,10.9897,10.9897,281600.0],["1996-03-20",11.0163,11.0695,10.963,11.0163,154000.0],["1996-03-21",10.963,11.0695,10.9364,11.0163,335600.0],["1996-03-22",11.0163,11.2291,11.0163,11.2025,185800.0],["1996-03-25",11.2025,11.3888,11.1759,11.3356,310200.0],["1996-03-26",11.2824,11.4686,11.2824,11.4154,259400.0],["1996-03-27",11.4952,11.5485,11.2025,11.2824,232200.0],["1996-03-28",11.3356,11.3356,11.1759,11.2291,211800.0],["1996-03-29",11.3622,11.3888,10.8034,10.8034,314000.0],["1996-04-01",10.9631,11.2558,10.9631,11.0695,341800.0],["1996-04-02",11.0695,11.0695,10.9631,11.0695,143800.0],["1996-04-03",11.0695,11.1227,10.8566,11.1227,160800.0],["1996-04-04",10.9631,11.0695,10.8566,11.0695,120000.0],["1996-04-08",10.8461,10.8461,10.4166,10.6313,274400.0],["1996-04-09",10.685,10.7924,10.6582,10.7119,366600.0],["1996-04-10",10.6582,10.7119,10.5508,10.5777,515600.0],["1996-04-11",10.524,10.524,10.175,10.175,344800.0],["1996-04-12",10.2286,10.5508,10.2286,10.4703,173400.0],["1996-04-15",10.4971,10.6045,10.4166,10.4971,214000.0],["1996-04-16",10.5508,10.5508,10.4166,10.4434,188800.0],["1996-04-17",10.4434,10.524,10.3897,10.4703,132400.0],["1996-04-18",10.5777,10.6313,10.4434,10.4703,168800.0],["1996-04-19",10.4971,10.6313,10.4434,10.524,173200.0],["1996-04-22",10.6313,10.685,10.3629,10.4703,164400.0],["1996-04-23",10.4166,10.5777,10.4166,10.5777,108600.0],["1996-04-24",10.6313,10.685,10.3092,10.3897,499400.0],["1996-04-25",10.3629,10.3897,10.2555,10.3092,281200.0],["1996-04-26",10.2823,10.5777,10.2286,10.524,537600.0],["1996-04-29",10.4166,10.4703,10.3092,10.4166,332800.0],["1996-04-30",10.3629,10.3897,10.2555,10.3629,473000.0],["1996-05-01",10.3092,10.3092,9.9602,10.2018,689600.0],["1996-05-02",10.2555,10.2555,9.8796,9.987,422400.0],["1996-05-03",10.0407,10.0407,9.8528,9.8796,278400.0],["1996-05-06",9.8796,9.9065,9.5843,9.7186,652000.0],["1996-05-07",9.7454,9.8259,9.6649,9.7991,599600.0],["1996-05-08",9.7722,9.987,9.7186,9.987,524400.0],["1996-05-09",9.9333,9.987,9.7186,9.9065,271000.0],["1996-05-10",9.9602,10.336,9.9602,10.2555,437000.0],["1996-05-13",10.2555,10.4703,10.1481,10.3897,267000.0],["1996-05-14",10.3897,10.6045,10.2555,10.3897,445600.0],["1996-05-15",10.4703,10.5508,10.3629,10.4166,308600.0],["1996-05-16",10.3897,10.4703,10.1213,10.175,370600.0],["1996-05-17",10.2286,10.2823,10.1749,10.2555,246200.0],["1996-05-20",10.2823,10.336,10.2018,10.2018,145600.0],["1996-05-21",10.1481,10.336,10.0944,10.2555,346800.0],["1996-05-22",10.3092,10.4703,10.3092,10.3897,221600.0],["1996-05-23",10.4434,10.4971,10.3092,10.336,222800.0],["1996-05-24",10.3092,10.5508,10.3092,10.4703,312800.0],["1996-05-28",10.524,10.5776,10.3092,10.336,184600.0],["1996-05-29",10.3897,10.4703,10.3092,10.336,240800.0],["1996-05-30",10.3897,10.3897,10.2018,10.2823,303200.0],["1996-05-31",10.2823,10.2823,10.0676,10.0944,444000.0],["1996-06-03",10.0944,10.2018,10.0407,10.2018,631200.0],["1996-06-04",10.2018,10.2555,10.1481,10.2018,622400.0],["1996-06-05",10.2555,10.3629,10.2555,10.2823,419200.0],["1996-06-06",10.336,10.336,10.0676,10.1481,442200.0],["1996-06-07",9.9333,10.0407,9.8528,10.0407,320200.0],["1996-06-10",9.987,10.0139,9.9333,9.9602,329200.0],["1996-06-11",10.0407,10.0944,10.0139,10.0139,321200.0],["1996-06-12",10.0139,10.0676,10.0139,10.0139,204800.0],["1996-06-13",10.0139,10.1481,10.0139,10.0407,256800.0],["1996-06-14",10.0407,10.1213,10.0139,10.0676,246200.0],["1996-06-17",10.0676,10.2555,10.0407,10.2018,421800.0],["1996-06-18",10.1749,10.3092,10.1481,10.2018,438600.0],["1996-06-19",10.1213,10.1481,10.0139,10.0407,310800.0],["1996-06-20",10.0407,10.1749,10.0139,10.0944,392400.0],["1996-06-21",10.2555,10.2555,10.0676,10.0944,516600.0],["1996-06-24",10.0407,10.0944,10.0139,10.0944,163000.0],["1996-06-25",10.0407,10.0676,9.9602,10.0139,432800.0],["1996-06-26",9.987,9.987,9.8259,9.9065,348000.0],["1996-06-27",9.8796,9.9602,9.8259,9.9333,182800.0],["1996-06-28",9.9333,9.9602,9.8528,9.9333,278400.0],["1996-07-01",9.9602,9.987,9.8528,9.987,503200.0],["1996-07-02",9.9602,10.0944,9.9602,9.987,261200.0],["1996-07-03",10.0944,10.0944,9.9333,9.987,186600.0],["1996-07-05",9.8796,9.8796,9.6112,9.6112,131400.0],["1996-07-08",9.494,9.6567,9.4669,9.5211,321600.0],["1996-07-09",9.494,9.494,9.2499,9.3312,862400.0],["1996-07-10",9.4126,9.5482,9.3312,9.5482,329800.0],["1996-07-11",9.494,9.5482,9.1142,9.3855,457200.0],["1996-07-12",9.3312,9.4669,9.3041,9.4397,355800.0],["1996-07-15",9.4126,9.4397,9.1685,9.1956,318600.0],["1996-07-16",9.1413,9.2499,8.843,9.1142,330800.0],["1996-07-17",9.2227,9.277,8.9786,9.1685,394800.0],["1996-07-18",9.2227,9.3041,9.1685,9.3041,269000.0],["1996-07-19",9.1956,9.2227,9.06,9.1142,480800.0],["1996-07-22",9.0328,9.1685,8.9243,9.1685,404600.0],["1996-07-23",9.1685,9.3041,9.1413,9.1956,717000.0],["1996-07-24",9.1413,9.1956,9.1142,9.1956,524400.0],["1996-07-25",9.2227,9.2499,9.1142,9.1142,258600.0],["1996-07-26",9.1956,9.277,9.1413,9.1956,185000.0],["1996-07-29",9.1685,9.1685,9.1142,9.1685,181000.0],["1996-07-30",9.1956,9.1956,9.0871,9.1956,315200.0],["1996-07-31",9.1685,9.277,9.1413,9.2498,426200.0],["1996-08-01",9.2499,9.3855,9.1956,9.3312,520600.0],["1996-08-02",9.3855,9.6839,9.3584,9.6567,505200.0],["1996-08-05",9.7652,9.8195,9.711,9.7381,562200.0],["1996-08-06",9.711,9.7381,9.6296,9.7381,309200.0],["1996-08-07",9.7381,9.7924,9.6567,9.711,539200.0],["1996-08-08",9.6567,9.711,9.5482,9.6296,389400.0],["1996-08-09",9.6839,9.6839,9.6025,9.6025,318000.0],["1996-08-12",9.6567,9.7924,9.5754,9.7924,323400.0],["1996-08-13",9.9551,9.9551,9.6025,9.6025,219600.0],["1996-08-14",9.6025,9.6839,9.5211,9.6839,308400.0],["1996-08-15",9.6296,9.711,9.5482,9.6025,185800.0],["1996-08-16",9.6567,9.7381,9.6296,9.711,139000.0],["1996-08-19",9.711,9.8195,9.711,9.7924,314800.0],["1996-08-20",9.7652,9.8195,9.6839,9.711,202600.0],["1996-08-21",9.711,9.7652,9.6567,9.711,186600.0],["1996-08-22",9.7381,9.8195,9.6839,9.8195,225400.0],["1996-08-23",9.7652,9.8195,9.6025,9.6296,185000.0],["1996-08-26",9.6025,9.6839,9.5754,9.6839,166000.0],["1996-08-27",9.6839,9.7381,9.6296,9.711,153000.0],["1996-08-28",9.711,9.7381,9.6432,9.6567,306800.0],["1996-08-29",9.6567,9.6567,9.5754,9.6296,405000.0],["1996-08-30",9.6296,9.6567,9.5482,9.6025,262400.0],["1996-09-03",9.5482,9.6567,9.3584,9.6567,289200.0],["1996-09-04",9.6025,9.6567,9.4126,9.4397,1109800.0],["1996-09-05",9.4126,9.4669,9.3584,9.4126,346200.0],["1996-09-06",9.4126,9.5482,9.3584,9.4669,889800.0],["1996-09-09",9.5482,9.6839,9.4397,9.6296,128200.0],["1996-09-10",9.6296,9.6296,9.4669,9.5482,276600.0],["1996-09-11",9.5482,9.6025,9.4669,9.5211,497000.0],["1996-09-12",9.5211,9.6025,9.494,9.5211,404800.0],["1996-09-13",9.5754,9.711,9.5754,9.6567,395800.0],["1996-09-16",9.6567,10.0094,9.6567,9.9009,758200.0],["1996-09-17",9.928,9.928,9.7652,9.8195,285400.0],["1996-09-18",9.8195,9.8195,9.7381,9.7924,186400.0],["1996-09-19",9.7924,9.7924,9.6296,9.711,185000.0],["1996-09-20",9.7652,9.8737,9.7381,9.8737,568000.0],["1996-09-23",9.8195,9.8466,9.7381,9.8466,188800.0],["1996-09-24",9.8466,9.9822,9.7924,9.8195,421200.0],["1996-09-25",9.8195,9.8195,9.6839,9.7924,255600.0],["1996-09-26",9.8195,9.8195,9.6839,9.711,375000.0],["1996-09-27",9.711,9.7381,9.5754,9.6839,291200.0],["1996-09-30",9.711,9.7652,9.5211,9.5211,325400.0],["1996-10-01",9.5482,9.8195,9.5482,9.7924,183600.0],["1996-10-02",9.8466,9.928,9.8466,9.928,289600.0],["1996-10-03",9.9009,9.9822,9.7924,9.9009,410400.0],["1996-10-04",9.9551,10.145,9.928,10.145,194400.0],["1996-10-07",10.145,10.2535,10.0908,10.1179,232600.0],["1996-10-08",10.0543,10.1639,10.0543,10.1091,221200.0],["1996-10-09",10.1091,10.1639,10.0543,10.1365,193000.0],["1996-10-10",10.0817,10.1639,10.0543,10.1091,255400.0],["1996-10-11",10.0543,10.1639,10.0543,10.1091,172800.0],["1996-10-14",10.1639,10.2735,10.1639,10.2187,189600.0],["1996-10-15",10.2735,10.3283,10.0543,10.1365,368200.0],["1996-10-16",10.1365,10.1639,10.0269,10.1639,316200.0],["1996-10-17",10.2187,10.2187,10.1365,10.1913,299800.0],["1996-10-18",10.4105,10.657,10.4105,10.5748,702600.0],["1996-10-21",10.5748,10.6296,10.5474,10.6022,485800.0],["1996-10-22",10.657,10.7392,10.5474,10.6296,210600.0],["1996-10-23",10.5748,10.6022,10.4653,10.5474,191000.0],["1996-10-24",10.5474,10.5748,10.4379,10.4379,208800.0],["1996-10-25",10.4653,10.5474,10.4379,10.4927,230200.0],["1996-10-28",10.52,10.657,10.4105,10.4379,203800.0],["1996-10-29",10.4379,10.6022,10.3009,10.52,240400.0],["1996-10-30",10.52,10.6296,10.4653,10.6022,228000.0],["1996-10-31",10.6022,10.6844,10.5748,10.6296,241200.0],["1996-11-01",10.657,10.7118,10.52,10.5748,391600.0],["1996-11-04",10.6022,10.6022,10.4926,10.5748,547600.0],["1996-11-05",10.5748,10.6296,10.4926,10.52,592600.0],["1996-11-06",10.52,10.7118,10.4653,10.7118,397000.0],["1996-11-07",10.6844,10.794,10.5474,10.7118,499400.0],["1996-11-08",10.7666,10.931,10.7392,10.9036,257200.0],["1996-11-11",10.9036,10.9584,10.8762,10.931,197600.0],["1996-11-12",10.931,11.1502,10.931,11.068,339600.0],["1996-11-13",11.068,11.1775,11.0406,11.1228,285400.0],["1996-11-14",11.1228,11.2323,11.0406,11.1501,378000.0],["1996-11-15",11.2049,11.2871,11.0954,11.2871,574600.0],["1996-11-18",11.2049,11.3419,11.2049,11.3419,188200.0],["1996-11-19",11.2871,11.4789,11.2871,11.4241,369800.0],["1996-11-20",11.4241,11.4789,11.3419,11.4515,517600.0],["1996-11-21",11.4789,11.6707,11.4789,11.6159,304200.0],["1996-11-22",11.6159,11.8077,11.5611,11.6707,293800.0],["1996-11-25",11.6707,11.8077,11.6433,11.8077,381600.0],["1996-11-26",11.8351,11.972,11.6159,11.6981,290200.0],["1996-11-27",11.7255,11.7803,11.6159,11.7255,135600.0],["1996-11-29",11.7803,11.835,11.7255,11.8077,53800.0],["1996-12-02",11.7803,11.7803,11.5611,11.6707,164000.0],["1996-12-03",11.6707,11.7255,11.4789,11.5337,433600.0],["1996-12-04",11.3967,11.3967,11.1501,11.3145,291400.0],["1996-12-05",11.3145,11.4241,11.2049,11.3693,276800.0],["1996-12-06",11.2049,11.4241,11.0406,11.3419,480600.0],["1996-12-09",11.3693,11.4241,11.2323,11.3693,440400.0],["1996-12-10",11.2597,11.4241,11.2597,11.3419,279000.0],["1996-12-11",11.2323,11.2323,11.0132,11.1775,381200.0],["1996-12-12",11.1776,11.1776,10.9584,10.9858,345400.0],["1996-12-13",10.931,10.9858,10.657,10.931,412800.0],["1996-12-16",10.9584,11.1228,10.9584,10.9584,388800.0],["1996-12-17",10.8488,11.2049,10.8214,11.2049,396400.0],["1996-12-18",11.1502,11.2323,11.068,11.1228,280400.0],["1996-12-19",11.2597,11.5885,11.2049,11.4789,407600.0],["1996-12-20",11.9172,11.9172,11.6159,11.6433,566400.0],["1996-12-23",11.6433,11.6433,11.3693,11.5337,222800.0],["1996-12-24",11.5337,11.5611,11.4515,11.5611,106200.0],["1996-12-26",11.5611,11.6159,11.5063,11.6159,137000.0],["1996-12-27",11.6159,11.6433,11.5063,11.5611,112200.0],["1996-12-30",11.5611,11.6159,11.5063,11.5337,187600.0],["1996-12-31",11.5337,11.5885,11.5063,11.5063,277600.0],["1997-01-02",11.4789,11.5063,11.2871,11.3419,304600.0],["1997-01-03",11.4789,11.5063,11.3419,11.5063,190400.0],["1997-01-06",11.6159,11.6433,11.4241,11.4241,343600.0],["1997-01-07",11.4241,11.5611,11.2597,11.5611,413800.0],["1997-01-08",11.6142,11.6971,11.5036,11.5589,461400.0],["1997-01-09",11.5865,11.7801,11.5589,11.6971,536200.0],["1997-01-10",11.6418,11.7524,11.5589,11.6418,428600.0],["1997-01-13",11.6971,11.6971,11.393,11.5312,375600.0],["1997-01-14",11.5589,11.6971,11.5312,11.6418,357400.0],["1997-01-15",11.6142,11.6418,11.4483,11.5865,377800.0],["1997-01-16",11.6142,11.6142,11.4206,11.5036,315200.0],["1997-01-17",11.4483,11.6142,11.4483,11.6142,221200.0],["1997-01-20",11.6142,11.8078,11.5865,11.8078,849400.0],["1997-01-21",11.7524,11.9737,11.7524,11.8907,398000.0],["1997-01-22",11.9737,11.9737,11.8631,11.8907,285000.0],["1997-01-23",12.0013,12.1396,11.6971,11.7248,1134200.0],["1997-01-24",11.7801,11.946,11.6142,11.7524,646400.0],["1997-01-27",11.7801,11.7801,11.6142,11.6142,247000.0],["1997-01-28",11.7248,11.8354,11.6418,11.6695,177800.0],["1997-01-29",11.6695,11.7248,11.6142,11.6418,262400.0],["1997-01-30",11.6695,11.8078,11.6695,11.7801,228400.0],["1997-01-31",11.8078,12.029,11.8078,11.8631,245200.0],["1997-02-03",11.8631,11.8631,11.7248,11.7801,108200.0],["1997-02-04",11.7801,11.8907,11.6695,11.8078,284200.0],["1997-02-05",11.8631,11.9737,11.7524,11.7801,244400.0],["1997-02-06",11.7801,11.8631,11.7801,11.8354,241200.0],["1997-02-07",11.946,12.3332,11.946,12.3055,635000.0],["1997-02-10",12.4714,13.0521,12.4161,12.8862,1303600.0],["1997-02-11",12.8862,13.2457,12.8586,13.218,1412600.0],["1997-02-12",13.1627,13.1627,12.748,12.8862,538800.0],["1997-02-13",13.0521,13.218,12.8309,12.8586,584800.0],["1997-02-14",12.8862,13.0521,12.8862,12.9415,510200.0],["1997-02-18",13.0521,13.0798,12.9139,13.0521,280200.0],["1997-02-19",13.0521,13.0798,12.8586,12.9139,311200.0],["1997-02-20",12.8586,12.8862,12.582,12.6373,256800.0],["1997-02-21",12.6097,12.8862,12.582,12.6926,251200.0],["1997-02-24",12.7203,12.8586,12.6097,12.7479,222000.0],["1997-02-25",12.8033,13.1074,12.7479,13.0521,226400.0],["1997-02-26",12.9968,13.0521,12.6926,12.8586,596600.0],["1997-02-27",12.8033,12.8309,12.7203,12.7756,861600.0],["1997-02-28",12.7756,12.8586,12.7203,12.8586,637200.0],["1997-03-03",12.8586,12.9139,12.6926,12.8033,457600.0],["1997-03-04",12.7756,12.8586,12.7203,12.7479,229200.0],["1997-03-05",12.6926,12.7756,12.6373,12.6373,268600.0],["1997-03-06",12.6926,12.8586,12.6926,12.8586,298800.0],["1997-03-07",12.9692,13.1904,12.9139,13.1904,327200.0],["1997-03-10",13.1904,13.384,13.1074,13.3563,419000.0],["1997-03-11",13.4116,13.6052,13.3563,13.4393,413200.0],["1997-03-12",13.384,13.6328,13.3287,13.5499,370800.0],["1997-03-13",13.4393,13.4393,12.9968,13.1074,425200.0],["1997-03-14",13.1351,13.6052,13.1351,13.6052,327600.0],["1997-03-17",13.4946,13.4946,12.9692,13.1074,392200.0],["1997-03-18",13.1351,13.2457,12.8309,12.9415,357800.0],["1997-03-19",12.8586,12.9968,12.748,12.8862,271200.0],["1997-03-20",12.9139,12.9139,12.6926,12.7756,131000.0],["1997-03-21",12.748,12.748,12.582,12.6926,1169000.0],["1997-03-24",12.7479,12.8033,12.6097,12.7479,550600.0],["1997-03-25",12.8033,12.9968,12.8033,12.8033,907800.0],["1997-03-26",12.8033,13.0521,12.5267,12.5267,583800.0],["1997-03-27",12.4714,12.4991,11.5865,11.8078,1003400.0],["1997-03-31",11.8907,11.9737,11.6695,11.8354,744400.0],["1997-04-01",11.7524,11.8907,11.7248,11.8078,664200.0],["1997-04-02",11.7801,11.9184,11.6695,11.7248,571200.0],["1997-04-03",11.5865,11.6418,11.4206,11.5589,932200.0],["1997-04-04",11.5589,11.5589,11.227,11.5036,868800.0],["1997-04-07",11.5036,11.5312,11.3653,11.4483,515200.0],["1997-04-08",11.4739,11.6415,11.4739,11.6135,514200.0],["1997-04-09",11.6694,11.6694,11.3065,11.3344,204000.0],["1997-04-10",11.4181,11.6694,11.4181,11.5019,515600.0],["1997-04-11",11.5019,11.5298,11.1669,11.1669,359000.0],["1997-04-14",11.1669,11.1669,10.9435,11.0552,400200.0],["1997-04-15",11.446,11.5577,11.2227,11.4181,329400.0],["1997-04-16",11.4181,11.6973,11.4181,11.6135,527000.0],["1997-04-17",11.6135,11.809,11.6135,11.7252,362600.0],["1997-04-18",11.7252,11.7531,11.6135,11.7252,277600.0],["1997-04-21",11.781,11.781,11.5019,11.6415,375600.0],["1997-04-22",11.7252,11.9485,11.6135,11.8648,245400.0],["1997-04-23",12.0044,12.116,11.8648,11.8927,460400.0],["1997-04-24",11.781,11.9485,11.6415,11.6415,210000.0],["1997-04-25",11.6135,11.809,11.4181,11.5577,343400.0],["1997-04-28",11.6135,12.2556,11.6135,12.0881,433400.0],["1997-04-29",12.1998,12.3673,12.0602,12.2835,350400.0],["1997-04-30",12.2835,12.5348,12.2556,12.5069,424200.0],["1997-05-01",12.3952,12.4511,12.2556,12.3673,259600.0],["1997-05-02",12.3673,12.8977,12.3673,12.8977,304800.0],["1997-05-05",12.8977,12.8977,12.5069,12.8698,379400.0],["1997-05-06",12.8698,13.0094,12.8419,13.0094,738000.0],["1997-05-07",13.0094,13.0373,12.8419,12.9256,534600.0],["1997-05-08",12.8698,13.2886,12.8698,13.0932,556600.0],["1997-05-09",13.0652,13.2048,12.9815,13.1211,328800.0],["1997-05-12",13.149,13.2606,13.0652,13.2606,293600.0],["1997-05-13",13.3165,13.3165,13.0094,13.1211,356800.0],["1997-05-14",13.1769,13.4282,13.1769,13.3165,292200.0],["1997-05-15",13.2606,13.6236,13.2606,13.6236,433800.0],["1997-05-16",13.6236,13.7073,13.3723,13.6515,842400.0],["1997-05-19",13.5957,13.6236,13.4282,13.5398,319600.0],["1997-05-20",13.5677,13.5677,13.3165,13.5119,756200.0],["1997-05-21",13.4561,13.5119,13.2886,13.3444,673000.0],["1997-05-22",13.3444,13.3444,13.2048,13.2327,1365400.0],["1997-05-23",13.2327,13.2886,13.149,13.1769,1227200.0],["1997-05-27",13.1769,13.1769,13.0652,13.1769,806400.0],["1997-05-28",13.1769,13.2606,13.0652,13.149,385200.0],["1997-05-29",13.1769,13.1769,13.0373,13.1211,157200.0],["1997-05-30",13.1211,13.5957,13.0652,13.5957,728000.0],["1997-06-02",13.5677,13.6236,13.4002,13.5398,366400.0],["1997-06-03",13.484,13.9027,13.4561,13.7911,843200.0],["1997-06-04",13.7911,13.8748,13.6515,13.8748,655600.0],["1997-06-05",13.8469,14.3215,13.7632,13.9586,460000.0],["1997-06-06",13.9865,14.2657,13.9865,14.0423,283400.0],["1997-06-09",14.6286,14.9078,14.6286,14.7403,938600.0],["1997-06-10",14.7123,15.3265,14.6844,15.1311,2479600.0],["1997-06-11",15.1032,15.1032,14.9078,14.9636,1231400.0],["1997-06-12",14.9636,15.2986,14.9078,15.1032,1152200.0],["1997-06-13",15.0753,15.2148,14.9357,14.9636,1516200.0],["1997-06-16",14.9636,14.9636,14.8798,14.9636,631600.0],["1997-06-17",14.9357,15.0194,14.8798,14.9078,771000.0],["1997-06-18",14.9078,15.0753,14.7682,14.9636,1021600.0],["1997-06-19",14.9636,15.0753,14.9357,15.0753,411200.0],["1997-06-20",15.0753,15.1311,15.0753,15.1311,862200.0],["1997-06-23",15.0753,15.1032,14.9078,14.9357,706000.0],["1997-06-24",14.9078,15.0613,14.7403,15.0613,592200.0],["1997-06-25",15.0613,15.0613,14.5728,14.7263,685600.0],["1997-06-26",14.7123,14.824,14.3773,14.4332,843200.0],["1997-06-27",14.4471,14.6565,14.4471,14.4751,463600.0],["1997-06-30",14.5169,14.5169,14.3075,14.3773,363000.0],["1997-07-01",14.3773,14.5448,14.3704,14.4053,491200.0],["1997-07-02",14.4052,14.4611,14.2796,14.4332,778600.0],["1997-07-03",14.5728,14.7961,14.5728,14.7682,457600.0],["1997-07-07",14.7403,14.824,14.5169,14.5728,524000.0],["1997-07-08",14.5143,14.8237,14.5143,14.6971,668200.0],["1997-07-09",14.683,14.8096,14.5283,14.6268,918000.0],["1997-07-10",14.6268,14.9502,14.5424,14.7955,531000.0],["1997-07-11",14.7955,15.0346,14.7955,14.908,331800.0],["1997-07-14",14.7112,14.9221,14.5986,14.669,306600.0],["1997-07-15",14.9362,14.9362,14.6268,14.7111,476200.0],["1997-07-16",14.7111,14.7955,14.7111,14.7955,354600.0],["1997-07-17",14.7393,14.7393,14.5986,14.6268,534000.0],["1997-07-18",14.6268,14.6549,14.4439,14.458,449000.0],["1997-07-21",14.4299,14.7393,14.3595,14.6268,327200.0],["1997-07-22",14.6549,14.8659,14.6549,14.8659,457200.0],["1997-07-23",15.6113,15.7519,15.4284,15.4425,985800.0],["1997-07-24",15.4003,15.4003,15.1753,15.2175,871000.0],["1997-07-25",15.2175,15.2315,15.1331,15.1753,1214400.0],["1997-07-28",15.0768,15.555,15.0628,15.0768,1442200.0],["1997-07-29",15.0768,15.2175,15.0768,15.1612,1028000.0],["1997-07-30",15.1753,15.8644,15.1471,15.6394,1592000.0],["1997-07-31",15.6394,16.0051,15.5269,16.0051,1008200.0],["1997-08-01",15.8925,16.2582,15.8363,16.1738,2428000.0],["1997-08-04",16.1879,16.427,16.0754,16.427,1433400.0],["1997-08-05",16.2863,16.3145,15.9488,16.0051,559200.0],["1997-08-06",16.1176,16.216,15.9207,16.0754,292000.0],["1997-08-07",16.0754,16.1879,15.9629,15.9769,740200.0],["1997-08-08",15.7941,15.8082,15.1612,15.4284,450400.0],["1997-08-11",15.4847,15.5128,15.344,15.5128,338600.0],["1997-08-12",15.5269,15.7097,15.4284,15.5269,364800.0],["1997-08-13",15.5831,15.6957,15.4706,15.6535,495800.0],["1997-08-14",15.6394,15.8644,15.3862,15.8644,540800.0],["1997-08-15",15.78,15.78,15.2034,15.2034,435800.0],["1997-08-18",15.2034,15.344,15.0487,15.33,386400.0],["1997-08-19",15.4144,15.5831,15.3159,15.5831,262800.0],["1997-08-20",15.5831,15.5831,15.3722,15.4706,457400.0],["1997-08-21",15.4425,15.5269,15.1049,15.1049,308200.0],["1997-08-22",15.0487,15.1753,14.894,14.9643,385200.0],["1997-08-25",14.9924,15.2456,14.9784,15.0346,200200.0],["1997-08-26",15.0487,15.2737,14.9784,15.2597,330600.0],["1997-08-27",15.2456,15.3581,14.9362,15.2878,400000.0],["1997-08-28",15.2315,15.2315,14.9924,14.9924,264800.0],["1997-08-29",14.9643,15.2737,14.8799,15.0628,278800.0],["1997-09-02",15.0628,15.555,15.0628,15.5269,280400.0],["1997-09-03",15.5831,15.6534,15.3581,15.4144,356400.0],["1997-09-04",15.4144,15.5269,15.4144,15.4425,224600.0],["1997-09-05",15.4988,15.6253,15.4566,15.5269,837000.0],["1997-09-08",15.5831,15.6113,15.4987,15.5831,396000.0],["1997-09-09",15.5409,15.5831,15.5269,15.5409,284800.0],["1997-09-10",15.7519,15.7519,15.4284,15.4284,502200.0],["1997-09-11",15.4284,15.4425,15.1471,15.4144,462800.0],["1997-09-12",15.4425,15.4847,15.1471,15.4847,220400.0],["1997-09-15",15.4987,15.6253,15.4003,15.4706,215600.0],["1997-09-16",15.5831,15.8082,15.5831,15.78,391200.0],["1997-09-17",15.8504,16.0754,15.8363,16.0051,233200.0],["1997-09-18",16.1457,16.202,16.0051,16.0332,333200.0],["1997-09-19",15.9769,15.9769,15.6675,15.7378,530800.0],["1997-09-22",15.78,15.9207,15.6253,15.9207,819400.0],["1997-09-23",15.9769,16.0051,15.8925,15.9769,634800.0],["1997-09-24",15.9769,15.9769,15.6113,15.6113,344600.0],["1997-09-25",15.6113,15.6113,15.2878,15.3018,337600.0],["1997-09-26",15.4144,15.555,15.3722,15.5128,302400.0],["1997-09-29",15.5128,15.6394,15.4425,15.5972,341000.0],["1997-09-30",15.5972,15.7097,15.555,15.6675,384600.0],["1997-10-01",15.7378,15.8925,15.5972,15.7519,460200.0],["1997-10-02",15.6675,16.0191,15.6394,16.0051,494600.0],["1997-10-03",16.2582,16.2582,16.0472,16.0894,417200.0],["1997-10-06",16.202,16.441,16.202,16.2723,274200.0],["1997-10-07",16.3285,16.5676,16.3004,16.5536,334400.0],["1997-10-08",16.5938,16.5938,16.1265,16.254,626600.0],["1997-10-09",16.254,16.2964,16.0982,16.2398,251400.0],["1997-10-10",16.0982,16.1407,15.9425,16.1407,332800.0],["1997-10-13",16.0557,16.169,16.0274,16.0699,225600.0],["1997-10-14",16.1973,16.4947,16.1973,16.3389,368400.0],["1997-10-15",16.3389,16.4097,16.0416,16.0699,283000.0],["1997-10-16",16.1973,16.3389,15.7726,15.815,304200.0],["1997-10-17",15.546,16.0274,15.546,15.631,523200.0],["1997-10-20",15.631,15.9708,15.631,15.9566,155400.0],["1997-10-21",16.0982,16.2398,16.0557,16.1973,354800.0],["1997-10-22",16.0274,16.1832,15.8858,16.0133,218000.0],["1997-10-23",16.0274,16.0274,15.6593,15.8009,493800.0],["1997-10-24",15.8434,15.8434,15.631,15.6876,338600.0],["1997-10-27",15.631,15.7443,15.2345,15.2345,387400.0],["1997-10-28",15.0647,15.2346,14.6399,15.1638,604400.0],["1997-10-29",15.1071,15.6593,15.1071,15.5036,698600.0],["1997-10-30",15.4469,15.7159,15.3761,15.4045,406800.0],["1997-10-31",15.4328,15.631,15.4186,15.5743,242600.0],["1997-11-03",15.631,15.8575,15.631,15.7301,563400.0],["1997-11-04",15.7301,15.8575,15.631,15.8009,403200.0],["1997-11-05",15.8292,15.9708,15.7443,15.8292,379400.0],["1997-11-06",15.8292,16.0558,15.7726,15.985,259000.0],["1997-11-07",15.631,15.8009,15.631,15.6735,391200.0],["1997-11-10",15.8292,15.8575,15.7159,15.7443,212200.0],["1997-11-11",15.8009,15.9142,15.7301,15.815,599000.0],["1997-11-12",15.8434,15.985,15.6876,15.7018,432200.0],["1997-11-13",15.7018,15.9425,15.7018,15.8009,300200.0],["1997-11-14",15.8009,15.8434,15.5744,15.6027,395200.0],["1997-11-17",15.7159,16.0558,15.7018,15.985,422400.0],["1997-11-18",15.9708,15.9708,15.7584,15.8292,326200.0],["1997-11-19",15.7443,16.1832,15.716,16.0982,498800.0],["1997-11-20",16.1549,16.4805,16.1124,16.3106,260800.0],["1997-11-21",16.3106,16.3389,16.0841,16.1832,220600.0],["1997-11-24",16.1549,16.3814,16.0274,16.1124,166400.0],["1997-11-25",16.2398,16.2398,16.0841,16.1265,209400.0],["1997-11-26",16.1549,16.1973,16.0558,16.0982,129600.0],["1997-11-28",16.1265,16.3106,16.1124,16.1973,79600.0],["1997-12-01",16.254,16.7212,16.1973,16.7212,233600.0],["1997-12-02",16.6646,16.707,16.5655,16.707,222000.0],["1997-12-03",16.707,17.33,16.6504,17.2734,461000.0],["1997-12-04",17.2734,17.2734,16.976,17.2734,447200.0],["1997-12-05",17.2167,17.415,17.0752,17.1035,370400.0],["1997-12-08",17.0468,17.2734,17.0044,17.1318,390600.0],["1997-12-09",17.1743,17.4433,17.061,17.2592,239800.0],["1997-12-10",17.2026,17.2451,16.8769,17.0185,166400.0],["1997-12-11",17.0185,17.0185,16.7354,16.8203,173200.0],["1997-12-12",16.9336,16.9619,16.6221,16.9052,372400.0],["1997-12-15",17.1601,17.2592,17.0327,17.0468,274200.0],["1997-12-16",16.8769,16.8911,16.5938,16.7778,552800.0],["1997-12-17",16.9336,17.2167,16.9336,16.9619,424200.0],["1997-12-18",16.9619,16.9902,16.707,16.8628,370800.0],["1997-12-19",16.7212,16.8486,16.4239,16.8203,457000.0],["1997-12-22",16.9336,17.0185,16.7637,17.0185,289800.0],["1997-12-23",16.9902,17.1743,16.8203,16.9194,267400.0],["1997-12-24",16.9194,17.0752,16.7778,16.7778,135400.0],["1997-12-26",16.8345,17.0185,16.8345,16.9336,46400.0],["1997-12-29",16.9902,17.2451,16.9902,17.2309,160000.0],["1997-12-30",17.2451,17.4716,17.1601,17.4716,293800.0],["1997-12-31",17.415,17.6981,17.33,17.6981,457600.0],["1998-01-02",17.6415,17.7689,17.4716,17.6981,469000.0],["1998-01-05",17.6415,17.868,17.5424,17.7548,270400.0],["1998-01-06",17.5849,17.6698,17.5282,17.6698,361800.0],["1998-01-07",17.4748,17.5461,17.3893,17.4748,413800.0],["1998-01-08",17.4748,17.5033,17.09,17.1898,408800.0],["1998-01-09",17.0472,17.1042,16.5341,16.6196,647600.0],["1998-01-12",16.5341,16.7622,16.4771,16.6909,484200.0],["1998-01-13",16.6909,16.7479,16.5341,16.7194,354400.0],["1998-01-14",16.7051,16.9617,16.6481,16.8904,298200.0],["1998-01-15",16.8762,16.8904,16.7621,16.8049,203600.0],["1998-01-16",16.8762,17.1042,16.8762,16.9617,555600.0],["1998-01-20",16.9617,17.4178,16.9617,17.4178,497200.0],["1998-01-21",17.4178,17.5461,17.0615,17.2183,387800.0],["1998-01-22",17.033,17.3323,17.0187,17.2895,137800.0],["1998-01-23",17.2468,17.3751,17.1612,17.2325,264400.0],["1998-01-26",17.2325,17.3323,17.2325,17.2325,270800.0],["1998-01-27",17.2325,17.6174,17.2325,17.4891,216800.0],["1998-01-28",17.4606,17.5176,17.3038,17.4748,235400.0],["1998-01-29",17.5033,17.7029,17.3893,17.4748,293000.0],["1998-01-30",17.4178,17.5033,17.261,17.3608,218600.0],["1998-02-02",17.4178,17.5603,17.4036,17.5603,230200.0],["1998-02-03",17.5604,17.5604,17.3465,17.5318,204000.0],["1998-02-04",17.4748,17.6031,17.4178,17.4606,261600.0],["1998-02-05",17.5033,17.5033,16.9902,17.4178,517200.0],["1998-02-06",17.4748,17.6459,17.4748,17.6031,413600.0],["1998-02-09",17.5461,17.8312,17.5176,17.8169,443200.0],["1998-02-10",17.8027,18.102,17.7029,18.0735,711800.0],["1998-02-11",18.0735,18.3585,18.0735,18.2445,629800.0],["1998-02-12",18.2445,18.33,18.0735,18.2873,1198600.0],["1998-02-13",18.2303,18.3728,18.2303,18.2445,578800.0],["1998-02-17",18.2873,18.7291,18.2873,18.5723,531200.0],["1998-02-18",18.7006,18.9572,18.6793,18.7862,1094400.0],["1998-02-19",18.7006,18.7861,18.5581,18.7149,215400.0],["1998-02-20",18.7719,18.8859,18.7006,18.8432,222600.0],["1998-02-23",18.9002,18.9857,18.5581,18.9287,467000.0],["1998-02-24",18.9287,18.9857,18.8147,18.9287,587800.0],["1998-02-25",18.9714,19.2138,18.9714,19.1425,574600.0],["1998-02-26",19.0855,19.2708,18.9002,19.2565,301200.0],["1998-02-27",19.1995,19.2423,18.9287,19.1567,233200.0],["1998-03-02",19.0712,19.1425,18.9429,19.0427,294200.0],["1998-03-03",18.9857,19.1282,18.9287,19.1282,196400.0],["1998-03-04",19.0712,19.0855,18.8432,18.9002,246400.0],["1998-03-05",18.7862,18.8004,18.5438,18.5438,339400.0],["1998-03-06",18.5438,18.6721,18.4726,18.6721,710400.0],["1998-03-09",18.6721,19.0712,18.6151,18.8859,375000.0],["1998-03-10",18.9144,19.0855,18.8289,19.0855,122400.0],["1998-03-11",19.0285,19.1425,18.9999,19.0712,269000.0],["1998-03-12",19.0427,19.1425,19.0285,19.0855,295400.0],["1998-03-13",19.0855,19.0855,18.9002,19.057,164200.0],["1998-03-16",19.114,19.342,19.057,19.342,477200.0],["1998-03-17",19.3135,19.4988,19.1567,19.342,347600.0],["1998-03-18",19.3848,19.3848,19.2565,19.285,211000.0],["1998-03-19",19.285,19.3705,19.1282,19.2138,159600.0],["1998-03-20",19.2138,19.3705,19.0997,19.285,966600.0],["1998-03-23",19.285,19.4561,19.2708,19.2708,368600.0],["1998-03-24",19.285,19.4703,19.2565,19.3848,799600.0],["1998-03-25",19.4418,19.4703,19.1567,19.2423,528200.0],["1998-03-26",19.2423,19.4133,19.0997,19.2993,262600.0],["1998-03-27",19.2993,19.4418,19.1282,19.2565,389000.0],["1998-03-30",19.2423,19.3705,18.9572,19.0712,264200.0],["1998-03-31",19.3278,19.7269,19.3135,19.4418,705400.0],["1998-04-01",19.3706,19.4133,19.0855,19.3848,340200.0],["1998-04-02",19.3848,19.6414,19.3848,19.6129,203400.0],["1998-04-03",19.7126,20.24,19.5558,19.9977,412800.0],["1998-04-06",20.069,20.4111,20.012,20.3398,358000.0],["1998-04-07",20.33,20.5881,20.2584,20.3014,461800.0],["1998-04-08",20.3014,20.7601,20.3014,20.4304,736200.0],["1998-04-09",20.4447,20.8032,20.4447,20.6168,478600.0],["1998-04-13",20.4447,20.7171,20.4017,20.7171,868800.0],["1998-04-14",20.7171,21.1759,20.7171,21.0756,410400.0],["1998-04-15",21.1186,21.4197,21.0039,21.262,374800.0],["1998-04-16",21.3193,21.3623,20.7888,20.8605,294600.0],["1998-04-17",20.8748,21.391,20.7171,21.391,396600.0],["1998-04-20",21.391,21.391,20.9179,21.0326,368000.0],["1998-04-21",20.9322,20.9465,20.5594,20.9465,228800.0],["1998-04-22",20.9465,21.3336,20.9179,21.3193,166000.0],["1998-04-23",21.3193,21.3193,20.9179,21.0469,241000.0],["1998-04-24",20.9896,21.1903,20.6455,20.7602,359200.0],["1998-04-27",20.6741,20.6741,20.0433,20.1867,305600.0],["1998-04-28",20.1867,20.1867,19.7852,19.8712,300600.0],["1998-04-29",19.9286,20.0433,19.7566,19.9716,346600.0],["1998-04-30",19.9716,20.5164,19.8856,20.4161,749600.0],["1998-05-01",20.3874,20.4161,20.1867,20.33,315800.0],["1998-05-04",20.33,20.3874,20.2297,20.2584,438600.0],["1998-05-05",20.201,20.3157,20.1293,20.244,485600.0],["1998-05-06",20.1867,20.1867,20.0576,20.1293,553600.0],["1998-05-07",20.115,20.1723,19.9859,20.029,214600.0],["1998-05-08",20.029,20.5451,20.029,20.3731,512800.0],["1998-05-11",20.373,20.6024,20.3587,20.5308,509800.0],["1998-05-12",20.5021,20.7458,20.4734,20.6741,452400.0],["1998-05-13",20.7888,21.0182,20.7602,20.8605,255800.0],["1998-05-14",20.7601,21.0182,20.7028,20.7888,436000.0],["1998-05-15",20.7888,21.2189,20.6741,20.9322,644800.0],["1998-05-18",20.9465,21.1042,20.8175,21.0039,337000.0],["1998-05-19",21.1616,21.348,21.0469,21.2763,305200.0],["1998-05-20",21.2763,21.3623,20.5881,21.2189,627000.0],["1998-05-21",21.3336,21.5917,20.7602,20.9752,317600.0],["1998-05-22",20.9752,21.0899,20.5021,20.6454,250000.0],["1998-05-26",20.6741,20.7458,20.4734,20.5594,281000.0],["1998-05-27",20.5881,20.5881,20.1293,20.2153,309000.0],["1998-05-28",20.1867,20.6598,20.1293,20.6454,495400.0],["1998-05-29",20.7028,20.7315,20.5308,20.6168,382200.0],["1998-06-01",20.6168,21.0756,20.5738,20.8032,279600.0],["1998-06-02",20.7745,20.9609,20.4878,20.7745,222600.0],["1998-06-03",20.8318,20.9465,20.4304,20.5021,293600.0],["1998-06-04",20.4877,20.8605,20.4304,20.8032,425000.0],["1998-06-05",20.7745,20.8462,20.5738,20.8032,285600.0],["1998-06-08",20.8032,20.9322,20.7458,20.9035,400200.0],["1998-06-09",20.8749,20.9896,20.6455,20.8749,268800.0],["1998-06-10",20.8605,21.0756,20.7888,20.8749,247200.0],["1998-06-11",20.8175,20.8175,20.2153,20.6454,363200.0],["1998-06-12",20.4447,20.4734,20.029,20.4161,242600.0],["1998-06-15",20.3587,20.3587,19.9286,19.9286,320600.0],["1998-06-16",20.0433,20.1293,19.4411,19.9143,662600.0],["1998-06-17",19.9286,20.287,19.8139,20.201,221200.0],["1998-06-18",20.1437,20.4161,20.029,20.3157,167400.0],["1998-06-19",20.2153,20.5164,20.0146,20.158,541800.0],["1998-06-22",20.158,20.1867,19.8999,19.9573,237200.0],["1998-06-23",19.8999,20.2153,19.8999,20.0003,485400.0],["1998-06-24",20.0433,20.4161,19.9143,20.3587,470800.0],["1998-06-25",20.3587,20.6741,20.3014,20.3157,241600.0],["1998-06-26",20.3731,20.6455,20.3157,20.4591,444400.0],["1998-06-29",20.7601,21.0899,20.7601,20.9322,386200.0],["1998-06-30",20.9465,21.0612,20.8748,20.9609,323000.0],["1998-07-01",20.9179,21.391,20.9179,21.3766,545800.0],["1998-07-02",21.4913,21.5487,21.2763,21.4483,422200.0],["1998-07-06",21.52,22.0792,21.4483,22.0075,344800.0],["1998-07-07",22.0218,22.1078,21.7637,21.8354,142600.0],["1998-07-08",21.768,21.9121,21.5373,21.6382,283800.0],["1998-07-09",21.595,21.8977,21.5806,21.6526,436400.0],["1998-07-10",21.6815,22.1284,21.5517,22.0275,146200.0],["1998-07-13",21.9698,21.9698,21.5661,21.6238,380400.0],["1998-07-14",21.6671,21.6671,21.4508,21.4508,818200.0],["1998-07-15",21.5085,21.6094,21.4508,21.4797,344600.0],["1998-07-16",21.422,21.5517,21.249,21.4941,344800.0],["1998-07-17",21.5661,21.941,21.4508,21.7247,269800.0],["1998-07-20",21.7824,21.8833,21.4797,21.4941,137000.0],["1998-07-21",21.4941,21.6671,21.2202,21.2778,171400.0],["1998-07-22",21.422,21.7391,21.422,21.6815,491800.0],["1998-07-23",21.7391,21.9121,21.3211,21.5806,524200.0],["1998-07-24",21.768,22.0419,21.667,21.8256,744800.0],["1998-07-27",21.7103,21.7103,21.4796,21.595,322400.0],["1998-07-28",21.3355,21.3499,20.9895,21.2922,419000.0],["1998-07-29",21.2346,21.7391,21.1193,21.7391,797800.0],["1998-07-30",21.8256,21.8689,21.5229,21.7968,456400.0],["1998-07-31",21.7391,22.114,21.6959,22.114,620600.0],["1998-08-03",22.0563,22.5753,21.8977,22.5032,936800.0],["1998-08-04",22.5032,22.8059,21.6238,21.6815,2028800.0],["1998-08-05",21.6815,21.6959,21.3067,21.4508,1212800.0],["1998-08-06",21.4508,21.5229,21.3067,21.4076,828800.0],["1998-08-07",21.4076,21.4508,21.2346,21.422,1021200.0],["1998-08-10",21.4076,21.5373,21.249,21.422,1094200.0],["1998-08-11",21.2346,21.2346,20.7589,20.9318,894000.0],["1998-08-12",20.9318,21.2202,20.9318,21.2202,659600.0],["1998-08-13",21.249,21.249,21.1048,21.249,692800.0],["1998-08-14",21.2202,21.2634,21.1048,21.1625,1214000.0],["1998-08-17",21.1481,21.1481,20.8742,20.8742,609600.0],["1998-08-18",20.8453,21.0616,20.8165,21.0039,937400.0],["1998-08-19",21.1048,21.4652,21.076,21.3499,929400.0],["1998-08-20",21.595,21.667,21.4508,21.6094,1179600.0],["1998-08-21",21.3932,21.4508,20.8742,21.1337,501600.0],["1998-08-24",21.5373,21.5517,21.3787,21.4076,756800.0],["1998-08-25",21.422,21.5229,21.1337,21.2346,401800.0],["1998-08-26",21.2346,21.4941,21.076,21.3932,447000.0],["1998-08-27",21.249,21.2923,20.7733,20.8021,792400.0],["1998-08-28",20.7589,20.7589,20.4129,20.485,1027000.0],["1998-08-31",20.5282,20.6291,19.7209,19.8362,619600.0],["1998-09-01",19.7209,19.966,19.4326,19.9227,468200.0],["1998-09-02",19.9227,20.2111,19.8939,20.1101,634200.0],["1998-09-03",19.9516,20.0669,19.6632,19.9516,572800.0],["1998-09-04",19.9516,20.0092,19.1875,19.5623,629800.0],["1998-09-08",19.5623,20.2975,19.5335,20.2975,1041400.0],["1998-09-09",20.2975,20.3696,19.8939,19.9516,468000.0],["1998-09-10",19.8939,20.5282,19.6633,20.5282,1416600.0],["1998-09-11",20.4994,20.6579,20.2399,20.4129,930600.0],["1998-09-14",20.5282,21.5229,20.485,21.3932,738800.0],["1998-09-15",21.422,21.9986,21.249,21.8256,436200.0],["1998-09-16",21.8256,21.9121,21.4941,21.9121,741600.0],["1998-09-17",21.768,21.768,21.1048,21.2778,335800.0],["1998-09-18",21.249,21.6238,21.2202,21.3355,317200.0],["1998-09-21",21.3643,21.3643,20.6435,20.8021,527000.0],["1998-09-22",20.903,21.2922,20.8309,20.903,975200.0],["1998-09-23",20.9895,21.3067,20.9318,21.2778,512200.0],["1998-09-24",21.1625,21.5085,21.0616,21.1337,653200.0],["1998-09-25",20.903,20.9174,20.4129,20.5715,818000.0],["1998-09-28",20.4994,20.7012,20.2687,20.3552,589200.0],["1998-09-29",20.3552,20.6579,20.1246,20.2399,305400.0],["1998-09-30",19.8651,19.9227,18.9713,18.9713,714600.0],["1998-10-01",18.7983,19.0145,18.2361,18.2937,866600.0],["1998-10-02",18.3947,18.683,18.3082,18.51,662600.0],["1998-10-05",18.5676,18.5676,17.7459,17.9189,523600.0],["1998-10-06",17.9189,18.5388,17.645,17.645,606600.0],["1998-10-07",17.6497,17.7222,17.4174,17.5916,607000.0],["1998-10-08",16.3724,16.6627,15.7918,15.9805,1200400.0],["1998-10-09",16.2563,16.5175,15.6322,16.503,1009200.0],["1998-10-12",16.5756,16.8804,16.445,16.6191,569400.0],["1998-10-13",16.6191,17.0981,16.4885,16.7498,467800.0],["1998-10-14",16.7498,17.8964,16.6772,17.7658,669600.0],["1998-10-15",17.6787,18.7673,17.5045,18.7383,705400.0],["1998-10-16",18.7963,18.9415,18.4189,18.8689,408400.0],["1998-10-19",18.5786,19.0431,18.0271,18.0271,1172000.0],["1998-10-20",17.5916,18.1867,17.5336,17.6497,1064200.0],["1998-10-21",17.6497,17.7948,17.5626,17.5916,641000.0],["1998-10-22",17.5916,17.6206,17.2142,17.2142,390800.0],["1998-10-23",17.0691,17.1126,16.1111,16.3289,1112200.0],["1998-10-26",16.3724,16.3724,15.5596,15.966,1502800.0],["1998-10-27",16.3724,16.8078,16.3143,16.7353,1875800.0],["1998-10-28",16.7498,16.953,16.3869,16.8369,812200.0],["1998-10-29",16.8369,17.3594,16.6191,17.1562,504400.0],["1998-10-30",17.0981,17.8529,16.953,17.6206,1137200.0],["1998-11-02",17.6352,17.9835,17.6061,17.7368,706000.0],["1998-11-03",17.6787,17.7513,17.3739,17.6061,628200.0],["1998-11-04",17.432,17.7077,17.432,17.5045,427800.0],["1998-11-05",17.5045,18.3173,17.1562,17.9109,856800.0],["1998-11-06",17.94,18.0416,17.6206,18.0125,1353200.0],["1998-11-09",18.2883,18.448,18.0561,18.0706,1541800.0],["1998-11-10",18.0561,18.2157,17.94,17.94,627400.0],["1998-11-11",17.94,18.2883,17.8819,17.9545,537800.0],["1998-11-12",17.9545,18.3464,17.9545,18.0851,785400.0],["1998-11-13",18.0851,18.1722,17.998,18.1141,722600.0],["1998-11-16",18.3173,18.6222,18.3173,18.6222,1290200.0],["1998-11-17",18.6222,18.7963,18.5496,18.7238,322800.0],["1998-11-18",18.7528,18.7528,18.5786,18.5931,482000.0],["1998-11-19",18.6366,18.7963,18.5931,18.7528,333600.0],["1998-11-20",18.7818,19.0286,18.7528,18.9269,342400.0],["1998-11-23",18.9415,19.6817,18.9415,19.4785,507400.0],["1998-11-24",19.4204,19.9139,19.4204,19.8414,603600.0],["1998-11-25",19.8123,20.1317,19.8123,19.943,628200.0],["1998-11-27",19.8994,19.9575,19.8414,19.8414,222400.0],["1998-11-30",19.8849,19.9575,19.3479,19.435,835400.0],["1998-12-01",19.3769,19.5511,19.1592,19.464,484000.0],["1998-12-02",19.3914,19.6817,19.3624,19.6236,616600.0],["1998-12-03",19.6527,19.9284,19.6236,19.7688,1458200.0],["1998-12-04",19.943,19.9865,19.7978,19.8559,540000.0],["1998-12-07",19.8559,20.1171,19.8123,20.0881,495800.0],["1998-12-08",20.0881,20.0881,19.6237,19.6527,461800.0],["1998-12-09",19.5946,19.7833,19.5946,19.6672,548600.0],["1998-12-10",19.6382,19.6817,19.0721,19.1156,617400.0],["1998-12-11",19.0576,19.0866,18.8689,19.0431,381600.0],["1998-12-14",19.0721,19.1592,18.6076,18.7092,317400.0],["1998-12-15",18.6512,18.6512,18.2738,18.4044,712000.0],["1998-12-16",18.4044,18.8399,18.3464,18.6076,581400.0],["1998-12-17",18.4915,19.3479,18.4915,19.1592,500200.0],["1998-12-18",18.5786,18.7383,18.5496,18.7092,991600.0],["1998-12-21",18.7673,19.3043,18.7528,19.1302,644200.0],["1998-12-22",19.1302,19.1882,18.8689,18.9269,351200.0],["1998-12-23",18.927,18.9995,18.6802,18.985,486000.0],["1998-12-24",19.014,19.014,18.8689,18.9415,117000.0],["1998-12-28",18.956,19.2753,18.7383,19.2027,480800.0],["1998-12-29",19.1447,19.3914,18.9995,19.2027,460200.0],["1998-12-30",19.1882,19.2898,18.985,19.2463,258000.0],["1998-12-31",19.1882,19.2608,18.9415,18.9995,206000.0],["1999-01-04",19.1592,19.4495,18.8834,18.9995,505400.0],["1999-01-05",19.0431,19.5946,19.0431,19.2027,827400.0],["1999-01-06",19.5213,19.5213,19.1121,19.229,922600.0],["1999-01-07",19.1706,19.2875,19.1121,19.229,874800.0],["1999-01-08",19.5213,19.6382,19.3021,19.5651,568600.0],["1999-01-11",19.5651,19.6089,18.8637,19.0099,473600.0],["1999-01-12",19.0391,19.0391,18.6884,18.6884,698800.0],["1999-01-13",18.5277,18.7322,18.4984,18.6007,442400.0],["1999-01-14",18.6007,18.893,18.5277,18.6007,515000.0],["1999-01-15",18.7615,18.8053,18.63,18.8053,398200.0],["1999-01-19",18.7615,18.8784,18.6884,18.8199,427200.0],["1999-01-20",18.7615,19.0391,18.6153,18.6738,330000.0],["1999-01-21",18.7322,18.8637,18.4838,18.5861,595200.0],["1999-01-22",18.5423,18.6299,18.3669,18.4692,400000.0],["1999-01-25",18.3816,18.7468,18.3816,18.7322,416800.0],["1999-01-26",18.7615,18.8053,18.6738,18.7761,291600.0],["1999-01-27",18.7761,18.966,18.7761,18.8345,410800.0],["1999-01-28",18.8491,19.0537,18.8345,19.0537,395000.0],["1999-01-29",19.156,19.5651,18.966,19.4774,400000.0],["1999-02-01",19.4774,19.6381,18.893,18.9514,531800.0],["1999-02-02",19.0537,19.1706,18.6153,18.6153,648600.0],["1999-02-03",18.4984,18.703,18.3669,18.6884,669800.0],["1999-02-04",18.7468,19.1998,18.6007,18.9076,816800.0],["1999-02-05",18.893,18.893,18.6884,18.7907,444800.0],["1999-02-08",18.7469,19.5651,18.6738,19.4336,485000.0],["1999-02-09",19.4336,19.6382,19.3459,19.4774,320000.0],["1999-02-10",19.4774,19.492,19.3898,19.4482,626800.0],["1999-02-11",19.4044,20.208,19.3021,20.208,625000.0],["1999-02-12",20.1203,20.135,19.5797,19.6674,411400.0],["1999-02-16",19.7551,20.2226,19.7258,20.2226,604800.0],["1999-02-17",20.2226,20.2226,19.7112,19.7258,387800.0],["1999-02-18",19.9596,20.6756,19.9012,20.661,1033600.0],["1999-02-19",20.6902,21.9176,20.661,21.7422,1331200.0],["1999-02-22",21.7422,22.8527,21.5085,22.7066,1767800.0],["1999-02-23",22.6482,22.6628,21.5961,21.7276,908800.0],["1999-02-24",21.713,22.3705,21.713,21.903,648400.0],["1999-02-25",21.8299,21.9906,21.6546,21.976,671800.0],["1999-02-26",21.976,22.166,21.903,22.1368,479400.0],["1999-03-01",22.1368,22.3267,21.4208,21.8299,1477000.0],["1999-03-02",21.976,22.5605,21.976,22.1806,690200.0],["1999-03-03",22.1806,22.5021,22.1514,22.3852,829000.0],["1999-03-04",22.4144,22.5167,22.2829,22.429,1021200.0],["1999-03-05",22.4874,22.6043,22.0929,22.1806,1174400.0],["1999-03-08",22.1952,22.2098,22.0345,22.1222,753800.0],["1999-03-09",22.1222,22.4144,21.9614,22.0053,1128600.0],["1999-03-10",22.0345,22.0345,21.6984,21.8737,1067200.0],["1999-03-11",21.903,22.1514,21.8153,21.976,1002800.0],["1999-03-12",22.0345,22.2829,22.0345,22.2537,496800.0],["1999-03-15",22.2829,23.3057,22.2244,22.9112,817200.0],["1999-03-16",22.9112,22.9112,22.1514,22.3267,957800.0],["1999-03-17",22.3267,22.5094,22.2537,22.3998,651800.0],["1999-03-18",22.2683,22.7943,22.2683,22.7943,1045000.0],["1999-03-19",22.7358,22.9404,22.5605,22.7066,669000.0],["1999-03-22",22.7212,23.3349,22.7212,23.2911,451800.0],["1999-03-23",23.3788,23.3788,22.9112,22.955,967400.0],["1999-03-24",23.0281,23.3057,22.9989,23.1304,649400.0],["1999-03-25",23.0865,23.2765,22.9696,23.2473,678000.0],["1999-03-26",23.0573,23.4956,22.9112,23.0427,714800.0],["1999-03-29",23.1011,23.2911,22.9842,23.2765,579200.0],["1999-03-30",23.145,23.1888,23.0573,23.145,635200.0],["1999-03-31",23.145,23.2326,23.1011,23.1157,400000.0],["1999-04-01",23.1157,23.1742,22.882,23.1011,623000.0],["1999-04-05",23.0573,23.4957,22.9404,23.4664,602400.0],["1999-04-06",23.3203,23.3641,22.8527,22.882,776400.0],["1999-04-07",22.5704,23.0701,22.5704,22.8643,837400.0],["1999-04-08",22.8643,22.9525,22.5704,22.7468,615600.0],["1999-04-09",22.7468,22.9378,22.6586,22.8349,310400.0],["1999-04-12",22.6586,23.3198,22.5704,23.1141,418600.0],["1999-04-13",23.0994,23.5403,23.07,23.2758,783000.0],["1999-04-14",23.2758,23.3198,22.8643,22.9084,520400.0],["1999-04-15",22.8497,22.9084,22.2472,22.3941,503600.0],["1999-04-16",22.4382,22.5704,21.8798,22.0121,663800.0],["1999-04-19",21.6888,22.1884,21.6888,21.8651,983400.0],["1999-04-20",21.8651,21.9827,21.6153,21.6888,763800.0],["1999-04-21",21.6741,22.2178,21.4831,22.2178,753000.0],["1999-04-22",22.4529,22.6439,22.3059,22.4235,714400.0],["1999-04-23",22.4235,23.0554,22.3647,23.0407,931200.0],["1999-04-26",22.9819,23.0994,22.4529,22.497,600000.0],["1999-04-27",22.5557,22.8496,22.4823,22.5704,560800.0],["1999-04-28",22.6292,22.9672,22.5557,22.688,1136000.0],["1999-04-29",22.8056,23.2758,22.7762,22.7909,673800.0],["1999-04-30",22.9084,23.0407,22.5557,22.5851,671600.0],["1999-05-03",22.4529,23.07,22.4529,22.8056,643600.0],["1999-05-04",22.8349,23.0994,22.688,22.688,881000.0],["1999-05-05",22.7468,23.2023,22.7468,23.0113,653400.0],["1999-05-06",22.9525,23.1288,22.9525,23.026,521200.0],["1999-05-07",23.2758,24.3338,23.2758,23.6872,1138000.0],["1999-05-10",23.8635,24.0252,23.6578,23.7901,463600.0],["1999-05-11",23.8341,24.2603,23.5403,23.5696,530400.0],["1999-05-12",23.5697,24.7746,23.5697,24.6129,866800.0],["1999-05-13",24.5689,24.8921,24.275,24.6423,479400.0],["1999-05-14",24.2603,24.3191,23.6431,23.937,326000.0],["1999-05-17",23.9958,24.7893,23.9664,24.2015,428200.0],["1999-05-18",24.2015,24.4366,23.7166,24.084,448200.0],["1999-05-19",24.1427,24.3191,23.746,23.9664,251600.0],["1999-05-20",23.9076,24.3338,23.9076,24.1868,324600.0],["1999-05-21",24.1868,24.2162,23.8929,23.9517,447200.0],["1999-05-24",23.9811,23.9811,23.07,23.3492,623000.0],["1999-05-25",23.3051,24.0986,23.3051,23.9076,689800.0],["1999-05-26",23.8488,24.0987,23.5403,24.0987,589800.0],["1999-05-27",23.9223,24.1574,23.6578,23.6578,492800.0],["1999-05-28",23.5109,23.9664,23.3052,23.9223,616200.0],["1999-06-01",23.6284,23.746,22.8056,23.1435,658800.0],["1999-06-02",23.0994,23.5109,23.0406,23.5109,494000.0],["1999-06-03",23.5109,24.275,23.5109,24.0693,500400.0],["1999-06-04",24.0693,24.3925,23.9958,24.128,527200.0],["1999-06-07",23.9223,24.3338,23.6872,24.3044,631600.0],["1999-06-08",24.2456,24.275,23.5109,23.6872,404400.0],["1999-06-09",23.6872,23.8929,23.4815,23.6431,498000.0],["1999-06-10",23.7019,23.8048,23.4374,23.6137,617600.0],["1999-06-11",23.6284,23.746,23.6284,23.746,597600.0],["1999-06-14",23.9811,24.4954,23.937,24.1133,548200.0],["1999-06-15",24.1868,24.4513,24.0987,24.3485,715600.0],["1999-06-16",24.3925,24.9509,24.3631,24.5248,1066200.0],["1999-06-17",24.3925,24.7452,24.128,24.7452,644600.0],["1999-06-18",24.6864,24.6864,24.3778,24.5836,617200.0],["1999-06-21",24.6423,24.8921,24.5542,24.7452,448800.0],["1999-06-22",23.9811,24.8334,23.9223,24.3337,511600.0],["1999-06-23",23.746,24.7746,23.746,24.6276,554300.0],["1999-06-24",24.5101,24.6276,24.128,24.3044,392200.0],["1999-06-25",24.3044,24.3631,23.8048,23.9517,475000.0],["1999-06-28",23.8635,24.6276,23.8635,24.275,305500.0],["1999-06-29",24.275,24.6864,24.0693,24.4513,383500.0],["1999-06-30",24.4513,25.1273,24.3925,24.5983,450300.0],["1999-07-01",24.7158,25.3624,24.275,25.2448,583200.0],["1999-07-02",25.186,25.8032,25.1566,25.5975,246800.0],["1999-07-06",25.4799,25.9501,25.4211,25.5681,568400.0],["1999-07-07",25.7576,26.3779,25.6985,26.0234,701800.0],["1999-07-08",25.9939,26.7324,25.9348,26.6437,1100500.0],["1999-07-09",26.6438,27.0278,26.6142,26.9391,646100.0],["1999-07-12",26.8801,27.1754,26.1711,27.0868,503000.0],["1999-07-13",26.7028,26.7619,26.3484,26.5256,421900.0],["1999-07-14",26.4665,26.4665,25.9644,26.2893,518700.0],["1999-07-15",26.2302,26.821,26.2302,26.6733,156800.0],["1999-07-16",26.2302,26.2302,25.8167,25.9939,388200.0],["1999-07-19",25.8757,26.0234,25.5508,25.669,481400.0],["1999-07-20",25.3441,25.669,25.0487,25.285,392100.0],["1999-07-21",25.285,25.285,24.133,24.1625,530800.0],["1999-07-22",24.2216,25.3145,24.1034,24.9305,663300.0],["1999-07-23",24.8124,25.4622,24.8124,25.1077,464200.0],["1999-07-26",24.3397,25.344,24.3397,25.1077,257600.0],["1999-07-27",25.0487,25.0487,24.4579,24.8419,309900.0],["1999-07-28",24.6351,24.6942,24.3693,24.517,319400.0],["1999-07-29",24.1625,24.2807,23.5127,24.0444,394900.0],["1999-07-30",23.9853,24.1921,23.5718,23.6308,432100.0],["1999-08-02",23.749,24.4579,23.5717,24.1625,386900.0],["1999-08-03",24.0444,24.4284,23.4831,23.5718,243800.0],["1999-08-04",23.04,23.7785,23.04,23.365,394600.0],["1999-08-05",23.1582,23.749,22.9219,23.6013,321900.0],["1999-08-06",23.6013,23.6013,22.4788,22.6856,681300.0],["1999-08-09",22.6856,23.1582,22.4197,23.0105,496700.0],["1999-08-10",23.0105,23.0401,22.3311,22.5674,368600.0],["1999-08-11",22.6265,22.8333,22.4788,22.6856,410600.0],["1999-08-12",22.6561,23.0401,22.3607,22.5084,326600.0],["1999-08-13",22.597,22.8628,22.5674,22.6856,293600.0],["1999-08-16",22.5674,22.6856,22.4493,22.656,219400.0],["1999-08-17",22.7742,23.3354,22.6856,23.3354,347200.0],["1999-08-18",23.3059,23.3059,22.9219,22.9514,315000.0],["1999-08-19",23.0105,23.1582,22.4493,22.8628,275600.0],["1999-08-20",22.8037,22.981,22.213,22.4493,431900.0],["1999-08-23",22.4493,23.0105,22.4493,22.8924,413800.0],["1999-08-24",22.9514,23.4536,22.8628,23.0991,263800.0],["1999-08-25",23.2173,24.0739,23.2173,23.9557,592700.0],["1999-08-26",24.4579,24.5761,23.6604,23.749,293400.0],["1999-08-27",23.6308,23.7194,23.2764,23.4536,204200.0],["1999-08-30",23.1582,23.2468,22.3902,22.597,240100.0],["1999-08-31",22.6265,22.6265,22.1244,22.1539,271700.0],["1999-09-01",22.1244,22.5084,21.9176,22.3311,404200.0],["1999-09-02",22.0948,22.2425,21.7994,22.1539,316300.0],["1999-09-03",22.3902,22.656,22.3902,22.656,496900.0],["1999-09-07",22.6856,22.6856,22.1539,22.2425,193700.0],["1999-09-08",21.9767,22.1834,21.9176,22.0653,203000.0],["1999-09-09",21.9471,21.9767,21.445,21.6222,271100.0],["1999-09-10",21.7404,21.829,21.4154,21.504,265400.0],["1999-09-13",21.445,21.445,20.736,20.7656,489000.0],["1999-09-14",20.3225,20.9133,19.968,20.7361,672600.0],["1999-09-15",20.9428,21.0905,20.6474,20.6474,451700.0],["1999-09-16",20.4997,20.7951,20.2634,20.4407,335300.0],["1999-09-17",20.4407,21.445,20.4407,21.2677,380900.0],["1999-09-20",21.2973,21.3859,19.0819,19.2,1177500.0],["1999-09-21",18.9047,19.3182,18.7274,18.8751,1383600.0],["1999-09-22",18.9637,19.141,18.5207,18.5797,938700.0],["1999-09-23",18.7865,19.4068,18.6979,18.8456,758500.0],["1999-09-24",18.6093,18.8751,18.4911,18.6388,569900.0],["1999-09-27",18.8456,19.0819,18.7865,18.9047,750700.0],["1999-09-28",18.7865,19.0228,18.5797,19.0228,724400.0],["1999-09-29",18.9047,18.9047,17.4277,17.7231,915500.0],["1999-09-30",17.4868,17.7822,17.0142,17.7527,1258800.0],["1999-10-01",17.9594,17.9594,17.6936,17.9299,1182300.0],["1999-10-04",18.048,18.5207,17.9003,18.432,504200.0],["1999-10-05",18.3139,18.6684,18.1957,18.4616,548000.0],["1999-10-06",18.5627,18.89,18.4735,18.652,626800.0],["1999-10-07",18.5627,18.5627,18.3247,18.3545,400500.0],["1999-10-08",18.3545,18.9494,18.3545,18.8007,310400.0],["1999-10-11",18.5032,18.5032,18.1165,18.3247,322100.0],["1999-10-12",18.2355,18.5032,18.2057,18.2057,269100.0],["1999-10-13",18.2057,18.2057,17.3728,17.3728,690200.0],["1999-10-14",17.6703,18.8602,17.6405,18.6817,899600.0],["1999-10-15",17.9083,18.8602,17.8488,18.5627,975100.0],["1999-10-18",18.4437,20.2881,18.3247,20.0501,717300.0],["1999-10-19",20.9426,20.9426,19.9014,20.0204,650100.0],["1999-10-20",20.2881,20.2881,19.6932,19.8419,562600.0],["1999-10-21",19.7229,20.1394,19.4254,19.8419,539300.0],["1999-10-22",22.2515,22.9952,22.1027,22.4597,1651200.0],["1999-10-25",22.1325,22.3407,21.0318,21.2995,1802800.0],["1999-10-26",21.24,21.7755,21.2103,21.2103,766900.0],["1999-10-27",21.0913,21.8647,21.0616,21.5375,709200.0],["1999-10-28",22.2515,22.5192,22.1325,22.5192,1394900.0],["1999-10-29",22.5192,22.6977,21.954,21.954,787300.0],["1999-11-01",22.3704,22.4894,21.6268,21.8647,720200.0],["1999-11-02",21.8647,22.1622,21.5375,21.8647,600600.0],["1999-11-03",21.9242,21.954,20.8831,21.0021,448200.0],["1999-11-04",21.0021,21.8052,21.0021,21.716,768200.0],["1999-11-05",22.6679,22.8762,22.4895,22.549,480900.0],["1999-11-08",22.6679,22.6679,21.8647,22.1325,335600.0],["1999-11-09",22.3705,22.43,21.5078,21.9837,406700.0],["1999-11-10",21.716,22.0135,21.4483,21.716,793300.0],["1999-11-11",21.6863,21.8647,21.4483,21.5078,451000.0],["1999-11-12",21.5375,22.1325,21.5375,22.073,346500.0],["1999-11-15",21.954,22.1325,21.7755,21.9242,399200.0],["1999-11-16",22.0432,22.8464,22.0432,22.7274,810900.0],["1999-11-17",22.4895,22.5787,22.1622,22.2812,460400.0],["1999-11-18",22.2812,22.5192,22.1027,22.3407,458200.0],["1999-11-19",22.2217,22.2217,21.7755,21.835,450900.0],["1999-11-22",21.835,21.835,21.3293,21.5673,234500.0],["1999-11-23",21.24,21.5375,20.8533,21.24,308000.0],["1999-11-24",20.9425,21.002,20.4368,20.6451,310300.0],["1999-11-26",20.5856,20.5856,20.1691,20.3179,323200.0],["1999-11-29",20.2881,20.4666,19.9609,19.9906,426200.0],["1999-11-30",19.9906,20.3476,19.6932,19.8419,679600.0],["1999-12-01",19.7526,19.8121,19.5147,19.6634,364600.0],["1999-12-02",19.7526,19.7824,19.5444,19.6039,376400.0],["1999-12-03",19.8716,20.2881,19.7526,19.8716,829300.0],["1999-12-06",19.5741,19.9311,19.2172,19.2172,663400.0],["1999-12-07",19.1874,19.8716,18.7709,19.6931,985100.0],["1999-12-08",19.3362,19.3362,18.5032,18.533,568900.0],["1999-12-09",18.9792,19.0387,18.6222,19.0387,358000.0],["1999-12-10",19.0387,19.4254,18.7115,19.1874,317000.0],["1999-12-13",18.4437,18.8602,18.295,18.5776,550500.0],["1999-12-14",18.9197,19.3957,18.3545,18.3545,817100.0],["1999-12-15",18.3842,18.9792,18.0868,18.0868,749800.0],["1999-12-16",18.0868,19.0387,18.0868,18.3247,1622300.0],["1999-12-17",18.0273,18.1165,17.4918,17.581,1070300.0],["1999-12-20",17.8488,17.938,17.7,17.7893,359600.0],["1999-12-21",17.6703,17.8488,17.4025,17.6703,296700.0],["1999-12-22",17.7893,18.0867,17.4025,17.6703,916400.0],["1999-12-23",17.8785,18.2652,17.819,18.176,354600.0],["1999-12-27",18.176,18.4735,18.1462,18.4437,609100.0],["1999-12-28",18.4437,18.771,18.3842,18.6222,491900.0],["1999-12-29",18.6222,18.9197,18.6222,18.7115,234200.0],["1999-12-30",18.7115,19.1577,18.7115,18.8602,199000.0],["1999-12-31",18.9792,19.0684,18.6817,19.0387,102400.0],["2000-01-03",18.5032,18.7115,18.2058,18.5925,512000.0],["2000-01-04",18.5032,18.5925,17.8785,18.057,729300.0],["2000-01-05",18.057,18.5925,17.4025,17.4323,520000.0],["2000-01-06",17.7513,17.9912,17.3615,17.7513,518400.0],["2000-01-07",18.1112,18.7409,17.8413,18.2011,279700.0],["2000-01-10",18.471,18.561,17.4515,18.2311,624700.0],["2000-01-11",17.8113,18.0512,17.8113,17.9612,330800.0],["2000-01-12",17.9912,17.9912,17.0317,17.8713,794700.0],["2000-01-13",18.2311,19.0107,18.1711,18.9508,786600.0],["2000-01-14",19.8503,19.8503,18.441,18.6509,470600.0],["2000-01-18",18.2311,18.441,18.0512,18.2011,335500.0],["2000-01-19",17.7513,18.0512,17.0917,17.5714,603200.0],["2000-01-20",17.5714,17.5714,16.492,16.6719,702600.0],["2000-01-21",16.7918,17.5115,16.1321,17.1816,999500.0],["2000-01-24",17.5115,17.6314,16.5819,16.7618,710600.0],["2000-01-25",16.6119,17.2716,16.5519,17.2116,1016700.0],["2000-01-26",17.0917,17.4215,16.492,17.3915,504900.0],["2000-01-27",17.1516,17.5414,17.1217,17.3016,586400.0],["2000-01-28",16.7318,17.6614,16.7318,17.1816,607200.0],["2000-01-31",17.2416,17.7214,17.1816,17.7214,347100.0],["2000-02-01",18.2311,18.8908,17.9912,18.0812,964500.0],["2000-02-02",17.8713,18.6209,17.7513,18.441,911400.0],["2000-02-03",17.9313,18.2911,17.3915,17.9912,610800.0],["2000-02-04",17.6314,18.0512,17.2416,17.3615,592000.0],["2000-02-07",17.6314,17.6914,16.372,16.432,1175400.0],["2000-02-08",16.6419,17.0617,16.492,16.9118,776800.0],["2000-02-09",16.522,16.8518,16.1022,16.1022,511100.0],["2000-02-10",15.8623,16.2521,15.5924,15.8623,483800.0],["2000-02-11",15.7423,16.2521,15.4725,15.4725,387900.0],["2000-02-14",15.7123,15.7123,15.2326,15.4725,355100.0],["2000-02-15",15.5624,15.8623,15.4125,15.6524,503500.0],["2000-02-16",14.7528,15.3225,14.7528,15.1126,551900.0],["2000-02-17",15.1726,15.3525,14.8128,14.8428,489700.0],["2000-02-18",14.8128,15.2026,14.5429,14.5729,537500.0],["2000-02-22",14.1531,14.7228,13.6134,14.273,834700.0],["2000-02-23",14.393,14.423,13.7933,14.2431,721600.0],["2000-02-24",14.1531,14.363,13.6733,14.1831,853200.0],["2000-02-25",14.1831,14.2431,13.4335,13.6134,1324600.0],["2000-02-28",13.1936,13.7633,13.0137,13.5534,1265700.0],["2000-02-29",13.4934,13.5234,13.2535,13.2535,532800.0],["2000-03-01",13.3435,14.0931,13.0436,13.6733,774200.0],["2000-03-02",13.6733,13.6733,12.8637,13.0137,3139500.0],["2000-03-03",13.2535,13.2535,12.9537,12.9837,899800.0],["2000-03-06",13.0736,13.1336,12.4439,12.7138,790100.0],["2000-03-07",12.5939,12.7138,11.7543,11.7843,944400.0],["2000-03-08",11.9942,12.2041,11.5144,11.6043,859600.0],["2000-03-09",11.9942,12.4439,11.5444,11.9942,818500.0],["2000-03-10",12.1141,12.324,11.8142,12.0241,545400.0],["2000-03-13",12.1141,12.1141,11.3345,11.6343,625000.0],["2000-03-14",11.6343,11.6643,10.8547,11.1246,1081200.0],["2000-03-15",11.1845,12.234,11.1845,12.0241,1759600.0],["2000-03-16",12.6538,13.8233,12.4739,13.5534,2460500.0],["2000-03-17",13.5534,14.2131,13.4335,13.4335,1251200.0],["2000-03-20",13.5834,13.8832,13.3435,13.5534,846900.0],["2000-03-21",13.7333,14.393,13.1936,14.0631,939900.0],["2000-03-22",13.9132,14.0032,13.7633,13.9732,798400.0],["2000-03-23",14.1531,15.0527,14.1531,14.9327,947200.0],["2000-03-24",14.9027,15.8323,14.6928,15.3825,1343000.0],["2000-03-27",15.5024,15.6824,14.453,14.6329,855800.0],["2000-03-28",14.393,14.6928,14.0931,14.4829,1092600.0],["2000-03-29",14.8728,15.2925,14.7528,15.0227,816500.0],["2000-03-30",15.4725,17.2116,15.4725,16.7918,1344000.0],["2000-03-31",16.7918,16.7918,16.0122,16.0722,1436400.0],["2000-04-03",16.1621,16.1621,15.4125,15.8623,838000.0],["2000-04-04",16.432,16.432,15.5924,15.8923,1257400.0],["2000-04-05",15.8623,16.0122,15.2925,15.7723,953300.0],["2000-04-06",15.5497,15.6404,14.9144,15.2169,802500.0],["2000-04-07",15.4891,15.5194,14.8539,14.9144,520800.0],["2000-04-10",15.0354,15.0656,14.037,14.9749,1065200.0],["2000-04-11",15.3681,15.4589,14.8538,15.3379,547200.0],["2000-04-12",15.3076,16.1849,15.3076,15.9127,660500.0],["2000-04-13",16.7597,17.0925,16.2757,16.79,1298500.0],["2000-04-14",16.3362,16.3362,15.0051,15.2169,608900.0],["2000-04-17",15.3681,15.6404,14.7631,15.2169,503400.0],["2000-04-18",15.2471,15.5194,14.8539,15.3984,461900.0],["2000-04-19",15.6707,15.8522,15.1261,15.5799,731000.0],["2000-04-20",15.8522,16.2455,15.3681,16.0942,475100.0],["2000-04-24",15.8824,16.7597,15.7312,16.7295,645600.0],["2000-04-25",16.7597,17.0018,15.7009,16.1849,937100.0],["2000-04-26",16.6992,16.7295,15.2774,15.3984,761500.0],["2000-04-27",15.0051,15.3076,14.8539,15.0051,864300.0],["2000-04-28",15.1261,18.6354,14.8539,16.8505,1582500.0],["2000-05-01",17.3345,18.1514,16.7598,16.911,1297100.0],["2000-05-02",15.9732,17.0925,15.9732,17.0018,817000.0],["2000-05-03",16.4875,16.7295,15.7614,15.9429,734000.0],["2000-05-04",15.9429,16.2757,15.7312,16.0337,483300.0],["2000-05-05",15.7917,16.6085,15.7614,16.2152,448000.0],["2000-05-08",15.7312,17.3043,15.7312,16.1547,941500.0],["2000-05-09",16.1547,16.4875,15.9732,16.1849,841900.0],["2000-05-10",16.1547,16.6387,15.9732,16.3362,349400.0],["2000-05-11",16.2757,16.669,16.2152,16.3967,521600.0],["2000-05-12",16.2757,17.3345,16.2757,17.0623,534800.0],["2000-05-15",16.9715,17.6673,16.8807,17.6068,833100.0],["2000-05-16",17.6673,17.6673,17.2135,17.2135,447100.0],["2000-05-17",17.0925,17.0925,16.3967,17.032,293600.0],["2000-05-18",17.032,17.6068,17.0018,17.0623,651300.0],["2000-05-19",16.5782,17.0018,16.185,16.4572,975600.0],["2000-05-22",16.6992,17.1228,16.5782,17.0623,540600.0],["2000-05-23",16.9413,17.8488,16.8807,17.6068,571300.0],["2000-05-24",18.1513,18.5144,17.9396,18.3026,1030800.0],["2000-05-25",18.3934,18.8472,18.2421,18.3026,925500.0],["2000-05-26",18.3631,18.4236,18.1816,18.2421,582800.0],["2000-05-30",18.2119,18.6656,18.0908,18.5749,500900.0],["2000-05-31",18.5749,19.0287,18.3934,18.7564,578500.0],["2000-06-01",18.6354,19.2404,18.6354,19.1799,431400.0],["2000-06-02",19.2102,19.3917,18.6051,18.8774,520300.0],["2000-06-05",18.7564,18.8169,18.0303,18.3631,452500.0],["2000-06-06",18.2724,18.4236,18.0303,18.1892,636600.0],["2000-06-07",18.1816,19.1194,18.1211,19.0892,536600.0],["2000-06-08",19.0892,19.0892,18.1816,18.5749,516100.0],["2000-06-09",18.5749,18.7261,18.2421,18.4236,356600.0],["2000-06-12",18.5446,18.8471,18.4236,18.4236,209400.0],["2000-06-13",18.4539,19.1194,18.2724,18.8471,350000.0],["2000-06-14",18.6354,19.0287,18.6051,18.9076,423400.0],["2000-06-15",18.9984,19.0892,18.3329,18.3934,472300.0],["2000-06-16",18.1816,18.3026,17.5766,17.6371,569900.0],["2000-06-19",17.395,18.1513,17.3043,18.0001,544400.0],["2000-06-20",17.8488,17.8791,17.153,17.2135,738800.0],["2000-06-21",17.3648,17.5766,17.274,17.5463,524800.0],["2000-06-22",17.6673,17.7883,17.2438,17.6976,507600.0],["2000-06-23",18.3934,19.1194,18.2724,18.6051,710900.0],["2000-06-26",18.6051,18.6051,18.1513,18.4236,405500.0],["2000-06-27",18.4236,18.8774,18.2724,18.5144,632700.0],["2000-06-28",18.5144,18.8471,17.6976,17.7732,1293600.0],["2000-06-29",17.3043,17.6976,17.3043,17.6068,1116400.0],["2000-06-30",17.4858,18.0606,17.3345,17.4858,986600.0],["2000-07-03",17.4858,17.8791,17.2438,17.8791,241700.0],["2000-07-05",17.8488,18.3631,17.6068,18.0001,408000.0],["2000-07-06",18.5074,18.6294,17.7147,18.5379,574800.0],["2000-07-07",18.7819,20.1844,18.6294,20.0015,1549300.0],["2000-07-10",19.7575,19.7575,18.4465,19.4526,1202400.0],["2000-07-11",19.0868,20.3368,18.8428,20.2454,1046200.0],["2000-07-12",21.465,21.465,20.9771,21.1601,1540300.0],["2000-07-13",21.221,21.221,20.5198,20.7332,1476100.0],["2000-07-14",20.7332,21.3735,20.7027,21.1296,677700.0],["2000-07-17",20.7332,20.7942,20.4283,20.6265,825200.0],["2000-07-18",20.5808,20.8247,20.3368,20.6722,827300.0],["2000-07-19",20.4588,21.282,20.4588,20.8247,580900.0],["2000-07-20",20.8247,22.1053,20.7942,21.9528,1190800.0],["2000-07-21",21.5869,21.7394,20.9161,21.1296,1213400.0],["2000-07-24",20.9162,21.9528,20.9162,21.2515,726800.0],["2000-07-25",21.343,22.1358,21.282,22.1053,741400.0],["2000-07-26",22.0748,22.3797,21.5564,21.9223,1535600.0],["2000-07-27",22.4407,22.5626,22.0138,22.2272,871500.0],["2000-07-28",22.1358,22.2882,21.343,21.8309,606300.0],["2000-07-31",21.9223,22.2272,21.2211,21.282,595000.0],["2000-08-01",21.282,21.7699,21.2515,21.6479,557500.0],["2000-08-02",21.1601,21.8004,21.0991,21.6784,441300.0],["2000-08-03",21.7699,22.0748,21.5869,21.8613,374100.0],["2000-08-04",22.0748,22.3797,21.7699,22.3187,586700.0],["2000-08-07",22.1967,22.6236,21.9833,22.4407,697500.0],["2000-08-08",22.4102,22.5321,22.1662,22.4711,696900.0],["2000-08-09",22.1967,22.4406,21.6174,22.3492,1138700.0],["2000-08-10",22.3797,22.3797,22.0138,22.1967,483900.0],["2000-08-11",22.1967,23.5383,22.1967,23.3858,755200.0],["2000-08-14",23.2639,23.6298,22.776,23.6298,668500.0],["2000-08-15",23.4773,23.4773,23.0809,23.4163,699600.0],["2000-08-16",23.1724,23.4163,22.7455,22.898,574400.0],["2000-08-17",23.0505,24.0261,22.959,23.8432,694500.0],["2000-08-18",23.8737,23.8737,23.3249,23.7212,476500.0],["2000-08-21",23.6907,23.9042,23.4163,23.6907,381300.0],["2000-08-22",23.6298,24.1176,23.4773,23.9956,686000.0],["2000-08-23",23.6603,24.0261,23.6603,23.9347,718600.0],["2000-08-24",23.9042,23.9042,23.2944,23.3858,532100.0],["2000-08-25",23.1114,23.2944,22.6541,22.8065,349200.0],["2000-08-28",22.5321,22.837,22.4406,22.6846,525100.0],["2000-08-29",22.6846,23.1114,22.1357,23.0809,654900.0],["2000-08-30",23.1114,25.5201,23.1114,25.4287,3347300.0],["2000-08-31",25.1238,26.5873,25.0018,26.351,1635000.0],["2000-09-01",26.3434,26.3434,24.9713,25.3067,1219900.0],["2000-09-05",25.0018,25.2762,24.8189,24.8798,1290000.0],["2000-09-06",26.0994,26.3739,25.7336,25.8555,1214900.0],["2000-09-07",25.6116,25.7946,25.3677,25.7946,605900.0],["2000-09-08",25.7336,26.8312,25.6421,26.8312,919600.0],["2000-09-11",26.5263,27.38,26.5263,27.38,715600.0],["2000-09-12",27.0751,27.502,26.0995,26.6178,1266300.0],["2000-09-13",26.9532,27.1361,25.9165,26.069,700000.0],["2000-09-14",25.9165,26.7397,25.9165,26.2519,464500.0],["2000-09-15",25.7946,26.0995,25.2152,25.4897,856500.0],["2000-09-18",25.1238,25.1238,24.0871,24.3615,938100.0],["2000-09-19",24.4835,25.6116,24.3005,25.3067,715700.0],["2000-09-20",24.8799,25.0628,24.6969,24.9104,543700.0],["2000-09-21",24.9408,25.0018,24.3005,24.4835,565600.0],["2000-09-22",24.4835,25.6726,24.27,25.4591,625400.0],["2000-09-25",25.4897,25.7031,25.1543,25.2153,692600.0],["2000-09-26",25.0018,25.1543,24.4835,24.7274,739200.0],["2000-09-27",24.7274,24.7274,23.9652,24.4225,866700.0],["2000-09-28",23.6603,23.9042,23.2639,23.8432,2047400.0],["2000-09-29",24.0261,24.3005,23.4163,23.4773,557200.0],["2000-10-02",23.6603,23.6603,22.0138,23.3554,1694300.0],["2000-10-03",23.4163,23.4468,22.6846,23.1724,833000.0],["2000-10-04",23.2944,23.5383,22.6846,22.9285,1138100.0],["2000-10-05",22.9174,23.8071,22.9174,23.7458,2163200.0],["2000-10-06",23.6231,24.0526,22.2732,22.8868,942200.0],["2000-10-09",23.2549,23.2549,22.4573,22.6413,411400.0],["2000-10-10",22.6107,23.0708,22.0277,22.1198,486100.0],["2000-10-11",22.2425,22.7947,21.7823,22.7641,817400.0],["2000-10-12",22.764,22.7947,20.3097,20.6165,1303900.0],["2000-10-13",20.8926,22.3345,20.8619,22.1811,1035100.0],["2000-10-16",21.8437,22.0891,21.4755,21.905,516000.0],["2000-10-17",21.8743,21.8743,21.138,21.2914,621600.0],["2000-10-18",20.8619,20.954,20.0643,20.8006,1178100.0],["2000-10-19",20.8619,21.813,20.8619,21.721,474200.0],["2000-10-20",21.5982,22.0277,21.5062,21.8437,582200.0],["2000-10-23",21.5982,22.58,20.4324,21.721,1659200.0],["2000-10-24",22.0891,23.0095,22.0891,22.7334,1149600.0],["2000-10-25",22.3345,23.7765,22.3039,23.0708,1215100.0],["2000-10-26",23.0708,23.1936,21.7516,22.3959,595200.0],["2000-10-27",22.3959,22.9481,22.3345,22.7947,550000.0],["2000-10-30",23.0095,24.4821,23.0095,23.6844,768000.0],["2000-10-31",23.7151,23.9299,23.1936,23.7458,578500.0],["2000-11-01",23.7458,23.8992,23.4083,23.5617,434300.0],["2000-11-02",23.5003,24.0833,23.5003,23.8685,720400.0],["2000-11-03",23.7458,23.7458,22.5493,22.7334,681800.0],["2000-11-06",22.58,23.1936,22.3959,22.6413,585900.0],["2000-11-07",22.672,23.9912,22.672,23.6231,807900.0],["2000-11-08",23.5617,24.4207,23.4543,23.6538,538800.0],["2000-11-09",23.6844,24.298,23.1015,23.5004,717300.0],["2000-11-10",23.5003,23.9299,23.1015,23.7151,923300.0],["2000-11-13",23.7151,23.8071,22.58,22.7641,453200.0],["2000-11-14",23.2549,23.8685,23.0095,23.7151,1111100.0],["2000-11-15",23.5924,23.7765,22.7947,23.1936,469500.0],["2000-11-16",23.2549,23.7765,23.1322,23.439,587600.0],["2000-11-17",23.6231,23.8992,22.5493,22.9788,546700.0],["2000-11-20",23.0095,23.0402,22.3959,22.672,310100.0],["2000-11-21",22.4572,22.4879,21.4141,22.0277,634800.0],["2000-11-22",21.905,21.905,20.8006,20.954,822400.0],["2000-11-24",20.954,21.6289,20.954,21.4448,267200.0],["2000-11-27",21.4755,22.0277,21.4755,22.0277,1632800.0],["2000-11-28",21.905,22.8561,21.6596,22.2425,1100800.0],["2000-11-29",22.3345,23.0402,22.2732,22.4266,1016200.0],["2000-11-30",22.0891,22.58,22.0891,22.1811,720600.0],["2000-12-01",22.58,23.1936,22.5493,22.9174,706400.0],["2000-12-04",23.0402,23.4083,22.7334,23.2242,687500.0],["2000-12-05",23.2242,24.6048,23.2242,23.8071,1193100.0],["2000-12-06",23.6844,25.0036,23.6844,23.7765,1015200.0],["2000-12-07",23.8992,24.5128,23.5004,24.0833,705900.0],["2000-12-08",23.9605,24.4514,23.6844,24.1446,628500.0],["2000-12-11",24.3901,24.5741,24.2673,24.5128,465700.0],["2000-12-12",24.4514,24.6968,24.0219,24.298,536100.0],["2000-12-13",24.0526,24.4207,23.439,23.6538,718400.0],["2000-12-14",23.0708,23.3163,22.7027,23.1629,876000.0],["2000-12-15",22.58,23.2856,22.5186,22.9788,701500.0],["2000-12-18",23.2549,24.4207,23.1015,23.8685,753500.0],["2000-12-19",23.6231,23.7151,23.0095,23.0402,949900.0],["2000-12-20",23.2856,23.2856,22.5186,22.5493,568200.0],["2000-12-21",22.672,23.1629,22.58,22.7027,757200.0],["2000-12-22",22.7947,23.347,22.7947,23.1629,404600.0],["2000-12-26",23.1629,23.4697,23.1629,23.2856,511400.0],["2000-12-27",23.347,23.5924,23.1322,23.5617,473000.0],["2000-12-28",23.7765,23.7765,23.1936,23.439,583300.0],["2000-12-29",23.4083,24.1753,23.2242,23.2242,696700.0],["2001-01-02",23.2242,23.2242,22.0891,22.3039,632800.0],["2001-01-03",22.0891,23.1015,22.0891,22.8561,676300.0],["2001-01-04",22.4573,22.6413,20.9233,21.0767,1109100.0],["2001-01-05",21.4755,21.6596,20.1563,20.7085,1309800.0],["2001-01-08",20.8902,20.8902,20.4885,20.6121,934100.0],["2001-01-09",20.7357,21.601,20.7357,21.2302,730200.0],["2001-01-10",20.4576,21.5701,20.4576,21.1066,637000.0],["2001-01-11",21.2302,21.4156,20.5812,20.5812,399600.0],["2001-01-12",20.8593,20.8593,19.685,19.9941,1223700.0],["2001-01-16",19.8087,21.2611,19.8087,21.0139,1285200.0],["2001-01-17",21.3847,21.6319,20.8902,20.983,919500.0],["2001-01-18",21.0139,21.1375,20.5194,20.643,815200.0],["2001-01-19",20.6739,20.6739,19.7778,20.3031,750400.0],["2001-01-22",20.4267,21.8173,20.4267,21.292,953000.0],["2001-01-23",21.4156,21.7246,20.9212,21.5701,634700.0],["2001-01-24",21.6937,22.4663,21.5701,22.1264,806300.0],["2001-01-25",21.6319,22.2809,21.6319,21.8791,643900.0],["2001-01-26",22.0645,22.2809,21.7555,22.0954,597000.0],["2001-01-29",22.1016,22.695,22.1016,22.1906,538800.0],["2001-01-30",22.2252,22.2599,21.7555,22.2599,750300.0],["2001-01-31",22.25,22.2945,21.7357,22.1758,634400.0],["2001-02-01",22.1511,22.3934,22.1016,22.3934,503400.0],["2001-02-02",22.3835,22.6801,22.2945,22.4725,679800.0],["2001-02-05",22.3489,23.1152,22.2994,23.0856,559800.0],["2001-02-06",23.8569,23.8569,22.6257,22.868,958000.0],["2001-02-07",22.7444,23.2883,22.69,22.7592,931000.0],["2001-02-08",22.8927,23.0905,21.8791,22.5466,1311200.0],["2001-02-09",22.6208,22.69,22.25,22.6257,565000.0],["2001-02-12",22.4972,23.4614,22.3093,23.407,686900.0],["2001-02-13",23.407,23.4119,22.3983,22.6455,669000.0],["2001-02-14",22.5466,22.7048,22.2747,22.4428,567500.0],["2001-02-15",22.4477,22.5713,21.9434,22.512,698900.0],["2001-02-16",22.6703,23.1845,22.6703,22.9916,541600.0],["2001-02-20",22.7939,22.7939,21.5479,21.6319,1288800.0],["2001-02-21",21.36,21.5577,21.0732,21.088,1079000.0],["2001-02-22",21.3847,21.3847,20.8161,21.2611,825200.0],["2001-02-23",21.1375,21.4341,20.7666,21.1375,807200.0],["2001-02-26",21.2611,21.978,21.2611,21.9187,774100.0],["2001-02-27",21.9187,22.6356,21.6566,22.4181,609000.0],["2001-02-28",22.423,22.423,21.5577,21.6912,608300.0],["2001-03-01",21.088,21.8692,21.088,21.5973,1046700.0],["2001-03-02",21.5577,21.7802,21.1622,21.6566,1163900.0],["2001-03-05",21.7061,21.805,21.3352,21.4984,711300.0],["2001-03-06",21.5083,21.7407,21.36,21.4094,440000.0],["2001-03-07",21.1127,21.8791,21.1127,21.8198,693800.0],["2001-03-08",21.9434,22.2549,21.8297,22.0225,826300.0],["2001-03-09",21.9039,21.9978,21.5825,21.7456,512300.0],["2001-03-12",22.7444,22.9422,22.0819,22.2549,2393100.0],["2001-03-13",22.7444,23.5899,22.334,23.2141,2020800.0],["2001-03-14",22.4972,22.7197,21.8297,22.0027,1597800.0],["2001-03-15",22.3736,22.3983,22.0621,22.1511,1132200.0],["2001-03-16",21.6319,22.25,21.6319,21.8445,1414800.0],["2001-03-19",22.1263,22.1263,21.4242,21.6517,578900.0],["2001-03-20",21.7555,22.0769,20.6331,20.7518,1316000.0],["2001-03-21",20.025,20.915,20.025,20.7271,1685400.0],["2001-03-22",20.47,20.4947,18.7889,19.3327,1745100.0],["2001-03-23",19.5058,19.9854,19.397,19.753,1814900.0],["2001-03-26",19.9014,20.5194,19.8272,20.2227,853400.0],["2001-03-27",20.025,20.6035,19.9607,20.5689,827100.0],["2001-03-28",20.3464,20.4601,20.1486,20.4452,654900.0],["2001-03-29",20.3216,20.7419,20.1189,20.5886,867400.0],["2001-03-30",20.5936,21.2611,20.5936,20.999,524800.0],["2001-04-02",20.999,21.7061,20.999,21.0435,589400.0],["2001-04-03",20.7666,20.8804,20.4106,20.4205,617700.0],["2001-04-04",21.2611,21.4836,20.7172,20.9595,1437000.0],["2001-04-05",21.2611,21.8544,21.2364,21.7456,1062000.0],["2001-04-06",21.6187,21.9373,21.1656,21.2602,725300.0],["2001-04-09",21.3847,21.6834,21.2204,21.549,689800.0],["2001-04-10",21.6087,21.8427,20.9117,21.2851,1275500.0],["2001-04-11",21.4096,21.5589,21.2004,21.4195,414800.0],["2001-04-12",21.6585,21.8477,21.3199,21.6386,440900.0],["2001-04-16",21.3299,21.8328,21.3299,21.6485,339700.0],["2001-04-17",21.7332,22.1564,21.5888,21.8328,561800.0],["2001-04-18",21.7083,22.6045,21.6585,22.4302,758900.0],["2001-04-19",22.48,22.7688,22.1763,22.2809,716500.0],["2001-04-20",22.4053,22.4053,21.8328,21.9672,348800.0],["2001-04-23",22.4302,22.4302,21.4245,21.7332,813500.0],["2001-04-24",21.5838,21.9074,21.0859,21.3847,948600.0],["2001-04-25",21.061,22.0867,20.9117,22.0618,1236300.0],["2001-04-26",22.007,22.4053,21.7581,22.1066,771200.0],["2001-04-27",22.1315,22.7539,22.0568,22.724,627500.0],["2001-04-30",22.7041,23.1522,22.7041,22.9829,803700.0],["2001-05-01",22.7539,23.5754,22.5049,23.5754,1346400.0],["2001-05-02",23.5754,23.5754,23.0028,23.3265,693800.0],["2001-05-03",22.9032,23.0277,22.6643,23.0277,674900.0],["2001-05-04",22.6543,23.2767,22.6543,23.2767,570100.0],["2001-05-07",23.2767,23.2866,22.9431,23.1522,610600.0],["2001-05-08",23.1522,23.2368,22.8037,23.1522,695100.0],["2001-05-09",23.1522,23.3016,23.0327,23.1472,376400.0],["2001-05-10",23.3016,23.3912,22.8037,23.1671,376300.0],["2001-05-11",23.4011,23.6003,23.202,23.3165,372000.0],["2001-05-14",23.202,23.7248,23.1771,23.4957,827100.0],["2001-05-15",23.4509,23.8941,23.4061,23.7696,404900.0],["2001-05-16",23.6501,24.3969,23.6252,24.1978,706800.0],["2001-05-17",24.1978,24.6857,24.1978,24.6459,835500.0],["2001-05-18",24.6409,24.6409,24.0335,24.2724,486800.0],["2001-05-21",24.2725,24.4467,24.0235,24.3521,588100.0],["2001-05-22",24.3969,24.6957,24.377,24.4517,342100.0],["2001-05-23",24.3969,24.5961,23.6003,23.8144,811100.0],["2001-05-24",23.8244,24.4965,23.8094,24.4716,526000.0],["2001-05-25",24.4716,24.7455,24.3471,24.4019,562000.0],["2001-05-29",24.1978,24.621,24.1729,24.5264,658000.0],["2001-05-30",24.5264,24.5961,24.2227,24.3422,662700.0],["2001-05-31",24.4716,24.5413,24.3471,24.5164,333700.0],["2001-06-01",24.3969,24.6509,24.0484,24.6509,546700.0],["2001-06-04",24.6509,24.8699,24.621,24.7953,440900.0],["2001-06-05",24.8948,25.1488,24.7704,25.0691,877600.0],["2001-06-06",24.9446,25.2782,24.9197,25.0193,544100.0],["2001-06-07",24.8948,25.2284,24.8948,25.1338,511200.0],["2001-06-08",25.1438,25.328,25.0442,25.2832,307900.0],["2001-06-11",25.2832,25.4823,25.084,25.2682,498800.0],["2001-06-12",25.2683,25.318,24.8948,25.1886,741500.0],["2001-06-13",25.3131,25.7164,25.2683,25.4624,599600.0],["2001-06-14",25.4624,25.4674,24.8998,24.9745,509800.0],["2001-06-15",24.7206,24.9396,24.7206,24.8849,960800.0],["2001-06-18",24.8849,25.1388,24.8152,25.0591,473800.0],["2001-06-19",25.0591,25.2633,24.9297,25.104,440600.0],["2001-06-20",25.1338,25.8159,25.0741,25.6815,597800.0],["2001-06-21",25.6865,25.9404,25.5421,25.9404,1053500.0],["2001-06-22",26.04,26.04,25.323,25.5969,750400.0],["2001-06-25",25.6417,25.6765,25.3429,25.3678,606800.0],["2001-06-26",25.2931,25.8359,24.9944,25.567,494600.0],["2001-06-27",25.5919,25.9404,25.2682,25.2682,765300.0],["2001-06-28",25.3131,25.9404,25.3131,25.791,1108600.0],["2001-06-29",25.9155,26.0201,25.7662,25.7662,783600.0],["2001-07-02",25.9155,26.1894,25.8906,26.1645,642300.0],["2001-07-03",26.264,26.264,25.8159,25.8408,253700.0],["2001-07-05",25.8408,25.8906,25.5421,25.6118,506700.0],["2001-07-06",25.2937,25.5842,24.9682,24.9682,1021200.0],["2001-07-09",25.0183,25.1435,24.6426,24.9181,937500.0],["2001-07-10",24.9181,25.0984,24.4172,25.0433,950700.0],["2001-07-11",24.9181,25.1184,24.7178,24.7328,1096300.0],["2001-07-12",24.6927,25.0634,24.5425,25.0583,1014400.0],["2001-07-13",25.0283,25.2487,24.9181,25.1786,704000.0],["2001-07-16",25.1836,25.444,25.1335,25.1836,567900.0],["2001-07-17",25.2186,25.5141,25.1485,25.4941,648200.0],["2001-07-18",25.3689,25.5943,25.0083,25.0634,530700.0],["2001-07-19",25.1886,25.419,24.6226,24.7678,908900.0],["2001-07-20",24.5425,24.6927,24.1167,24.1167,1281900.0],["2001-07-23",24.0666,24.1918,23.5357,23.6659,1089200.0],["2001-07-24",23.6709,24.4172,23.6709,24.0917,1613000.0],["2001-07-25",24.3421,24.3421,23.9164,24.0516,744900.0],["2001-07-26",24.0516,24.3421,24.0466,24.292,590500.0],["2001-07-27",23.7912,24.6376,23.7912,24.6276,838700.0],["2001-07-30",25.3939,26.2955,25.3038,25.3939,1928700.0],["2001-07-31",25.444,25.9198,25.444,25.5592,794300.0],["2001-08-01",26.1703,26.1703,25.464,25.4991,700400.0],["2001-08-02",25.5692,25.7946,25.5442,25.6594,965200.0],["2001-08-03",25.5442,25.5943,25.2086,25.424,732300.0],["2001-08-06",25.3689,25.6694,24.6927,24.7428,779000.0],["2001-08-07",24.868,25.444,24.843,25.1385,743200.0],["2001-08-08",25.0684,25.414,25.0233,25.0233,505500.0],["2001-08-09",25.0433,25.2186,24.9431,24.9682,593800.0],["2001-08-10",25.0934,25.3388,24.7929,24.9532,533700.0],["2001-08-13",24.9932,25.3138,24.9532,25.0433,354100.0],["2001-08-14",25.2938,25.3939,25.0934,25.3539,433100.0],["2001-08-15",25.3538,25.5943,25.3538,25.3889,369400.0],["2001-08-16",25.2687,25.5442,25.1535,25.2236,704300.0],["2001-08-17",25.2236,25.3188,24.9882,25.1435,696400.0],["2001-08-20",25.1435,25.444,25.1435,25.1735,337500.0],["2001-08-21",25.1184,25.3939,24.9982,24.9982,549100.0],["2001-08-22",24.9732,24.9832,24.6226,24.6927,654100.0],["2001-08-23",24.7178,25.6644,24.6677,25.5492,890200.0],["2001-08-24",25.4691,25.8697,25.3488,25.6594,508400.0],["2001-08-27",25.6444,25.7696,25.2938,25.414,336000.0],["2001-08-28",25.3939,25.6443,25.3538,25.5041,418500.0],["2001-08-29",25.4941,25.7195,25.2988,25.2988,450100.0],["2001-08-30",25.2937,25.5843,24.9682,25.0784,471500.0],["2001-08-31",25.0683,25.1485,24.9732,24.9732,408500.0],["2001-09-04",25.0934,25.1936,24.7328,24.7328,369000.0],["2001-09-05",24.6176,24.8931,24.4172,24.6627,409500.0],["2001-09-06",24.6927,24.6927,23.9664,23.9815,891800.0],["2001-09-07",23.9314,23.9314,23.4556,23.4556,648600.0],["2001-09-10",23.3304,24.1167,23.2602,24.0666,493600.0],["2001-09-17",22.539,23.14,21.3369,22.6391,1308800.0],["2001-09-18",22.6141,22.7544,22.1884,22.4388,864700.0],["2001-09-19",22.564,22.7894,21.6875,21.8879,685700.0],["2001-09-20",21.5372,21.7476,21.0364,21.2868,1183200.0],["2001-09-21",21.0314,21.7376,20.5305,21.1366,1425500.0],["2001-09-24",21.3369,22.4188,21.3369,22.2685,848100.0],["2001-09-25",22.2685,22.4388,21.9379,22.1884,795200.0],["2001-09-26",22.3136,22.4789,22.2435,22.3887,463900.0],["2001-09-27",22.3887,22.6141,22.1633,22.5941,483200.0],["2001-09-28",22.9146,23.5958,22.7894,23.3554,637700.0],["2001-10-01",22.9397,23.115,22.3887,22.6041,717000.0],["2001-10-02",22.6141,22.9697,22.564,22.9647,446200.0],["2001-10-03",22.9647,23.5407,22.9647,23.5107,730100.0],["2001-10-04",23.4656,23.7911,23.1701,23.3955,512700.0],["2001-10-05",23.4232,23.4434,22.4855,23.0098,811300.0],["2001-10-08",22.8837,22.8888,22.0821,22.2183,798600.0],["2001-10-09",22.1325,22.3342,21.8653,22.304,890200.0],["2001-10-10",22.0569,22.2888,21.6788,22.0166,1081400.0],["2001-10-11",21.9107,22.1376,21.5024,21.6586,1914300.0],["2001-10-12",21.3007,21.3259,20.7209,21.0486,1096000.0],["2001-10-15",21.0486,21.1545,20.7209,21.0234,981700.0],["2001-10-16",21.1746,21.2956,20.8973,21.1746,936700.0],["2001-10-17",21.1797,21.1847,20.4537,20.7461,1372700.0],["2001-10-18",20.7461,20.9982,20.5192,20.6957,1042700.0],["2001-10-19",20.6957,20.8721,20.1663,20.61,843100.0],["2001-10-22",20.5192,21.341,20.1663,21.3108,932900.0],["2001-10-23",21.8805,22.1628,21.1998,21.3561,1989400.0],["2001-10-24",21.3612,21.704,21.1797,21.5679,917000.0],["2001-10-25",21.4418,22.0821,21.2755,21.941,891100.0],["2001-10-26",21.9057,22.1729,21.8855,22.1023,789600.0],["2001-10-29",22.1023,22.1023,21.5427,21.5578,616600.0],["2001-10-30",21.5629,21.9309,21.3763,21.7796,764600.0],["2001-10-31",21.9057,21.9057,21.3259,21.3511,543000.0],["2001-11-01",21.3259,21.9158,21.2604,21.8956,418400.0],["2001-11-02",21.7796,22.4552,21.7242,22.1325,557100.0],["2001-11-05",22.183,22.6871,22.1578,22.6266,670800.0],["2001-11-06",22.5107,22.9443,22.3998,22.9443,624100.0],["2001-11-07",23.0148,23.1157,22.5611,22.6821,615300.0],["2001-11-08",22.788,23.1157,22.5208,22.5208,574400.0],["2001-11-09",22.3947,22.5107,22.1073,22.183,332500.0],["2001-11-12",22.183,22.188,21.578,22.0166,563000.0],["2001-11-13",22.1426,22.8888,22.1426,22.8031,588900.0],["2001-11-14",23.1913,23.4181,22.9442,23.1862,728800.0],["2001-11-15",23.1409,23.5694,23.1308,23.3829,474500.0],["2001-11-16",23.3677,23.4837,23.0199,23.1358,466600.0],["2001-11-19",23.0098,23.277,22.9997,23.2719,540400.0],["2001-11-20",23.2417,23.5946,23.0804,23.5946,516800.0],["2001-11-21",23.5845,23.5845,23.3677,23.5038,328500.0],["2001-11-23",23.3929,23.7711,23.3425,23.7358,184300.0],["2001-11-26",23.7358,23.8215,23.4484,23.6551,545300.0],["2001-11-27",23.8215,24.1845,23.5492,24.0483,539300.0],["2001-11-28",24.0988,24.3509,24.0433,24.1089,807500.0],["2001-11-29",24.0988,24.2954,23.7963,24.1946,460900.0],["2001-11-30",24.1895,24.4517,24.0483,24.0483,478500.0],["2001-12-03",24.0483,24.0988,23.7711,23.9021,322100.0],["2001-12-04",23.9727,24.1794,23.6148,24.1794,315100.0],["2001-12-05",24.0988,24.4265,24.0483,24.4214,520100.0],["2001-12-06",24.4013,24.9306,24.4013,24.5777,638600.0],["2001-12-07",24.4769,24.6735,24.4517,24.6281,408800.0],["2001-12-10",24.5021,24.6281,23.9929,24.0231,364700.0],["2001-12-11",24.1492,24.3256,24.0483,24.0887,437400.0],["2001-12-12",24.0887,24.1996,23.9979,24.0483,258400.0],["2001-12-13",24.1492,24.1492,23.4333,23.4736,528600.0],["2001-12-14",23.5997,23.6954,23.2417,23.4686,789600.0],["2001-12-17",23.6702,23.6904,23.4938,23.5946,715600.0],["2001-12-18",23.6198,23.6954,23.519,23.645,687100.0],["2001-12-19",23.6854,23.9979,23.6148,23.9929,848800.0],["2001-12-20",23.8971,24.1996,23.8215,24.1441,444600.0],["2001-12-21",24.1744,24.1895,23.8416,23.9979,1190900.0],["2001-12-24",23.9979,24.0383,23.8416,23.8971,170300.0],["2001-12-26",23.9022,24.1845,23.8971,23.9223,377900.0],["2001-12-27",24.0483,24.5071,23.9475,24.4517,514200.0],["2001-12-28",24.4013,24.5273,24.1996,24.5021,545300.0],["2001-12-31",24.5021,24.8147,24.4567,24.487,424200.0],["2002-01-02",24.3004,24.492,23.7963,24.3508,642500.0],["2002-01-03",24.3508,24.8298,24.2601,24.7441,1184400.0],["2002-01-04",24.7038,25.1777,24.5021,25.1726,901800.0],["2002-01-07",25.1827,25.1978,24.9306,24.9558,728700.0],["2002-01-08",24.9558,25.3466,24.9051,25.0929,761500.0],["2002-01-09",25.2197,25.6561,25.2045,25.2857,1132200.0],["2002-01-10",25.3212,25.9555,25.3212,25.9504,1249900.0],["2002-01-11",25.5242,26.0012,25.4988,25.9504,949200.0],["2002-01-14",25.8794,26.0976,25.7779,25.9098,827300.0],["2002-01-15",25.9047,26.3361,25.6256,25.8794,875500.0],["2002-01-16",25.8794,25.8794,25.2552,25.2958,896900.0],["2002-01-17",25.2958,25.5495,25.2451,25.5394,501700.0],["2002-01-18",25.4125,25.9809,25.2907,25.4734,654100.0],["2002-01-22",25.3719,25.8134,25.24,25.306,550500.0],["2002-01-23",25.2045,25.8083,25.1893,25.7525,631100.0],["2002-01-24",25.8033,25.8794,25.6003,25.8743,483200.0],["2002-01-25",25.8794,25.9098,25.6764,25.8895,565800.0],["2002-01-28",25.651,25.7474,25.2958,25.4734,520700.0],["2002-01-29",25.6003,25.8946,24.8848,25.0776,694000.0],["2002-01-30",24.9508,25.3466,24.6869,25.2603,599600.0],["2002-01-31",25.3669,26.1331,25.0522,26.1331,649700.0],["2002-02-01",25.9301,25.9606,25.5901,25.9047,505800.0],["2002-02-04",25.9301,26.0773,25.6256,25.7018,827900.0],["2002-02-05",25.2451,25.4734,24.763,24.8493,969700.0],["2002-02-06",24.7376,25.3364,24.7376,25.1588,845800.0],["2002-02-07",25.1943,25.5749,24.9761,25.2045,571200.0],["2002-02-08",25.0776,26.0164,25.0421,26.0164,551300.0],["2002-02-11",25.9809,26.3361,25.8743,26.2904,687500.0],["2002-02-12",26.1838,26.3868,25.925,25.9809,589900.0],["2002-02-13",25.9301,26.6405,25.9098,26.5847,849700.0],["2002-02-14",26.6304,26.6659,26.26,26.6608,786500.0],["2002-02-15",26.7877,26.7978,26.1585,26.5492,625200.0],["2002-02-19",26.4223,26.4223,26.0316,26.2346,784300.0],["2002-02-20",26.2346,26.2346,25.7627,26.0316,981000.0],["2002-02-21",25.9048,25.9048,25.6257,25.7677,781700.0],["2002-02-22",25.6662,25.6764,25.1943,25.4075,797000.0],["2002-02-25",25.5343,25.9859,25.4531,25.9047,723100.0],["2002-02-26",25.8794,26.402,25.8794,26.3107,610400.0],["2002-02-27",26.4376,26.7166,26.2346,26.3868,673200.0],["2002-02-28",26.3868,26.6405,25.9149,25.9859,1138100.0],["2002-03-01",25.991,26.3513,25.8794,26.3107,823000.0],["2002-03-04",26.4376,26.9957,26.4325,26.874,1030800.0],["2002-03-05",26.5137,27.2241,26.5137,27.0566,751100.0],["2002-03-06",27.0211,27.2038,26.8181,27.148,576900.0],["2002-03-07",27.148,27.1632,26.3919,26.7978,601200.0],["2002-03-08",26.8942,26.9907,26.5746,26.6405,514600.0],["2002-03-11",26.6152,26.7065,26.4883,26.6152,456100.0],["2002-03-12",26.3614,26.6608,26.3614,26.5593,653100.0],["2002-03-13",26.6811,26.6913,26.1838,26.2549,607200.0],["2002-03-14",26.2092,27.0718,26.2092,26.3868,526700.0],["2002-03-15",26.6202,26.8283,26.3868,26.7928,593600.0],["2002-03-18",26.8689,26.8689,26.4629,26.5796,559400.0],["2002-03-19",26.6913,26.8334,26.534,26.5644,598100.0],["2002-03-20",26.5137,26.539,26.1585,26.2092,1360700.0],["2002-03-21",26.2853,26.2853,26.0012,26.0824,501600.0],["2002-03-22",25.8794,26.0062,25.7525,25.8844,665700.0],["2002-03-25",25.8794,25.8794,25.1182,25.3466,722000.0],["2002-03-26",25.3719,25.8794,25.2451,25.4481,1134500.0],["2002-03-27",25.4988,25.9809,25.4785,25.8642,875500.0],["2002-03-28",25.8692,25.9352,25.5292,25.7424,947000.0],["2002-04-01",25.6257,25.6257,25.1994,25.4481,727000.0],["2002-04-02",25.4988,25.6916,25.3973,25.6612,709000.0],["2002-04-03",25.788,25.8489,25.5495,25.6865,699500.0],["2002-04-04",25.6865,26.057,25.6003,25.651,1327300.0],["2002-04-05",25.7779,26.0062,25.7525,25.9301,830300.0],["2002-04-08",25.8025,26.0935,25.634,26.0935,1092500.0],["2002-04-09",26.0935,26.1957,25.9608,26.1854,1184200.0],["2002-04-10",26.2212,26.7625,26.1497,26.7267,814700.0],["2002-04-11",26.8084,26.8288,26.1752,26.2467,539300.0],["2002-04-12",26.2978,26.7165,26.2825,26.548,460000.0],["2002-04-15",26.6042,26.6297,25.9659,26.0731,825700.0],["2002-04-16",26.1956,26.3488,25.971,26.0067,606600.0],["2002-04-17",26.1446,26.2978,26.0118,26.2569,549000.0],["2002-04-18",26.2978,26.3642,25.7514,25.971,582800.0],["2002-04-19",26.0935,26.502,26.0169,26.4561,763000.0],["2002-04-22",26.4765,26.6501,26.2212,26.2518,705100.0],["2002-04-23",24.8425,25.1744,24.0254,25.0722,4379100.0],["2002-04-24",24.9701,25.5778,24.9701,25.2816,1973600.0],["2002-04-25",25.0212,25.1233,24.7046,24.9191,963800.0],["2002-04-26",24.9191,25.0059,24.5871,24.8578,1226300.0],["2002-04-29",24.7914,25.1489,24.6127,24.7965,1150700.0],["2002-04-30",24.7454,24.7454,23.8212,24.4595,1900400.0],["2002-05-01",24.1786,24.2961,23.5454,24.1684,1142100.0],["2002-05-02",23.9488,24.0765,23.5659,23.8518,1010700.0],["2002-05-03",23.7957,23.9131,23.4893,23.8365,619800.0],["2002-05-06",23.8467,23.9999,23.4433,23.4433,545300.0],["2002-05-07",23.7446,23.7446,22.9225,22.948,1051700.0],["2002-05-08",23.0552,23.4076,22.5701,23.4076,1757900.0],["2002-05-09",23.2288,23.4893,23.1216,23.1829,569900.0],["2002-05-10",23.2084,23.2493,22.8255,22.8612,582100.0],["2002-05-13",22.9276,23.4893,22.8663,23.4587,739100.0],["2002-05-14",23.668,23.6782,23.285,23.428,739000.0],["2002-05-15",23.3004,23.6323,23.2799,23.3106,918600.0],["2002-05-16",23.5403,23.7957,23.3872,23.6629,919600.0],["2002-05-17",23.6935,23.9489,23.6169,23.6425,591600.0],["2002-05-20",23.7191,23.7191,23.2033,23.3412,573000.0],["2002-05-21",23.4127,23.4791,23.0297,23.0808,523000.0],["2002-05-22",23.1574,23.1574,22.8969,22.9276,547300.0],["2002-05-23",22.902,23.1574,22.7744,22.9786,998200.0],["2002-05-24",22.851,23.0042,22.6518,22.6518,627500.0],["2002-05-28",22.6518,22.7182,22.2127,22.3659,849600.0],["2002-05-29",22.2382,22.6467,22.2382,22.3914,1255100.0],["2002-05-30",22.3659,22.6722,22.1616,22.565,1614700.0],["2002-05-31",22.7233,23.0297,22.7233,22.8867,1075900.0],["2002-06-03",22.9786,23.1063,22.5957,22.6212,1110400.0],["2002-06-04",22.5701,22.6467,22.1361,22.2382,838200.0],["2002-06-05",22.3659,22.7233,22.2893,22.3914,822100.0],["2002-06-06",22.5701,22.5701,21.8297,21.8552,952900.0],["2002-06-07",21.8552,22.1412,21.8042,22.0288,531200.0],["2002-06-10",22.085,22.3403,21.8961,22.1616,645400.0],["2002-06-11",22.1616,22.2689,21.4314,21.5233,798800.0],["2002-06-12",21.651,22.0135,21.5233,21.651,910800.0],["2002-06-13",21.7786,21.7786,21.2935,21.3548,654800.0],["2002-06-14",21.1403,21.6255,20.8595,21.3855,905900.0],["2002-06-17",21.4212,22.2638,21.4212,22.1565,773100.0],["2002-06-18",22.1565,22.4323,21.9574,22.3403,809900.0],["2002-06-19",22.2127,22.7233,21.9574,22.2178,1133800.0],["2002-06-20",21.9574,22.0952,21.4825,21.5284,1120400.0],["2002-06-21",21.4723,21.8552,21.4518,21.457,1015400.0],["2002-06-24",21.462,21.7531,21.0382,21.508,849100.0],["2002-06-25",21.5489,22.1106,21.5489,21.651,1091400.0],["2002-06-26",20.8084,21.5744,20.8084,21.4723,1076000.0],["2002-06-27",21.5489,21.6101,21.2884,21.4723,1136200.0],["2002-06-28",21.3957,21.7991,21.3701,21.4467,1135000.0],["2002-07-01",21.4467,21.4876,21.2118,21.2935,997200.0],["2002-07-02",21.2169,21.268,20.4255,20.4255,1408100.0],["2002-07-03",20.2161,20.3335,19.445,20.0016,1397900.0],["2002-07-05",20.1701,20.885,20.1701,20.7216,510100.0],["2002-07-08",20.6393,20.9738,20.2018,20.4334,657300.0],["2002-07-09",21.1025,21.2826,20.0628,20.0628,1137400.0],["2002-07-10",20.3304,20.4849,19.5121,19.5533,1256700.0],["2002-07-11",19.5739,19.9702,19.2496,19.7386,1052600.0],["2002-07-12",19.6871,19.7386,19.2496,19.2547,645600.0],["2002-07-15",19.3011,19.3011,18.2717,19.1364,912300.0],["2002-07-16",19.1364,19.3525,18.4775,18.8584,1245500.0],["2002-07-17",19.0437,19.3371,18.2665,18.4004,908200.0],["2002-07-18",18.4003,18.6834,17.4996,17.5562,1227000.0],["2002-07-19",17.0364,18.5805,17.0364,17.4739,1000200.0],["2002-07-22",17.4996,17.8599,16.4702,16.6349,1153200.0],["2002-07-23",16.6761,16.9077,16.0276,16.0328,966700.0],["2002-07-24",15.3122,17.1548,15.235,16.9849,1682800.0],["2002-07-25",16.9849,17.5254,16.5577,16.9386,1229500.0],["2002-07-26",16.9592,17.4482,16.9232,17.3658,961900.0],["2002-07-29",17.8856,18.6371,17.8599,18.5805,1129700.0],["2002-07-30",18.529,19.0746,18.1584,18.6474,1308000.0],["2002-07-31",18.7092,18.915,18.5239,18.8842,739200.0],["2002-08-01",18.2717,18.632,17.9114,17.9371,1659200.0],["2002-08-02",17.9114,18.0658,17.2886,17.4224,1652400.0],["2002-08-05",17.4739,17.6129,16.6864,16.8305,1074600.0],["2002-08-06",16.9849,17.4842,16.9849,17.1136,994000.0],["2002-08-07",17.2423,17.3967,16.8151,17.1548,1054200.0],["2002-08-08",17.2835,17.8857,17.0879,17.8239,1147900.0],["2002-08-09",17.8599,18.354,17.7055,18.1842,1317800.0],["2002-08-12",17.8857,18.2871,17.7518,18.179,699900.0],["2002-08-13",18.0504,18.1482,17.5357,17.5357,1205800.0],["2002-08-14",17.654,18.3231,17.371,18.3026,1083800.0],["2002-08-15",18.3334,18.5908,18.0606,18.5187,1709500.0],["2002-08-16",18.457,18.7092,18.3489,18.4261,570000.0],["2002-08-19",18.2974,19.1209,18.2974,19.0231,982300.0],["2002-08-20",18.9923,19.0746,18.4776,18.6165,953400.0],["2002-08-21",18.7606,19.2496,18.6217,19.054,1167000.0],["2002-08-22",19.0128,19.8672,18.9253,19.8158,1680000.0],["2002-08-23",19.7643,19.8415,19.5636,19.6099,770500.0],["2002-08-26",19.4297,19.6305,19.0694,19.5584,875800.0],["2002-08-27",19.8158,19.8724,19.4452,19.5172,1210500.0],["2002-08-28",19.3011,19.5533,18.9871,19.0952,1233900.0],["2002-08-29",19.018,19.3268,18.7195,19.0952,1475900.0],["2002-08-30",19.0437,19.2393,18.982,19.0695,1206100.0],["2002-09-03",18.7864,18.807,18.2459,18.2459,805400.0],["2002-09-04",17.6283,17.8599,17.371,17.8342,2001800.0],["2002-09-05",17.7055,17.7055,17.3607,17.443,1719700.0],["2002-09-06",17.6026,17.9114,17.4482,17.7364,678500.0],["2002-09-09",17.6849,18.0658,17.5511,18.0195,973800.0],["2002-09-10",18.0298,18.1945,17.6798,17.8599,684100.0],["2002-09-11",17.8599,18.1687,17.7673,17.8085,939600.0],["2002-09-12",17.8084,17.8084,16.9489,17.0004,1026100.0],["2002-09-13",16.8717,17.0621,16.671,16.9077,1575800.0],["2002-09-16",16.9335,17.0055,16.5217,16.7791,972100.0],["2002-09-17",16.9077,16.9592,16.2283,16.2335,1120600.0],["2002-09-18",16.1357,16.5475,15.9144,16.4445,1042400.0],["2002-09-19",16.3158,16.3158,16.007,16.007,870400.0],["2002-09-20",16.007,16.2026,15.9247,15.9453,1049800.0],["2002-09-23",15.8783,16.0997,15.7239,15.9555,973000.0],["2002-09-24",15.8011,16.2129,15.7085,15.7342,1021000.0],["2002-09-25",15.7394,16.393,15.7394,16.1666,963400.0],["2002-09-26",16.5474,16.8768,16.4239,16.7173,1452700.0],["2002-09-27",16.5732,16.7533,15.9916,16.0122,1190800.0],["2002-09-30",15.9041,15.9144,14.9879,15.7239,1702300.0],["2002-10-01",15.8269,16.5217,15.6261,16.5217,870200.0],["2002-10-02",16.3673,16.4651,15.4923,15.5438,817700.0],["2002-10-03",15.4409,15.5953,14.8644,14.8695,1546600.0],["2002-10-04",14.8232,15.0394,13.7115,14.0512,1852200.0],["2002-10-07",14.1541,14.2416,13.3357,13.3357,1346300.0],["2002-10-08",13.3931,13.9767,13.1325,13.8621,2194700.0],["2002-10-09",13.7579,13.836,13.1117,13.1169,1183200.0],["2002-10-10",13.1325,13.9403,13.0856,13.8621,1644000.0],["2002-10-11",14.3311,15.2431,14.279,14.8053,1979200.0],["2002-10-14",15.1128,15.3734,14.9929,15.0503,1495400.0],["2002-10-15",16.8065,16.9889,16.572,16.8325,2258200.0],["2002-10-16",16.6501,16.8013,16.0404,16.1499,1211000.0],["2002-10-17",16.6762,17.2495,16.4469,16.6971,1991000.0],["2002-10-18",16.7023,16.9889,16.2958,16.8013,1084100.0],["2002-10-21",16.2332,16.572,15.7486,16.5511,2294900.0],["2002-10-22",16.2072,16.6293,16.103,16.1082,1581200.0],["2002-10-23",16.0456,16.0508,15.3994,15.9258,1392400.0],["2002-10-24",16.1551,16.1811,15.5818,15.6652,1117200.0],["2002-10-25",15.3213,15.4828,14.9044,15.3577,2455100.0],["2002-10-28",15.5037,15.5662,14.9825,15.1545,1867400.0],["2002-10-29",14.8522,14.9096,14.1643,14.4562,3431700.0],["2002-10-30",14.1748,15.4411,13.9403,15.2431,2398700.0],["2002-10-31",16.2332,16.2593,15.5349,15.8997,2019200.0],["2002-11-01",15.8685,16.5199,15.6339,16.3635,1908500.0],["2002-11-04",16.5459,17.0566,16.4156,16.6501,1239900.0],["2002-11-05",16.5459,16.6501,16.2072,16.2489,1069000.0],["2002-11-06",16.4156,16.6501,16.2593,16.598,1145500.0],["2002-11-07",16.4938,16.4938,15.9779,16.1811,1238700.0],["2002-11-08",15.9727,16.2697,15.8632,15.8893,899100.0],["2002-11-11",15.759,15.8528,15.4672,15.5141,999200.0],["2002-11-12",15.5558,16.0352,15.4255,15.8945,1440300.0],["2002-11-13",16.0508,16.4938,15.7903,16.202,1472000.0],["2002-11-14",16.4156,16.843,16.3218,16.6866,1017100.0],["2002-11-15",16.6241,16.9889,16.5199,16.9003,683400.0],["2002-11-18",16.9003,16.9837,16.6814,16.7127,1197100.0],["2002-11-19",16.7804,17.0879,16.5876,16.8065,711400.0],["2002-11-20",16.8065,17.2286,16.6241,17.2286,862700.0],["2002-11-21",17.3797,17.9842,17.2338,17.7602,1002100.0],["2002-11-22",17.6664,18.1093,17.5621,17.8644,1358100.0],["2002-11-25",17.7706,18.0311,17.5152,17.979,1489500.0],["2002-11-26",17.9217,18.0833,17.6768,17.7602,1378000.0],["2002-11-27",17.8487,18.4168,17.8279,18.4168,907100.0],["2002-11-29",18.3438,18.5366,18.2657,18.3126,395200.0],["2002-12-02",18.4741,18.7347,17.9426,18.2657,1340600.0],["2002-12-03",18.1354,18.224,17.9165,18.0103,974900.0],["2002-12-04",17.9738,18.0311,17.4996,17.8123,1151200.0],["2002-12-05",17.8488,17.854,17.3589,17.5465,618000.0],["2002-12-06",17.3537,17.7237,17.3433,17.5204,909300.0],["2002-12-09",17.4058,17.4058,16.942,17.067,1078600.0],["2002-12-10",17.0931,17.2859,16.9368,17.1973,821800.0],["2002-12-11",17.2025,17.5517,17.2025,17.4527,531600.0],["2002-12-12",17.4527,17.6195,17.1556,17.1556,617400.0],["2002-12-13",16.8847,17.0149,16.6814,16.8951,1140700.0],["2002-12-16",16.8951,17.3224,16.7544,17.3224,852300.0],["2002-12-17",17.1973,17.2078,16.9785,16.9941,672000.0],["2002-12-18",16.9889,16.9889,16.6814,16.6814,621800.0],["2002-12-19",16.4677,16.8847,16.0248,16.228,1228500.0],["2002-12-20",16.228,16.6137,16.0977,16.6085,1288400.0],["2002-12-23",16.572,16.7908,16.4625,16.6606,726800.0],["2002-12-24",16.3896,16.7335,16.327,16.6241,427400.0],["2002-12-26",16.5928,17.0149,16.5772,16.6762,397600.0],["2002-12-27",16.598,16.697,16.2854,16.3114,488900.0],["2002-12-30",16.3114,16.572,16.1551,16.4938,530100.0],["2002-12-31",16.3896,16.6032,16.1915,16.4573,500400.0],["2003-01-02",16.5355,17.14,16.4625,17.14,586500.0],["2003-01-03",17.14,17.2755,16.9837,17.1817,707400.0],["2003-01-06",17.2911,17.9738,17.2494,17.9321,1062000.0],["2003-01-07",17.8487,17.9269,17.6299,17.8279,810100.0],["2003-01-08",18.0095,18.0095,17.6937,17.7832,702900.0],["2003-01-09",17.8516,18.441,17.8516,18.4252,955600.0],["2003-01-10",18.2937,18.5358,18.2358,18.4673,768600.0],["2003-01-13",18.6042,18.7884,18.2252,18.2989,964100.0],["2003-01-14",18.3779,18.4463,18.2358,18.4042,853400.0],["2003-01-15",18.4095,18.541,18.2621,18.4831,1127100.0],["2003-01-16",18.5515,18.7515,18.1463,18.22,771200.0],["2003-01-17",18.22,18.341,18.0779,18.22,654500.0],["2003-01-21",18.2937,18.4042,17.7305,17.7305,762400.0],["2003-01-22",17.7358,17.9989,17.6305,17.699,1080200.0],["2003-01-23",18.0253,18.1937,17.8411,18.02,1071800.0],["2003-01-24",17.9726,17.9779,17.22,17.2674,1149900.0],["2003-01-27",17.2621,17.4095,17.0779,17.099,1084200.0],["2003-01-28",17.2358,17.3253,16.9885,17.2253,661100.0],["2003-01-29",17.1043,17.1358,16.8148,17.0674,1048900.0],["2003-01-30",16.9779,17.1148,16.6517,16.6517,792300.0],["2003-01-31",16.4727,17.1727,16.4622,16.9727,759200.0],["2003-02-03",16.8885,16.8937,16.2359,16.2938,1915500.0],["2003-02-04",15.9201,16.499,15.6728,15.9201,1950600.0],["2003-02-05",16.0254,16.2359,15.7728,15.8043,969900.0],["2003-02-06",15.8096,15.8517,15.2096,15.2886,1684600.0],["2003-02-07",15.4201,15.578,15.2149,15.2465,758600.0],["2003-02-10",15.2096,15.5201,15.2096,15.5149,1111700.0],["2003-02-11",15.657,15.6833,15.0149,15.1886,1316100.0],["2003-02-12",15.1833,15.357,15.1044,15.1149,1059400.0],["2003-02-13",15.1202,15.1202,14.3676,14.5728,2269200.0],["2003-02-14",14.6834,14.9044,14.4202,14.8255,1331000.0],["2003-02-18",14.9465,15.1728,14.936,15.0991,939800.0],["2003-02-19",15.0781,15.0781,14.6834,14.8202,870500.0],["2003-02-20",14.7991,14.9149,14.5676,14.6518,1251900.0],["2003-02-21",14.736,14.9412,14.5044,14.7728,1022600.0],["2003-02-24",14.736,14.736,14.5834,14.6307,1027500.0],["2003-02-25",14.4992,14.5939,14.1571,14.4728,944800.0],["2003-02-26",14.4307,14.9939,14.2255,14.315,1053100.0],["2003-02-27",14.4465,14.836,14.4202,14.7728,1116100.0],["2003-02-28",14.8254,15.1307,14.7044,14.9097,1104900.0],["2003-03-03",15.1307,15.2202,14.7412,14.7465,976300.0],["2003-03-04",14.7518,14.7728,14.436,14.4518,818900.0],["2003-03-05",14.4834,14.6676,14.436,14.5518,763400.0],["2003-03-06",14.557,14.636,14.3044,14.3728,909900.0],["2003-03-07",14.1571,14.5518,14.1308,14.4781,630400.0],["2003-03-10",14.4728,14.4728,13.7834,13.836,911300.0],["2003-03-11",13.8413,13.8413,13.1992,13.2466,1658400.0],["2003-03-12",13.215,13.4097,13.015,13.3676,1360600.0],["2003-03-13",13.6834,14.1729,13.6834,14.1465,1209800.0],["2003-03-14",14.2097,14.6623,14.1571,14.3413,1068600.0],["2003-03-17",14.236,15.0833,14.0729,15.036,1118700.0],["2003-03-18",15.157,15.3044,15.0623,15.157,2511700.0],["2003-03-19",15.157,15.5517,15.1465,15.5254,1212400.0],["2003-03-20",15.5254,15.8938,15.036,15.857,1665300.0],["2003-03-21",16.1833,16.2148,15.757,16.1412,1234300.0],["2003-03-24",16.1412,16.1412,15.1096,15.1833,1221900.0],["2003-03-25",15.2886,15.3833,15.1149,15.3044,923300.0],["2003-03-26",15.3044,15.4517,15.1254,15.2675,865400.0],["2003-03-27",15.2675,15.5044,15.0412,15.357,744700.0],["2003-03-28",15.1307,15.2149,14.9202,14.9991,1434500.0],["2003-03-31",15.0044,15.136,14.6149,14.736,1095000.0],["2003-04-01",14.7886,15.1096,14.6676,15.036,705200.0],["2003-04-02",15.036,15.7622,14.9307,15.6728,1060000.0],["2003-04-03",15.7043,15.7464,15.3622,15.5412,971400.0],["2003-04-04",15.7359,15.7885,15.5886,15.7254,896300.0],["2003-04-07",16.1805,16.3508,15.7919,15.8292,1031100.0],["2003-04-08",15.8292,15.8292,15.4513,15.595,844600.0],["2003-04-09",15.595,15.9197,15.4406,15.4566,680300.0],["2003-04-10",15.4885,15.6695,15.4406,15.6695,627400.0],["2003-04-11",15.8026,16.0048,15.5631,15.5897,717900.0],["2003-04-14",15.9676,16.0687,15.776,16.0474,2027300.0],["2003-04-15",16.1006,16.4413,15.9143,16.436,1481200.0],["2003-04-16",16.4998,16.553,15.9356,16.0208,960300.0],["2003-04-17",15.9942,16.2284,15.9835,16.1964,1116600.0],["2003-04-21",16.2337,16.4732,16.2284,16.4732,893700.0],["2003-04-22",16.4466,17.3355,16.3401,17.3248,1708500.0],["2003-04-23",17.3248,17.7772,17.1385,17.7666,1427300.0],["2003-04-24",17.7666,17.7666,16.9469,17.08,1181700.0],["2003-04-25",17.0853,17.1385,16.8138,16.8884,717300.0],["2003-04-28",16.8884,17.6122,16.8884,17.5164,1203000.0],["2003-04-29",17.5164,17.5218,17.0055,17.1119,1156600.0],["2003-04-30",17.1172,17.2556,16.6595,17.0108,2001900.0],["2003-05-01",17.0108,17.2184,16.6489,17.0853,1188800.0],["2003-05-02",17.0853,17.5909,17.0374,17.5909,1278300.0],["2003-05-05",17.6974,17.8251,17.4313,17.6016,1146200.0],["2003-05-06",17.5111,17.724,17.3514,17.575,972100.0],["2003-05-07",17.5111,17.5164,17.229,17.3674,1122900.0],["2003-05-08",17.245,17.245,16.8511,16.899,1219000.0],["2003-05-09",17.0321,17.2343,16.899,17.1438,550200.0],["2003-05-12",17.1438,17.7346,16.9363,17.7134,945800.0],["2003-05-13",17.5909,17.6708,17.4206,17.543,848400.0],["2003-05-14",17.6708,17.7187,17.4046,17.6069,676600.0],["2003-05-15",17.6069,17.6229,17.2982,17.5377,764200.0],["2003-05-16",17.5377,17.6548,17.1864,17.4046,1112800.0],["2003-05-19",17.3248,17.4046,16.9097,16.915,986800.0],["2003-05-20",16.915,16.9203,16.5371,16.7766,1178400.0],["2003-05-21",16.6063,16.7074,16.3401,16.6329,1049300.0],["2003-05-22",16.6329,16.718,16.4572,16.6701,1541900.0],["2003-05-23",16.7127,16.8724,16.4466,16.8458,1773800.0],["2003-05-27",17.1651,17.575,17.0427,17.5377,1355900.0],["2003-05-28",17.5643,17.9795,17.5643,17.7613,1134200.0],["2003-05-29",17.7346,17.905,17.5537,17.7453,1124000.0],["2003-05-30",17.8305,18.5916,17.8305,18.5224,1348700.0],["2003-06-02",18.8683,19.3208,18.8524,18.9482,1583100.0],["2003-06-03",18.9854,19.0014,18.4319,18.6821,953100.0],["2003-06-04",18.6288,18.9162,18.5809,18.863,598200.0],["2003-06-05",18.8045,19.0174,18.7619,18.8843,1082400.0],["2003-06-06",19.1611,19.6561,19.1291,19.3367,1505300.0],["2003-06-09",19.2569,19.3101,18.9854,19.1664,994100.0],["2003-06-10",19.1664,19.2941,18.895,18.9801,951200.0],["2003-06-11",19.0546,19.3154,18.9748,19.3154,926300.0],["2003-06-12",19.5337,19.6774,19.374,19.5922,866300.0],["2003-06-13",19.5975,19.7625,19.3208,19.4804,788400.0],["2003-06-16",19.0813,19.7732,19.0014,19.7732,936600.0],["2003-06-17",19.853,19.9595,19.6029,19.6827,762800.0],["2003-06-18",19.6827,19.6827,19.3474,19.5177,641800.0],["2003-06-19",19.5177,19.523,18.73,18.7459,1281500.0],["2003-06-20",18.7459,18.8151,18.5809,18.6714,1272000.0],["2003-06-23",18.6821,18.73,18.2988,18.5277,564800.0],["2003-06-24",18.4425,18.863,18.4159,18.7885,645100.0],["2003-06-25",18.7885,19.0014,18.4372,18.4372,608700.0],["2003-06-26",18.3627,18.7992,18.3521,18.7672,714200.0],["2003-06-27",18.7672,19.2037,18.6874,18.8896,741000.0],["2003-06-30",18.9748,19.1824,18.9003,18.9642,836800.0],["2003-07-01",18.9641,19.0333,18.5171,19.0121,1381800.0],["2003-07-02",19.012,19.4325,19.012,19.374,1552700.0],["2003-07-03",19.3208,19.5869,19.209,19.3261,398500.0],["2003-07-07",19.507,20.2256,19.4485,20.2149,1215400.0],["2003-07-08",20.2123,20.6204,20.1371,20.5667,978200.0],["2003-07-09",20.5667,20.5667,20.3304,20.4324,1503800.0],["2003-07-10",20.2445,20.2552,19.729,19.8471,885000.0],["2003-07-11",19.8471,19.9545,19.7343,19.9223,800900.0],["2003-07-14",20.1532,20.4324,20.0887,20.2498,769400.0],["2003-07-15",20.4056,20.4485,19.8525,19.976,1096000.0],["2003-07-16",20.1102,20.2445,19.9008,20.0673,700400.0],["2003-07-17",20.0028,20.0619,19.6538,19.7075,679100.0],["2003-07-18",19.7075,20.0028,19.4712,19.9813,789800.0],["2003-07-21",19.9814,19.9814,19.6269,19.6914,991500.0],["2003-07-22",19.7612,20.0834,19.6591,19.8686,652500.0],["2003-07-23",19.8686,19.976,19.6377,19.7988,682500.0],["2003-07-24",19.7988,20.3519,19.7988,19.9223,616300.0],["2003-07-25",20.0458,20.6794,19.9867,20.6526,764300.0],["2003-07-28",20.7492,20.7492,20.3734,20.5237,599400.0],["2003-07-29",20.4969,20.5237,19.9223,20.0619,1171900.0],["2003-07-30",20.0673,20.1371,19.7719,20.0404,837300.0],["2003-07-31",20.1371,20.325,19.9115,20.0512,842400.0],["2003-08-01",20.0565,20.0565,19.251,19.4819,828800.0],["2003-08-04",19.5195,19.5195,18.8107,19.192,1548600.0],["2003-08-05",19.1168,19.3048,18.7678,18.7839,1493700.0],["2003-08-06",18.7839,19.0362,18.6872,18.902,911200.0],["2003-08-07",18.7946,18.902,18.5959,18.7946,1364700.0],["2003-08-08",18.8,19.2242,18.7624,18.9933,1383600.0],["2003-08-11",18.9933,19.3262,18.9396,19.1061,1022300.0],["2003-08-12",19.2242,19.3155,19.0953,19.2779,1011400.0],["2003-08-13",19.3316,19.3316,19.0309,19.0899,560600.0],["2003-08-14",19.0362,19.4873,18.9396,19.4766,872000.0],["2003-08-15",19.4712,19.4766,19.2779,19.4121,253400.0],["2003-08-18",19.4712,19.5142,19.3101,19.3853,425900.0],["2003-08-19",19.4658,19.4658,19.1436,19.3531,757600.0],["2003-08-20",19.3047,19.5732,19.149,19.5356,524100.0],["2003-08-21",19.5732,19.6967,19.294,19.4121,486500.0],["2003-08-22",19.5464,19.6001,18.9826,19.0363,425800.0],["2003-08-25",19.0363,19.0363,18.7409,18.9826,468400.0],["2003-08-26",18.9557,19.1383,18.6872,19.0899,513400.0],["2003-08-27",19.0362,19.047,18.8322,18.8966,420500.0],["2003-08-28",18.9557,19.0094,18.7141,18.8805,609100.0],["2003-08-29",18.8537,19.0201,18.7946,19.0201,630100.0],["2003-09-02",19.1168,19.729,19.0738,19.7129,1034500.0],["2003-09-03",19.7612,20.0887,19.729,19.9545,834600.0],["2003-09-04",19.9115,19.9813,19.7075,19.9062,710800.0],["2003-09-05",19.8686,19.8686,19.7236,19.7934,709200.0],["2003-09-08",19.8471,19.9384,19.7021,19.7934,455300.0],["2003-09-09",19.7397,19.7558,19.541,19.6269,393100.0],["2003-09-10",19.5464,19.6323,19.3047,19.3316,517300.0],["2003-09-11",19.439,19.5195,19.2403,19.3101,380000.0],["2003-09-12",19.251,19.4336,19.2135,19.396,482900.0],["2003-09-15",19.3209,19.3531,19.0577,19.2135,568400.0],["2003-09-16",19.3316,19.5625,19.3101,19.5518,565200.0],["2003-09-17",19.4981,19.6055,19.3853,19.5464,527600.0],["2003-09-18",19.6001,20.7009,19.6001,20.3197,1500300.0],["2003-09-19",20.3197,20.3197,19.4605,19.7182,1510800.0],["2003-09-22",19.7236,19.7236,19.2188,19.3692,713700.0],["2003-09-23",19.4658,19.6323,19.3531,19.584,514700.0],["2003-09-24",19.6055,19.7612,19.4551,19.4712,947600.0],["2003-09-25",19.4712,19.6592,19.337,19.3531,822300.0],["2003-09-26",19.3584,19.4014,19.1061,19.3584,1043800.0],["2003-09-29",19.3638,19.4927,18.9879,19.2564,828700.0],["2003-09-30",19.2564,19.2564,18.7839,18.9987,666200.0],["2003-10-01",19.0631,19.5142,19.0148,19.4981,946100.0],["2003-10-02",19.4981,19.6699,19.3155,19.439,484500.0],["2003-10-03",19.8686,20.2445,19.8256,19.9706,845500.0],["2003-10-06",19.9706,20.2606,19.8954,20.2123,508100.0],["2003-10-07",20.2123,20.3519,19.9491,20.2445,638300.0],["2003-10-08",20.2797,20.4314,20.0846,20.4043,732600.0],["2003-10-09",20.5127,20.659,20.3501,20.4152,553300.0],["2003-10-10",20.4151,20.4368,20.2363,20.258,500800.0],["2003-10-13",20.4531,20.7185,20.3176,20.5398,414800.0],["2003-10-14",20.5777,20.7077,20.3447,20.6969,393300.0],["2003-10-15",20.8594,20.8594,20.556,20.7077,471200.0],["2003-10-16",20.7077,21.1303,20.7023,21.0545,711000.0],["2003-10-17",20.9949,21.1574,20.9407,21.0003,981600.0],["2003-10-20",21.1303,21.2333,21.022,21.2224,874900.0],["2003-10-21",21.217,21.217,20.8919,21.0978,576500.0],["2003-10-22",21.0978,21.0978,20.5127,20.5506,1079200.0],["2003-10-23",20.5506,20.686,20.3447,20.5831,1095100.0],["2003-10-24",20.5831,20.5831,20.0088,20.3935,1029000.0],["2003-10-27",20.5018,20.5506,20.2797,20.3122,1053000.0],["2003-10-28",20.3718,20.7023,20.2743,20.6969,790200.0],["2003-10-29",20.6427,20.9299,20.4748,20.7348,846800.0],["2003-10-30",21.6721,22.0893,20.5939,20.7077,3925900.0],["2003-10-31",20.9136,21.7697,20.8919,21.6342,1591400.0],["2003-11-03",21.6613,21.8293,21.5746,21.7155,913000.0],["2003-11-04",21.7155,21.7155,21.347,21.3741,1069000.0],["2003-11-05",21.3741,21.3741,20.5723,20.7944,1447900.0],["2003-11-06",20.724,21.0057,20.5289,20.9299,918500.0],["2003-11-07",21.1303,21.152,20.6535,20.7131,698500.0],["2003-11-10",20.7511,20.8648,20.5831,20.6102,411800.0],["2003-11-11",20.6319,20.8594,20.5452,20.7727,697100.0],["2003-11-12",20.8323,20.8919,20.6806,20.8432,810300.0],["2003-11-13",20.8432,20.9407,20.7402,20.8594,776600.0],["2003-11-14",20.8052,20.9082,20.5343,20.6644,764100.0],["2003-11-17",20.5831,20.5831,20.3014,20.4802,600600.0],["2003-11-18",20.5885,20.724,20.2363,20.2363,696000.0],["2003-11-19",20.2418,20.4422,20.2364,20.3664,556800.0],["2003-11-20",20.3718,20.7998,20.2959,20.5452,854600.0],["2003-11-21",20.724,20.8594,20.5398,20.6427,793500.0],["2003-11-24",20.7511,20.9786,20.724,20.9461,512000.0],["2003-11-25",20.9895,21.2062,20.9515,21.1574,755700.0],["2003-11-26",21.1303,21.2549,21.022,21.2278,561900.0],["2003-11-28",21.1845,21.3199,21.1574,21.2441,177400.0],["2003-12-01",21.347,21.7805,21.1682,21.7751,961200.0],["2003-12-02",21.8022,22.0676,21.6559,22.0135,1344100.0],["2003-12-03",21.9864,22.2519,21.9268,22.176,1065900.0],["2003-12-04",22.1056,22.3873,22.0406,22.3873,949000.0],["2003-12-05",22.1327,22.1381,21.7967,21.943,969600.0],["2003-12-08",21.8618,22.1814,21.8293,22.1652,762400.0],["2003-12-09",22.2139,22.2194,22.0785,22.1543,711500.0],["2003-12-10",22.1056,22.2139,21.3633,21.5746,1435400.0],["2003-12-11",21.645,21.9701,21.5367,21.8347,845100.0],["2003-12-12",21.8076,21.8509,21.6288,21.8076,661600.0],["2003-12-15",22.0243,22.0297,21.2441,21.2604,851100.0],["2003-12-16",21.2387,21.4879,21.0328,21.4717,1235500.0],["2003-12-17",21.4554,21.4988,21.2604,21.4988,394700.0],["2003-12-18",21.4771,21.813,21.3687,21.8022,468700.0],["2003-12-19",21.8889,21.8889,21.3904,21.5096,1187000.0],["2003-12-22",21.5096,21.5096,21.1899,21.2008,1283200.0],["2003-12-23",21.1845,21.3741,21.0761,21.1574,1243900.0],["2003-12-24",21.1357,21.2279,20.9732,21.0653,453100.0],["2003-12-26",21.2658,21.3145,21.217,21.2387,170300.0],["2003-12-29",21.2441,21.6505,21.2116,21.6179,511100.0],["2003-12-30",21.6179,21.8726,21.5638,21.7588,669900.0],["2003-12-31",21.7859,21.9214,21.7588,21.8726,461000.0],["2004-01-02",21.8563,22.1922,21.6613,21.7642,731600.0],["2004-01-05",21.9972,22.1814,21.8563,22.0785,556900.0],["2004-01-06",22.0839,22.2681,21.9593,22.176,662600.0],["2004-01-07",22.7225,23.0886,22.7225,23.0449,1444000.0],["2004-01-08",23.0176,23.0176,22.717,22.8154,826800.0],["2004-01-09",22.8208,23.0066,22.6624,22.6788,597500.0],["2004-01-12",22.7334,22.9247,22.4055,22.5859,625800.0],["2004-01-13",22.6405,22.6514,22.2798,22.3618,728300.0],["2004-01-14",22.5421,22.9137,22.5203,22.8536,704500.0],["2004-01-15",22.9465,22.9465,22.5258,22.7553,547600.0],["2004-01-16",23.0066,23.2963,22.8044,22.8536,763300.0],["2004-01-20",22.8591,22.9793,22.6842,22.7662,784600.0],["2004-01-21",22.9028,24.1542,22.8919,24.1542,1966300.0],["2004-01-22",23.9903,24.0887,23.7717,23.9903,848300.0],["2004-01-23",24.0996,24.351,23.8428,24.045,675900.0],["2004-01-26",24.0449,24.1597,23.7936,24.1597,431800.0],["2004-01-27",24.1597,24.4056,23.8919,23.9739,583000.0],["2004-01-28",24.0449,24.3236,23.7444,23.8865,1218800.0],["2004-01-29",23.8919,24.1269,23.6952,24.0012,846100.0],["2004-01-30",24.0012,24.2144,23.81,24.1269,461300.0],["2004-02-02",24.2198,24.5969,23.952,24.4056,910600.0],["2004-02-03",24.5423,24.8592,24.4657,24.8483,1172000.0],["2004-02-04",24.5368,24.5641,24.0231,24.187,834800.0],["2004-02-05",24.187,24.2362,23.9138,23.9848,863500.0],["2004-02-06",24.0996,24.5914,24.0887,24.3018,1275800.0],["2004-02-09",24.2089,24.5914,24.2089,24.4876,673600.0],["2004-02-10",25.0013,25.5259,24.9193,25.2363,2555600.0],["2004-02-11",25.1434,25.6024,24.974,25.5478,1027200.0],["2004-02-12",25.4385,25.5095,25.3182,25.4385,818200.0],["2004-02-13",25.4111,25.5368,25.2253,25.4876,787700.0],["2004-02-17",25.6297,26.2309,25.6297,26.0232,812300.0],["2004-02-18",26.1598,26.2582,25.6844,25.8155,1127200.0],["2004-02-19",26.0669,26.2855,25.7226,25.75,1364200.0],["2004-02-20",25.821,25.903,25.5751,25.8155,944000.0],["2004-02-23",25.821,25.9795,25.6844,25.7718,666300.0],["2004-02-24",25.5204,25.5696,25.0559,25.2089,1353400.0],["2004-02-25",25.2472,25.5095,25.1379,25.4439,587600.0],["2004-02-26",25.3565,25.5423,25.2035,25.4111,584600.0],["2004-02-27",25.5204,25.7718,25.2144,25.3729,1439300.0],["2004-03-01",25.4658,25.8483,25.4494,25.8155,885200.0],["2004-03-02",25.8265,26.056,25.739,25.9795,970400.0],["2004-03-03",25.9795,26.6353,25.9576,26.5205,1282100.0],["2004-03-04",26.5041,26.6352,26.3565,26.6243,606700.0],["2004-03-05",26.6243,26.7063,26.0669,26.1817,1047900.0],["2004-03-08",26.1817,26.6079,26.1817,26.515,1001100.0],["2004-03-09",26.3402,26.5533,25.9576,26.2254,1018500.0],["2004-03-10",26.2254,26.2855,25.7117,25.7226,1155800.0],["2004-03-11",25.586,25.6461,25.0068,25.0395,1112500.0],["2004-03-12",24.974,25.3456,24.9084,25.3456,912100.0],["2004-03-15",25.2089,25.2581,24.351,24.7608,996800.0],["2004-03-16",24.9193,25.127,24.821,25.0013,858500.0],["2004-03-17",25.0013,25.2909,24.8701,25.198,636600.0],["2004-03-18",25.1379,25.5204,25.045,25.4111,858900.0],["2004-03-19",25.3893,25.6133,25.2472,25.28,901000.0],["2004-03-22",25.2855,25.2855,24.5641,24.7991,848200.0],["2004-03-23",24.9357,25.1543,24.657,24.9466,906400.0],["2004-03-24",24.8701,25.127,24.4712,24.4931,1120700.0],["2004-03-25",24.8373,25.3182,24.6242,25.2089,1276700.0],["2004-03-26",25.0723,25.5204,25.045,25.2691,729800.0],["2004-03-29",25.2691,25.8811,25.2691,25.7062,746100.0],["2004-03-30",25.4931,26.0068,25.4931,25.9303,898500.0],["2004-03-31",25.8483,26.0287,25.6188,25.8593,869200.0],["2004-04-01",25.7827,26.3183,25.7827,26.2636,821500.0],["2004-04-02",26.75,26.75,26.4658,26.668,1028200.0],["2004-04-05",26.75,27.291,26.7227,27.2856,1242000.0],["2004-04-06",27.181,27.4286,27.181,27.2415,968000.0],["2004-04-07",27.2415,27.3571,27.0324,27.192,762000.0],["2004-04-08",27.4507,27.4782,27.0764,27.181,598300.0],["2004-04-12",27.3186,27.7258,27.3021,27.4892,990600.0],["2004-04-13",27.4837,27.5167,26.3115,26.35,1332400.0],["2004-04-14",26.35,26.5261,25.8217,25.9593,1314500.0],["2004-04-15",26.0583,26.2399,25.6456,25.8382,1181300.0],["2004-04-16",25.9207,26.1354,25.8162,26.0308,729900.0],["2004-04-19",26.0308,26.0308,25.4695,25.7556,853300.0],["2004-04-20",25.7556,25.9648,25.3264,25.3264,877700.0],["2004-04-21",25.3979,25.4529,25.0897,25.3319,855700.0],["2004-04-22",25.3979,26.0253,25.3154,25.8382,680300.0],["2004-04-23",25.7006,25.7831,25.3869,25.6566,529500.0],["2004-04-26",25.7556,26.0363,25.6401,25.8327,674900.0],["2004-04-27",25.8602,26.2234,25.8602,25.9427,623900.0],["2004-04-28",25.9482,25.9482,25.0072,25.0732,1029400.0],["2004-04-29",25.0127,25.4089,24.8806,25.0182,886400.0],["2004-04-30",25.0952,25.3429,24.699,24.699,1182000.0],["2004-05-03",24.7045,24.7045,24.2532,24.6164,2480700.0],["2004-05-04",24.7265,24.7595,24.1046,24.2862,1788900.0],["2004-05-05",24.9852,25.3319,24.765,25.2438,2163600.0],["2004-05-06",25.2493,25.2493,24.4734,25.0127,1184800.0],["2004-05-07",24.9852,25.1062,24.3468,24.3523,1091000.0],["2004-05-10",24.1046,24.1652,23.8184,23.934,1149100.0],["2004-05-11",23.945,24.0331,23.824,23.9615,833800.0],["2004-05-12",24.0441,24.5834,23.8074,24.5724,1383000.0],["2004-05-13",24.5724,24.8201,24.3633,24.3908,1243900.0],["2004-05-14",24.4348,24.7045,24.1762,24.4458,763100.0],["2004-05-17",24.3248,24.4899,23.9395,24.2697,764700.0],["2004-05-18",24.3248,24.7485,24.3248,24.721,817800.0],["2004-05-19",24.9576,25.2603,24.7155,24.7375,937600.0],["2004-05-20",24.765,25.0072,24.4403,24.5174,1189800.0],["2004-05-21",24.655,24.8421,24.4733,24.6109,634000.0],["2004-05-24",24.8751,24.8751,24.5119,24.71,571600.0],["2004-05-25",24.7155,25.0567,24.3798,25.0402,868100.0],["2004-05-26",25.0622,25.3099,24.9521,25.0897,790600.0],["2004-05-27",25.4529,25.9427,25.3979,25.9317,1471200.0],["2004-05-28",25.9317,26.1794,25.8382,26.1354,678100.0],["2004-06-01",26.1408,26.1408,25.6455,25.8162,1361600.0],["2004-06-02",25.9482,26.0858,25.6951,26.0583,697800.0],["2004-06-03",26.0583,26.0583,25.7226,25.7446,759000.0],["2004-06-04",25.9648,26.0363,25.7831,25.9372,543100.0],["2004-06-07",26.1409,26.2729,26.0528,26.2234,607900.0],["2004-06-08",26.2289,26.306,25.9923,26.295,679900.0],["2004-06-09",26.2895,26.3995,25.7997,25.8052,1092400.0],["2004-06-10",25.9482,26.0308,25.7831,25.9207,620300.0],["2004-06-14",25.9207,25.9758,25.4529,25.5355,634000.0],["2004-06-15",25.6731,25.7281,25.3814,25.4474,620000.0],["2004-06-16",25.4805,25.5465,25.2768,25.3429,534200.0],["2004-06-17",25.3704,25.3704,25.0952,25.3429,536200.0],["2004-06-18",25.3484,25.563,25.2053,25.2603,772500.0],["2004-06-21",25.3704,25.4364,25.1227,25.1337,602000.0],["2004-06-22",25.0677,25.2768,25.0347,25.1227,1204000.0],["2004-06-23",25.1503,25.1723,24.9852,25.0952,1122700.0],["2004-06-24",25.1503,25.3374,25.0457,25.1723,1051400.0],["2004-06-25",25.2053,25.3704,25.1062,25.1062,792300.0],["2004-06-28",25.2878,25.585,25.1393,25.3539,971400.0],["2004-06-29",25.3594,25.7226,25.3319,25.7171,707000.0],["2004-06-30",25.7391,26.0363,25.7171,26.0033,885800.0],["2004-07-01",26.0033,26.1409,25.2768,25.5355,1101600.0],["2004-07-02",25.5355,25.6125,25.3704,25.4805,551200.0],["2004-07-06",25.4805,25.4805,25.0182,25.0897,638100.0],["2004-07-07",25.1785,25.2617,24.8679,24.9234,722000.0],["2004-07-08",24.9289,24.9511,24.4852,24.524,755200.0],["2004-07-09",24.6627,24.696,24.4076,24.513,641300.0],["2004-07-12",24.5573,24.7958,24.4076,24.7459,683500.0],["2004-07-13",24.818,24.818,24.3854,24.4187,599900.0],["2004-07-14",24.4242,24.524,24.1247,24.2356,710800.0],["2004-07-15",24.3188,24.3188,23.9861,24.0305,744400.0],["2004-07-16",24.2357,24.2357,23.853,23.853,762500.0],["2004-07-19",23.9195,24.1192,23.853,24.0305,1036700.0],["2004-07-20",24.1802,24.4852,23.8419,24.4686,1520800.0],["2004-07-21",24.6239,24.6849,24.1081,24.1081,823400.0],["2004-07-22",24.1136,24.1469,23.4814,23.6866,1512400.0],["2004-07-23",23.7088,23.7088,23.3039,23.4149,751100.0],["2004-07-26",23.5868,23.6478,23.315,23.4592,761700.0],["2004-07-27",23.5701,23.6478,23.3982,23.5535,1013000.0],["2004-07-28",23.5424,23.7365,23.2374,23.5313,1183400.0],["2004-07-29",24.9012,24.9012,23.7753,23.9251,1492200.0],["2004-07-30",24.0138,24.2856,23.8252,24.2356,1207400.0],["2004-08-02",24.2412,24.4575,24.0915,24.4242,799500.0],["2004-08-03",24.4297,24.6239,24.2911,24.3466,781700.0],["2004-08-04",24.4076,24.5961,24.1414,24.4575,697900.0],["2004-08-05",24.5407,24.6017,24.097,24.097,811800.0],["2004-08-06",24.0138,24.0138,23.5535,23.559,1117500.0],["2004-08-09",23.5535,23.6311,23.3372,23.5258,506200.0],["2004-08-10",23.6811,24.0693,23.67,24.0416,820200.0],["2004-08-11",23.9861,23.9861,23.7365,23.9362,631900.0],["2004-08-12",23.9362,23.9639,23.5091,23.6533,700100.0],["2004-08-13",23.7088,23.8474,23.6034,23.731,460800.0],["2004-08-16",23.7643,24.0415,23.7365,24.0027,515900.0],["2004-08-17",24.097,24.3078,24.0915,24.2301,466600.0],["2004-08-18",24.2301,24.4741,24.1303,24.4741,581500.0],["2004-08-19",24.463,24.6072,24.3188,24.5185,686200.0],["2004-08-20",24.5185,24.8235,24.3854,24.7181,772900.0],["2004-08-23",24.7237,24.879,24.463,24.513,532200.0],["2004-08-24",24.5684,24.6793,24.4686,24.6405,470600.0],["2004-08-25",24.7902,25.2672,24.5851,25.245,809400.0],["2004-08-26",25.1507,25.3837,25.0731,25.3448,648300.0],["2004-08-27",25.3005,25.4391,25.1674,25.2117,511600.0],["2004-08-30",25.2173,25.2838,24.9289,24.9622,414700.0],["2004-08-31",25.1563,25.1563,24.8069,25.123,558900.0],["2004-09-01",25.123,25.3116,24.9511,25.2616,539300.0],["2004-09-02",25.3171,25.7608,25.2561,25.6887,547800.0],["2004-09-03",25.722,25.8994,25.6221,25.6942,444300.0],["2004-09-07",25.7885,26.3154,25.7885,26.2932,965100.0],["2004-09-08",26.2932,26.2932,25.7719,25.8384,606700.0],["2004-09-09",25.7608,25.844,25.5445,25.733,601100.0],["2004-09-10",25.733,25.9382,25.6166,25.8606,367900.0],["2004-09-13",25.8662,26.2045,25.661,26.2045,591000.0],["2004-09-14",26.2044,26.2655,25.9604,26.0658,608500.0],["2004-09-15",25.9272,26.1656,25.7441,25.8107,646000.0],["2004-09-16",25.9493,26.1324,25.905,26.0603,373100.0],["2004-09-17",26.2044,26.2433,25.9715,26.0658,647800.0],["2004-09-20",26.0658,26.0658,25.7552,25.8662,535100.0],["2004-09-21",25.8717,26.1046,25.8218,26.0325,650800.0],["2004-09-22",26.0104,26.0104,25.5168,25.7497,782600.0],["2004-09-23",25.8717,25.8772,25.5833,25.7885,650700.0],["2004-09-24",25.7885,26.0325,25.7164,25.8495,650200.0],["2004-09-27",25.9161,25.9272,25.3892,25.3892,810200.0],["2004-09-28",25.5112,25.55,25.306,25.4558,626000.0],["2004-09-29",25.4835,25.8329,25.2783,25.8218,407000.0],["2004-09-30",25.7885,26.0658,25.6665,26.0658,910800.0],["2004-10-01",26.2044,26.8977,26.1545,26.8589,834400.0],["2004-10-04",26.8589,27.0086,26.3708,26.4374,1540900.0],["2004-10-05",26.4429,26.4429,26.0935,26.1878,965600.0],["2004-10-06",26.2884,26.4392,26.2381,26.3442,740800.0],["2004-10-07",26.4169,26.5957,26.1822,26.2716,674900.0],["2004-10-08",26.2716,26.2716,26.0872,26.1543,433100.0],["2004-10-11",26.2604,26.3443,26.0258,26.0761,320600.0],["2004-10-12",25.8693,26.0146,25.8023,25.8973,358100.0],["2004-10-13",25.9531,26.009,25.6514,25.7408,626300.0],["2004-10-14",25.7017,25.7799,25.2045,25.2268,803700.0],["2004-10-15",25.2994,25.4056,24.7239,25.1486,1431600.0],["2004-10-18",25.21,25.21,24.6513,24.7519,1015800.0],["2004-10-19",24.8916,24.8916,22.7851,23.4947,2932200.0],["2004-10-20",23.4947,24.0255,23.3941,23.5282,2664500.0],["2004-10-21",23.5227,23.6456,23.2321,23.4556,1512700.0],["2004-10-22",23.4612,23.6512,23.2992,23.3047,840700.0],["2004-10-25",23.3047,23.5506,23.1818,23.4668,758200.0],["2004-10-26",24.0814,24.1987,23.7797,24.1987,1599700.0],["2004-10-27",24.1987,24.5284,23.8691,24.3328,1460100.0],["2004-10-28",24.3887,24.4446,24.1931,24.3496,1163100.0],["2004-10-29",24.3664,24.5005,24.2714,24.4725,811000.0],["2004-11-01",24.5563,24.5731,23.9864,24.0088,1412900.0],["2004-11-02",24.2211,24.5284,24.0982,24.2155,1120900.0],["2004-11-03",24.8078,25.1318,24.6122,24.886,1268700.0],["2004-11-04",25.0312,25.3776,24.696,25.3776,972600.0],["2004-11-05",25.6291,25.6738,25.1821,25.4335,1002300.0],["2004-11-08",25.5173,25.6011,25.3497,25.4559,835100.0],["2004-11-09",25.5509,25.7632,25.4503,25.5173,811200.0],["2004-11-10",25.657,25.7017,25.4335,25.4335,1062600.0],["2004-11-11",25.6738,26.0537,25.5453,26.009,633300.0],["2004-11-12",26.009,26.0928,25.5062,25.7632,1285300.0],["2004-11-15",25.9252,26.2437,25.8805,25.9643,871700.0],["2004-11-16",25.8693,25.9755,25.7967,25.8135,480000.0],["2004-11-17",25.9811,26.3387,25.8079,25.9476,439100.0],["2004-11-18",25.9531,26.009,25.4279,25.4335,962700.0],["2004-11-19",25.7296,26.0649,25.6458,25.7743,1049200.0],["2004-11-22",25.3385,25.8135,25.1989,25.7911,1139300.0],["2004-11-23",25.7911,25.8917,25.305,25.4782,1076900.0],["2004-11-24",25.6179,25.8302,25.5732,25.7688,550400.0],["2004-11-26",25.8693,25.9196,25.6403,25.7967,167000.0],["2004-11-29",25.8135,26.2158,25.6123,25.9643,685500.0],["2004-11-30",25.9643,25.9643,25.6123,25.7129,700700.0],["2004-12-01",25.8526,26.4616,25.8526,26.4281,704500.0],["2004-12-02",26.4448,26.6627,26.3443,26.6124,890800.0],["2004-12-03",26.808,26.8192,26.3946,26.5342,660900.0],["2004-12-06",26.5398,26.5398,25.8805,26.1822,848200.0],["2004-12-07",26.2884,26.2884,25.7911,25.8302,828300.0],["2004-12-08",25.9643,26.1431,25.7017,25.8693,645600.0],["2004-12-09",25.3386,25.8749,25.2268,25.562,1135200.0],["2004-12-10",26.0202,26.0202,25.2603,25.752,977300.0],["2004-12-13",25.9811,26.1599,25.914,26.1375,695700.0],["2004-12-14",26.2325,26.646,26.1319,26.6404,839700.0],["2004-12-15",26.7354,26.7521,26.3163,26.4672,918800.0],["2004-12-16",26.4895,26.4895,25.9476,26.2381,1005600.0],["2004-12-17",25.9923,26.1599,25.7576,25.8358,1335900.0],["2004-12-20",26.0202,26.1431,25.7017,25.7017,1005200.0],["2004-12-21",25.8414,25.9531,25.562,25.8637,1000700.0],["2004-12-22",25.8973,26.2828,25.7241,25.8526,1046500.0],["2004-12-23",25.8693,26.1655,25.8135,26.1152,708200.0],["2004-12-27",26.1208,26.1375,25.7241,25.8582,431700.0],["2004-12-28",26.037,26.1543,25.9084,26.0593,337200.0],["2004-12-29",26.1599,26.3387,26.0426,26.1766,476800.0],["2004-12-30",26.294,26.3387,26.0481,26.2213,379900.0],["2004-12-31",26.3163,26.3443,26.037,26.0817,264700.0],["2005-01-03",26.3554,26.3554,25.6794,25.7632,923900.0],["2005-01-04",25.9196,26.0593,25.7017,25.8693,1180600.0],["2005-01-05",26.0928,26.1319,25.7408,25.8135,1401800.0],["2005-01-06",25.9514,26.3175,25.8613,26.3119,1567200.0],["2005-01-07",26.3119,26.3907,25.9571,26.0922,992400.0],["2005-01-10",26.1486,26.3119,25.9965,26.188,724100.0],["2005-01-11",26.1824,26.1824,25.7656,26.0472,752300.0],["2005-01-12",26.0753,26.2161,25.8388,26.1429,993800.0],["2005-01-13",26.188,26.2781,25.7093,25.7825,707500.0],["2005-01-14",25.7881,25.974,25.7036,25.9064,415600.0],["2005-01-18",25.8782,26.7624,25.7374,26.7624,1075400.0],["2005-01-19",26.4696,26.6104,26.3288,26.3626,761500.0],["2005-01-20",26.3626,26.3626,25.7656,25.9233,714200.0],["2005-01-21",25.9233,25.9965,25.5459,25.6304,578100.0],["2005-01-24",25.7938,25.9008,25.5403,25.5966,650700.0],["2005-01-25",25.6248,25.8557,25.5854,25.6361,590100.0],["2005-01-26",25.7656,25.9402,25.5966,25.9008,584400.0],["2005-01-27",25.9571,26.0528,25.484,25.5009,816200.0],["2005-01-28",25.6361,25.6361,25.1179,25.2531,570100.0],["2005-01-31",25.6248,26.0078,25.6023,25.9852,816600.0],["2005-02-01",26.1429,26.2443,25.8332,26.1936,584600.0],["2005-02-02",26.2894,26.5484,26.126,26.5372,789600.0],["2005-02-03",26.5372,26.7343,26.4189,26.5428,893400.0],["2005-02-04",26.5484,26.6611,26.2781,26.4639,978900.0],["2005-02-07",26.4639,26.6104,26.2612,26.5315,593600.0],["2005-02-08",26.5371,26.5653,26.3119,26.4977,627100.0],["2005-02-09",26.5822,26.6948,26.1598,26.2837,838300.0],["2005-02-10",26.4696,27.5171,26.4639,27.4833,2110100.0],["2005-02-11",27.6692,27.8325,27.0722,27.7649,976600.0],["2005-02-14",27.6804,27.7424,27.3763,27.5171,822600.0],["2005-02-15",27.6804,27.6861,27.0891,27.4664,1438600.0],["2005-02-16",27.3819,27.3988,27.0891,27.3087,855200.0],["2005-02-17",27.3988,27.3988,26.9201,26.937,666300.0],["2005-02-18",26.9427,27.1736,26.7286,26.937,486900.0],["2005-02-22",26.937,26.937,26.3964,26.4076,643400.0],["2005-02-23",26.6104,26.6611,26.3231,26.5146,577200.0],["2005-02-24",26.5653,26.5653,26.3457,26.5259,493100.0],["2005-02-25",26.5259,26.7174,26.402,26.6667,667200.0],["2005-02-28",26.6723,26.6723,26.3288,26.3851,792100.0],["2005-03-01",26.509,26.7793,26.4527,26.6948,996400.0],["2005-03-02",26.7005,26.7455,26.3795,26.4133,931000.0],["2005-03-03",26.6216,26.6216,26.3288,26.3288,706600.0],["2005-03-04",26.5541,26.785,26.4921,26.723,741500.0],["2005-03-07",26.7737,26.9314,26.6273,26.6611,486900.0],["2005-03-08",26.6667,26.6948,26.3851,26.5034,544500.0],["2005-03-09",26.5034,26.509,26.1655,26.2218,871200.0],["2005-03-10",26.2218,26.5822,26.1824,26.4245,496700.0],["2005-03-11",26.5259,26.5259,26.2725,26.3457,612300.0],["2005-03-14",26.3851,26.5541,26.0247,26.2556,791300.0],["2005-03-15",26.3682,26.3795,25.9627,25.9684,750800.0],["2005-03-16",25.912,25.9627,25.5854,25.7656,637900.0],["2005-03-17",25.8895,25.912,25.5234,25.7937,400700.0],["2005-03-18",26.019,26.447,25.9515,26.126,1511100.0],["2005-03-21",26.3738,26.3738,26.0078,26.0134,942500.0],["2005-03-22",26.0303,26.1711,25.5178,25.5234,770900.0],["2005-03-23",25.3995,25.8895,25.3545,25.7093,1032800.0],["2005-03-24",25.7656,25.8444,25.2418,25.2812,1075700.0],["2005-03-28",25.2813,25.7374,25.2813,25.3657,943400.0],["2005-03-29",25.3432,25.4277,25.0954,25.1067,771800.0],["2005-03-30",25.2193,25.2587,24.9828,25.2531,1097100.0],["2005-03-31",25.3657,25.4389,25.1348,25.4221,942800.0],["2005-04-01",25.5966,25.7712,25.1574,25.2362,997000.0],["2005-04-04",25.1855,25.6023,25.1686,25.3939,804300.0],["2005-04-05",25.4558,25.6248,25.3601,25.6079,897700.0],["2005-04-06",25.7374,25.9909,25.6304,25.7712,923200.0],["2005-04-07",25.8422,25.9671,25.53,25.757,1128100.0],["2005-04-08",25.8649,25.8649,25.5924,25.6605,616100.0],["2005-04-11",25.7514,25.7741,25.5129,25.6321,890600.0],["2005-04-12",25.6321,25.9501,25.3596,25.8422,874100.0],["2005-04-13",25.8422,25.8876,25.2802,25.3767,1036300.0],["2005-04-14",25.2915,25.2972,24.7919,24.7976,1200100.0],["2005-04-15",25.2347,25.2347,24.4399,24.4456,1490600.0],["2005-04-18",24.4116,24.6046,24.2412,24.3378,947600.0],["2005-04-19",24.6387,24.7408,24.457,24.4967,826200.0],["2005-04-20",24.474,24.5421,24.0709,24.0766,918000.0],["2005-04-21",24.2412,24.5251,24.0142,24.4626,804600.0],["2005-04-22",24.4627,24.6443,24.2412,24.4683,785700.0],["2005-04-25",24.7522,25.0417,24.7011,24.8146,1167100.0],["2005-04-26",24.5308,24.7692,24.3207,24.4797,1157000.0],["2005-04-27",24.4797,25.0077,24.3605,24.826,1175000.0],["2005-04-28",24.6841,24.8941,24.5365,24.7579,918500.0],["2005-04-29",24.8998,25.53,24.7749,25.53,1418400.0],["2005-05-02",25.5583,25.5924,24.9509,25.4107,1172700.0],["2005-05-03",24.6103,24.809,24.2696,24.2696,2527300.0],["2005-05-04",24.2753,25.2461,24.1788,25.0474,1880700.0],["2005-05-05",25.0077,25.0985,24.6386,24.9168,1188800.0],["2005-05-06",24.9168,24.9225,24.4343,24.6614,1086700.0],["2005-05-09",24.6103,24.7976,24.4797,24.6159,892500.0],["2005-05-10",24.3378,24.474,24.2185,24.2526,1173400.0],["2005-05-11",24.2526,24.7579,24.2242,24.667,1829400.0],["2005-05-12",24.667,24.7352,24.0596,24.1107,1295900.0],["2005-05-13",24.298,24.3207,23.6111,23.8155,1542000.0],["2005-05-16",23.8438,24.1901,23.7473,24.122,1151100.0],["2005-05-17",24.8089,25.2347,24.7692,25.1553,2227400.0],["2005-05-18",25.3597,25.5356,25.2291,25.2915,1693600.0],["2005-05-19",25.3937,25.547,25.3142,25.388,1074700.0],["2005-05-20",25.3937,25.5129,25.0985,25.4334,1116300.0],["2005-05-23",25.4334,25.6265,25.212,25.4732,1405300.0],["2005-05-24",25.4732,25.4845,25.2234,25.3824,866700.0],["2005-05-25",25.388,25.4051,25.2064,25.3199,734400.0],["2005-05-26",25.4448,25.7968,25.371,25.7116,884400.0],["2005-05-27",25.7627,26.0011,25.6435,25.9501,519000.0],["2005-05-31",25.9557,26.1601,25.7684,25.8479,926600.0],["2005-06-01",25.9501,26.0636,25.723,25.9728,847600.0],["2005-06-02",25.7911,25.8592,25.5186,25.7797,776900.0],["2005-06-03",25.7797,25.7854,25.2291,25.3653,1212700.0],["2005-06-06",25.4391,25.6321,25.2064,25.5924,1018200.0],["2005-06-07",25.6889,25.7741,25.4505,25.4618,1220400.0],["2005-06-08",25.6037,25.7627,25.5016,25.5697,624900.0],["2005-06-09",25.4902,25.7797,25.3937,25.7684,701800.0],["2005-06-10",25.8081,25.8308,25.5016,25.5527,578300.0],["2005-06-13",25.4902,25.8535,25.4334,25.7116,758900.0],["2005-06-14",26.4269,26.6994,25.9614,26.6938,2139100.0],["2005-06-15",26.7732,26.9776,26.444,26.8414,1521200.0],["2005-06-16",26.9095,26.9946,26.7392,26.847,673500.0],["2005-06-17",27.0571,27.0571,26.6711,26.8641,1043700.0],["2005-06-20",26.7222,26.7449,26.4837,26.5518,1082700.0],["2005-06-21",26.5518,26.7392,26.3418,26.6256,538700.0],["2005-06-22",26.7108,26.9492,26.6824,26.9492,612700.0],["2005-06-23",26.8641,26.9379,26.6143,26.6711,526300.0],["2005-06-24",26.6256,26.6313,26.3815,26.5178,734000.0],["2005-06-27",26.4723,26.7562,26.4496,26.6256,752900.0],["2005-06-28",26.6767,27.0003,26.637,26.9719,742500.0],["2005-06-29",27.1195,27.1195,26.7562,26.8414,657900.0],["2005-06-30",26.8925,27.0628,26.637,26.637,845800.0],["2005-07-01",26.6938,27.1025,26.6938,27.0628,740200.0],["2005-07-05",27.0514,27.6305,26.9435,27.5396,1609600.0],["2005-07-06",27.5453,27.6589,27.5226,27.5851,669700.0],["2005-07-07",27.0798,27.0855,26.6313,26.8527,2096000.0],["2005-07-08",26.8527,27.1763,26.7959,26.9435,937600.0],["2005-07-11",26.9208,27.0117,26.6256,26.7392,1402900.0],["2005-07-12",26.7392,26.9435,26.6143,26.9435,1101800.0],["2005-07-13",26.9833,27.1309,26.9492,27.0684,726400.0],["2005-07-14",27.0855,27.3807,26.9208,27.006,627700.0],["2005-07-15",27.0117,27.1195,26.847,26.9435,555300.0],["2005-07-18",26.8414,27.1196,26.7051,27.0741,587600.0],["2005-07-19",27.1309,27.3693,27.0912,27.1423,945600.0],["2005-07-20",27.1366,27.182,26.8641,27.165,601500.0],["2005-07-21",27.182,27.2331,26.7732,26.9379,673000.0],["2005-07-22",26.8641,26.9606,26.6313,26.8016,586400.0],["2005-07-25",26.8016,26.9208,26.5916,26.5972,471300.0],["2005-07-26",26.5859,26.6654,26.4496,26.4667,555100.0],["2005-07-27",26.5462,27.0912,26.5348,27.0117,607500.0],["2005-07-28",27.182,27.392,26.9663,27.3239,672800.0],["2005-07-29",27.4034,27.5907,27.2842,27.4204,1346300.0],["2005-08-01",27.4545,27.6759,27.1763,27.4545,1140500.0],["2005-08-02",27.8178,28.465,27.6702,28.272,2922700.0],["2005-08-03",28.1017,28.7886,28.1017,28.7091,1535400.0],["2005-08-04",28.7091,28.7148,28.0847,28.1357,1120000.0],["2005-08-05",28.1017,28.1017,27.4147,27.4715,1199400.0],["2005-08-08",27.7043,27.8462,27.5964,27.71,849100.0],["2005-08-09",27.7894,28.2095,27.7327,28.0676,877800.0],["2005-08-10",28.2834,28.4082,28.096,28.1868,1161000.0],["2005-08-11",28.3401,28.6013,28.1925,28.5899,772500.0],["2005-08-12",28.5899,28.624,28.3572,28.465,547300.0],["2005-08-15",28.3855,28.9192,28.3401,28.7148,755500.0],["2005-08-16",28.6523,28.7318,28.4764,28.5558,426700.0],["2005-08-17",28.5502,28.7091,28.2833,28.5558,461700.0],["2005-08-18",28.5445,28.5899,28.2833,28.5104,748400.0],["2005-08-19",28.641,28.6524,28.5048,28.5331,437200.0],["2005-08-22",28.5161,28.6807,28.4537,28.5956,1080600.0],["2005-08-23",28.624,28.6694,28.4026,28.5218,581800.0],["2005-08-24",28.4423,28.5104,28.2152,28.272,722500.0],["2005-08-25",28.2777,28.4764,28.272,28.4593,535200.0],["2005-08-26",28.4536,28.4536,28.2379,28.3231,627100.0],["2005-08-29",28.0279,28.3855,27.8916,28.3401,747300.0],["2005-08-30",28.3458,28.3458,27.8519,28.0619,846000.0],["2005-08-31",28.1812,28.1812,27.761,28.1528,1077300.0],["2005-09-01",28.079,28.3855,27.9597,28.3061,624800.0],["2005-09-02",28.3628,28.4934,28.0563,28.272,608900.0],["2005-09-06",28.4026,28.6694,28.3742,28.6524,391100.0],["2005-09-07",28.7772,28.9532,28.6296,28.9192,841700.0],["2005-09-08",28.9192,28.9192,28.7091,28.834,619100.0],["2005-09-09",28.8908,29.1576,28.834,29.1406,487500.0],["2005-09-12",29.0838,29.2825,28.9703,29.203,717800.0],["2005-09-13",29.0554,29.3733,29.01,29.1179,759200.0],["2005-09-14",29.0895,29.2825,28.9532,29.2371,719000.0],["2005-09-15",29.2428,29.3904,29.2144,29.3677,737500.0],["2005-09-16",29.521,29.6629,29.3563,29.6629,750600.0],["2005-09-19",29.6231,29.6231,29.2371,29.3336,518100.0],["2005-09-20",29.3393,29.7594,29.203,29.2144,671800.0],["2005-09-21",29.0725,29.1803,28.9589,29.0327,961000.0],["2005-09-22",28.9135,29.0952,28.6921,29.0441,449400.0],["2005-09-23",29.0498,29.3052,28.8965,29.1122,864200.0],["2005-09-26",29.3223,29.4585,29.0498,29.203,413200.0],["2005-09-27",29.169,29.2257,28.7943,28.9192,562300.0],["2005-09-28",29.1236,29.186,28.9022,29.0441,587700.0],["2005-09-29",28.9759,29.5891,28.7829,29.5834,741100.0],["2005-09-30",29.4812,29.6402,29.2768,29.5323,530400.0],["2005-10-03",29.4415,29.6515,29.3904,29.521,638200.0],["2005-10-04",29.521,29.7367,29.186,29.203,499500.0],["2005-10-05",29.1773,29.2288,28.7599,28.7656,1119100.0],["2005-10-06",28.7656,28.8571,28.5141,28.5655,904000.0],["2005-10-07",28.7485,29.0401,28.6684,29.0058,1273800.0],["2005-10-10",29.0172,29.0172,28.0452,28.1252,4484400.0],["2005-10-11",28.0624,28.0681,26.9703,27.0332,4125600.0],["2005-10-12",26.9303,27.3305,26.9303,27.3076,2116000.0],["2005-10-13",27.1018,27.3362,26.9931,27.2219,1864900.0],["2005-10-14",27.2276,27.7479,27.2276,27.4677,1621600.0],["2005-10-17",27.2733,27.5363,27.0217,27.4277,1012700.0],["2005-10-18",27.3648,27.5592,27.239,27.279,1037900.0],["2005-10-19",27.2733,27.7993,26.8388,27.7993,1380600.0],["2005-10-20",27.8165,27.9137,27.4334,27.5363,1482600.0],["2005-10-21",27.6736,27.948,27.5706,27.6793,1160100.0],["2005-10-24",27.7593,27.9251,27.6221,27.7936,1111600.0],["2005-10-25",27.6736,27.9652,27.5821,27.7593,1443900.0],["2005-10-26",27.6335,28.2739,27.6221,28.0166,1394100.0],["2005-10-27",27.9995,28.1595,27.7593,27.9251,775600.0],["2005-10-28",28.0681,28.4226,27.8622,28.4111,993200.0],["2005-10-31",28.4169,29.0229,28.2739,28.9372,1494200.0],["2005-11-01",28.8171,28.8686,28.4912,28.6284,1670100.0],["2005-11-02",28.6341,28.7027,28.4226,28.4855,1458000.0],["2005-11-03",28.6284,28.697,28.3539,28.514,1130200.0],["2005-11-04",28.5712,28.6741,28.3768,28.6341,1522400.0],["2005-11-07",28.7771,28.8057,28.4969,28.6055,939900.0],["2005-11-08",28.6227,28.6284,28.3139,28.4969,1009100.0],["2005-11-09",28.5255,28.7027,28.4054,28.514,864900.0],["2005-11-10",28.8743,31.1099,28.8743,29.1487,6280300.0],["2005-11-11",29.0915,29.2516,28.7313,29.2231,2640400.0],["2005-11-14",29.2288,29.3431,29.143,29.2402,1529700.0],["2005-11-15",29.2402,29.2745,28.9829,29.0229,1193700.0],["2005-11-16",29.0229,29.2059,28.9829,29.1487,799300.0],["2005-11-17",29.1601,29.4689,28.9829,29.4232,764500.0],["2005-11-18",29.6461,29.6461,29.2917,29.5718,633800.0],["2005-11-21",29.5089,29.6347,29.326,29.5375,639400.0],["2005-11-22",29.5261,29.7262,29.3488,29.7262,879100.0],["2005-11-23",29.6176,29.8406,29.5318,29.7148,802400.0],["2005-11-25",29.8177,29.8291,29.6404,29.7662,201900.0],["2005-11-28",29.8635,29.8749,29.5719,29.5776,783200.0],["2005-11-29",29.7148,29.9606,29.7091,29.7834,1386000.0],["2005-11-30",29.812,29.9206,29.669,29.7205,1262300.0],["2005-12-01",29.7548,30.1493,29.7148,30.0521,927100.0],["2005-12-02",29.9206,30.1322,29.8977,30.1322,768500.0],["2005-12-05",30.155,30.155,29.6862,29.9721,865900.0],["2005-12-06",29.9721,30.2865,29.7148,29.7605,732600.0],["2005-12-07",29.8177,29.8177,29.3774,29.4575,1001600.0],["2005-12-08",29.4289,29.6461,29.2802,29.4346,520600.0],["2005-12-09",29.4346,29.8291,29.406,29.549,506100.0],["2005-12-12",29.5604,29.6748,29.3717,29.6119,505900.0],["2005-12-13",29.5947,29.7319,29.3774,29.6633,853400.0],["2005-12-14",29.629,30.0235,29.5775,29.9949,711400.0],["2005-12-15",29.9835,30.1207,29.7491,29.8291,479700.0],["2005-12-16",29.9263,30.0921,29.7662,29.7662,882800.0],["2005-12-19",29.7719,29.7719,29.4689,29.5547,802000.0],["2005-12-20",29.6519,29.709,29.3317,29.446,797300.0],["2005-12-21",29.8749,30.8126,29.8692,30.7211,2190100.0],["2005-12-22",30.7039,30.8126,30.4638,30.5896,1095500.0],["2005-12-23",30.6067,30.8697,30.5267,30.8126,588800.0],["2005-12-27",30.9612,30.9612,30.5438,30.7439,932700.0],["2005-12-28",30.9155,31.1042,30.7497,30.8011,427200.0],["2005-12-29",30.7954,30.9212,30.4981,30.5095,532300.0],["2005-12-30",30.4009,30.4009,30.0978,30.3208,594100.0],["2006-01-03",30.4581,30.6353,30.0121,30.6067,743300.0],["2006-01-04",30.7325,30.9212,30.7211,30.8183,1022500.0],["2006-01-05",30.7897,31.0641,30.6182,30.9441,1151600.0],["2006-01-06",30.921,31.278,30.7598,31.2665,941400.0],["2006-01-09",31.2377,31.5371,31.0765,31.1686,735500.0],["2006-01-10",31.0535,31.3759,30.9556,31.3471,665400.0],["2006-01-11",31.3471,31.3817,31.1859,31.3299,515000.0],["2006-01-12",31.3356,31.4738,31.1859,31.3817,845500.0],["2006-01-13",31.5832,31.6466,31.2493,31.2838,650500.0],["2006-01-17",31.0362,31.1053,30.8462,30.8692,533500.0],["2006-01-18",30.8692,30.9441,30.5525,30.7656,539800.0],["2006-01-19",30.7195,30.898,30.6562,30.8404,935200.0],["2006-01-20",30.8404,30.8404,30.3452,30.3855,1057900.0],["2006-01-23",30.3279,30.7195,30.1955,30.3395,678000.0],["2006-01-24",30.3452,30.5698,30.2704,30.3049,621800.0],["2006-01-25",30.3107,30.3855,29.9422,30.0573,751800.0],["2006-01-26",30.2589,30.7425,30.2128,30.4719,630300.0],["2006-01-27",30.5468,30.8117,30.3049,30.4834,700300.0],["2006-01-30",30.541,31.0535,30.184,30.8634,1765200.0],["2006-01-31",30.921,31.4047,30.6619,31.399,1871600.0],["2006-02-01",31.4047,31.4335,30.8692,30.9613,1570200.0],["2006-02-02",30.9786,31.0995,30.541,30.6159,778200.0],["2006-02-03",30.6158,30.6677,30.2934,30.4373,575800.0],["2006-02-06",30.4028,30.564,30.2013,30.3279,676100.0],["2006-02-07",30.3222,30.4374,30.2013,30.3222,876600.0],["2006-02-08",30.518,30.518,30.2416,30.3971,569700.0],["2006-02-09",30.518,31.3356,30.4431,31.0995,1257000.0],["2006-02-10",30.9786,31.5832,30.7944,31.4796,1254400.0],["2006-02-13",31.5371,31.589,30.9671,31.3011,879700.0],["2006-02-14",32.1015,32.6945,31.4047,32.3548,2270300.0],["2006-02-15",32.3893,32.3893,31.7099,32.0899,1866000.0],["2006-02-16",32.0554,32.3203,31.8481,32.2972,1298300.0],["2006-02-17",32.2857,32.3721,32.0784,32.1475,749500.0],["2006-02-21",32.7924,32.85,32.2454,32.6888,1419300.0],["2006-02-22",32.6945,33.184,32.6945,33.1149,972300.0],["2006-02-23",33.1149,33.2013,32.8788,33.0803,1307600.0],["2006-02-24",33.0919,33.2531,33.017,33.1552,1053500.0],["2006-02-27",33.1206,33.3797,33.0746,33.2991,1558800.0],["2006-02-28",33.2012,33.23,32.6657,32.6888,1609200.0],["2006-03-01",32.7233,32.8155,32.3894,32.4988,1973900.0],["2006-03-02",32.4469,32.47,31.923,32.136,2041600.0],["2006-03-03",31.946,32.2339,31.7214,32.0381,1430000.0],["2006-03-06",32.1302,32.159,31.7099,31.7963,1736400.0],["2006-03-07",31.6811,31.9517,31.5544,31.8711,1457100.0],["2006-03-08",31.9287,31.9287,31.3068,31.5256,2350100.0],["2006-03-09",31.5429,31.7272,31.1571,31.1744,1089700.0],["2006-03-10",31.232,31.6293,31.0477,31.4393,1086100.0],["2006-03-13",31.5659,31.7387,31.3414,31.3817,1460700.0],["2006-03-14",31.4738,32.0957,31.3644,31.8596,1882900.0],["2006-03-15",32.0151,32.2972,31.8884,32.1014,1817900.0],["2006-03-16",32.1014,32.1993,31.9114,32.113,1464100.0],["2006-03-17",32.3375,32.3893,32.0323,32.1187,1498500.0],["2006-03-20",32.1187,32.7061,32.0093,32.6715,1672800.0],["2006-03-21",32.683,32.7061,32.0093,32.2051,1537100.0],["2006-03-22",32.159,32.326,32.0611,32.1993,1271000.0],["2006-03-23",32.0899,32.1015,31.8596,32.0151,1242900.0],["2006-03-24",31.9748,31.9863,31.7041,31.9345,1379800.0],["2006-03-27",31.9402,32.0266,31.6293,31.8308,2612800.0],["2006-03-28",31.8308,31.8308,30.9498,30.9786,3248700.0],["2006-03-29",30.9844,31.5659,30.8231,31.4853,2853800.0],["2006-03-30",31.4911,31.5429,30.9844,30.9844,2080400.0],["2006-03-31",30.9844,31.5026,30.9153,31.4335,3450900.0],["2006-04-03",31.4335,32.136,31.3356,31.7099,2680400.0],["2006-04-04",31.7099,32.5679,31.5199,32.516,2537300.0],["2006-04-05",32.5276,33.3222,32.5045,33.23,3286200.0],["2006-04-06",33.1955,33.5179,32.8327,32.9709,2339500.0],["2006-04-07",32.9709,33.3625,32.4987,32.7118,2264700.0],["2006-04-10",32.7118,33.0976,32.6542,32.85,2176000.0],["2006-04-11",32.7805,33.0355,32.2008,32.3283,1385100.0],["2006-04-12",32.5022,32.6297,32.3109,32.5544,1504200.0],["2006-04-13",32.4326,32.6819,32.1834,32.6355,1312800.0],["2006-04-17",32.4442,32.4558,31.8877,31.9631,2084900.0],["2006-04-18",31.9805,32.6993,31.9805,32.6935,3165500.0],["2006-04-19",32.7515,33.2384,32.6645,33.1456,2299100.0],["2006-04-20",32.8964,33.1572,32.6123,33.0877,1742700.0],["2006-04-21",33.2963,33.3717,33.0993,33.2674,1403300.0],["2006-04-24",33.25,33.3022,32.8558,32.9543,1239800.0],["2006-04-25",32.9427,33.105,32.6935,32.8906,1311100.0],["2006-04-26",32.9486,33.2848,32.8964,32.9949,2278800.0],["2006-04-27",32.879,33.6963,32.8442,33.3369,1921700.0],["2006-04-28",33.4934,34.1543,33.3369,33.6673,2307200.0],["2006-05-01",33.7253,33.8934,33.0413,33.2094,3032200.0],["2006-05-02",33.2094,33.534,32.7688,33.4413,2447300.0],["2006-05-03",33.7949,35.0817,33.6268,33.8238,3547500.0],["2006-05-04",33.6326,33.8644,33.1109,33.6384,1803100.0],["2006-05-05",33.7659,34.1195,33.5398,34.0789,2133300.0],["2006-05-08",34.2992,34.4267,33.8007,34.2354,2096200.0],["2006-05-09",34.2644,34.3166,33.7021,33.8065,1688600.0],["2006-05-10",33.6499,34.0383,33.592,33.9688,1462300.0],["2006-05-11",33.9572,34.0441,33.2964,33.3137,1704400.0],["2006-05-12",33.3717,33.4529,33.0587,33.1804,1695500.0],["2006-05-15",33.3311,33.7659,33.1572,33.7253,1630200.0],["2006-05-16",33.876,33.9456,33.3717,33.3717,1912800.0],["2006-05-17",33.3717,33.3775,32.6239,32.6645,2101100.0],["2006-05-18",32.1544,32.8732,32.1544,32.4268,1579300.0],["2006-05-19",32.5718,32.9254,32.3863,32.7225,1732900.0],["2006-05-22",32.6761,32.9485,32.3805,32.8036,1531400.0],["2006-05-23",33.6094,33.6094,32.7862,32.7862,2212400.0],["2006-05-24",32.7688,32.821,31.9225,32.2993,2313000.0],["2006-05-25",32.4732,32.5602,32.1892,32.5196,1326400.0],["2006-05-26",32.7804,32.9427,32.6471,32.7572,856200.0],["2006-05-30",32.6413,32.6471,32.1776,32.2182,1247700.0],["2006-05-31",32.2993,32.5834,32.2066,32.566,1630900.0],["2006-06-01",32.6819,32.9196,32.4616,32.8906,1448500.0],["2006-06-02",33.4181,33.4239,33.1167,33.2442,2512900.0],["2006-06-05",33.2442,33.3079,32.8442,32.8964,2457700.0],["2006-06-06",33.192,33.192,32.6645,32.9775,1593100.0],["2006-06-07",33.0819,33.2384,32.8152,32.8558,1834000.0],["2006-06-08",32.9254,33.2326,32.6529,33.1862,2489100.0],["2006-06-09",33.1282,33.25,32.821,33.0645,1529400.0],["2006-06-12",33.221,33.3427,32.5254,32.5776,1663900.0],["2006-06-13",32.3921,32.5196,31.7718,31.824,2310500.0],["2006-06-14",31.7892,31.8935,31.4762,31.8935,1757500.0],["2006-06-15",31.9689,32.6993,31.9689,32.6355,2036100.0],["2006-06-16",32.5544,32.6471,32.1138,32.4326,1756200.0],["2006-06-19",32.6123,32.6993,31.8936,32.108,1396900.0],["2006-06-20",32.195,32.3457,32.1138,32.3399,1236000.0],["2006-06-21",32.3283,32.4906,32.2355,32.2703,1424800.0],["2006-06-22",32.2819,32.3283,31.9689,32.0675,871400.0],["2006-06-23",31.9457,32.166,31.7312,31.8762,1373000.0],["2006-06-26",31.9399,32.2066,31.853,32.108,1289500.0],["2006-06-27",32.2008,32.2935,31.9399,32.0732,1087700.0],["2006-06-28",32.2819,32.3167,31.9341,32.2414,878900.0],["2006-06-29",32.2297,32.8152,32.195,32.6529,1471100.0],["2006-06-30",32.9833,33.0703,32.6181,32.7167,2280700.0],["2006-07-03",32.9833,32.9833,32.6181,32.8268,662300.0],["2006-07-05",32.8326,32.879,32.1776,32.4906,1073200.0],["2006-07-06",32.4673,32.6832,32.3856,32.6599,1294700.0],["2006-07-07",32.7299,32.7299,32.3914,32.5548,1328400.0],["2006-07-10",32.7416,32.9867,32.6657,32.8466,907200.0],["2006-07-11",32.9283,33.1034,32.368,32.7124,1313200.0],["2006-07-12",32.7883,32.8641,32.2163,32.4556,1550200.0],["2006-07-13",32.4381,32.4381,31.8953,32.012,1851700.0],["2006-07-14",32.0996,32.0996,31.7027,32.0996,1186800.0],["2006-07-17",31.977,32.0704,31.7377,31.7844,703400.0],["2006-07-18",31.7494,31.8895,31.4809,31.8311,866400.0],["2006-07-19",31.8311,32.7182,31.8311,32.5665,1563300.0],["2006-07-20",32.6832,33.1384,32.6248,32.9458,1259900.0],["2006-07-21",33.1384,33.1384,32.6482,32.7707,1467900.0],["2006-07-24",32.8233,33.0976,32.7883,32.9458,1050200.0],["2006-07-25",32.9458,33.1559,32.7299,33.1151,727500.0],["2006-07-26",33.2085,33.2085,32.689,32.7299,1103600.0],["2006-07-27",32.8058,32.9809,32.6774,32.7532,1081100.0],["2006-07-28",33.045,33.366,32.9633,33.2727,1253700.0],["2006-07-31",33.2668,33.2843,32.9809,33.0801,1065000.0],["2006-08-01",33.0801,33.1384,32.8525,32.9692,1512400.0],["2006-08-02",33.0626,33.3019,32.9575,33.3019,1485300.0],["2006-08-03",33.3018,33.5236,33.1618,33.2026,1229200.0],["2006-08-04",33.2902,33.5645,32.9633,33.0801,1385800.0],["2006-08-07",33.1793,33.3427,33.0801,33.1676,1041600.0],["2006-08-08",33.4361,33.6695,33.0159,33.0567,1507900.0],["2006-08-09",33.1968,33.4478,32.9633,33.1501,1949800.0],["2006-08-10",33.1326,33.5295,33.1034,33.4653,1292900.0],["2006-08-11",33.8271,33.8271,33.3369,33.5411,1235800.0],["2006-08-14",33.6754,33.8504,33.2668,33.331,1697900.0],["2006-08-15",33.6228,34.2823,33.5878,34.2298,1676000.0],["2006-08-16",34.4341,34.7259,34.259,34.6792,1688800.0],["2006-08-17",34.7201,35.1636,34.615,35.0061,2280300.0],["2006-08-18",35.152,35.3037,34.9185,35.2278,1522200.0],["2006-08-21",35.2278,35.4379,34.9243,35.0994,1427400.0],["2006-08-22",35.1228,35.3095,34.8193,34.9302,1436600.0],["2006-08-23",34.9243,35.2045,34.8952,35.0177,1732800.0],["2006-08-24",35.2045,35.3445,34.8076,34.8426,1907200.0],["2006-08-25",34.65,35.0002,34.6325,34.8485,1286200.0],["2006-08-28",34.7551,35.1286,34.7201,35.0061,1180000.0],["2006-08-29",35.0936,35.3796,35.0002,35.257,1349800.0],["2006-08-30",35.2337,35.4846,35.1928,35.4496,939800.0],["2006-08-31",35.4321,35.6013,35.3446,35.4263,1521300.0],["2006-09-01",35.6305,35.8115,35.4788,35.5547,706400.0],["2006-09-05",35.6305,35.6714,35.2103,35.327,1489000.0],["2006-09-06",35.3329,35.4438,35.1403,35.2337,1261000.0],["2006-09-07",35.2395,35.3329,34.9885,35.2512,1268100.0],["2006-09-08",35.3154,35.5722,35.2045,35.5605,918600.0],["2006-09-11",35.3679,35.8756,35.3679,35.6539,1344900.0],["2006-09-12",35.6597,36.1908,35.6597,36.1033,1141200.0],["2006-09-13",36.0974,36.1383,35.7706,35.899,1313800.0],["2006-09-14",35.7122,35.899,35.6013,35.7531,1153900.0],["2006-09-15",35.8932,36.0974,35.7472,35.7472,1337700.0],["2006-09-18",35.7531,35.9107,35.6539,35.6947,1255000.0],["2006-09-19",35.6947,35.7531,35.508,35.6013,911500.0],["2006-09-20",35.7764,36.0099,35.6013,35.8523,966400.0],["2006-09-21",35.7939,36.0449,35.648,35.969,1092800.0],["2006-09-22",36.0215,36.1733,35.9807,36.1499,1221200.0],["2006-09-25",36.2492,36.6752,36.185,36.4535,1823100.0],["2006-09-26",36.5351,36.7861,36.4534,36.6635,1495500.0],["2006-09-27",36.7044,37.0429,36.5877,36.8445,1509500.0],["2006-09-28",36.3309,36.7394,36.22,36.5001,1869500.0],["2006-09-29",36.5702,36.5702,36.2317,36.2317,1224800.0],["2006-10-02",36.2433,36.2959,36.0332,36.1616,1099600.0],["2006-10-03",36.2725,36.7919,36.2433,36.6402,1067900.0],["2006-10-04",36.6811,36.9846,36.5352,36.9379,1476700.0],["2006-10-05",37.0254,37.4223,37.0079,37.3522,1315100.0],["2006-10-06",37.3522,37.4573,37.1188,37.218,1022300.0],["2006-10-09",37.2297,37.3522,37.1421,37.3114,1181900.0],["2006-10-10",37.3583,37.4758,36.918,37.0061,1232500.0],["2006-10-11",36.7654,36.9356,36.6949,36.783,1372600.0],["2006-10-12",36.9356,37.3231,36.8593,37.2292,1326900.0],["2006-10-13",37.2703,37.6989,37.1,37.5814,1650600.0],["2006-10-16",37.5932,37.7165,37.4464,37.4699,1211900.0],["2006-10-17",37.4758,37.6108,37.3642,37.5521,1042500.0],["2006-10-18",37.7693,37.969,37.6108,37.8339,981800.0],["2006-10-19",37.8398,37.8809,37.4817,37.6167,605200.0],["2006-10-20",37.7811,37.8457,37.4758,37.4934,694000.0],["2006-10-23",37.3525,37.7693,37.282,37.5756,720200.0],["2006-10-24",37.5169,37.6578,37.2703,37.6284,1080300.0],["2006-10-25",37.6284,37.6284,37.1998,37.5873,966900.0],["2006-10-26",37.6871,38.1392,37.5638,38.1099,712100.0],["2006-10-27",38.104,38.104,37.4112,37.4229,1040700.0],["2006-10-30",37.5697,37.7224,37.4934,37.6226,601400.0],["2006-10-31",37.6343,37.6637,36.9298,37.1705,1569800.0],["2006-11-01",37.4699,37.4816,36.4835,36.7243,2204900.0],["2006-11-02",36.7712,37.1998,36.7712,37.1,1705600.0],["2006-11-03",37.1881,37.4875,36.965,37.1176,1105200.0],["2006-11-06",37.2233,37.9337,37.2233,37.8457,1236200.0],["2006-11-07",37.9924,38.4269,37.8809,38.1627,1128300.0],["2006-11-08",38.1627,38.3682,37.8809,38.1216,1865800.0],["2006-11-09",38.1333,38.2566,37.7987,37.8398,1548300.0],["2006-11-10",37.9866,38.1686,37.7928,37.8574,1121700.0],["2006-11-13",37.8809,38.0394,37.7869,37.922,986200.0],["2006-11-14",38.0688,38.3212,37.8574,38.1921,1413000.0],["2006-11-15",38.2214,38.4563,38.104,38.2567,977900.0],["2006-11-16",38.3682,38.5854,38.3095,38.5267,857300.0],["2006-11-17",38.4269,38.515,38.1451,38.2684,1091800.0],["2006-11-20",38.2214,38.7028,38.104,38.5913,933900.0],["2006-11-21",38.5443,38.6148,38.1392,38.2801,811600.0],["2006-11-22",38.2919,38.4563,38.1275,38.2919,662700.0],["2006-11-24",38.286,38.286,37.9279,37.9631,552000.0],["2006-11-27",37.875,37.8809,37.1176,37.2233,2649700.0],["2006-11-28",37.2233,37.4464,37.0413,37.2762,1318800.0],["2006-11-29",37.5286,37.5286,37.0883,37.2351,1265700.0],["2006-11-30",37.3525,37.5756,37.2703,37.3349,1219600.0],["2006-12-01",37.4523,37.5345,36.7066,37.0178,1114500.0],["2006-12-04",37.147,37.511,37.147,37.4171,1054500.0],["2006-12-05",37.376,37.5932,37.2703,37.4523,1346300.0],["2006-12-06",37.5051,37.5756,37.2468,37.3936,904100.0],["2006-12-07",37.4875,37.6343,37.2057,37.2468,769900.0],["2006-12-08",37.3055,37.4288,36.9591,37.0296,1811900.0],["2006-12-11",37.0531,37.2468,36.8593,37.1705,1588300.0],["2006-12-12",37.1705,37.4288,37.1235,37.4288,1151300.0],["2006-12-13",37.6402,37.6578,37.2233,37.3407,849500.0],["2006-12-14",37.4406,37.9337,37.4406,37.6872,1282700.0],["2006-12-15",37.693,38.0746,37.6637,38.0629,1709400.0],["2006-12-18",38.1509,38.1627,37.7928,37.8809,592200.0],["2006-12-19",37.8809,38.3271,37.8809,38.3271,858800.0],["2006-12-20",38.4093,38.5795,38.3153,38.515,1070100.0],["2006-12-21",38.515,38.7381,38.2449,38.2801,670400.0],["2006-12-22",38.4034,38.4269,38.104,38.2567,404900.0],["2006-12-26",38.2801,38.5619,38.1979,38.515,361200.0],["2006-12-27",38.7968,39.0023,38.7322,38.8672,738600.0],["2006-12-28",38.926,39.0727,38.8379,39.0199,535200.0],["2006-12-29",39.0434,39.1726,38.9084,38.9847,971800.0],["2007-01-03",39.1314,39.4837,38.8379,39.0434,1127200.0],["2007-01-04",38.7792,38.9201,38.5737,38.7263,946900.0],["2007-01-05",38.7322,38.7674,38.1627,38.2625,1523100.0],["2007-01-08",38.1591,38.3718,37.976,38.3068,1041400.0],["2007-01-09",38.5608,38.6731,38.295,38.5785,1011200.0],["2007-01-10",38.5785,38.8089,38.2596,38.7498,606800.0],["2007-01-11",38.868,39.2342,38.8562,39.0924,1077400.0],["2007-01-12",38.9743,39.1515,38.7144,38.927,960000.0],["2007-01-16",39.0275,39.1574,38.8975,39.0216,566100.0],["2007-01-17",39.5709,39.5709,39.1102,39.3405,1200800.0],["2007-01-18",39.4055,39.6536,39.1988,39.2283,1014400.0],["2007-01-19",39.4055,39.5768,39.1929,39.1929,887600.0],["2007-01-22",39.1633,39.1811,38.7262,38.9743,1197400.0],["2007-01-23",38.9861,39.1811,38.7676,39.0157,795300.0],["2007-01-24",39.0038,39.5473,38.9743,39.4351,1515800.0],["2007-01-25",39.435,39.435,38.5844,38.6435,838700.0],["2007-01-26",38.6494,38.8857,38.4781,38.803,779100.0],["2007-01-29",38.803,39.1456,38.549,38.9034,737300.0],["2007-01-30",38.9271,39.3819,38.9271,39.3642,941900.0],["2007-01-31",39.4587,39.8781,39.1988,39.6595,1158400.0],["2007-02-01",39.6831,40.2325,39.5768,40.1734,1384600.0],["2007-02-02",40.3624,40.5101,40.2325,40.3388,1094400.0],["2007-02-05",40.3683,40.4806,40.1675,40.2325,657700.0],["2007-02-06",40.5278,40.6932,40.3624,40.4038,1091700.0],["2007-02-07",41.2603,42.0459,40.835,41.597,2221900.0],["2007-02-08",41.597,41.6502,41.1953,41.3489,910300.0],["2007-02-09",41.3489,41.5734,40.5869,40.7878,1347500.0],["2007-02-12",40.8468,41.0831,40.3211,40.7287,1353000.0],["2007-02-13",40.7523,41.4966,40.7287,41.4966,1108400.0],["2007-02-14",41.3725,41.8746,41.3489,41.8569,831200.0],["2007-02-15",41.9928,41.9928,41.5379,41.5556,776200.0],["2007-02-16",41.408,41.9042,41.408,41.8156,863300.0],["2007-02-20",41.5852,41.9337,41.5261,41.7742,659000.0],["2007-02-21",41.7801,41.8038,41.3903,41.5261,840700.0],["2007-02-22",41.6738,41.8274,41.5261,41.7388,618500.0],["2007-02-23",41.7388,42.0459,41.2249,41.6265,1194800.0],["2007-02-26",41.9101,41.9101,41.2249,41.4552,647000.0],["2007-02-27",41.3489,41.3489,38.803,39.4882,2104700.0],["2007-02-28",39.5118,40.392,39.4882,40.3034,2069000.0],["2007-03-01",39.9312,40.4569,39.5591,40.2679,1816800.0],["2007-03-02",40.2739,40.3329,39.9194,39.9667,1192600.0],["2007-03-05",39.7836,40.138,39.6241,39.6891,1288500.0],["2007-03-06",39.8367,40.0612,39.5178,39.9726,1464200.0],["2007-03-07",39.8249,39.9844,39.5886,39.6241,1571400.0],["2007-03-08",39.8308,39.9608,39.6359,39.7422,891300.0],["2007-03-09",39.9076,40.1675,39.7954,40.0848,1024500.0],["2007-03-12",39.9312,40.0966,39.6123,39.9726,999200.0],["2007-03-13",39.7009,39.7777,38.8325,38.8325,2107200.0],["2007-03-14",38.7853,39.0984,38.4781,38.8975,2766600.0],["2007-03-15",38.8621,39.2697,38.7499,39.2224,2141000.0],["2007-03-16",39.1574,39.311,38.7794,39.0983,2342000.0],["2007-03-19",39.2519,39.4291,39.1869,39.3051,1273700.0],["2007-03-20",39.3051,39.7245,39.2342,39.5532,1261500.0],["2007-03-21",39.5532,40.4511,39.4705,40.4274,1241500.0],["2007-03-22",40.4865,40.4865,40.1734,40.3034,1248500.0],["2007-03-23",40.3211,40.8941,40.2679,40.7523,1784700.0],["2007-03-26",40.8055,40.8055,40.2502,40.6637,717400.0],["2007-03-27",40.4333,40.5869,40.2561,40.3447,742500.0],["2007-03-28",40.2561,40.2738,39.7776,39.7776,1282200.0],["2007-03-29",40.0316,40.1734,39.5945,39.9017,1784900.0],["2007-03-30",39.9076,40.1852,39.6536,40.0435,1153300.0],["2007-04-02",40.0671,40.2207,39.8722,40.0198,917400.0],["2007-04-03",40.1852,40.4629,40.0966,40.4333,1051900.0],["2007-04-04",40.4244,40.4244,39.9194,40.1392,1416800.0],["2007-04-05",40.2581,40.4898,40.062,40.4482,802500.0],["2007-04-09",39.9372,40.6621,39.9372,40.4541,910900.0],["2007-04-10",40.9472,40.9472,40.4482,40.4898,699300.0],["2007-04-11",40.6086,40.6086,39.961,39.9788,1288000.0],["2007-04-12",40.0442,40.2402,39.7471,40.2224,956200.0],["2007-04-13",40.1927,40.4125,40.1036,40.3115,813500.0],["2007-04-16",40.5195,41.1849,40.4125,41.1849,1198100.0],["2007-04-17",41.1789,41.4166,41.0898,41.173,1455600.0],["2007-04-18",41.1136,41.1849,40.8344,40.9175,2023300.0],["2007-04-19",40.9235,41.0245,40.6799,40.9057,1317400.0],["2007-04-20",41.2562,41.4463,40.8997,41.4226,1704300.0],["2007-04-23",41.4226,41.5057,41.2918,41.3156,940900.0],["2007-04-24",41.3097,41.4523,41.1255,41.2503,843200.0],["2007-04-25",40.7631,42.29,40.7631,42.29,1425000.0],["2007-04-26",42.0821,43.2703,42.0821,42.6286,1744900.0],["2007-04-27",42.6049,42.6168,42.1236,42.284,1278900.0],["2007-04-30",42.3494,42.5336,42.082,42.2721,1011400.0],["2007-05-01",42.2781,42.4147,41.7434,42.0583,1328700.0],["2007-05-02",42.2306,43.0742,42.2306,42.8069,1236500.0],["2007-05-03",42.7772,43.0445,42.4742,43.0445,1182200.0],["2007-05-04",43.1336,43.7456,43.0089,43.2406,1254300.0],["2007-05-07",43.2525,43.4842,43.2525,43.4426,790500.0],["2007-05-08",43.3832,43.6446,43.0802,43.502,1105300.0],["2007-05-09",43.3119,43.5911,43.092,43.4782,999500.0],["2007-05-10",43.5555,43.6862,43.0623,43.1574,1024900.0],["2007-05-11",43.4069,43.8287,43.2465,43.8287,1415200.0],["2007-05-14",43.8288,44.0902,43.5436,43.7159,1301500.0],["2007-05-15",43.7931,44.3932,43.7693,44.2387,1624700.0],["2007-05-16",44.2031,44.3219,43.8347,44.2149,1242500.0],["2007-05-17",43.9951,44.0248,43.6267,43.7456,1009900.0],["2007-05-18",43.9119,44.2268,43.8288,43.9654,956200.0],["2007-05-21",43.9654,44.0367,43.7396,43.8287,930000.0],["2007-05-22",43.7277,43.9832,43.6921,43.8169,781700.0],["2007-05-23",43.8466,43.9654,43.4129,43.4307,1008500.0],["2007-05-24",43.4961,43.6149,42.8128,42.8663,1854000.0],["2007-05-25",43.0148,43.1396,42.8544,43.1277,835100.0],["2007-05-29",43.2525,43.4248,43.1871,43.2109,957900.0],["2007-05-30",42.9495,43.0921,42.6583,42.9257,2375100.0],["2007-05-31",42.4207,43.2822,42.4207,43.0742,1351600.0],["2007-06-01",43.0742,43.5376,43.0742,43.4129,1277300.0],["2007-06-04",43.3832,43.4188,43.2049,43.3713,994000.0],["2007-06-05",43.2228,43.3,42.9613,42.9613,991800.0],["2007-06-06",42.9554,42.9732,42.492,42.5098,1126500.0],["2007-06-07",42.391,42.5217,41.9691,42.0286,1931600.0],["2007-06-08",42.4801,42.5752,41.886,42.5514,1316500.0],["2007-06-11",42.5514,43.3772,42.5514,42.9613,1187200.0],["2007-06-12",42.7772,42.9138,42.3256,42.3256,1598400.0],["2007-06-13",42.4385,42.8722,42.3256,42.8722,925400.0],["2007-06-14",42.8722,43.2643,42.8247,42.9198,809000.0],["2007-06-15",43.1039,43.4961,42.8722,42.9198,1776500.0],["2007-06-18",43.0683,43.0683,42.7653,42.896,666500.0],["2007-06-19",42.8722,43.0208,42.6762,42.9257,807700.0],["2007-06-20",43.0742,43.1871,42.2127,42.2127,891200.0],["2007-06-21",42.1533,42.5098,41.8562,42.4147,826400.0],["2007-06-22",42.3316,42.3316,41.886,42.0048,2290000.0],["2007-06-25",42.1533,42.593,41.7315,41.9157,933800.0],["2007-06-26",42.1236,42.3494,41.8087,41.9751,1176800.0],["2007-06-27",41.7553,42.2246,41.6008,42.1771,1187700.0],["2007-06-28",42.189,42.4148,41.7196,42.2068,1596200.0],["2007-06-29",42.3256,42.6643,41.8028,42.1533,1351200.0],["2007-07-02",42.391,42.7772,42.2959,42.7475,671200.0],["2007-07-03",42.7593,42.9435,42.6108,42.6108,514400.0],["2007-07-05",42.7118,42.7177,42.0761,42.3197,1166500.0],["2007-07-06",42.3705,42.5198,42.0538,42.4421,736900.0],["2007-07-09",42.6572,42.7409,41.9821,42.0299,1792600.0],["2007-07-10",41.8208,41.8208,41.0979,41.0979,2725500.0],["2007-07-11",41.2174,41.9702,41.086,41.9283,2178400.0],["2007-07-12",42.1136,42.1136,41.7491,41.9702,2081900.0],["2007-07-13",41.791,41.8567,41.5042,41.6834,1424000.0],["2007-07-16",41.5042,41.8208,41.4504,41.5042,885300.0],["2007-07-17",41.5221,41.7611,41.2951,41.313,963400.0],["2007-07-18",40.9545,41.2055,40.2077,40.6319,1832600.0],["2007-07-19",40.9247,41.0143,40.2735,40.2974,2015000.0],["2007-07-20",39.9389,40.2974,39.1742,39.2877,3175900.0],["2007-07-23",38.8276,40.0405,38.8276,39.7059,2246600.0],["2007-07-24",39.437,39.6103,38.5409,38.5468,2875200.0],["2007-07-25",38.8934,39.0666,37.7224,38.3855,3323100.0],["2007-07-26",38.1227,38.1466,36.9636,37.3818,3646100.0],["2007-07-27",37.3281,37.4177,36.181,36.2168,4731700.0],["2007-07-30",36.414,36.7426,35.8225,36.5872,3048300.0],["2007-07-31",36.6171,37.5013,35.9121,36.0376,3235800.0],["2007-08-01",34.55,37.5969,34.0481,35.8464,5657700.0],["2007-08-02",36.1392,36.4618,35.703,36.3005,3425900.0],["2007-08-03",36.4439,36.4439,34.1557,34.2333,3333900.0],["2007-08-06",34.4723,35.8942,33.8092,35.8285,3624900.0],["2007-08-07",36.2228,36.5813,35.3147,36.1511,3306600.0],["2007-08-08",36.1451,37.2325,35.7329,36.641,3808000.0],["2007-08-09",35.8464,36.3244,33.612,34.1556,4223100.0],["2007-08-10",33.7614,36.2766,33.1938,36.1511,4201200.0],["2007-08-13",36.8023,37.0055,35.7329,35.8703,2162800.0],["2007-08-14",35.9958,36.2288,34.3409,34.3409,2246500.0],["2007-08-15",34.4006,35.2669,33.9227,34.066,2323000.0],["2007-08-16",33.4746,33.9944,32.5008,33.7972,4673600.0],["2007-08-17",35.8823,36.2885,34.0541,36.0137,3562700.0],["2007-08-20",36.0436,36.5215,34.9742,35.4043,2059100.0],["2007-08-21",35.4043,35.715,35.022,35.1534,2538500.0],["2007-08-22",35.3087,36.6769,35.255,36.4678,2408700.0],["2007-08-23",36.7963,37.0234,36.2049,36.5932,2032900.0],["2007-08-24",36.653,37.5431,36.3602,37.4296,1426800.0],["2007-08-27",37.34,37.5551,37.0055,37.1907,1498000.0],["2007-08-28",37.0055,37.0772,35.3147,35.3864,1917300.0],["2007-08-29",35.7449,36.4498,35.2908,36.3542,1578900.0],["2007-08-30",35.8464,36.2706,35.5477,35.7747,1369100.0],["2007-08-31",36.2348,36.6709,36.0675,36.3722,1629900.0],["2007-09-04",36.5036,36.9338,36.2945,36.8143,1839500.0],["2007-09-05",36.5036,36.5514,35.8763,36.169,1829800.0],["2007-09-06",36.169,36.6231,36.0854,36.3363,2261700.0],["2007-09-07",35.8166,36.2587,35.6194,35.721,1435800.0],["2007-09-10",35.9002,35.9599,34.8965,35.4581,1936600.0],["2007-09-11",35.7986,36.3244,35.7329,36.3244,1343700.0],["2007-09-12",36.2527,36.647,35.9062,36.5992,1858700.0],["2007-09-13",36.892,37.6567,36.653,37.5312,1826400.0],["2007-09-14",37.3579,37.7941,37.2862,37.6985,1456700.0],["2007-09-17",37.4953,37.6029,37.0413,37.3699,1209900.0],["2007-09-18",37.4894,39.2578,37.2982,39.1323,2623900.0],["2007-09-19",39.2817,39.903,39.2817,39.6222,2105500.0],["2007-09-20",39.6282,39.9508,38.7619,38.7619,1514900.0],["2007-09-21",38.8336,38.9053,38.4931,38.6365,2052900.0],["2007-09-24",38.5946,38.8934,38.2541,38.2959,1049000.0],["2007-09-25",38.1047,38.4811,38.0689,38.4333,1333700.0],["2007-09-26",38.6723,38.9471,38.3557,38.6783,1502500.0],["2007-09-27",38.7858,39.1921,38.6544,39.1204,1221400.0],["2007-09-28",39.1383,39.6581,39.0009,39.4131,1706200.0],["2007-10-01",39.5804,40.381,39.4131,40.2376,1777900.0],["2007-10-02",40.369,40.5244,39.9269,39.9807,1423500.0],["2007-10-03",39.6999,40.1181,39.3653,39.4669,1447100.0],["2007-10-04",39.5027,39.8971,39.5027,39.8134,1040100.0],["2007-10-05",40.2311,41.0304,40.141,40.8381,1320400.0],["2007-10-08",41.0064,41.0064,40.4595,40.7059,875900.0],["2007-10-09",40.8982,41.5894,40.76,41.5894,1732700.0],["2007-10-10",41.5173,41.7096,41.1807,41.5293,1330600.0],["2007-10-11",41.986,42.4668,40.742,41.1446,1540100.0],["2007-10-12",41.343,41.5113,41.0665,41.3851,693000.0],["2007-10-15",41.4331,41.6134,40.4896,40.73,1354800.0],["2007-10-16",40.5977,40.5977,39.6541,39.7203,1697900.0],["2007-10-17",40.147,40.2792,39.0892,39.6301,1426800.0],["2007-10-18",39.3957,40.1169,39.1493,39.8345,993100.0],["2007-10-19",39.6061,39.7744,38.5423,38.5483,2212500.0],["2007-10-22",38.2358,39.4498,38.1637,39.4258,1794500.0],["2007-10-23",39.6061,39.6902,38.5543,39.2335,1342300.0],["2007-10-24",38.975,39.3296,37.4665,38.7106,1935800.0],["2007-10-25",38.7887,39.1313,37.8391,38.7106,2060800.0],["2007-10-26",39.1373,40.0148,38.951,40.0148,1519700.0],["2007-10-29",40.2972,40.3814,39.7744,40.189,1208300.0],["2007-10-30",40.2371,40.5016,39.8104,39.8224,1161000.0],["2007-10-31",36.6131,38.4762,36.6131,37.4845,7023800.0],["2007-11-01",37.2441,37.2441,36.1323,36.3967,3179600.0],["2007-11-02",36.4809,36.4869,35.393,36.0602,2383200.0],["2007-11-05",35.339,36.2645,35.339,35.97,1878800.0],["2007-11-06",36.0361,36.0842,35.0865,35.988,2715800.0],["2007-11-07",35.7176,36.1864,35.3269,35.5673,2945100.0],["2007-11-08",36.9316,37.8992,35.6996,36.7513,3030200.0],["2007-11-09",36.1924,37.0999,35.6214,36.3607,1944100.0],["2007-11-12",36.2224,37.0939,36.0361,36.1924,2746300.0],["2007-11-13",36.571,37.737,35.7416,37.6648,2327700.0],["2007-11-14",37.8632,38.4762,37.13,37.3223,2629800.0],["2007-11-15",37.2502,37.4545,35.5012,35.8438,3193100.0],["2007-11-16",36.0602,36.3486,35.4171,35.9159,2644600.0],["2007-11-19",35.6154,35.6274,34.6178,35.0325,2450700.0],["2007-11-20",35.0204,35.6875,34.5577,35.2188,3253400.0],["2007-11-21",34.7079,35.2067,33.9627,34.5877,2164500.0],["2007-11-23",35.2608,36.0602,34.738,35.9159,929900.0],["2007-11-26",35.9159,35.9159,33.9566,34.0468,2560700.0],["2007-11-27",34.155,34.7019,34.1189,34.6298,3520100.0],["2007-11-28",34.6959,36.6191,34.6959,36.6011,2723700.0],["2007-11-29",36.4148,36.589,35.8077,36.4869,2366900.0],["2007-11-30",36.8475,38.0194,36.8114,37.0037,2564600.0],["2007-12-03",37.136,37.16,36.4929,36.7934,1524400.0],["2007-12-04",36.7934,36.8715,36.1984,36.2886,1440000.0],["2007-12-05",36.553,37.2622,36.4208,36.8595,1350500.0],["2007-12-06",36.8475,37.4244,36.6792,37.4244,1166600.0],["2007-12-07",37.5687,37.743,36.547,36.6071,2190300.0],["2007-12-10",36.6371,37.2622,36.4087,37.1239,1421000.0],["2007-12-11",37.1119,37.2141,35.0325,35.0325,2274100.0],["2007-12-12",35.8919,36.5229,34.3774,35.2308,3219800.0],["2007-12-13",35.0264,35.3269,34.4615,35.2188,1980100.0],["2007-12-14",34.6298,35.369,34.2872,34.3954,1535300.0],["2007-12-17",34.179,34.5036,33.7523,33.7523,1701300.0],["2007-12-18",34.2271,34.4134,33.56,34.3052,2029800.0],["2007-12-19",34.5456,35.1767,34.2091,34.7199,1485500.0],["2007-12-20",35.0384,35.0985,34.185,34.5336,1244700.0],["2007-12-21",34.8702,35.5613,34.8702,35.4712,1770400.0],["2007-12-24",35.4531,36.1142,35.3991,36.0181,483600.0],["2007-12-26",35.94,35.946,34.8341,35.0925,1012700.0],["2007-12-27",35.1286,35.1707,34.6177,34.6177,1408200.0],["2007-12-28",35.0745,35.2428,34.78,34.9243,1364100.0],["2007-12-31",34.6959,35.4171,34.5336,34.9904,1360200.0],["2008-01-02",34.8281,34.9243,33.7283,33.8064,1788600.0],["2008-01-03",34.2571,34.2571,33.3977,33.584,1056900.0],["2008-01-04",33.3316,33.4157,32.7907,32.8568,1479800.0],["2008-01-07",33.1213,33.8545,32.6224,33.7283,2860500.0],["2008-01-08",33.8342,34.2278,32.3871,32.5264,2370600.0],["2008-01-09",32.5143,33.1803,31.9149,33.1803,2089800.0],["2008-01-10",32.7746,34.0098,32.6535,33.6344,2571900.0],["2008-01-11",33.2408,34.3004,32.8291,33.7737,1862800.0],["2008-01-14",33.9856,34.252,33.6889,34.1188,1191400.0],["2008-01-15",33.7071,33.8766,33.1077,33.1985,1874700.0],["2008-01-16",32.9987,34.5971,32.9987,33.925,2495800.0],["2008-01-17",33.9553,34.1733,31.1277,31.2307,3471700.0],["2008-01-18",31.3094,31.3336,28.9662,30.389,5485100.0],["2008-01-22",28.9783,30.8129,27.8703,30.0621,3679200.0],["2008-01-23",29.2265,31.606,27.5493,31.5394,4536200.0],["2008-01-24",31.485,31.8119,30.6373,31.158,2355600.0],["2008-01-25",31.3639,32.2297,30.6918,30.8613,2866800.0],["2008-01-28",30.7281,31.9148,30.4072,31.9148,1871000.0],["2008-01-29",32.2418,33.2106,31.9391,33.1198,2063900.0],["2008-01-30",32.9381,33.9553,32.4719,32.593,2408200.0],["2008-01-31",31.8543,33.6405,31.3699,32.811,2389800.0],["2008-02-01",32.9139,34.0643,32.9078,33.9614,2229100.0],["2008-02-04",33.7858,33.8948,33.3559,33.483,1871400.0],["2008-02-05",30.9219,31.7938,30.5828,31.1277,5296700.0],["2008-02-06",31.2791,32.042,30.9279,31.7211,3314300.0],["2008-02-07",31.4608,31.9633,31.1338,31.9451,3208900.0],["2008-02-08",31.4547,31.7332,30.9582,31.2064,3272400.0],["2008-02-11",31.2609,31.2609,29.7654,30.2377,3612800.0],["2008-02-12",30.3588,32.0723,30.3588,31.8059,3140500.0],["2008-02-13",32.2115,32.3024,31.6787,32.26,2511600.0],["2008-02-14",32.2721,32.4537,31.8483,32.0299,2586400.0],["2008-02-15",32.3024,32.4416,31.3215,32.3871,1873900.0],["2008-02-19",32.8473,32.9442,31.824,32.599,2063300.0],["2008-02-20",32.1571,33.0592,32.036,32.8291,2554500.0],["2008-02-21",32.9502,33.2045,32.3084,32.4356,2135700.0],["2008-02-22",32.484,32.6475,31.5637,32.6475,2237700.0],["2008-02-25",32.6051,33.1016,32.0178,32.8957,1870000.0],["2008-02-26",32.6414,33.3378,32.6233,33.1561,2110100.0],["2008-02-27",32.8655,33.7071,32.7686,33.3377,1292200.0],["2008-02-28",33.0289,33.0289,32.3266,32.3932,1572500.0],["2008-02-29",32.0783,32.1389,30.9098,30.9461,2323600.0],["2008-03-03",30.9642,30.9703,30.0923,30.4375,2315800.0],["2008-03-04",30.0984,30.5889,29.6988,30.4738,1647900.0],["2008-03-05",30.5222,30.934,29.9047,30.2195,1846100.0],["2008-03-06",30.0681,30.0681,29.275,29.3234,1614500.0],["2008-03-07",29.1418,30.0621,28.8269,29.3961,1757000.0],["2008-03-10",29.5293,30.1226,29.3355,29.4566,2390300.0],["2008-03-11",30.0015,31.4789,29.7896,30.7705,4273400.0],["2008-03-12",30.716,31.3154,30.056,30.1166,1815800.0],["2008-03-13",29.6443,30.383,29.1236,30.1529,1968700.0],["2008-03-14",30.2256,30.3406,28.7482,28.8632,2116400.0],["2008-03-17",28.1245,28.7482,27.6341,28.2093,3939100.0],["2008-03-18",28.9419,30.8008,28.7421,30.6978,2812200.0],["2008-03-19",30.7886,31.376,30.3406,30.3406,2530800.0],["2008-03-20",30.4738,32.1934,30.4496,32.1873,2777200.0],["2008-03-24",32.26,32.9078,31.927,32.0178,1872200.0],["2008-03-25",31.8664,32.6051,31.5758,32.3024,1348000.0],["2008-03-26",32.2903,32.2903,31.0914,31.2852,1988200.0],["2008-03-27",31.8059,32.0299,31.1277,31.3578,2477000.0],["2008-03-28",31.491,31.8543,30.8553,30.8795,1421000.0],["2008-03-31",31.043,31.9028,30.5707,31.485,2044000.0],["2008-04-01",31.6424,32.9926,31.6424,32.926,1593100.0],["2008-04-02",32.9987,33.7252,32.7868,33.0834,1788300.0],["2008-04-03",32.7928,33.592,32.708,33.3559,1709600.0],["2008-04-04",33.5678,33.7918,33.0592,33.3801,1555200.0],["2008-04-07",33.6455,33.798,32.9561,33.2123,1413000.0],["2008-04-08",33.0415,33.2245,32.8036,33.011,1101500.0],["2008-04-09",33.2428,33.2428,32.1813,32.2301,1145600.0],["2008-04-10",32.1874,32.224,31.6445,31.8153,2041800.0],["2008-04-11",31.498,31.7177,31.1198,31.1198,1593600.0],["2008-04-14",31.0527,31.2052,30.3755,30.5219,1058300.0],["2008-04-15",30.6622,31.1137,30.406,30.6928,1091900.0],["2008-04-16",31.0161,31.6811,30.8026,31.6689,1465300.0],["2008-04-17",31.4859,32.041,31.2723,31.8641,1016200.0],["2008-04-18",32.3399,32.9317,32.0593,32.285,1393900.0],["2008-04-21",31.9983,32.1508,31.553,31.7238,853800.0],["2008-04-22",31.5591,31.6201,30.9063,31.1625,1528900.0],["2008-04-23",30.827,30.9795,30.2718,30.5768,2011400.0],["2008-04-24",30.8026,31.8153,30.5097,31.6811,2487600.0],["2008-04-25",31.8519,31.9617,31.3943,31.9007,1903200.0],["2008-04-28",32.0288,32.1813,31.6079,31.9922,2581600.0],["2008-04-29",31.8458,32.1813,31.8092,31.9983,1619900.0],["2008-04-30",31.9983,33.4198,31.9983,32.7975,3052000.0],["2008-05-01",32.8768,34.0238,32.6999,33.8468,2304600.0],["2008-05-02",34.2251,34.6521,34.0664,34.3654,2113100.0],["2008-05-05",33.9993,34.2434,33.5784,33.6699,1392000.0],["2008-05-06",33.4625,34.1336,33.1025,33.8956,1869600.0],["2008-05-07",33.7431,33.8651,32.6328,32.6755,1661400.0],["2008-05-08",32.8768,32.8768,31.9617,32.2057,1516600.0],["2008-05-09",31.9068,32.95,31.8641,32.2606,1610300.0],["2008-05-12",32.3827,33.0354,32.3155,33.0354,1388400.0],["2008-05-13",33.0842,33.133,32.2179,32.3216,1508600.0],["2008-05-14",32.5352,33.2551,32.3216,32.8951,950100.0],["2008-05-15",32.7609,33.4808,32.6389,33.371,1399500.0],["2008-05-16",33.3222,33.6882,32.9073,33.6211,2339700.0],["2008-05-19",33.676,34.2312,33.4381,33.92,1775100.0],["2008-05-20",33.6272,33.8895,33.3344,33.493,1896900.0],["2008-05-21",33.194,33.7065,32.6938,32.7304,2076300.0],["2008-05-22",32.6816,33.432,32.6084,33.4015,1481200.0],["2008-05-23",33.0476,33.2611,32.8463,32.9195,1313700.0],["2008-05-27",32.8829,33.6211,32.8829,33.4808,2117000.0],["2008-05-28",33.798,33.8529,33.2246,33.6211,2034200.0],["2008-05-29",33.7492,34.164,33.5235,33.8895,2249000.0],["2008-05-30",33.9017,34.158,33.4625,33.6516,1568200.0],["2008-06-02",33.4625,33.5601,32.828,33.1513,1348400.0],["2008-06-03",33.2001,33.5418,32.7731,33.1269,1543600.0],["2008-06-04",33.0903,33.5418,32.7182,32.9317,1533000.0],["2008-06-05",33.1696,33.7919,33.011,33.7309,1615600.0],["2008-06-06",33.1879,33.4198,31.9556,32.102,2998000.0],["2008-06-09",32.2911,32.5535,31.5224,31.736,2048200.0],["2008-06-10",31.4492,32.1081,31.315,31.6872,2205600.0],["2008-06-11",31.559,31.6201,30.4609,30.528,2132200.0],["2008-06-12",30.5646,31.6445,30.5646,31.1076,1587200.0],["2008-06-13",31.4126,31.6689,30.9429,31.2906,1696800.0],["2008-06-16",30.7782,31.4919,30.6622,31.2479,2170400.0],["2008-06-17",31.5408,31.6872,30.4121,30.4121,1389000.0],["2008-06-18",30.2657,30.6073,29.9485,30.0766,1870700.0],["2008-06-19",30.0827,30.3511,29.6129,30.284,2199600.0],["2008-06-20",30.0766,30.101,29.3262,29.5214,2758700.0],["2008-06-23",29.5946,29.6129,28.9785,29.009,1480600.0],["2008-06-24",29.0151,29.7654,28.8259,29.3811,2056800.0],["2008-06-25",29.3872,30.2047,29.3445,29.5763,1675000.0],["2008-06-26",28.6795,29.4055,28.5087,28.5148,2187100.0],["2008-06-27",28.5514,28.9662,27.9352,28.2586,3693300.0],["2008-06-30",28.2647,28.3989,27.5631,27.6485,2255700.0],["2008-07-01",27.3862,28.1671,27.0628,28.0755,2583600.0],["2008-07-02",28.3135,28.8503,27.6546,27.6851,2354900.0],["2008-07-03",28.0145,28.2464,27.679,27.9535,1327800.0],["2008-07-07",28.0267,28.6063,27.3678,27.5448,3025900.0],["2008-07-08",27.5479,29.0256,27.3385,28.9271,2484200.0],["2008-07-09",28.7485,29.0995,27.9419,28.0281,2789500.0],["2008-07-10",27.8619,28.4345,27.5663,28.2067,3147800.0],["2008-07-11",27.7695,28.2867,26.9137,27.9111,3951100.0],["2008-07-14",28.1574,28.5207,26.6304,26.6797,2611200.0],["2008-07-15",26.4765,26.4888,24.9987,25.5098,4955700.0],["2008-07-16",25.596,26.9136,25.1527,26.7843,4237900.0],["2008-07-17",27.0183,27.7079,26.5073,27.3631,4564600.0],["2008-07-18",27.3385,27.4555,26.6797,27.3016,4064000.0],["2008-07-21",27.2461,27.6341,27.0553,27.1784,2367800.0],["2008-07-22",26.6797,29.0995,26.6366,29.0933,3644400.0],["2008-07-23",29.0995,29.6229,28.6377,29.3335,3033900.0],["2008-07-24",29.2842,29.2904,27.8619,27.9727,2329100.0],["2008-07-25",28.102,28.3606,27.357,27.7203,1835400.0],["2008-07-28",27.6525,28.0651,26.8582,26.8582,2232800.0],["2008-07-29",27.2338,28.884,27.0368,28.847,3483600.0],["2008-07-30",27.7079,29.746,27.7079,29.5551,3774400.0],["2008-07-31",29.1303,30.0354,29.1303,29.3704,2500100.0],["2008-08-01",29.549,29.6413,28.687,29.2042,1757800.0],["2008-08-04",29.2596,29.8199,28.9825,29.5305,1788500.0],["2008-08-05",29.9985,31.1622,29.8815,31.1129,2425200.0],["2008-08-06",31.1068,31.2607,30.6019,30.8359,2046400.0],["2008-08-07",30.4233,30.5957,29.3458,29.5982,3131600.0],["2008-08-08",29.6537,31.0945,29.5674,30.9528,1921400.0],["2008-08-11",30.5957,31.5563,30.3802,31.0144,1958900.0],["2008-08-12",30.7928,30.842,30.0231,30.1524,1823300.0],["2008-08-13",29.9184,30.0477,29.235,29.6044,1910900.0],["2008-08-14",29.2473,30.6881,29.2473,30.411,1628100.0],["2008-08-15",30.6327,31.2115,30.4233,31.0144,1549100.0],["2008-08-18",30.6573,31.1868,29.7337,29.9307,1466300.0],["2008-08-19",29.4812,29.7706,29.1919,29.4874,1792100.0],["2008-08-20",29.5982,29.8138,28.9394,29.7768,1968700.0],["2008-08-21",29.395,29.9677,29.1057,29.5674,2222100.0],["2008-08-22",29.9615,30.5957,29.8322,30.5403,1302600.0],["2008-08-25",30.5896,30.6204,29.6044,29.666,1279800.0],["2008-08-26",29.7399,30.0046,29.395,29.8199,1867200.0],["2008-08-27",29.7953,30.4911,29.4012,30.4049,1518400.0],["2008-08-28",30.725,31.7471,30.6573,31.6917,1844100.0],["2008-08-29",31.3223,31.7656,31.1561,31.2546,1885500.0],["2008-09-02",32.6954,32.6954,31.2238,31.7164,1789900.0],["2008-09-03",31.6548,32.0181,31.2053,31.9503,1850800.0],["2008-09-04",31.5317,31.8334,30.3864,30.4664,2123600.0],["2008-09-05",30.2448,31.31,30.0539,31.2176,1844500.0],["2008-09-08",33.071,33.7052,31.741,32.9417,3607500.0],["2008-09-09",32.7385,33.0587,30.6696,30.6696,2789700.0],["2008-09-10",30.6942,31.7225,30.3002,31.1129,2537900.0],["2008-09-11",30.0723,31.4454,29.9615,31.3654,2524200.0],["2008-09-12",30.7805,32.055,30.7805,31.9565,2894400.0],["2008-09-15",28.7485,32.406,28.7485,30.2324,3867000.0],["2008-09-16",29.1549,31.1622,29.1364,31.1376,5415600.0],["2008-09-17",30.1401,30.5341,26.1809,26.2794,5665100.0],["2008-09-18",26.8275,32.0181,25.048,32.0181,9782900.0],["2008-09-19",33.8776,36.9378,30.8236,33.8037,5292800.0],["2008-09-22",33.0217,33.8037,29.5921,29.7953,1616400.0],["2008-09-23",29.5675,30.7804,28.5084,29.3088,1495000.0],["2008-09-24",28.7362,30.3556,28.336,28.4468,2259200.0],["2008-09-25",28.6315,30.6758,28.6315,29.6783,1341300.0],["2008-09-26",29.6721,31.6363,29.0933,30.1709,2642500.0],["2008-09-29",28.3237,29.3704,25.1034,25.9839,3099200.0],["2008-09-30",26.6612,28.3237,24.5246,26.3595,3478000.0],["2008-10-01",26.2979,26.5196,23.8411,25.3743,3461800.0],["2008-10-02",25.3497,25.9469,24.0443,24.814,3766300.0],["2008-10-03",26.1686,28.0158,23.9889,24.1552,3350100.0],["2008-10-06",24.1552,24.6293,18.472,20.6886,4475600.0],["2008-10-07",21.0211,21.3413,19.0631,19.0692,5026200.0],["2008-10-08",18.5855,19.322,16.0268,17.4559,5455200.0],["2008-10-09",17.275,17.9178,8.3504,11.4272,13721500.0],["2008-10-10",10.8093,15.2529,9.7733,14.9471,12823900.0],["2008-10-13",16.1828,16.5136,14.6912,16.4636,5786500.0],["2008-10-14",16.9067,19.503,16.9067,18.9475,6384600.0],["2008-10-15",17.4247,18.7665,17.1252,17.2812,3831500.0],["2008-10-16",18.4046,18.4046,13.1934,14.6475,8277500.0],["2008-10-17",14.2793,15.6585,13.7738,14.4104,7994100.0],["2008-10-20",14.5913,16.3388,13.8112,16.2452,4865900.0],["2008-10-21",15.5275,16.4948,15.2966,15.7397,2495400.0],["2008-10-22",14.9783,14.9783,12.8376,13.1122,3126300.0],["2008-10-23",13.2308,14.4977,12.0201,12.8314,4029800.0],["2008-10-24",11.0714,14.1295,11.0714,13.0997,5688600.0],["2008-10-27",13.4056,13.4056,11.7143,11.7143,2976600.0],["2008-10-28",12.3883,12.8626,11.2337,12.8626,5834400.0],["2008-10-29",12.6317,13.8237,11.2899,12.7939,4733200.0],["2008-10-30",13.3931,13.3931,10.7844,11.0527,4969100.0],["2008-10-31",10.9653,11.2649,10.1977,10.7594,5493000.0],["2008-11-03",10.7469,12.4507,10.7469,12.3196,6066500.0],["2008-11-04",12.7939,14.4104,12.5443,14.2356,5576500.0],["2008-11-05",13.7114,14.0109,12.6317,12.7752,4799600.0],["2008-11-06",12.5693,13.3119,11.0964,11.2462,4462800.0],["2008-11-07",11.7704,12.3758,11.3148,12.3384,3114200.0],["2008-11-10",12.5131,13.0436,11.7704,12.0138,3379900.0],["2008-11-11",11.2275,11.3273,9.9418,10.179,4623200.0],["2008-11-12",9.9294,10.3225,8.8185,8.9308,5728000.0],["2008-11-13",9.0743,9.5174,7.8761,9.4426,8510600.0],["2008-11-14",9.0431,9.6735,8.5813,8.9558,5119000.0],["2008-11-17",8.7685,9.5799,7.7887,7.8324,4182100.0],["2008-11-18",7.8761,8.1132,7.0273,7.589,5828100.0],["2008-11-19",7.4517,7.5141,4.3063,4.5621,17731200.0],["2008-11-20",4.2002,4.2002,2.9707,3.1642,20517800.0],["2008-11-21",3.7196,4.0317,3.1267,3.9692,14467900.0],["2008-11-24",4.4373,4.5247,3.8569,4.3874,13254300.0],["2008-11-25",4.5746,6.4719,4.4997,6.3034,12458300.0],["2008-11-26",6.1598,7.2957,5.7666,7.227,9631800.0],["2008-11-28",7.1459,8.6375,7.0897,8.5688,4265700.0],["2008-12-01",8.0321,8.3317,7.3456,7.3955,9551000.0],["2008-12-02",7.6514,7.7325,6.4968,7.4205,7471800.0],["2008-12-03",7.1272,8.263,6.9899,7.7013,6070800.0],["2008-12-04",7.5391,8.2755,7.2582,7.6202,5090400.0],["2008-12-05",7.8137,10.9653,7.4891,10.8343,13186700.0],["2008-12-08",11.2337,12.4445,9.9044,10.2102,10261200.0],["2008-12-09",10.2102,11.3148,9.8295,10.0042,5581400.0],["2008-12-10",10.3038,10.9341,9.7296,10.4661,6536100.0],["2008-12-11",10.2164,11.2337,9.7421,10.6283,6916100.0],["2008-12-12",10.1977,11.2337,9.8545,10.8218,4910900.0],["2008-12-15",10.8093,11.1775,9.5424,9.7296,3532000.0],["2008-12-16",10.3038,11.0777,9.9418,11.0278,5600800.0],["2008-12-17",10.6221,11.2337,10.1415,11.0902,5910700.0],["2008-12-18",11.2337,12.226,10.9529,11.2899,7012500.0],["2008-12-19",11.4958,12.0388,10.1291,11.8578,5435600.0],["2008-12-22",11.889,11.889,10.1478,10.2913,3887000.0],["2008-12-23",10.5722,11.009,9.9231,10.0979,3262400.0],["2008-12-24",10.335,10.335,9.8981,10.204,1041200.0],["2008-12-26",10.1977,10.5722,10.0854,10.491,1981500.0],["2008-12-29",10.6096,10.6096,9.8545,10.2352,1953100.0],["2008-12-30",10.3038,11.4958,10.2788,11.4459,3215200.0],["2008-12-31",11.1151,11.8828,10.9903,11.758,2879600.0],["2009-01-02",11.7267,12.5942,11.4397,12.4507,2757200.0],["2009-01-05",12.226,13.7301,12.226,13.6115,5041900.0],["2009-01-06",13.7426,15.9706,13.7426,15.6086,7005500.0],["2009-01-07",15.2562,15.4387,13.2547,13.3554,6387000.0],["2009-01-08",13.2484,13.6135,12.5247,12.6379,6257700.0],["2009-01-09",13.1352,13.3869,12.4617,12.6505,3577800.0],["2009-01-12",12.6065,12.6128,10.8253,11.0078,5343400.0],["2009-01-13",10.8379,12.7198,10.819,12.6191,7083800.0],["2009-01-14",12.0967,12.0967,10.9323,11.3288,7160200.0],["2009-01-15",11.14,12.0841,10.1708,11.2533,5888400.0],["2009-01-16",11.6876,12.2918,11.0267,11.461,6144600.0],["2009-01-20",11.0141,11.3288,9.1134,9.2393,7177600.0],["2009-01-21",9.8813,10.6365,9.5477,10.4918,8034000.0],["2009-01-22",10.1834,10.1834,9.233,9.4281,6566100.0],["2009-01-23",9.0316,10.5484,8.2952,10.2337,5403800.0],["2009-01-26",10.4288,10.7687,9.6484,10.026,4294000.0],["2009-01-27",10.2652,10.6995,10.0575,10.668,3947400.0],["2009-01-28",11.8009,13.1414,11.6624,12.9904,6504600.0],["2009-01-29",12.5247,12.5247,10.4099,10.5988,7176400.0],["2009-01-30",10.7624,10.8568,9.3778,9.5225,5517000.0],["2009-02-02",9.2582,10.3722,9.1575,10.1834,5197200.0],["2009-02-03",10.3533,10.3533,9.3211,10.0449,4375000.0],["2009-02-04",10.1645,10.5421,9.8246,9.9505,3223200.0],["2009-02-05",9.7931,11.2407,9.4973,10.7939,5020800.0],["2009-02-06",10.3155,10.5358,9.598,10.3974,5809000.0],["2009-02-09",11.3918,11.889,10.8757,11.1841,5929500.0],["2009-02-10",10.5232,11.1841,8.9498,9.0757,8568700.0],["2009-02-11",9.2519,9.7176,8.8113,9.3085,5850400.0],["2009-02-12",9.1008,9.4218,8.4966,9.2959,7281800.0],["2009-02-13",9.2141,9.4029,8.7169,8.9246,4416500.0],["2009-02-17",8.2197,8.6477,7.9931,8.0435,8817900.0],["2009-02-18",8.2449,8.6162,7.8106,8.4211,6402400.0],["2009-02-19",8.5847,8.6666,7.2756,7.3449,7166900.0],["2009-02-20",7.1749,7.6218,6.6148,7.2001,10193100.0],["2009-02-23",7.3637,7.6847,6.5204,6.5204,6652400.0],["2009-02-24",6.7595,8.3519,6.4197,8.2071,10975200.0],["2009-02-25",8.0875,8.3707,6.3819,7.0553,14032400.0],["2009-02-26",7.3134,7.8924,6.7155,6.7658,9702700.0],["2009-02-27",5.9791,6.1302,5.2931,5.4064,13213900.0],["2009-03-02",5.2113,5.4756,4.8336,4.8525,8935000.0],["2009-03-03",5.0539,5.1546,3.8959,4.1287,12591300.0],["2009-03-04",4.4371,4.6763,3.9588,4.5064,11955500.0],["2009-03-05",4.1602,4.4497,3.4994,3.6819,10656000.0],["2009-03-06",3.7448,3.921,3.1469,3.3986,11696700.0],["2009-03-09",3.2728,3.8644,3.084,3.1532,10414900.0],["2009-03-10",3.5749,4.2231,3.5686,4.0154,11193100.0],["2009-03-11",4.2987,4.777,4.0217,4.5252,13829300.0],["2009-03-12",4.4686,5.3812,4.2798,5.1987,12367400.0],["2009-03-13",5.419,6.2372,5.2805,5.6833,10571800.0],["2009-03-16",5.5637,6.0295,5.0665,5.1169,11041400.0],["2009-03-17",5.2113,5.4819,4.3616,5.1294,16109100.0],["2009-03-18",4.8525,6.2057,4.5378,5.9476,20927200.0],["2009-03-19",6.1113,6.3253,4.7203,5.0602,18389300.0],["2009-03-20",4.7896,5.1987,4.4875,4.6008,10093100.0],["2009-03-23",5.1294,6.105,5.035,6.105,10847400.0],["2009-03-24",5.7525,6.426,5.5448,5.9162,12008300.0],["2009-03-25",5.9413,6.3253,5.2931,5.7777,10353900.0],["2009-03-26",5.9162,6.0798,5.5385,6.0232,8309600.0],["2009-03-27",5.7588,6.8728,5.57,6.5267,10319700.0],["2009-03-30",5.3497,5.356,3.9084,4.0343,32355700.0],["2009-03-31",4.1287,4.8714,4.1287,4.2106,32028500.0],["2009-04-01",4.1854,4.4875,4.0091,4.4497,15078300.0],["2009-04-02",4.6574,4.7266,3.9651,4.0847,22593700.0],["2009-04-03",3.9651,4.3427,3.4742,4.3427,21121100.0],["2009-04-06",3.9966,4.3113,3.877,4.0154,12265500.0],["2009-04-07",4.318,4.7341,4.0028,4.3432,24406300.0],["2009-04-08",5.6922,6.3037,5.4212,5.7679,40302300.0],["2009-04-09",6.0767,6.5747,5.812,6.5558,21260100.0],["2009-04-13",6.3793,6.5558,5.8309,6.455,14156200.0],["2009-04-14",6.4424,6.5495,5.8309,5.8498,10022900.0],["2009-04-15",5.6922,6.3541,5.5157,6.3541,7880100.0],["2009-04-16",6.2659,6.3667,5.8372,6.0641,11647400.0],["2009-04-17",5.9192,6.5054,5.749,6.3478,12177700.0],["2009-04-20",6.1461,6.1461,5.5157,5.5346,10629700.0],["2009-04-21",5.6292,6.6567,5.459,6.6567,16445300.0],["2009-04-22",6.2469,6.8773,6.1902,6.5369,15080500.0],["2009-04-23",6.7449,6.7449,6.1839,6.4045,9516400.0],["2009-04-24",6.5621,6.6126,6.083,6.4045,14025300.0],["2009-04-27",6.1335,6.3856,6.1335,6.2406,6407800.0],["2009-04-28",6.0074,6.455,6.0074,6.1461,6966600.0],["2009-04-29",6.4171,7.1673,6.4108,7.1169,11784100.0],["2009-04-30",7.3123,7.577,7.0475,7.0853,12333900.0],["2009-05-01",6.8269,7.3816,6.6882,7.1799,8141200.0],["2009-05-04",7.2997,7.5896,6.8521,7.5392,13614700.0],["2009-05-05",7.5329,8.22,7.1862,7.3816,16979200.0],["2009-05-06",8.4721,10.212,8.2137,9.8148,41634300.0],["2009-05-07",10.4641,10.9684,9.6572,10.0228,23427800.0],["2009-05-08",10.3443,11.6996,10.2435,11.4979,15909000.0],["2009-05-11",11.4286,11.4349,10.3695,10.4515,15295100.0],["2009-05-12",10.6343,10.7162,9.6005,10.1741,14967500.0],["2009-05-13",9.8526,10.1048,9.0269,9.0899,12929900.0],["2009-05-14",8.8819,10.5713,8.718,10.2372,15399600.0],["2009-05-15",11.4664,11.5042,9.7329,10.1615,22697300.0],["2009-05-18",10.4578,11.2142,10.3002,11.126,12127700.0],["2009-05-19",11.1008,11.5546,10.6721,11.0945,12277900.0],["2009-05-20",11.3466,11.7942,10.5208,10.6154,11829100.0],["2009-05-21",10.7163,11.1323,10.3632,10.7667,12026300.0],["2009-05-22",10.8423,10.9999,10.5587,10.7352,6061600.0],["2009-05-26",10.6154,11.2079,10.1993,11.1575,10855700.0],["2009-05-27",11.2079,11.5988,10.6973,10.7667,8902200.0],["2009-05-28",10.9621,11.4223,10.8549,11.3529,9249000.0],["2009-05-29",11.4412,11.977,11.2395,11.9455,14994600.0],["2009-06-01",12.0905,12.601,11.9203,12.3426,10989000.0],["2009-06-02",12.248,12.5758,12.0905,12.2543,7708800.0],["2009-06-03",12.1094,12.1535,11.3151,11.4853,6721200.0],["2009-06-04",11.6366,12.3174,11.4853,12.0905,8617700.0],["2009-06-05",12.4372,12.4939,11.9076,12.3363,7245500.0],["2009-06-08",12.1661,12.3426,11.8887,12.1787,6660400.0],["2009-06-09",11.9581,12.1346,11.6366,11.7501,5235000.0],["2009-06-10",11.8572,12.0589,11.3781,11.5862,6201300.0],["2009-06-11",11.5483,12.1661,11.5105,11.9455,6834400.0],["2009-06-12",11.7879,11.832,10.8423,11.189,8808800.0],["2009-06-15",10.3569,10.4074,9.9787,9.9787,10414100.0],["2009-06-16",9.8842,9.9535,9.3799,9.4933,11891700.0],["2009-06-17",9.7455,9.7644,9.279,9.3925,40169300.0],["2009-06-18",9.7329,10.1804,9.6698,10.0355,16854100.0],["2009-06-19",10.338,10.7793,10.212,10.628,15815000.0],["2009-06-22",10.3506,10.5397,9.7833,9.8968,12783200.0],["2009-06-23",10.2435,10.3254,9.6446,10.2687,12602400.0],["2009-06-24",10.4893,10.8171,10.2246,10.3506,8886200.0],["2009-06-25",10.2876,10.5524,10.0544,10.483,7179900.0],["2009-06-26",10.4641,10.546,10.0985,10.1993,7070100.0],["2009-06-29",10.2624,10.9558,10.2624,10.7667,8986500.0],["2009-06-30",10.8045,10.9621,10.42,10.8486,7218300.0],["2009-07-01",10.918,10.9999,10.628,10.9117,5105700.0],["2009-07-02",10.6343,10.7036,10.1552,10.1552,6392400.0],["2009-07-06",10.1615,10.6028,10.067,10.5524,6390100.0],["2009-07-07",10.3822,10.5145,10.0102,10.0796,7409400.0],["2009-07-08",10.1553,10.2373,9.0451,9.4867,12242700.0],["2009-07-09",9.6507,10.0291,9.5939,9.6633,7416100.0],["2009-07-10",9.6885,9.7453,9.1965,9.2091,10612400.0],["2009-07-13",9.4236,9.7768,9.1776,9.7453,10307600.0],["2009-07-14",9.8273,10.0291,9.72,9.9219,5989300.0],["2009-07-15",10.0985,10.4202,10.0165,10.294,7586800.0],["2009-07-16",10.2057,10.4076,9.9345,10.294,4791500.0],["2009-07-17",10.231,10.2499,9.9534,10.1931,4356200.0],["2009-07-20",10.4833,10.8617,10.4643,10.8113,7805700.0],["2009-07-21",10.8743,11.1077,10.622,10.7545,5065500.0],["2009-07-22",10.6599,10.8491,10.4833,10.5905,5691300.0],["2009-07-23",10.6283,11.6249,10.54,11.5177,8130900.0],["2009-07-24",11.114,11.8016,11.114,11.7385,4562700.0],["2009-07-27",11.7259,12.0791,11.6249,11.8016,5007000.0],["2009-07-28",11.6376,11.7574,11.2906,11.5871,4231300.0],["2009-07-29",11.3726,11.5682,11.2339,11.3853,5353300.0],["2009-07-30",12.0791,13.0631,11.5997,12.7982,17099000.0],["2009-07-31",12.8297,13.4415,12.3125,13.3659,12266200.0],["2009-08-03",13.6245,14.2931,13.5929,14.2931,9329400.0],["2009-08-04",14.1606,14.4571,13.9398,14.3309,6619800.0],["2009-08-05",14.394,14.7346,13.984,14.4823,5840000.0],["2009-08-06",14.3498,14.5643,13.5425,13.7065,8047700.0],["2009-08-07",14.1291,14.6211,14.0975,14.2805,6170200.0],["2009-08-10",14.2426,14.8418,14.1038,14.558,6394000.0],["2009-08-11",14.3561,14.4508,13.4731,13.7506,7253100.0],["2009-08-12",13.8452,14.6589,13.5488,14.4255,5854700.0],["2009-08-13",14.6778,15.4221,14.5075,15.2266,6937200.0],["2009-08-14",15.1004,15.3464,14.7598,15.296,6613900.0],["2009-08-17",14.7346,14.8166,13.8957,14.0155,8676900.0],["2009-08-18",14.066,14.5706,14.0597,14.4381,5177100.0],["2009-08-19",14.0155,14.8229,13.9966,14.5706,5169300.0],["2009-08-20",14.6652,15.4726,14.6148,15.0058,8076700.0],["2009-08-21",15.296,15.9204,15.2518,15.8132,8988900.0],["2009-08-24",15.9204,16.6332,15.5483,15.6997,8159800.0],["2009-08-25",15.8952,16.3998,15.6871,15.7564,7594000.0],["2009-08-26",15.7691,15.7943,15.2266,15.6114,4480500.0],["2009-08-27",15.5924,16.034,15.2203,15.8826,4675000.0],["2009-08-28",16.0781,16.2358,15.6177,15.952,4454400.0],["2009-08-31",15.5672,16.0151,15.4915,15.9204,3837300.0],["2009-09-01",15.8195,15.9267,14.4066,14.5391,7647200.0],["2009-09-02",14.4318,14.7977,14.0092,14.4949,5978600.0],["2009-09-03",14.7157,15.0248,14.4255,14.9995,3952400.0],["2009-09-04",14.968,15.0815,14.6085,15.0121,3228600.0],["2009-09-08",15.3086,15.4348,14.8481,14.9112,3817800.0],["2009-09-09",14.9112,15.4789,14.7977,15.3528,4289700.0],["2009-09-10",15.3338,16.0655,14.8608,15.8952,5291000.0],["2009-09-11",16.034,16.0466,15.5483,15.6807,4686200.0],["2009-09-14",15.5609,16.343,15.2203,16.3367,3660400.0],["2009-09-15",16.4566,16.6143,16.0087,16.0718,4561900.0],["2009-09-16",16.2358,17.5478,16.1412,17.0306,7126200.0],["2009-09-17",16.9738,17.5478,16.5323,16.6647,5018000.0],["2009-09-18",16.854,17.0053,16.1475,16.5954,5875400.0],["2009-09-21",16.3557,16.3557,15.9772,16.0781,3980200.0],["2009-09-22",16.3494,16.608,15.9204,16.0214,5560900.0],["2009-09-23",16.0844,16.3683,15.706,15.7249,5687400.0],["2009-09-24",15.8321,16.0718,15.05,15.3717,4950900.0],["2009-09-25",15.2203,15.624,15.0437,15.2077,4102400.0],["2009-09-28",15.296,16.2926,15.2329,16.2611,4381700.0],["2009-09-29",16.2989,16.9801,16.2484,16.4124,6303900.0],["2009-09-30",16.5701,16.9423,16.0214,16.343,5481100.0],["2009-10-01",16.2232,16.2232,15.2455,15.2455,6829900.0],["2009-10-02",14.9491,15.7186,14.5012,15.1698,6402300.0],["2009-10-05",15.4915,16.2358,15.3654,16.2295,6593000.0],["2009-10-06",16.444,17.1,16.3115,16.7404,7301200.0],["2009-10-07",16.6142,17.0055,16.4312,16.9234,3818600.0],["2009-10-08",17.0938,17.7248,17.0938,17.3399,5830300.0],["2009-10-09",17.2642,17.7122,17.138,17.567,3428500.0],["2009-10-12",17.7311,17.7311,16.9802,17.1064,4343400.0],["2009-10-13",16.9487,16.9487,16.2356,16.4628,5831500.0],["2009-10-14",16.9234,17.485,16.8603,17.4535,4492500.0],["2009-10-15",17.2326,17.5607,16.8477,17.0307,4937900.0],["2009-10-16",16.5133,16.936,16.4186,16.7026,4623300.0],["2009-10-19",16.8288,17.1001,16.589,16.7909,3997400.0],["2009-10-20",16.753,17.0244,16.0905,16.1915,4119700.0],["2009-10-21",16.1788,16.6269,15.7687,15.8318,4271700.0],["2009-10-22",15.9517,16.854,15.8381,16.7341,5078400.0],["2009-10-23",16.8098,16.8162,15.9328,16.0337,4025400.0],["2009-10-26",16.0779,16.406,15.0241,15.0872,6281400.0],["2009-10-27",15.2702,15.6172,14.7906,14.8664,5993300.0],["2009-10-28",14.8033,14.8664,14.0271,14.0398,9831300.0],["2009-10-29",15.144,16.3303,14.9231,15.9895,12870700.0],["2009-10-30",15.8633,15.8633,14.9673,15.0367,8142000.0],["2009-11-02",15.2134,15.6993,14.4057,14.696,6708700.0],["2009-11-03",14.4057,15.226,14.2606,15.144,4105900.0],["2009-11-04",15.8886,15.8886,14.6392,14.7023,6922200.0],["2009-11-05",14.8664,14.9231,14.1975,14.5067,8197000.0],["2009-11-06",14.2227,15.043,14.1407,14.9863,4749900.0],["2009-11-09",15.3333,15.6677,15.1251,15.6551,4309300.0],["2009-11-10",15.51,15.8696,15.3144,15.4595,4229400.0],["2009-11-11",15.6172,15.9895,15.5478,15.6299,4078500.0],["2009-11-12",15.51,15.6614,14.8096,14.8222,5185300.0],["2009-11-13",14.9042,15.1061,14.7339,14.9358,4228000.0],["2009-11-16",15.1188,15.7624,15.1188,15.5226,4777500.0],["2009-11-17",15.428,15.7182,15.2702,15.5794,3618800.0],["2009-11-18",15.491,15.8949,15.3775,15.6362,3941700.0],["2009-11-19",15.3459,15.5542,14.8916,14.9926,4265100.0],["2009-11-20",14.8222,15.0809,14.6077,14.8474,3521100.0],["2009-11-23",15.3207,15.5163,15.1124,15.2323,3160100.0],["2009-11-24",15.2386,15.245,14.7717,15.0872,2744100.0],["2009-11-25",15.2639,15.2639,14.8664,15.0304,2216300.0],["2009-11-27",14.3426,14.7086,14.3048,14.3931,2499500.0],["2009-11-30",14.5445,14.5445,14.147,14.4562,4398700.0],["2009-12-01",14.696,14.8033,14.248,14.3805,5286700.0],["2009-12-02",14.3489,14.7906,14.3363,14.6771,5373800.0],["2009-12-03",14.7654,15.1251,14.0713,14.1218,5773400.0],["2009-12-04",14.3931,14.7212,14.1975,14.5635,6091300.0],["2009-12-07",14.4625,14.7023,14.3174,14.33,3944700.0],["2009-12-08",14.0965,14.3868,14.065,14.1786,3784500.0],["2009-12-09",14.2732,14.4625,13.8757,14.2858,3479200.0],["2009-12-10",14.3489,14.5698,14.2669,14.3616,3255000.0],["2009-12-11",14.412,14.4878,14.0587,14.1596,3978900.0],["2009-12-14",14.166,14.3679,13.9893,14.3426,3774300.0],["2009-12-15",14.2795,14.5445,13.882,13.9577,4569800.0],["2009-12-16",14.1659,14.7717,14.0713,14.5698,4481500.0],["2009-12-17",14.8285,15.2765,14.7212,14.8411,6905100.0],["2009-12-18",14.9231,14.9862,14.4247,14.696,5162300.0],["2009-12-21",14.9421,15.0935,14.7465,15.043,3733400.0],["2009-12-22",15.1755,15.693,15.1377,15.6488,4331000.0],["2009-12-23",15.6488,16.0653,15.6488,16.0148,3686900.0],["2009-12-24",16.0842,16.1662,15.7813,15.9201,1055300.0],["2009-12-28",15.9138,16.1157,15.8129,15.9769,1868400.0],["2009-12-29",16.0085,16.2672,15.775,15.7813,2272100.0],["2009-12-30",15.6299,15.8381,15.5605,15.6804,2162500.0],["2009-12-31",15.6867,15.8507,15.6614,15.6993,2591000.0],["2010-01-04",15.9769,16.3492,15.7308,16.3303,3811400.0],["2010-01-05",16.2798,16.7909,16.2293,16.671,4839200.0],["2010-01-06",16.5638,16.9928,16.3618,16.9234,4520000.0],["2010-01-07",16.9297,17.4158,16.7088,17.3274,5713900.0],["2010-01-08",17.157,17.3464,16.8224,17.0623,3479000.0],["2010-01-11",17.2453,17.3779,17.037,17.2895,3233100.0],["2010-01-12",17.9271,17.9523,16.835,16.9992,5980100.0],["2010-01-13",16.9802,17.3779,16.6141,17.239,4143500.0],["2010-01-14",17.157,17.3968,16.7214,17.3337,4901700.0],["2010-01-15",17.1885,17.2706,16.8477,16.9739,3940400.0],["2010-01-19",16.9487,17.4915,16.7909,17.4789,3802400.0],["2010-01-20",17.3337,17.3337,16.9739,17.0875,2664100.0],["2010-01-21",17.1128,17.2958,16.3048,16.4184,5978100.0],["2010-01-22",16.4058,16.5257,15.3516,15.4463,7236800.0],["2010-01-25",15.844,16.1912,15.4905,15.6609,3253800.0],["2010-01-26",15.5031,16.147,15.4337,15.5726,4413700.0],["2010-01-27",15.4463,16.1407,15.3643,16.0902,3778200.0],["2010-01-28",16.2922,16.2922,15.4021,15.6673,4469500.0],["2010-01-29",15.8377,16.2101,15.4211,15.5158,4325000.0],["2010-02-01",15.7809,15.9513,15.5978,15.7367,3440500.0],["2010-02-02",15.7809,16.6015,15.5978,16.5194,6030600.0],["2010-02-03",16.4121,16.4626,15.9197,16.0776,4034800.0],["2010-02-04",15.9008,15.9008,14.9918,15.0045,7142100.0],["2010-02-05",15.0297,15.3264,14.2154,14.9729,7099800.0],["2010-02-08",15.036,15.4779,14.752,14.834,5032400.0],["2010-02-09",15.4653,15.9071,15.0486,15.4653,10533700.0],["2010-02-10",15.4653,15.7051,15.1812,15.44,3340200.0],["2010-02-11",15.4274,15.7051,14.9666,15.6673,3891200.0],["2010-02-12",15.44,15.6546,15.1244,15.5915,3857400.0],["2010-02-16",15.5094,15.7493,15.2191,15.7367,3897000.0],["2010-02-17",15.9008,16.0334,15.7241,15.8756,3309500.0],["2010-02-18",15.7051,16.2606,15.7051,16.2354,4458600.0],["2010-02-19",16.0523,16.2291,15.6294,16.0839,4873700.0],["2010-02-22",16.1596,16.3427,16.0713,16.2732,3442300.0],["2010-02-23",16.1659,16.1659,15.4148,15.5599,5113400.0],["2010-02-24",15.6357,16.0081,15.5536,15.9955,3345300.0],["2010-02-25",15.6546,15.9703,15.4716,15.9513,5087200.0],["2010-02-26",15.9198,15.9513,15.6609,15.8945,3086600.0],["2010-03-01",15.9513,16.2164,15.9008,16.1722,2629700.0],["2010-03-02",16.2354,16.7593,16.2164,16.4816,5537300.0],["2010-03-03",16.5068,16.633,16.3742,16.5826,3396100.0],["2010-03-04",16.551,16.8414,16.4879,16.7782,3089800.0],["2010-03-05",16.8287,17.1065,16.7467,17.0307,3131800.0],["2010-03-08",17.0812,17.3148,16.9613,17.0055,2779200.0],["2010-03-09",16.9802,17.2958,16.7656,17.157,2365800.0],["2010-03-10",17.2832,17.46,17.0686,17.1759,3229300.0],["2010-03-11",17.0812,17.258,16.9424,17.2517,1861000.0],["2010-03-12",17.3905,17.5168,17.157,17.2706,2696000.0],["2010-03-15",17.1191,17.8766,17.1191,17.8008,5472500.0],["2010-03-16",17.864,18.0091,17.5168,17.9776,3756300.0],["2010-03-17",18.3689,19.4042,18.35,18.7666,9950800.0],["2010-03-18",18.6404,18.8171,18.3563,18.4573,4511500.0],["2010-03-19",18.1543,18.6151,18.1417,18.1543,3821800.0],["2010-03-22",17.8892,18.2301,17.5673,18.1922,3557600.0],["2010-03-23",18.2048,18.3374,17.9334,18.2806,2709400.0],["2010-03-24",18.1291,18.6278,18.1291,18.3626,3061500.0],["2010-03-25",18.5836,18.8992,18.268,18.2995,4615300.0],["2010-03-26",18.3816,19.1391,18.3816,18.7793,4706600.0],["2010-03-29",18.9812,19.1075,18.8676,19.0759,3721900.0],["2010-03-30",19.0822,19.1517,18.8234,18.9876,2137900.0],["2010-03-31",18.8739,19.3789,18.8487,19.3789,3901500.0],["2010-04-01",19.6188,20.0291,19.5557,19.8902,3555500.0],["2010-04-05",20.0228,20.3889,19.8587,20.3826,4093400.0],["2010-04-06",20.2627,20.5404,20.2185,20.3384,3097700.0],["2010-04-07",20.2121,20.2942,19.6564,19.8017,4767300.0],["2010-04-08",19.6754,20.2311,19.3723,20.1427,3514300.0],["2010-04-09",20.1742,20.1995,19.7322,19.9911,2765400.0],["2010-04-12",20.0732,20.1427,19.8333,20.0479,3139100.0],["2010-04-13",19.9785,20.0921,19.6628,20.0795,2692600.0],["2010-04-14",20.1553,20.6857,20.1174,20.6162,3619100.0],["2010-04-15",20.4773,20.591,20.149,20.37,2853000.0],["2010-04-16",20.1932,20.37,19.3344,19.7701,5608800.0],["2010-04-19",19.5112,20.2816,19.4986,20.2816,5151200.0],["2010-04-20",20.5278,20.6604,20.2563,20.6604,2942500.0],["2010-04-21",20.5847,20.6794,20.1679,20.4899,2642300.0],["2010-04-22",20.1869,20.3573,19.8775,20.3447,4008400.0],["2010-04-23",20.3573,20.7678,20.2374,20.7046,4247000.0],["2010-04-26",20.6983,21.1845,20.6352,20.7741,3880300.0],["2010-04-27",20.5594,20.5657,19.2271,19.3534,4695400.0],["2010-04-28",19.6249,20.1048,19.3407,19.5112,4259800.0],["2010-04-29",19.4481,20.1805,18.7661,19.9027,6105700.0],["2010-04-30",19.7385,19.9595,19.2586,19.3155,3426000.0],["2010-05-03",19.3344,19.7827,19.3155,19.7007,3528000.0],["2010-05-04",19.3344,19.3913,18.6209,18.7535,4753300.0],["2010-05-05",18.381,18.7661,17.8442,18.1473,7058600.0],["2010-05-06",18.04,18.5957,16.1836,17.3454,7213500.0],["2010-05-07",17.2696,17.7116,16.3793,16.8213,7473100.0],["2010-05-10",17.8948,18.5893,17.6864,18.5262,5198800.0],["2010-05-11",18.1094,19.0313,18.0337,18.6335,4485900.0],["2010-05-12",18.8103,18.9745,18.602,18.7598,2989000.0],["2010-05-13",18.6335,18.9808,18.4378,18.5704,3361200.0],["2010-05-14",18.3304,18.3431,17.5033,17.6927,4105600.0],["2010-05-17",17.6611,17.9705,17.0676,17.6801,3614100.0],["2010-05-18",18.0211,18.4189,17.5538,17.718,7142900.0],["2010-05-19",17.478,18.1915,17.1434,17.5159,8407700.0],["2010-05-20",16.8592,17.0928,16.1457,16.152,7414900.0],["2010-05-21",15.6469,16.4488,15.6469,16.1078,12167800.0],["2010-05-24",16.1394,16.5498,15.7479,15.7732,7293700.0],["2010-05-25",15.4196,16.2594,15.0659,16.2088,7657700.0],["2010-05-26",16.5435,16.7203,16.0889,16.2152,4966500.0],["2010-05-27",16.8087,17.3454,16.392,17.3075,3820800.0],["2010-05-28",17.3012,17.377,16.5498,16.7077,3619900.0],["2010-06-01",16.4362,16.6824,16.1646,16.1899,5675600.0],["2010-06-02",16.4172,17.0044,16.2088,16.9981,4781200.0],["2010-06-03",17.1812,17.4591,16.8718,17.2254,3980300.0],["2010-06-04",16.6319,16.7645,15.9058,15.9815,5410800.0],["2010-06-07",16.2025,16.3288,15.5269,15.5458,4133500.0],["2010-06-08",15.6721,15.9247,15.1038,15.7605,5547900.0],["2010-06-09",15.9184,16.3288,15.6405,15.7289,3750600.0],["2010-06-10",16.1394,16.5814,16.0573,16.5751,4014800.0],["2010-06-11",16.2467,16.6824,16.0826,16.6445,2751300.0],["2010-06-14",16.9792,17.7622,16.9729,17.3075,8746300.0],["2010-06-15",17.4338,17.7432,17.257,17.6043,17985400.0],["2010-06-16",17.4275,17.8127,17.377,17.5159,5149900.0],["2010-06-17",17.7116,17.7116,17.2381,17.5033,3671400.0],["2010-06-18",17.5349,17.6359,17.3391,17.5601,2820600.0],["2010-06-21",17.8379,18.1094,17.3012,17.4528,4042600.0],["2010-06-22",17.4401,17.6169,17.2191,17.3075,6593200.0],["2010-06-23",17.3138,17.3138,16.815,17.0802,5851600.0],["2010-06-24",16.8782,17.0423,16.6698,16.7392,5334300.0],["2010-06-25",16.9729,17.2128,16.5246,17.0928,5690300.0],["2010-06-28",17.1244,17.1686,16.6066,16.6508,4706500.0],["2010-06-29",16.1836,16.2846,15.4196,15.5522,6396900.0],["2010-06-30",15.5964,15.7858,15.2806,15.3375,5058000.0],["2010-07-01",15.2175,15.4385,14.5166,14.946,6432500.0],["2010-07-02",15.0533,15.1859,14.5608,14.7629,4135700.0],["2010-07-06",15.1733,15.5458,14.6681,14.8765,4293600.0],["2010-07-07",14.8892,15.5651,14.8386,15.5272,3805300.0],["2010-07-08",15.7609,15.9125,15.4261,15.7483,3082800.0],["2010-07-09",15.723,16.1905,15.6725,16.1589,2524700.0],["2010-07-12",16.0325,16.0831,15.6725,15.8367,2715000.0],["2010-07-13",16.1652,16.3484,15.9946,16.102,4521900.0],["2010-07-14",15.6977,15.6977,15.0155,15.1861,8410700.0],["2010-07-15",15.1545,15.2871,14.7628,15.0787,6686400.0],["2010-07-16",14.826,14.9397,14.2575,14.289,6468500.0],["2010-07-19",14.4343,14.6744,14.2448,14.4533,6879900.0],["2010-07-20",14.1943,14.5859,13.8658,14.567,5448800.0],["2010-07-21",14.7249,15.1039,14.5228,14.5607,7037400.0],["2010-07-22",14.8576,15.3377,14.7502,15.2429,5669400.0],["2010-07-23",15.1166,15.5903,14.9902,15.5461,5105800.0],["2010-07-26",15.5082,15.7293,15.2808,15.6472,5594800.0],["2010-07-27",15.8177,15.9883,15.4703,15.5145,3860100.0],["2010-07-28",15.4008,15.5588,15.1671,15.2176,5324300.0],["2010-07-29",15.8936,16.3926,15.464,16.2726,9639400.0],["2010-07-30",15.9567,16.5947,15.843,16.4495,6544600.0],["2010-08-02",16.8222,16.9485,16.5695,16.7148,5223400.0],["2010-08-03",16.5821,16.5821,16.0262,16.0957,5369100.0],["2010-08-04",16.2726,16.2789,15.8304,15.9946,3888600.0],["2010-08-05",15.7988,15.8746,15.603,15.7798,4096500.0],["2010-08-06",15.5651,15.6661,15.1987,15.5967,4265700.0],["2010-08-09",15.723,15.9504,15.584,15.8999,3191300.0],["2010-08-10",15.6977,15.8178,15.4451,15.5588,4369100.0],["2010-08-11",15.1734,15.205,14.4849,14.4975,7635200.0],["2010-08-12",14.2259,14.6491,14.2132,14.4217,4620400.0],["2010-08-13",14.3901,14.6365,14.2575,14.3333,3416900.0],["2010-08-16",14.2195,14.3712,13.9416,14.0553,3730700.0],["2010-08-17",14.289,14.4912,14.1817,14.188,4668400.0],["2010-08-18",14.2069,14.3017,14.0174,14.1122,5077000.0],["2010-08-19",14.0111,14.0553,13.5184,13.6321,4713200.0],["2010-08-20",13.4426,13.5626,13.272,13.4741,3502200.0],["2010-08-23",13.4489,13.6763,13.2973,13.4489,4315300.0],["2010-08-24",13.1393,13.3225,13.0446,13.2467,5695900.0],["2010-08-25",13.1014,13.7647,13.0446,13.7079,9472900.0],["2010-08-26",13.7837,13.9732,13.512,13.5942,6083100.0],["2010-08-27",13.7395,15.0344,13.3731,14.9902,13990900.0],["2010-08-30",15.0029,15.0155,14.3648,14.4659,7723800.0],["2010-08-31",14.3206,14.9081,14.1753,14.7628,5575500.0],["2010-09-01",15.1987,15.6535,15.0092,15.6156,5382800.0],["2010-09-02",15.6409,15.8493,15.4324,15.7925,4434500.0],["2010-09-03",15.9567,16.4874,15.8178,16.481,6533800.0],["2010-09-07",15.9188,16.102,15.4198,15.7356,6883700.0],["2010-09-08",15.7609,16.1841,15.7041,15.7609,4548700.0],["2010-09-09",16.1336,16.241,15.7609,16.0831,3637300.0],["2010-09-10",16.102,16.222,15.9251,16.1083,3089700.0],["2010-09-13",16.361,16.4242,16.2094,16.3926,3364800.0],["2010-09-14",16.2663,16.5126,16.0199,16.2599,3144400.0],["2010-09-15",16.0704,16.1083,15.7167,16.0199,4910900.0],["2010-09-16",15.9125,15.9188,15.5019,15.6156,9592800.0],["2010-09-17",15.7925,15.8051,15.4956,15.5145,10671100.0],["2010-09-20",15.603,16.0262,15.4956,15.9757,6052000.0],["2010-09-21",16.0515,16.1652,15.7609,15.8177,4698700.0],["2010-09-22",15.7546,15.8114,15.1166,15.1229,6739800.0],["2010-09-23",14.9207,15.0597,14.6491,14.687,5371600.0],["2010-09-24",14.9902,15.3124,14.946,15.224,3467400.0],["2010-09-27",15.1797,15.1797,14.9207,14.9586,2969300.0],["2010-09-28",15.0029,15.1924,14.6744,15.1545,4115600.0],["2010-09-29",15.0471,15.2871,14.9965,15.1229,2668500.0],["2010-09-30",15.3313,15.4766,15.0723,15.1102,3325500.0],["2010-10-01",15.2808,15.4008,14.9965,15.1418,2936300.0],["2010-10-04",15.1102,15.3377,14.9902,15.0976,2985200.0],["2010-10-05",15.2682,15.723,15.0723,15.603,5433200.0],["2010-10-06",15.6599,15.7673,15.4513,15.6283,4068300.0],["2010-10-07",15.6851,15.761,15.3565,15.426,2528000.0],["2010-10-08",15.445,15.8431,15.3249,15.761,3945300.0],["2010-10-11",15.8494,16.1149,15.723,16.0833,3631700.0],["2010-10-12",15.9505,15.9885,15.7357,15.8937,2869500.0],["2010-10-13",16.058,16.3108,15.9379,16.0706,3218300.0],["2010-10-14",15.9948,16.336,15.7799,15.9695,3428300.0],["2010-10-15",16.1528,16.2097,15.6662,15.8558,3817400.0],["2010-10-18",15.9,16.4372,15.8494,16.4245,5734000.0],["2010-10-19",16.2602,16.4435,15.8621,16.0264,3961800.0],["2010-10-20",16.0643,16.494,16.0074,16.374,4220200.0],["2010-10-21",16.4435,16.7152,16.3424,16.513,3482400.0],["2010-10-22",16.5509,16.6015,16.3676,16.4372,2827000.0],["2010-10-25",16.2855,16.6267,16.0959,16.3171,4259800.0],["2010-10-26",16.2033,16.3297,15.919,16.0327,5727500.0],["2010-10-27",15.8242,15.9885,15.6093,15.881,4760200.0],["2010-10-28",16.0453,16.1844,15.4576,15.8052,4730000.0],["2010-10-29",15.7167,15.7862,15.445,15.4703,4017300.0],["2010-11-01",15.6156,15.7357,15.2301,15.3376,3773600.0],["2010-11-02",15.5587,15.7989,15.4892,15.7799,4160000.0],["2010-11-03",15.0469,15.6409,14.7941,15.3565,8704800.0],["2010-11-04",15.7167,15.8937,15.5714,15.7357,5356300.0],["2010-11-05",15.7862,16.1591,15.6978,16.0706,4597000.0],["2010-11-08",15.9442,15.9948,15.7294,15.7546,3031600.0],["2010-11-09",15.7736,15.9442,15.3692,15.4387,4043100.0],["2010-11-10",15.4387,15.7483,15.3186,15.7167,3823200.0],["2010-11-11",15.5019,15.9569,15.2428,15.7989,6749600.0],["2010-11-12",15.6093,15.7041,15.0785,15.0974,5287100.0],["2010-11-15",15.2491,15.4892,15.1669,15.2933,4464100.0],["2010-11-16",15.1606,15.2617,14.8194,14.9584,6681100.0],["2010-11-17",14.9331,15.4134,14.8636,15.0974,4871000.0],["2010-11-18",15.3312,15.742,15.3312,15.5082,3811000.0],["2010-11-19",15.4955,15.603,15.2617,15.4955,2807400.0],["2010-11-22",15.3881,15.3881,15.0784,15.3186,2972100.0],["2010-11-23",15.0089,15.0469,14.7498,14.8004,4360600.0],["2010-11-24",14.971,15.1164,14.8762,15.0721,2177100.0],["2010-11-26",14.8952,15.0279,14.7877,14.9394,1283100.0],["2010-11-29",14.8004,14.99,14.6424,14.9331,2719600.0],["2010-11-30",14.7814,15.1922,14.6993,15.0911,4637700.0],["2010-12-01",15.3565,15.5335,15.1922,15.4955,3911000.0],["2010-12-02",15.4766,15.9822,15.4766,15.8747,3713200.0],["2010-12-03",15.6851,16.0137,15.5082,15.9316,3250300.0],["2010-12-06",15.8115,15.9189,15.6662,15.8431,2230000.0],["2010-12-07",16.1401,16.1844,15.9442,16.0137,3797000.0],["2010-12-08",16.0959,17.3598,16.0959,17.2145,11880400.0],["2010-12-09",17.2903,17.6063,17.1197,17.581,6495700.0],["2010-12-10",17.6126,17.8148,17.5178,17.7832,5348400.0],["2010-12-13",17.9538,17.9981,17.4925,17.5115,4117900.0],["2010-12-14",17.5873,17.8085,17.4925,17.6947,3589100.0],["2010-12-15",18.1118,18.1434,17.6947,17.7516,4782600.0],["2010-12-16",17.8022,18.0044,17.7011,17.7263,2754700.0],["2010-12-17",17.7453,18.0802,17.6758,17.9665,4005300.0],["2010-12-20",17.9791,18.055,17.7579,17.7706,2607700.0],["2010-12-21",17.9981,18.2572,17.9791,18.1687,3179600.0],["2010-12-22",18.2256,18.4025,18.0866,18.2761,2898100.0],["2010-12-23",18.2698,18.3204,17.7706,17.8843,2333600.0],["2010-12-27",17.8085,18.0613,17.6252,17.8906,2082100.0],["2010-12-28",17.9918,17.9918,17.562,17.6442,2441500.0],["2010-12-29",17.6947,17.7706,17.4799,17.5431,1639000.0],["2010-12-30",17.5052,17.6316,17.3282,17.3788,1535000.0],["2010-12-31",17.3282,17.6379,17.2713,17.5747,1692400.0],["2011-01-03",17.8022,18.5795,17.6947,18.5037,5645500.0],["2011-01-04",18.5036,18.7312,18.3141,18.6869,4830500.0],["2011-01-05",18.4594,18.7754,18.4152,18.7754,3915800.0],["2011-01-06",18.7501,18.7881,18.3576,18.4969,2841900.0],["2011-01-07",18.5728,18.7437,18.3133,18.5158,3587200.0],["2011-01-10",18.3639,18.5475,18.155,18.4779,3210200.0],["2011-01-11",18.5791,18.7121,18.3513,18.5158,3755400.0],["2011-01-12",18.5918,18.9336,18.5855,18.6994,5466400.0],["2011-01-13",18.7247,18.845,18.25,18.3639,3709900.0],["2011-01-14",18.4082,18.5855,18.3449,18.5285,3080300.0],["2011-01-18",18.4589,18.6171,18.25,18.5855,2489400.0],["2011-01-19",18.4272,18.5602,18.0411,18.1614,2874500.0],["2011-01-20",18.1487,18.3006,17.9018,18.2563,4146200.0],["2011-01-21",18.4082,18.5728,18.212,18.3639,2513900.0],["2011-01-24",18.3323,18.4842,18.2057,18.3576,2549800.0],["2011-01-25",18.3006,18.5222,18.1677,18.4589,2184100.0],["2011-01-26",18.5159,18.6551,18.4399,18.6045,2397800.0],["2011-01-27",18.6108,19.0856,18.4399,19.0159,3595700.0],["2011-01-28",18.7564,18.8134,18.3133,18.4019,6311200.0],["2011-01-31",18.3196,18.5918,18.2183,18.2563,3135400.0],["2011-02-01",18.4272,19.1932,18.4272,19.1932,4261800.0],["2011-02-02",19.0729,19.0729,18.6741,18.7754,3276100.0],["2011-02-03",18.845,19.0286,18.3766,18.9653,3881800.0],["2011-02-04",18.9969,19.6236,18.978,19.5603,3812000.0],["2011-02-07",19.6236,19.9338,19.5857,19.6363,3160100.0],["2011-02-08",19.6806,19.7249,19.5477,19.6173,3572600.0],["2011-02-09",19.497,19.7186,19.3324,19.6426,3382600.0],["2011-02-10",19.4527,19.6996,19.1615,19.6553,2488300.0],["2011-02-11",19.4844,20.1174,19.3261,20.0984,2678300.0],["2011-02-14",20.0668,20.1237,19.8579,19.9275,2522900.0],["2011-02-15",19.7946,20.0668,19.554,20.0288,2630200.0],["2011-02-16",20.1301,20.4592,19.9908,20.4276,3294400.0],["2011-02-17",20.32,20.6871,20.225,20.5668,2490000.0],["2011-02-18",20.5605,20.6111,20.2567,20.2946,2924200.0],["2011-02-22",19.9085,20.1364,19.1679,19.497,6011200.0],["2011-02-23",19.4717,19.7312,18.978,19.3957,2979000.0],["2011-02-24",19.4021,19.63,19.2628,19.5667,4072800.0],["2011-02-25",19.7566,20.0731,19.7186,19.9908,2278200.0],["2011-02-28",20.0921,20.1807,19.8579,20.0794,1930500.0],["2011-03-01",20.2123,20.3136,19.3957,19.3957,3165000.0],["2011-03-02",19.3135,19.3135,18.788,18.8387,4393700.0],["2011-03-03",19.7123,19.8135,19.1552,19.6046,6036200.0],["2011-03-04",19.554,19.6236,19.2945,19.573,3883600.0],["2011-03-07",19.611,19.9338,19.2502,19.2881,3406200.0],["2011-03-08",19.3768,19.8389,19.3324,19.6933,3374600.0],["2011-03-09",19.592,19.7502,19.4147,19.497,2403400.0],["2011-03-10",19.1362,19.2945,18.8703,18.9526,2428500.0],["2011-03-11",18.7311,19.2058,18.6488,19.1679,2234600.0],["2011-03-14",19.0919,19.3388,18.6931,18.9653,3612800.0],["2011-03-15",18.0664,19.0729,17.7246,18.9716,6537600.0],["2011-03-16",18.9843,19.0476,17.9145,18.4399,8328600.0],["2011-03-17",18.7817,18.8513,18.3196,18.4399,3736700.0],["2011-03-18",18.8324,18.9969,18.6551,18.7121,3648200.0],["2011-03-21",19.0792,19.2375,19.0223,19.1805,1921700.0],["2011-03-22",19.2122,19.2945,18.845,18.8577,2294000.0],["2011-03-23",18.7627,18.8513,18.4652,18.788,2335600.0],["2011-03-24",18.9336,19.0602,18.6488,19.0413,2149900.0],["2011-03-25",19.1046,19.2881,18.9653,19.1932,1860400.0],["2011-03-28",19.2692,19.4337,19.1046,19.1489,1935000.0],["2011-03-29",19.0792,19.1615,18.9147,19.1109,1968700.0],["2011-03-30",19.2248,19.3578,19.1109,19.3134,1851000.0],["2011-03-31",19.1868,19.2565,18.9906,19.0159,2848900.0],["2011-04-01",19.2058,19.4844,19.1046,19.3134,2785000.0],["2011-04-04",19.3451,19.4717,19.2691,19.4211,1768500.0],["2011-04-05",19.3831,19.4147,19.1299,19.1995,2951000.0],["2011-04-06",19.3198,19.4211,19.1109,19.3894,2439900.0],["2011-04-07",19.3514,19.5099,19.0787,19.1104,3277100.0],["2011-04-08",19.1548,19.3133,18.8061,18.8885,1765700.0],["2011-04-11",18.8885,19.1231,18.7807,18.8695,1762300.0],["2011-04-12",18.6983,18.8632,18.6095,18.7744,2141500.0],["2011-04-13",18.9266,18.9329,18.3432,18.3622,2574200.0],["2011-04-14",18.2101,18.3179,17.8487,18.2037,3118700.0],["2011-04-15",18.2545,18.432,18.0135,18.3052,2479300.0],["2011-04-18",17.9628,18.0516,17.7536,17.9882,2575200.0],["2011-04-19",18.0452,18.2735,17.9247,18.2735,2849000.0],["2011-04-20",18.5969,18.8251,18.4764,18.5208,2372300.0],["2011-04-21",18.6793,18.9202,18.5588,18.9139,1919800.0],["2011-04-25",18.8188,18.9519,18.6793,18.8758,1555300.0],["2011-04-26",19.009,19.1548,18.8631,19.0851,2800000.0],["2011-04-27",19.1485,19.269,18.7173,19.2499,2474400.0],["2011-04-28",19.6811,20.5371,19.6557,20.0615,6044400.0],["2011-04-29",20.0488,20.0742,19.5353,19.8016,4026200.0],["2011-05-02",19.9854,20.1883,19.8713,19.9284,2578700.0],["2011-05-03",19.4465,19.9664,19.4021,19.6113,4279600.0],["2011-05-04",19.605,19.6304,19.047,19.2246,3916300.0],["2011-05-05",19.047,19.1612,18.7237,18.8822,4052600.0],["2011-05-06",19.1548,19.3197,18.7681,18.9392,3199200.0],["2011-05-09",18.9202,19.066,18.7744,19.0026,3419200.0],["2011-05-10",19.0978,19.2689,18.9709,19.1865,2592000.0],["2011-05-11",19.1295,19.345,18.9456,19.1168,2764800.0],["2011-05-12",18.9836,19.3197,18.7363,19.3007,2721000.0],["2011-05-13",19.2943,19.3704,18.7807,18.8885,2742500.0],["2011-05-16",18.768,19.1358,18.7617,18.8124,2751200.0],["2011-05-17",18.749,18.7744,18.4383,18.6666,2197800.0],["2011-05-18",18.6476,18.7363,18.5461,18.692,2746200.0],["2011-05-19",18.8378,18.8822,18.5778,18.8695,2172200.0],["2011-05-20",18.711,18.8315,18.4637,18.5208,2886900.0],["2011-05-23",18.2164,18.3242,18.1023,18.153,2774100.0],["2011-05-24",18.2671,18.2989,18.0325,18.0452,2246000.0],["2011-05-25",17.9501,18.1974,17.9374,18.115,2329500.0],["2011-05-26",18.0706,18.3052,17.9565,18.2354,2150800.0],["2011-05-27",18.3115,18.3623,18.1911,18.3052,1862500.0],["2011-05-31",18.5081,18.6095,18.2291,18.6095,3551000.0],["2011-06-01",18.4827,18.5144,17.8487,17.893,5406800.0],["2011-06-02",17.9121,18.0072,17.6965,17.8043,4292700.0],["2011-06-03",17.4999,17.6458,17.3731,17.4048,5198300.0],["2011-06-06",17.3795,17.519,16.999,17.0307,3204000.0],["2011-06-07",17.1322,17.2336,16.9737,16.9737,3701800.0],["2011-06-08",16.8976,17.0244,16.7327,16.7644,3702500.0],["2011-06-09",16.8532,17.0815,16.7391,16.942,2498400.0],["2011-06-10",16.8025,16.8722,16.4664,16.6757,3430000.0],["2011-06-13",16.7137,16.8722,16.5996,16.8151,4045500.0],["2011-06-14",17.0561,17.6267,16.9673,17.4492,5755700.0],["2011-06-15",17.2083,17.2146,16.4918,16.5235,6191900.0],["2011-06-16",16.5742,17.1385,16.5171,16.8151,4959400.0],["2011-06-17",17.0054,17.2717,16.8786,17.0878,5185800.0],["2011-06-20",16.999,17.3097,16.9166,17.1829,2639600.0],["2011-06-21",17.3351,17.6458,17.3161,17.576,3285600.0],["2011-06-22",17.4555,17.5824,17.3161,17.3287,2815000.0],["2011-06-23",17.018,17.2083,16.6503,17.2083,5739900.0],["2011-06-24",17.221,17.221,16.7898,16.9673,3961900.0],["2011-06-27",16.9927,17.1829,16.9293,17.1195,2387100.0],["2011-06-28",17.1702,17.4809,17.1512,17.4302,3088500.0],["2011-06-29",17.5633,17.8613,17.4873,17.8487,3003800.0],["2011-06-30",17.9438,18.2418,17.7853,18.0642,2964700.0],["2011-07-01",17.9691,18.5525,17.9691,18.4827,3027900.0],["2011-07-05",18.413,18.4257,18.0579,18.1657,2459200.0],["2011-07-06",18.0199,18.2862,17.8804,18.2862,2245000.0],["2011-07-07",18.4831,18.8451,18.4195,18.6673,3178800.0],["2011-07-08",18.1972,18.1972,17.9241,18.121,3486000.0],["2011-07-11",17.778,17.8606,17.2699,17.4224,3900400.0],["2011-07-12",17.3144,17.651,17.308,17.308,3151900.0],["2011-07-13",17.4605,17.7844,17.3525,17.4541,2776800.0],["2011-07-14",17.5811,17.6256,17.1556,17.2953,3784700.0],["2011-07-15",17.4668,17.4732,17.0984,17.2509,2946200.0],["2011-07-18",17.1492,17.2,16.7427,16.9587,3588400.0],["2011-07-19",17.0794,17.308,16.946,17.1746,2713300.0],["2011-07-20",17.2699,17.4351,17.0984,17.2191,2027800.0],["2011-07-21",17.4033,17.867,17.3969,17.6129,3310200.0],["2011-07-22",17.7018,17.7018,17.3588,17.651,2330500.0],["2011-07-25",17.3842,17.4033,17.2191,17.3652,4282500.0],["2011-07-26",17.3398,17.543,17.2381,17.2826,2971500.0],["2011-07-27",17.1492,17.2064,16.7935,16.8253,4203800.0],["2011-07-28",16.8634,17.1937,16.7999,16.8189,3848000.0],["2011-07-29",16.7491,17.1302,16.5585,16.8316,3657300.0],["2011-08-01",17.1048,17.1683,16.5014,16.7046,3625300.0],["2011-08-02",16.5649,16.7173,16.1139,16.1647,5014300.0],["2011-08-03",16.6157,16.8317,15.8472,16.1774,9562800.0],["2011-08-04",15.917,16.0504,15.1675,15.1866,8378200.0],["2011-08-05",15.4788,15.4915,14.4181,14.9452,10326700.0],["2011-08-08",14.4117,14.761,12.9572,13.116,10445600.0],["2011-08-09",13.4018,14.4625,13.1795,14.4435,10688900.0],["2011-08-10",14.0687,14.0878,13.0842,13.1287,12628700.0],["2011-08-11",13.135,14.5514,13.1096,14.2402,9368100.0],["2011-08-12",14.38,14.5006,14.0624,14.1259,9969700.0],["2011-08-15",14.2212,14.5006,14.0814,14.5006,4551400.0],["2011-08-16",14.2529,14.4308,13.9353,14.0878,5243100.0],["2011-08-17",14.1703,14.3101,13.7956,13.9798,3844500.0],["2011-08-18",13.3573,13.3573,12.7794,12.9,7753000.0],["2011-08-19",12.646,13.2621,12.3347,12.3601,8146600.0],["2011-08-22",12.7603,12.7984,12.0489,12.0807,7895600.0],["2011-08-23",12.1442,12.2585,11.8711,12.1569,11377700.0],["2011-08-24",12.0997,12.6269,12.0489,12.5825,6454200.0],["2011-08-25",12.8238,13.0715,12.0045,12.0997,7309000.0],["2011-08-26",11.9854,12.3856,11.6932,12.2522,5665300.0],["2011-08-29",12.5126,13.3383,12.5126,13.3383,4643100.0],["2011-08-30",13.1541,13.1795,12.7095,13.0588,5717400.0],["2011-08-31",13.1922,13.5796,12.9508,13.1795,6938400.0],["2011-09-01",13.1223,13.2557,12.7412,12.7667,5153800.0],["2011-09-02",12.3919,12.5634,12.0616,12.087,6209500.0],["2011-09-06",11.5027,11.7504,11.3566,11.5726,7157900.0],["2011-09-07",11.9092,12.3538,11.8647,12.2585,5236400.0],["2011-09-08",12.0172,12.2903,11.8901,11.9473,4756800.0],["2011-09-09",11.7377,11.8901,11.3947,11.4519,5550300.0],["2011-09-12",11.1788,11.5344,10.9374,11.4201,7541300.0],["2011-09-13",11.4265,11.6996,11.3058,11.4519,6998000.0],["2011-09-14",11.5726,11.8139,11.2042,11.6107,7603800.0],["2011-09-15",11.852,12.6015,11.7758,12.5634,9381700.0],["2011-09-16",12.5888,12.7222,12.0362,12.195,7381000.0],["2011-09-19",11.8965,11.9219,11.5281,11.7758,4355600.0],["2011-09-20",11.833,12.1696,11.5217,11.5344,5869700.0],["2011-09-21",11.49,11.5281,10.55,10.5627,7341600.0],["2011-09-22",9.9656,10.1244,9.5273,9.8322,12793100.0],["2011-09-23",9.6163,10.1308,9.6163,9.7179,10171200.0],["2011-09-26",9.883,10.207,9.6671,10.1689,10050700.0],["2011-09-27",10.5372,10.8929,10.5055,10.6325,10489500.0],["2011-09-28",10.696,10.7024,9.9021,9.9021,6385600.0],["2011-09-29",10.2133,10.5944,10.0545,10.4547,6803500.0],["2011-09-30",10.207,10.2197,9.9275,9.9275,5842000.0],["2011-10-03",9.8132,9.9402,9.0954,9.0954,9167900.0],["2011-10-04",8.924,9.3622,8.7334,9.3241,12395900.0],["2011-10-05",9.4067,9.8322,9.2225,9.737,9079700.0],["2011-10-06",9.7051,10.2213,9.5458,10.1002,8022000.0],["2011-10-07",10.1958,10.3806,9.5904,9.6223,8982000.0],["2011-10-10",9.8771,10.234,9.8771,10.2212,6412600.0],["2011-10-11",10.0874,10.5399,9.9664,10.4124,7801400.0],["2011-10-12",10.559,11.3428,10.559,11.0624,10202700.0],["2011-10-13",10.9031,10.9222,10.2595,10.6418,8053000.0],["2011-10-14",10.9987,11.5403,10.9796,11.4639,10064500.0],["2011-10-17",11.4447,11.4447,10.935,10.9796,7312000.0],["2011-10-18",11.0114,11.7825,10.833,11.6869,9778200.0],["2011-10-19",11.6741,11.9545,11.2281,11.3428,8288600.0],["2011-10-20",11.3619,11.7825,11.1198,11.706,6187800.0],["2011-10-21",11.9036,12.2668,11.8335,12.1266,7174700.0],["2011-10-24",12.1648,12.8212,12.1457,12.7893,8047200.0],["2011-10-25",12.5918,12.5981,11.7379,11.7888,8388800.0],["2011-10-26",12.2413,12.5408,11.7315,12.4133,6816800.0],["2011-10-27",13.1207,13.7961,13.0506,13.5986,11153200.0],["2011-10-28",13.6177,13.9427,13.3055,13.6368,7487800.0],["2011-10-31",13.3055,13.3055,12.0947,12.1393,11638600.0],["2011-11-01",11.3619,11.8271,11.1771,11.4575,8732200.0],["2011-11-02",11.8143,12.2094,11.6741,12.0374,6470600.0],["2011-11-03",12.853,13.1334,12.0947,12.4388,11144500.0],["2011-11-04",12.2859,12.3624,11.9354,12.2859,6240200.0],["2011-11-07",12.254,12.3879,11.9036,12.3687,4761900.0],["2011-11-08",12.5025,12.7574,12.133,12.6937,6379700.0],["2011-11-09",12.0756,12.2668,11.8781,11.9418,7651900.0],["2011-11-10",12.2285,12.6555,12.0565,12.4516,7068300.0],["2011-11-11",12.7447,13.3437,12.7192,12.8849,6092700.0],["2011-11-14",12.7128,12.853,12.4898,12.6236,3992300.0],["2011-11-15",12.5854,12.8594,12.3942,12.7001,4701100.0],["2011-11-16",12.4516,13.0506,12.3815,12.7766,8623400.0],["2011-11-17",12.7511,12.9422,12.2031,12.305,10192800.0],["2011-11-18",12.407,12.5535,12.2349,12.3942,6214500.0],["2011-11-21",12.1839,12.1839,11.6869,12.0183,7754700.0],["2011-11-22",11.8972,12.1457,11.7506,11.7825,6540400.0],["2011-11-23",11.5148,11.6168,11.2345,11.2345,7571400.0],["2011-11-25",11.2408,11.6041,11.1899,11.2026,1835200.0],["2011-11-28",11.7761,11.98,11.6232,11.8016,5226800.0],["2011-11-29",11.8653,12.0437,11.6933,11.7825,4632700.0],["2011-11-30",12.3369,12.8785,12.2859,12.8594,6958200.0],["2011-12-01",12.7766,13.006,12.5663,12.8785,5257800.0],["2011-12-02",13.1207,13.3819,12.732,12.7829,7546700.0],["2011-12-05",13.1525,13.4074,12.8785,13.0123,7172400.0],["2011-12-06",12.9614,13.3692,12.8849,13.2481,5116700.0],["2011-12-07",13.0761,13.2736,12.732,13.1971,6581100.0],["2011-12-08",13.0569,13.0569,12.4707,12.5153,5998100.0],["2011-12-09",12.6427,12.9614,12.6427,12.7702,5178200.0],["2011-12-12",12.5408,12.5408,12.0629,12.2094,4384200.0],["2011-12-13",12.4643,12.5918,11.6933,11.8526,7563100.0],["2011-12-14",11.7251,11.98,11.5977,11.7634,5163000.0],["2011-12-15",12.0437,12.1839,11.8908,11.9163,4893700.0],["2011-12-16",12.0246,12.1202,11.7124,11.7952,5503400.0],["2011-12-19",11.859,11.9991,11.33,11.3683,3785500.0],["2011-12-20",11.6741,11.9163,11.6168,11.8526,4975100.0],["2011-12-21",11.7952,11.9736,11.7124,11.9163,3950500.0],["2011-12-22",11.9736,12.2413,11.9163,12.1903,3943100.0],["2011-12-23",12.2285,12.5663,12.1266,12.5663,2976700.0],["2011-12-27",12.5344,12.6491,12.3496,12.3496,1652300.0],["2011-12-28",12.3241,12.3687,12.0692,12.1457,2150700.0],["2011-12-29",12.2094,12.5217,12.1648,12.407,1774300.0],["2011-12-30",12.3496,12.4771,12.3305,12.3751,1434000.0],["2012-01-03",12.7447,13.0315,12.7447,12.8849,2771200.0],["2012-01-04",12.7256,12.7702,12.5089,12.7001,2982700.0],["2012-01-05",12.6109,13.0123,12.3496,12.8721,3741900.0],["2012-01-06",12.9105,13.0833,12.7826,12.8338,3630200.0],["2012-01-09",12.9361,13.1025,12.8338,12.9297,3088900.0],["2012-01-10",13.2496,13.5887,13.1217,13.5567,5716500.0],["2012-01-11",13.4543,13.8958,13.3456,13.8702,3072000.0],["2012-01-12",13.9598,14.0621,13.7102,13.7998,4664800.0],["2012-01-13",13.5439,13.5503,13.1153,13.4799,4192100.0],["2012-01-17",13.755,13.8894,13.4991,13.6335,5010600.0],["2012-01-18",13.6079,14.2285,13.4607,14.1645,5374400.0],["2012-01-19",14.3436,14.4332,14.0365,14.2541,4711700.0],["2012-01-20",14.2349,14.5228,14.2029,14.3948,5193800.0],["2012-01-23",14.4268,14.7659,14.382,14.5228,4698400.0],["2012-01-24",14.3692,14.6827,14.286,14.6251,3078700.0],["2012-01-25",14.51,14.5931,13.8126,14.0365,9560600.0],["2012-01-26",14.1133,14.1773,12.9169,13.2368,15033500.0],["2012-01-27",13.1856,13.5695,13.1153,13.4224,5850200.0],["2012-01-30",13.2368,13.8254,13.0641,13.6975,6532700.0],["2012-01-31",13.8254,14.0237,13.6079,13.7806,5541500.0],["2012-02-01",13.9214,14.3756,13.8574,14.1517,4526600.0],["2012-02-02",14.2285,14.51,14.0877,14.5036,4071700.0],["2012-02-03",14.8298,15.3864,14.7595,15.2521,7113500.0],["2012-02-06",15.0985,15.1625,14.9258,15.1305,3798500.0],["2012-02-07",15.0921,15.3161,14.7915,15.2393,5561400.0],["2012-02-08",14.945,15.7575,14.8426,15.604,9403600.0],["2012-02-09",15.6935,15.7383,15.3928,15.5976,5203500.0],["2012-02-10",15.2649,15.4824,15.1625,15.4632,4152900.0],["2012-02-13",15.6743,15.8919,15.5016,15.8471,4746700.0],["2012-02-14",15.7447,15.7703,15.1241,15.3545,5281600.0],["2012-02-15",15.5016,15.7319,15.3864,15.5592,6153100.0],["2012-02-16",15.5656,16.3717,15.5464,16.3525,6151500.0],["2012-02-17",16.4612,16.474,16.1286,16.3525,4358600.0],["2012-02-21",16.2117,16.666,16.2117,16.4996,4804000.0],["2012-02-22",16.4229,16.57,15.9111,15.9878,5084600.0],["2012-02-23",16.0326,16.2181,15.9942,16.1094,3288300.0],["2012-02-24",16.167,16.1797,15.9558,16.0454,3219700.0],["2012-02-27",15.8471,16.1414,15.7703,16.071,3326900.0],["2012-02-28",16.071,16.2309,15.8407,16.0646,3460400.0],["2012-02-29",16.1222,16.3269,15.8599,15.8919,4367400.0],["2012-03-01",15.9302,16.5316,15.9238,16.4293,5544200.0],["2012-03-02",16.4165,16.506,15.8663,15.975,4307300.0],["2012-03-05",15.8599,15.9047,15.636,15.8023,4191000.0],["2012-03-06",15.3992,15.5144,15.1625,15.3225,4141100.0],["2012-03-07",15.4376,15.636,15.3609,15.5144,2440700.0],["2012-03-08",15.6807,15.7191,15.3545,15.4888,3646900.0],["2012-03-09",15.5528,16.0006,15.5528,15.8023,2515100.0],["2012-03-12",15.8023,15.9622,15.4888,15.6871,3297500.0],["2012-03-13",15.8855,16.3909,15.8023,16.3781,3483700.0],["2012-03-14",16.3461,16.8195,16.2181,16.7108,6804100.0],["2012-03-15",16.7555,17.5617,16.7108,17.4593,10081000.0],["2012-03-16",17.4593,17.6192,17.1202,17.1266,6563400.0],["2012-03-19",17.101,17.4849,17.0562,17.3185,5492200.0],["2012-03-20",17.133,17.3377,16.8579,17.1842,4164300.0],["2012-03-21",17.2418,17.4849,17.037,17.0626,3651400.0],["2012-03-22",16.8451,16.8643,16.5444,16.6596,4497100.0],["2012-03-23",16.698,16.9475,16.6724,16.9219,3956800.0],["2012-03-26",17.165,17.3121,17.0498,17.3121,4495000.0],["2012-03-27",17.3569,17.4145,17.2354,17.2993,5387300.0],["2012-03-28",17.229,17.2674,16.698,17.0243,4929900.0],["2012-03-29",16.7747,16.8515,16.2245,16.474,4656200.0],["2012-03-30",16.6404,16.9603,16.4613,16.8643,4316500.0],["2012-04-02",16.8643,17.165,16.7172,16.9923,2467200.0],["2012-04-03",16.9283,16.9475,16.3717,16.7811,4930300.0],["2012-04-04",16.5052,16.64,16.3255,16.4474,3992000.0],["2012-04-05",16.364,16.6528,16.2934,16.3961,3578800.0],["2012-04-09",15.979,16.0431,15.6517,15.7095,3793300.0],["2012-04-10",15.6517,15.7736,15.1062,15.1255,5180900.0],["2012-04-11",15.4528,15.4592,15.2217,15.2667,3739200.0],["2012-04-12",15.3437,15.8827,15.241,15.8506,2401600.0],["2012-04-13",15.7095,15.748,15.395,15.4977,3454300.0],["2012-04-16",15.7351,15.7544,15.3501,15.5169,2295600.0],["2012-04-17",15.7351,15.9084,15.6517,15.8314,2326300.0],["2012-04-18",15.6645,15.7608,15.5105,15.5234,2863400.0],["2012-04-19",15.5619,15.626,15.2089,15.3372,3977200.0],["2012-04-20",15.4913,15.6389,15.1255,15.1832,3315900.0],["2012-04-23",14.8752,15.3629,14.7404,15.3116,4662400.0],["2012-04-24",15.318,15.5875,15.2923,15.3693,3980000.0],["2012-04-25",15.6132,15.8185,15.3244,15.8057,3951800.0],["2012-04-26",15.7095,15.8827,15.5811,15.8121,2504300.0],["2012-04-27",15.8635,15.8891,15.5747,15.8314,2863000.0],["2012-04-30",15.7672,15.9212,15.703,15.8956,2251100.0],["2012-05-01",15.8378,16.287,15.78,15.9918,2439700.0],["2012-05-02",15.8506,15.9405,15.4913,15.7736,2501000.0],["2012-05-03",15.78,15.9726,15.1447,15.2346,4459700.0],["2012-05-04",15.1512,15.2089,14.6442,14.8303,5008500.0],["2012-05-07",14.7469,15.0677,14.6763,14.9907,4444700.0],["2012-05-08",14.8431,15.1255,14.7533,14.9907,4296600.0],["2012-05-09",14.7469,14.888,14.5479,14.6891,5440000.0],["2012-05-10",14.9586,15.2217,14.9201,15.0741,3792900.0],["2012-05-11",14.8624,15.4592,14.6121,15.1319,4185700.0],["2012-05-14",14.8431,14.9201,14.5736,14.5864,5798300.0],["2012-05-15",14.5479,14.58,14.1886,14.2463,3555200.0],["2012-05-16",14.3426,14.4581,13.7843,13.7843,6044100.0],["2012-05-17",13.7522,13.8741,13.38,13.3864,4587300.0],["2012-05-18",13.457,13.4955,13.0655,13.1939,5270400.0],["2012-05-21",13.2709,13.6944,13.2067,13.6046,3109200.0],["2012-05-22",13.7329,14.041,13.5725,13.8356,5526200.0],["2012-05-23",13.6495,13.6944,13.2709,13.6238,4369900.0],["2012-05-24",13.7265,13.7265,13.3992,13.6752,2811900.0],["2012-05-25",13.7008,13.8228,13.5597,13.6495,2072200.0],["2012-05-29",13.8228,14.0217,13.765,13.9447,3052500.0],["2012-05-30",13.7137,13.7329,13.2645,13.3479,3829700.0],["2012-05-31",13.3607,13.4762,13.0527,13.2645,5014800.0],["2012-06-01",12.873,12.873,12.4302,12.4495,5727300.0],["2012-06-04",12.5265,12.6548,12.2185,12.411,3968500.0],["2012-06-05",12.3211,12.7062,12.3019,12.6613,3132100.0],["2012-06-06",12.8538,13.4698,12.8217,13.4057,4166800.0],["2012-06-07",13.7907,13.8035,13.2773,13.3351,4167400.0],["2012-06-08",13.2388,13.4698,13.0014,13.4634,2499800.0],["2012-06-11",13.7009,13.7843,13.027,13.0399,3573100.0],["2012-06-12",13.1297,13.4698,13.0655,13.4634,4183000.0],["2012-06-13",13.38,13.6238,13.2388,13.3094,3129900.0],["2012-06-14",13.3415,13.7008,13.2452,13.611,3562700.0],["2012-06-15",13.6816,13.7586,13.5276,13.6238,8125300.0],["2012-06-18",13.4506,13.5789,13.0976,13.4249,3815500.0],["2012-06-19",13.6303,14.0153,13.534,13.9383,2880000.0],["2012-06-20",13.9383,14.0089,13.5853,13.7329,4230600.0],["2012-06-21",13.8035,13.8613,13.2131,13.2452,2857100.0],["2012-06-22",13.3864,13.5533,13.2645,13.3543,2871500.0],["2012-06-25",13.1169,13.1169,12.7703,12.8666,2780500.0],["2012-06-26",12.9115,13.2837,12.8923,13.2196,3100600.0],["2012-06-27",13.2837,13.5789,13.1169,13.5083,2095000.0],["2012-06-28",13.303,13.4442,13.104,13.4313,3369100.0],["2012-06-29",13.8549,14.1116,13.7971,14.0345,3884900.0],["2012-07-02",13.9447,14.0474,13.5276,13.7458,3227400.0],["2012-07-03",13.6688,14.0281,13.6495,13.9447,1468900.0],["2012-07-05",13.8228,13.8934,13.5019,13.6431,2425500.0],["2012-07-06",13.3983,13.4692,13.1729,13.379,3585200.0],["2012-07-09",13.2759,13.3661,13.1407,13.2888,2713500.0],["2012-07-10",13.3919,13.5143,13.0118,13.0827,2508000.0],["2012-07-11",13.102,13.4305,13.0634,13.3275,2981900.0],["2012-07-12",13.1278,13.1664,12.9667,13.0762,2889100.0],["2012-07-13",13.0891,13.4885,13.0891,13.4499,2237100.0],["2012-07-16",13.3468,13.4112,12.9989,13.2051,2269800.0],["2012-07-17",13.2824,13.379,12.9861,13.3532,3972400.0],["2012-07-18",13.3146,13.5658,13.263,13.4627,3321400.0],["2012-07-19",13.4756,13.5658,13.3081,13.4627,3877300.0],["2012-07-20",13.2759,13.2888,12.9216,12.9345,2569200.0],["2012-07-23",12.5609,12.8121,12.3612,12.7477,2691700.0],["2012-07-24",12.7413,12.7542,12.3484,12.4707,3048200.0],["2012-07-25",12.5674,12.6769,12.3741,12.4257,2482900.0],["2012-07-26",12.7348,12.8959,12.5738,12.6318,2976300.0],["2012-07-27",12.7928,13.2051,12.6382,13.0891,3678300.0],["2012-07-30",13.0312,13.2373,12.9345,13.0118,2796200.0],["2012-07-31",12.9796,13.1085,12.8959,12.9152,4062900.0],["2012-08-01",13.0827,13.0827,12.6769,12.7799,3274200.0],["2012-08-02",13.2051,13.9265,12.7799,13.7462,8551700.0],["2012-08-03",14.0489,14.4418,14.0489,14.1906,5600000.0],["2012-08-06",14.2035,14.5191,14.1649,14.3645,3043500.0],["2012-08-07",14.5707,14.9894,14.429,14.5642,3795000.0],["2012-08-08",14.4869,14.7188,14.4612,14.6222,2524700.0],["2012-08-09",14.6286,15.1118,14.5514,14.9636,3568100.0],["2012-08-10",14.8992,14.9572,14.648,14.7768,2656200.0],["2012-08-13",14.7575,14.8927,14.5964,14.7832,2789700.0],["2012-08-14",14.925,15.247,14.8477,15.1955,5412200.0],["2012-08-15",15.1311,15.3179,15.0409,15.2019,3442800.0],["2012-08-16",15.2019,15.582,15.1697,15.4596,4222400.0],["2012-08-17",15.466,15.5176,15.1697,15.3887,2359800.0],["2012-08-20",15.2986,15.4338,15.2599,15.3759,2221600.0],["2012-08-21",15.4725,15.8268,15.4081,15.4725,2922900.0],["2012-08-22",15.4274,15.582,15.1697,15.3501,2434600.0],["2012-08-23",15.2406,15.3501,15.1246,15.1568,2560800.0],["2012-08-24",15.1246,15.3759,15.0473,15.3179,2541800.0],["2012-08-27",15.4403,15.4467,15.0924,15.1053,2424100.0],["2012-08-28",15.0473,15.1633,15.0023,15.0151,2210600.0],["2012-08-29",15.0731,15.0989,14.7961,15.0087,3201100.0],["2012-08-30",14.9185,15.0473,14.8348,14.9829,2003600.0],["2012-08-31",15.1311,15.2213,14.9121,14.9572,2716600.0],["2012-09-04",14.97,15.0989,14.8605,15.0151,2772200.0],["2012-09-05",15.0731,15.1375,14.867,14.925,3211300.0],["2012-09-06",15.0538,15.6528,15.0216,15.5627,4098600.0],["2012-09-07",15.6142,15.9427,15.6078,15.7044,3279200.0],["2012-09-10",15.6528,15.7752,15.6271,15.6657,2876700.0],["2012-09-11",15.6528,15.8654,15.6142,15.7366,2374000.0],["2012-09-12",15.7495,15.9749,15.7366,15.8912,2691200.0],["2012-09-13",15.8719,16.4065,15.5884,16.3356,5307700.0],["2012-09-14",16.3099,16.8123,16.3099,16.6191,3928700.0],["2012-09-17",16.5547,16.6448,16.3099,16.3936,2630000.0],["2012-09-18",16.2906,16.3421,16.0071,16.3034,3466600.0],["2012-09-19",16.3034,16.3485,16.1166,16.2648,4395900.0],["2012-09-20",16.0651,16.2133,15.7495,16.1038,4364400.0],["2012-09-21",16.2712,16.355,15.9427,15.9749,3830000.0],["2012-09-24",15.8654,16.078,15.7044,15.9685,2357200.0],["2012-09-25",16.0458,16.0909,15.6013,15.6271,3206700.0],["2012-09-26",15.6078,15.6786,15.2341,15.3114,2607400.0],["2012-09-27",15.4725,15.6528,15.3179,15.5433,3104400.0],["2012-09-28",15.4081,15.7559,15.305,15.582,4733100.0],["2012-10-01",15.6722,15.9298,15.3823,15.4596,3666800.0],["2012-10-02",15.524,15.6851,15.4081,15.6657,2954700.0],["2012-10-03",15.4983,15.6206,15.1504,15.5498,5739600.0],["2012-10-04",15.6722,15.8847,15.5755,15.8719,4280000.0],["2012-10-05",16.0657,16.363,15.7491,15.762,6207600.0],["2012-10-08",15.6133,15.8977,15.5358,15.8137,2253400.0],["2012-10-09",15.8008,15.9365,15.581,15.6457,2782000.0],["2012-10-10",15.6586,15.6586,15.3807,15.5293,3193100.0],["2012-10-11",15.7491,15.9106,15.5487,15.6844,4139600.0],["2012-10-12",15.6651,15.6974,15.2191,15.3549,4078600.0],["2012-10-15",15.4324,15.5487,15.3096,15.51,2832200.0],["2012-10-16",15.6715,16.1756,15.6004,16.0593,4006100.0],["2012-10-17",16.1627,16.5892,16.0205,16.5633,5147800.0],["2012-10-18",16.5957,16.7701,16.4535,16.6344,4652500.0],["2012-10-19",16.5763,16.6215,16.2467,16.3695,3617900.0],["2012-10-22",16.3307,16.5052,16.1756,16.3759,2125100.0],["2012-10-23",16.0399,16.0463,15.8525,16.0076,2541100.0],["2012-10-24",16.1045,16.2079,15.9171,15.9688,1845100.0],["2012-10-25",16.1562,16.3113,16.0463,16.2144,2223900.0],["2012-10-26",16.1562,16.2208,15.762,15.9494,2506100.0],["2012-10-31",15.9365,16.1821,15.7297,16.0205,2706800.0],["2012-11-01",16.0334,16.4987,16.0334,16.4341,4261300.0],["2012-11-02",16.7895,16.8541,16.2208,16.2854,4361200.0],["2012-11-05",16.2014,16.4406,15.9946,16.3759,3728900.0],["2012-11-06",16.4341,16.8671,16.3759,16.6797,3560400.0],["2012-11-07",16.363,16.363,15.2902,15.3742,8053200.0],["2012-11-08",15.413,15.6651,15.0123,15.0447,5223100.0],["2012-11-09",14.9025,15.4647,14.9025,15.2321,4450500.0],["2012-11-12",15.2708,15.2967,14.993,15.1481,3112000.0],["2012-11-13",15.0382,15.5035,14.9283,15.0317,4704900.0],["2012-11-14",14.6569,15.3225,14.547,14.9606,4346100.0],["2012-11-15",14.9736,15.3419,14.9606,15.064,4042400.0],["2012-11-16",15.0834,15.3936,14.9219,15.3807,4146800.0],["2012-11-19",15.6586,15.7038,15.4453,15.6392,3682600.0],["2012-11-20",15.5617,15.7038,15.4324,15.6004,3108400.0],["2012-11-21",15.6004,15.6651,15.4518,15.6651,2102100.0],["2012-11-23",15.7555,15.9042,15.6263,15.9042,866200.0],["2012-11-26",15.7297,15.9106,15.6844,15.9106,1867400.0],["2012-11-27",15.8202,16.0399,15.7103,15.7168,2539100.0],["2012-11-28",15.5616,15.846,15.4259,15.8201,1845200.0],["2012-11-29",15.9236,16.0334,15.8654,15.9171,1894400.0],["2012-11-30",15.9365,16.0787,15.6651,15.9623,2888800.0],["2012-12-03",16.0528,16.2725,16.0076,16.2014,3365300.0],["2012-12-04",16.2014,16.3307,16.0851,16.3242,2437000.0],["2012-12-05",16.2855,16.6086,16.2531,16.531,2783900.0],["2012-12-06",16.4082,16.5116,16.3242,16.4923,2595000.0],["2012-12-07",16.6538,16.6926,16.5116,16.6603,2287900.0],["2012-12-10",16.5633,16.7443,16.4987,16.6344,1983400.0],["2012-12-11",16.7766,16.8025,16.5633,16.6409,2650000.0],["2012-12-12",16.699,16.8929,16.6215,16.6538,2465400.0],["2012-12-13",16.6409,16.7572,16.3436,16.3824,2444100.0],["2012-12-14",16.3565,16.4535,16.2596,16.3436,1931200.0],["2012-12-17",16.4341,16.8025,16.3889,16.8025,2825400.0],["2012-12-18",16.8089,17.1127,16.712,17.0933,3145800.0],["2012-12-19",17.1256,17.1256,16.7572,16.7637,3044700.0],["2012-12-20",16.8025,17.145,16.6667,17.0933,3245300.0],["2012-12-21",16.9188,16.964,16.6021,16.7378,3057000.0],["2012-12-24",16.6409,16.8025,16.6344,16.7055,697300.0],["2012-12-26",16.7378,16.8025,16.5892,16.628,985900.0],["2012-12-27",16.6474,16.7249,16.3372,16.4406,2944500.0],["2012-12-28",16.2919,16.4147,16.1691,16.3048,2493400.0],["2012-12-31",16.2402,16.7572,16.2208,16.7378,2245100.0],["2013-01-02",17.2677,17.7201,17.2484,17.7137,4487000.0],["2013-01-03",17.6813,18.0497,17.662,18.0303,4418100.0],["2013-01-04",18.0885,18.4181,17.9786,18.166,4767400.0],["2013-01-07",18.0691,18.082,17.7912,17.9657,2080700.0],["2013-01-08",17.9203,17.9981,17.6542,17.7645,2339000.0],["2013-01-09",17.745,18.0566,17.7061,17.784,2089300.0],["2013-01-10",17.9268,18.089,17.8229,18.0695,2252300.0],["2013-01-11",17.9917,18.089,17.745,18.0695,2328400.0],["2013-01-14",18.0046,18.089,17.6217,17.8943,2293100.0],["2013-01-15",17.7256,17.8359,17.5763,17.758,2094400.0],["2013-01-16",17.6996,17.8294,17.6347,17.745,1480600.0],["2013-01-17",17.8294,18.3032,17.8164,18.1604,3201300.0],["2013-01-18",18.2059,18.2578,17.8683,17.9982,2200900.0],["2013-01-22",17.9527,18.42,17.9008,18.4135,2099000.0],["2013-01-23",18.3616,18.4135,18.2513,18.2967,2094300.0],["2013-01-24",18.3292,18.4849,18.2318,18.3421,1890000.0],["2013-01-25",18.4265,18.9133,18.3292,18.8938,2939200.0],["2013-01-28",19.0172,19.1924,18.7835,18.9003,3387000.0],["2013-01-29",18.8549,19.2119,18.7575,18.9912,3110600.0],["2013-01-30",18.9847,19.0431,18.6667,18.79,2312800.0],["2013-01-31",18.79,18.9328,18.6407,18.8095,2659200.0],["2013-02-01",18.9912,19.2249,18.9003,19.147,2115800.0],["2013-02-04",18.9198,18.9847,18.6472,18.7446,2619000.0],["2013-02-05",18.9198,19.1859,18.8549,19.0951,2450400.0],["2013-02-06",18.8874,19.147,18.803,19.147,2427400.0],["2013-02-07",19.1924,19.3741,18.42,18.9393,4297500.0],["2013-02-08",19.0237,19.1015,18.8938,19.1015,2288600.0],["2013-02-11",19.0756,19.2898,18.9587,19.1664,2895400.0],["2013-02-12",19.1145,19.4261,19.0626,19.4001,3166000.0],["2013-02-13",19.3936,19.6532,19.3936,19.5753,3307300.0],["2013-02-14",19.4196,19.8155,19.2054,19.7636,2868300.0],["2013-02-15",19.6922,19.8479,19.5883,19.6857,4023800.0],["2013-02-19",19.7895,19.9842,19.7571,19.9583,3311500.0],["2013-02-20",19.9648,20.0037,19.1729,19.2249,3915900.0],["2013-02-21",19.134,19.1664,18.8224,18.9652,2313400.0],["2013-02-22",19.1535,19.3157,19.1275,19.2963,2509800.0],["2013-02-25",19.4196,19.452,18.3876,18.3876,4264300.0],["2013-02-26",18.5109,18.5823,18.0566,18.4914,4007500.0],["2013-02-27",18.7316,19.0626,18.6732,19.0107,4528600.0],["2013-02-28",19.0236,19.439,18.9652,19.1729,3508300.0],["2013-03-01",18.9912,19.3482,18.764,19.3417,3821300.0],["2013-03-04",19.2119,19.6143,19.147,19.6078,3091300.0],["2013-03-05",19.7376,20.2633,19.6792,20.0427,3228400.0],["2013-03-06",20.166,20.484,20.1465,20.3153,3090100.0],["2013-03-07",20.3802,20.6138,20.2698,20.5294,2949200.0],["2013-03-08",20.7371,21.49,20.7371,21.4186,7905500.0],["2013-03-11",21.3537,21.6328,21.172,21.5095,4476300.0],["2013-03-12",21.4576,21.542,21.2694,21.4186,2933100.0],["2013-03-13",21.4771,21.6134,21.2759,21.5744,2818200.0],["2013-03-14",21.7237,21.847,21.6069,21.7237,2637500.0],["2013-03-15",21.6263,21.7691,21.4576,21.7042,4425700.0],["2013-03-18",21.198,21.542,21.0422,21.3083,2929200.0],["2013-03-19",21.4576,21.5355,20.7761,20.9968,4319600.0],["2013-03-20",21.2304,21.4316,21.159,21.3213,3017800.0],["2013-03-21",21.1331,21.2369,20.9254,21.0097,2291400.0],["2013-03-22",21.1655,21.2434,20.9708,21.2045,1222000.0],["2013-03-25",21.3667,21.4316,20.8215,20.9448,3504100.0],["2013-03-26",21.159,21.2304,21.0487,21.159,2316400.0],["2013-03-27",20.9254,21.1071,20.7242,21.0617,2286900.0],["2013-03-28",21.0941,21.211,20.9124,21.1655,2143800.0],["2013-04-01",21.159,21.2499,20.8345,20.9254,1399100.0],["2013-04-02",21.1136,21.3537,21.0292,21.159,1604200.0],["2013-04-03",21.1655,21.2045,20.5684,20.6722,2640300.0],["2013-04-04",20.7761,20.7826,20.2244,20.4645,4797400.0],["2013-04-05",20.0476,20.1257,19.5719,20.1127,4394800.0],["2013-04-08",20.1714,20.3342,19.9824,20.3342,2366200.0],["2013-04-09",20.445,20.862,20.3668,20.7838,2911300.0],["2013-04-10",20.9858,21.5656,20.9271,21.5656,3401200.0],["2013-04-11",21.6047,21.8002,21.5005,21.7024,2578500.0],["2013-04-12",21.4744,21.5265,21.1877,21.4223,1957400.0],["2013-04-15",21.2985,21.318,20.5883,20.5948,3439000.0],["2013-04-16",20.9141,21.279,20.7642,21.2529,3375600.0],["2013-04-17",20.9532,21.0118,20.432,20.4645,3776100.0],["2013-04-18",20.4906,20.5558,20.041,20.1062,3693700.0],["2013-04-19",20.2626,20.3798,19.9954,20.3408,2502400.0],["2013-04-22",20.3929,20.5623,20.0671,20.5167,2752800.0],["2013-04-23",20.7186,21.1747,20.673,21.09,4983400.0],["2013-04-24",21.1421,21.7611,21.1421,21.7024,3861400.0],["2013-04-25",21.7611,22.367,21.709,21.9305,2581400.0],["2013-04-26",21.9305,21.95,21.533,21.6764,2192600.0],["2013-04-29",21.7415,21.9174,21.5591,21.9174,2527600.0],["2013-04-30",21.9044,22.1585,21.7871,22.1585,3137800.0],["2013-05-01",21.8849,22.1781,21.6699,21.709,3495200.0],["2013-05-02",20.6665,21.1096,20.2039,20.8359,8657100.0],["2013-05-03",21.1617,21.8849,21.1356,21.4744,4714200.0],["2013-05-06",21.5787,22.139,21.5005,22.0803,3038000.0],["2013-05-07",22.2237,22.4843,22.1325,22.3084,3624900.0],["2013-05-08",22.2628,22.6407,22.2172,22.5755,2357800.0],["2013-05-09",22.5755,22.7384,22.2823,22.3475,3548900.0],["2013-05-10",22.3866,22.7514,22.2888,22.7123,2800400.0],["2013-05-13",22.6016,23.2205,22.6016,22.8231,3585000.0],["2013-05-14",22.81,23.2987,22.81,23.2726,3346900.0],["2013-05-15",23.1749,23.3443,22.9925,23.2205,3323200.0],["2013-05-16",22.797,23.0251,22.5755,22.6146,3887100.0],["2013-05-17",22.7253,23.0576,22.6928,22.9664,3116400.0],["2013-05-20",22.9338,23.1293,22.8622,23.012,2346700.0],["2013-05-21",22.9273,23.1163,22.81,22.9599,1855800.0],["2013-05-22",22.9469,23.5267,22.6276,22.7384,2849300.0],["2013-05-23",22.3605,22.8491,22.2693,22.6732,2681600.0],["2013-05-24",22.4387,22.4843,22.0999,22.4647,1969800.0],["2013-05-28",22.9273,23.4095,22.8296,22.9599,2799200.0],["2013-05-29",22.6797,23.3899,22.6797,23.1488,4152600.0],["2013-05-30",23.1488,23.8395,23.0641,23.6896,2059700.0],["2013-05-31",23.4811,23.8655,23.2335,23.2335,3550800.0],["2013-06-03",23.3117,23.3834,22.5299,22.999,3777700.0],["2013-06-04",22.9794,23.2857,22.4843,22.6732,3540500.0],["2013-06-05",22.6341,22.6993,22.0478,22.0738,3727000.0],["2013-06-06",22.0738,22.5885,21.8718,22.5755,3316800.0],["2013-06-07",22.797,23.429,22.7579,23.3834,3386200.0],["2013-06-10",23.4941,23.9176,23.4941,23.6114,2915500.0],["2013-06-11",23.1749,23.3573,22.9664,23.0446,2559400.0],["2013-06-12",23.2531,23.3248,22.582,22.6472,2681000.0],["2013-06-13",22.6081,23.1684,22.4713,23.0772,2812600.0],["2013-06-14",23.0707,23.0967,22.3475,22.4973,2641000.0],["2013-06-17",22.7514,23.1358,22.6341,22.9469,3142900.0],["2013-06-18",23.0185,23.4811,22.9664,23.3704,1860400.0],["2013-06-19",23.1358,23.7808,22.9338,23.1554,4154100.0],["2013-06-20",22.8491,23.3378,22.6862,23.1163,4464400.0],["2013-06-21",23.2726,23.5267,22.8687,23.0772,2969900.0],["2013-06-24",22.6797,22.81,22.165,22.5429,2769500.0],["2013-06-25",22.8622,23.3052,22.6928,23.1554,2949800.0],["2013-06-26",23.5202,23.657,23.1879,23.4225,2364800.0],["2013-06-27",23.5854,23.8329,23.4942,23.7417,1538000.0],["2013-06-28",23.5854,23.9437,23.3508,23.7613,2247400.0],["2013-07-01",23.9307,24.3933,23.9242,24.3411,2839800.0],["2013-07-02",24.2564,24.5887,24.2239,24.3672,3281500.0],["2013-07-03",24.0805,24.3281,23.9893,24.0936,1161100.0],["2013-07-05",24.4128,25.4096,24.4128,25.3966,3444100.0],["2013-07-08",25.5404,25.7168,25.0045,25.279,4109300.0],["2013-07-09",25.5992,25.9325,25.5404,25.7757,2781300.0],["2013-07-10",25.7757,26.1939,25.7038,26.1351,3648300.0],["2013-07-11",26.573,26.573,25.8149,25.9129,4131400.0],["2013-07-12",25.9652,26.024,25.6711,25.8541,3424100.0],["2013-07-15",26.0109,26.2266,25.7822,26.109,2827000.0],["2013-07-16",26.1417,26.3639,25.8149,26.2201,3382100.0],["2013-07-17",26.3312,26.3573,26.0044,26.0502,2370800.0],["2013-07-18",26.4161,27.135,26.3443,27.1024,3525900.0],["2013-07-19",27.0435,27.1024,26.5011,26.7233,2057800.0],["2013-07-22",26.8279,27.0828,26.7887,27.0762,1273100.0],["2013-07-23",27.2396,27.3246,27.0501,27.1546,1578200.0],["2013-07-24",27.3376,27.3572,26.952,27.0043,1753200.0],["2013-07-25",26.9716,27.0305,26.7233,27.0305,2152400.0],["2013-07-26",26.8148,27.1612,26.6841,27.1546,1744300.0],["2013-07-29",27.122,27.1546,26.8802,27.0697,1822900.0],["2013-07-30",27.2592,27.3834,26.8213,26.9128,2314700.0],["2013-07-31",27.22,27.6906,26.9847,27.2331,3256300.0],["2013-08-01",29.1218,29.1283,27.9716,29.0434,3558400.0],["2013-08-02",28.88,29.063,28.6186,28.9127,2481200.0],["2013-08-05",28.88,28.9061,28.4617,28.6709,1887900.0],["2013-08-06",28.612,28.7297,28.2199,28.3637,2008500.0],["2013-08-07",28.2134,28.3833,27.8147,28.2787,2083300.0],["2013-08-08",28.6186,28.8408,28.0435,28.3572,2151100.0],["2013-08-09",28.3049,28.514,28.2068,28.3049,1474000.0],["2013-08-12",27.9846,28.1676,27.8866,27.9781,1619900.0],["2013-08-13",28.1284,28.3049,27.8343,28.2003,1502200.0],["2013-08-14",28.135,28.2918,27.9128,28.0696,1730000.0],["2013-08-15",27.7951,27.9324,27.6252,27.8605,2750800.0],["2013-08-16",27.7951,28.6317,27.7559,28.4617,2773600.0],["2013-08-19",28.3441,28.4617,27.8801,27.9389,2218100.0],["2013-08-20",28.0239,28.3376,27.5991,28.1938,1712700.0],["2013-08-21",28.1219,28.6447,27.9454,28.2461,2237600.0],["2013-08-22",28.4617,29.3048,28.3768,29.0499,2315200.0],["2013-08-23",29.0499,29.1022,28.6839,28.88,2188000.0],["2013-08-26",28.88,29.063,28.7035,28.8146,2259600.0],["2013-08-27",28.3572,28.3572,27.6383,27.6644,3261600.0],["2013-08-28",27.6579,27.9062,27.5076,27.5598,3115400.0],["2013-08-29",27.5664,28.1154,27.5468,27.7624,2535200.0],["2013-08-30",27.8474,27.8801,27.305,27.4749,1683900.0],["2013-09-03",27.9193,28.3637,27.6121,27.8539,1869000.0],["2013-09-04",28.0631,28.8146,28.0435,28.6382,2526500.0],["2013-09-05",28.6447,28.965,28.5859,28.6578,1263300.0],["2013-09-06",28.7558,28.8146,28.0304,28.5794,2167600.0],["2013-09-09",28.5794,28.9323,28.4683,28.9061,1568900.0],["2013-09-10",29.1872,29.4094,29.1414,29.3963,1866900.0],["2013-09-11",29.344,29.5205,29.161,29.5009,1434400.0],["2013-09-12",29.4812,29.4943,28.8996,28.9388,2184700.0],["2013-09-13",29.0826,29.1283,28.8342,29.0368,1514700.0],["2013-09-16",29.3963,29.4682,29.0564,29.1806,1881500.0],["2013-09-17",29.2525,29.3702,29.063,29.3636,1661800.0],["2013-09-18",29.4486,29.71,28.5336,28.6382,4287800.0],["2013-09-19",28.782,28.8277,27.0566,27.586,8043600.0],["2013-09-20",27.5664,27.9389,27.4553,27.6121,3456000.0],["2013-09-23",27.6121,27.7755,27.2527,27.3703,2111900.0],["2013-09-24",27.4161,27.7559,27.22,27.4618,2053700.0],["2013-09-25",27.5664,27.8409,27.318,27.6971,1790100.0],["2013-09-26",27.8017,27.9781,27.6383,27.8409,1574300.0],["2013-09-27",27.5925,27.6513,27.3899,27.5468,1245100.0],["2013-09-30",27.1546,27.5794,26.8802,27.4422,1550700.0],["2013-10-01",27.4291,27.965,27.3572,27.8735,1761800.0],["2013-10-02",27.6448,27.6775,27.2788,27.6513,1603200.0],["2013-10-03",27.6056,27.6709,27.0174,27.4226,1566800.0],["2013-10-04",27.4945,28.2395,27.3965,28.1676,1802400.0],["2013-10-07",27.8605,27.9846,27.5402,27.7102,1563700.0],["2013-10-08",27.6971,27.9068,27.2776,27.3366,1734400.0],["2013-10-09",27.3694,27.4349,26.7664,27.2514,2401400.0],["2013-10-10",27.6905,28.3983,27.6905,28.3918,2091600.0],["2013-10-11",28.2869,28.7326,28.1362,28.7064,1271100.0],["2013-10-14",28.5097,29.0013,28.3066,28.7981,1480200.0],["2013-10-15",28.6736,29.0865,28.6343,28.6867,1904100.0],["2013-10-16",28.8243,29.5911,28.5097,29.2307,2236100.0],["2013-10-17",29.0603,29.5715,28.9358,29.2372,2661900.0],["2013-10-18",29.4666,29.8074,28.9882,29.7943,2037500.0],["2013-10-21",29.8467,29.9516,29.4404,29.5715,1156700.0],["2013-10-22",29.6567,29.8795,29.1651,29.4339,1652900.0],["2013-10-23",29.3093,29.3093,28.4442,28.6998,2174600.0],["2013-10-24",29.1586,29.1914,28.6343,29.1258,1486500.0],["2013-10-25",29.1914,29.4207,29.1324,29.27,1814200.0],["2013-10-28",29.2176,29.3159,28.9423,29.0472,1342400.0],["2013-10-29",29.1258,29.814,29.0668,29.8009,2031700.0],["2013-10-30",29.9319,30.122,29.3028,29.6632,1799600.0],["2013-10-31",29.5518,30.1089,29.2438,29.7615,2166000.0],["2013-11-01",29.7943,30.2138,29.578,29.8861,2073000.0],["2013-11-04",30.0761,30.2859,29.8992,30.2531,1093100.0],["2013-11-05",30.1745,30.8561,30.1024,30.5808,2353200.0],["2013-11-06",30.666,30.8888,30.5087,30.8036,2222900.0],["2013-11-07",30.9806,31.3279,30.2138,30.24,2534500.0],["2013-11-08",30.3711,32.3897,30.3448,31.9571,4152300.0],["2013-11-11",32.003,32.1013,31.577,31.8785,2544100.0],["2013-11-12",31.8588,31.9768,31.6229,31.944,3206000.0],["2013-11-13",31.6687,32.3504,31.6294,32.2389,1731900.0],["2013-11-14",32.2455,32.7764,32.2455,32.7633,1882200.0],["2013-11-15",32.7174,32.7829,32.3766,32.7698,1950400.0],["2013-11-18",32.8485,33.281,32.7108,32.9075,2110500.0],["2013-11-19",32.8681,33.091,32.5601,32.606,2152100.0],["2013-11-20",32.7567,32.8943,32.3831,32.4683,1873800.0],["2013-11-21",32.6781,33.1827,32.4159,32.9992,2363200.0],["2013-11-22",32.737,33.1368,32.737,33.0844,1827200.0],["2013-11-25",33.1631,33.3662,32.9468,33.222,1520800.0],["2013-11-26",33.2679,33.5628,33.1368,33.3859,2437900.0],["2013-11-27",33.5432,33.825,33.34,33.7791,2046900.0],["2013-11-29",33.7791,33.8184,33.517,33.6415,941700.0],["2013-12-02",33.7464,34.2576,33.6022,33.8971,1991500.0],["2013-12-03",33.6218,33.7922,33.0058,33.222,2311700.0],["2013-12-04",33.1172,33.8184,33.0385,33.4907,2058300.0],["2013-12-05",33.3138,33.5301,33.0254,33.1958,1798100.0],["2013-12-06",33.6218,33.9168,33.4056,33.707,1866900.0],["2013-12-09",33.7398,34.0413,33.6153,33.884,1658000.0],["2013-12-10",33.7267,33.9036,33.222,33.4842,2196300.0],["2013-12-11",33.6808,33.7595,33.0058,33.0385,1909800.0],["2013-12-12",33.0254,33.3531,32.9271,33.1499,1825500.0],["2013-12-13",33.2679,33.4514,32.9009,33.3859,1645800.0],["2013-12-16",33.517,33.6546,33.2483,33.4318,1541000.0],["2013-12-17",33.3335,33.3924,32.8091,32.8222,2534600.0],["2013-12-18",33.0254,33.6612,32.4225,33.6284,3478900.0],["2013-12-19",33.517,33.6939,33.3728,33.6284,1406400.0],["2013-12-20",33.6153,33.8512,33.3204,33.6612,3208700.0],["2013-12-23",33.9168,34.1265,33.7201,33.7857,2266900.0],["2013-12-24",33.7857,34.0478,33.766,33.9692,697500.0],["2013-12-26",34.1265,34.2313,33.8578,34.0478,1859900.0],["2013-12-27",34.1658,34.2379,33.7922,33.8512,1053600.0],["2013-12-30",33.9037,33.943,33.6022,33.6349,1051200.0],["2013-12-31",33.7857,33.9299,33.6022,33.8316,1248300.0],["2014-01-02",33.6415,33.648,32.9533,33.1172,1767400.0],["2014-01-03",33.1893,33.5301,33.1499,33.2941,2588300.0],["2014-01-06",33.4318,33.7333,33.222,33.5366,1832600.0],["2014-01-07",33.6087,34.0806,33.6087,33.766,1694500.0],["2014-01-08",33.9172,34.3511,33.7397,34.1605,2240200.0],["2014-01-09",34.1736,34.4498,34.1145,34.4235,1566100.0],["2014-01-10",34.3248,34.384,33.7594,34.2722,2216600.0],["2014-01-13",34.0816,34.384,33.4702,33.5688,1795200.0],["2014-01-14",33.6674,34.0356,33.4702,33.9764,1523000.0],["2014-01-15",34.0553,34.5484,34.029,34.5155,2155300.0],["2014-01-16",34.3446,34.3774,33.8646,34.0158,1922200.0],["2014-01-17",34.0882,34.3446,33.8712,33.9172,1161200.0],["2014-01-21",34.1013,34.2131,33.6411,33.7594,1429300.0],["2014-01-22",33.8778,34.0553,33.5951,33.9041,1123800.0],["2014-01-23",33.5293,33.5819,32.6155,32.8325,1980800.0],["2014-01-24",32.5103,32.5563,31.4716,31.4716,2778900.0],["2014-01-27",31.4715,31.7148,30.7155,31.0311,2898900.0],["2014-01-28",31.1691,31.6556,31.1691,31.4387,1894100.0],["2014-01-29",30.9719,31.2612,30.5774,30.8141,2893600.0],["2014-01-30",31.2086,31.6294,31.0903,31.557,2083900.0],["2014-01-31",30.7878,31.9186,30.7681,31.5767,3414400.0],["2014-02-03",31.4584,31.6031,30.0515,30.0975,3114700.0],["2014-02-04",30.3671,30.8996,30.275,30.8075,3051300.0],["2014-02-05",30.7681,31.0705,30.1764,30.9719,2724500.0],["2014-02-06",31.1823,31.6425,30.7024,31.6162,3074700.0],["2014-02-07",31.7477,32.4511,31.7345,32.3986,2802200.0],["2014-02-10",32.3196,32.3657,31.511,31.9186,2025000.0],["2014-02-11",31.9515,32.5037,31.7871,32.3394,2540100.0],["2014-02-12",32.4248,32.8587,32.2079,32.484,1898700.0],["2014-02-13",32.0961,32.5958,31.8266,32.5892,1896500.0],["2014-02-14",32.4643,32.6944,32.3065,32.3328,1861900.0],["2014-02-18",32.4117,32.8982,32.3328,32.8785,2085300.0],["2014-02-19",32.8324,33.503,32.5629,32.6089,2304000.0],["2014-02-20",32.5958,32.8062,32.2342,32.747,1284100.0],["2014-02-21",32.839,33.0954,32.6352,32.839,1234300.0],["2014-02-24",32.8719,33.6345,32.793,33.3781,1931900.0],["2014-02-25",33.2861,33.319,32.7799,32.9574,1715700.0],["2014-02-26",32.9705,33.0297,32.3854,32.6747,2528000.0],["2014-02-27",32.6747,32.9179,32.3525,32.6418,2927800.0],["2014-02-28",32.6484,33.4373,32.6484,32.9574,2529700.0],["2014-03-03",32.3197,32.9376,32.175,32.7338,2138400.0],["2014-03-04",33.2598,33.674,33.2203,33.5885,1694700.0],["2014-03-05",33.6017,33.8318,33.503,33.6214,1489700.0],["2014-03-06",33.7726,34.2723,33.7069,34.1408,1961700.0],["2014-03-07",34.5484,35.0152,34.4761,34.7916,3224200.0],["2014-03-10",34.6799,34.9363,34.1013,34.3183,2505500.0],["2014-03-11",34.3906,34.5352,34.1013,34.1802,1523300.0],["2014-03-12",34.0093,34.1408,33.6345,34.0487,1363500.0],["2014-03-13",34.1999,34.2985,33.4044,33.457,1694500.0],["2014-03-14",33.3124,33.503,32.9968,33.1415,1729500.0],["2014-03-17",33.503,33.628,33.0757,33.1415,1939000.0],["2014-03-18",33.1612,33.4176,33.1283,33.2006,2386900.0],["2014-03-19",33.3255,33.9107,33.2664,33.7266,1816700.0],["2014-03-20",33.6805,34.5549,33.6805,34.2854,1781300.0],["2014-03-21",34.5878,34.8968,34.1145,34.1868,2563700.0],["2014-03-24",34.2657,34.5352,33.9435,34.1802,1150900.0],["2014-03-25",34.4235,34.5418,33.812,34.0356,1889200.0],["2014-03-26",34.3117,34.4498,33.5359,33.5425,1910900.0],["2014-03-27",33.4833,33.6542,32.5892,32.7075,2519000.0],["2014-03-28",32.8062,33.2335,32.5958,32.8127,1379800.0],["2014-03-31",33.1349,33.4307,33.0626,33.3124,1690000.0],["2014-04-01",33.628,34.2459,33.194,33.4636,1737500.0],["2014-04-02",33.4833,33.9172,33.4636,33.9041,1316100.0],["2014-04-03",33.9435,33.9896,33.5885,33.8909,1515600.0],["2014-04-04",34.1539,34.1736,33.0757,33.1217,1826600.0],["2014-04-07",33.01,33.056,31.7214,31.8397,2924400.0],["2014-04-08",31.8991,32.0112,31.444,31.7936,3235500.0],["2014-04-09",31.9585,32.3476,31.5627,32.3212,1639800.0],["2014-04-10",32.3212,32.3212,31.002,31.0812,2503100.0],["2014-04-11",30.6392,30.969,30.0983,30.1247,2959800.0],["2014-04-14",30.6986,30.969,30.0851,30.3886,3499700.0],["2014-04-15",30.4281,30.9558,30.1445,30.6326,2165400.0],["2014-04-16",31.1801,31.4374,30.9427,31.4176,1755100.0],["2014-04-17",31.3714,31.9519,31.279,31.7078,1973800.0],["2014-04-21",32.0046,32.1959,31.3648,31.5759,1253000.0],["2014-04-22",31.6418,32.1498,31.411,31.9914,1408700.0],["2014-04-23",31.9716,32.3146,31.9123,32.1893,1440600.0],["2014-04-24",32.3674,32.4664,31.7144,32.0376,1287200.0],["2014-04-25",31.8595,31.8727,31.1076,31.3384,2542500.0],["2014-04-28",31.6023,31.6352,30.4743,30.8833,2285000.0],["2014-04-29",31.1471,31.7606,31.1142,31.7474,1723600.0],["2014-04-30",31.7276,32.0508,31.411,31.998,1881600.0],["2014-05-01",32.3213,32.6511,31.721,31.9914,2116400.0],["2014-05-02",31.9914,32.9677,31.9519,32.44,3542700.0],["2014-05-05",32.1234,32.7434,31.8133,32.6247,1924300.0],["2014-05-06",32.4202,32.6577,31.9123,31.9255,2133100.0],["2014-05-07",31.9387,32.3344,31.7144,32.2817,1896800.0],["2014-05-08",32.3081,33.1919,32.2091,32.8819,2639300.0],["2014-05-09",32.8028,32.8621,32.2883,32.75,1824600.0],["2014-05-12",32.9941,33.6009,32.8753,33.5547,1783000.0],["2014-05-13",33.5547,33.8516,33.3634,33.6801,2006900.0],["2014-05-14",33.5613,33.6009,32.8555,32.9743,1849700.0],["2014-05-15",32.7368,32.7368,30.7052,31.2725,6966600.0],["2014-05-16",31.2659,31.3318,30.6062,31.1669,4654700.0],["2014-05-19",31.101,31.688,31.0944,31.6353,1768200.0],["2014-05-20",31.5957,31.6682,31.1405,31.3648,1310200.0],["2014-05-21",31.5891,31.9782,31.5495,31.7078,2047800.0],["2014-05-22",32.3938,32.3938,31.5825,31.9717,1629100.0],["2014-05-23",31.9848,32.0574,31.7078,31.8529,1267300.0],["2014-05-27",31.9585,32.3212,31.9123,32.2157,1561500.0],["2014-05-28",31.9519,32.1234,31.5693,31.5825,2340200.0],["2014-05-29",31.6814,31.7936,31.035,31.688,3984600.0],["2014-05-30",31.6814,31.9519,31.4901,31.6353,1943300.0],["2014-06-02",31.9453,32.7434,31.8133,32.6511,2776700.0],["2014-06-03",32.4598,32.9545,32.3674,32.9545,2072900.0],["2014-06-04",33.093,33.8516,32.9611,33.5349,2614800.0],["2014-06-05",33.68,34.0165,33.1787,33.3107,2105100.0],["2014-06-06",33.3502,33.6932,33.2711,33.4822,2003000.0],["2014-06-09",33.4624,33.8911,33.3635,33.6075,1534100.0],["2014-06-10",33.4492,33.812,33.37,33.7724,1060100.0],["2014-06-11",33.4492,33.7394,33.3634,33.4294,1159500.0],["2014-06-12",33.2909,33.5349,32.9149,33.093,1428800.0],["2014-06-13",33.1326,33.4624,33.0138,33.3436,1557300.0],["2014-06-16",33.2711,33.5283,33.159,33.2909,1486600.0],["2014-06-17",33.2249,34.432,33.2249,34.3595,2690700.0],["2014-06-18",34.1682,34.4122,33.9241,34.3595,1682900.0],["2014-06-19",34.4254,34.4254,33.7658,34.2803,1824100.0],["2014-06-20",34.5178,35.0191,34.4122,34.7025,2195400.0],["2014-06-23",34.6035,34.6959,34.2077,34.3924,1073000.0],["2014-06-24",34.2275,34.5178,33.8911,33.9109,1128800.0],["2014-06-25",33.7196,34.0165,33.5086,33.9109,1241700.0],["2014-06-26",33.8582,34.0362,33.3305,34.0165,1277900.0],["2014-06-27",33.9109,34.056,33.7328,33.9571,1057200.0],["2014-06-30",33.9175,34.2737,33.779,33.9307,1360700.0],["2014-07-01",34.1286,34.6431,34.0297,34.3858,1244800.0],["2014-07-02",34.465,34.8014,34.2803,34.4386,1466500.0],["2014-07-03",34.9795,35.4676,34.8476,35.1444,1183200.0],["2014-07-07",34.9729,35.0323,34.5442,34.8278,1445700.0],["2014-07-08",34.6095,34.7021,34.1463,34.272,1913700.0],["2014-07-09",34.5036,34.7153,34.3713,34.5433,1256700.0],["2014-07-10",33.6369,34.3779,33.5376,34.2787,1411800.0],["2014-07-11",34.1397,34.5168,33.9743,34.4507,893500.0],["2014-07-14",34.894,35.0329,34.7484,34.8146,924200.0],["2014-07-15",34.8675,35.1388,34.6095,34.8543,884300.0],["2014-07-16",35.0527,35.1388,34.6359,34.7484,941300.0],["2014-07-17",34.5764,34.9535,34.1066,34.186,1257500.0],["2014-07-18",34.3382,34.894,34.1463,34.8344,1269100.0],["2014-07-21",34.5764,34.7087,34.4308,34.5962,848400.0],["2014-07-22",34.7947,35.013,34.6359,34.9667,1262400.0],["2014-07-23",34.9866,35.1388,34.6028,34.8675,1003200.0],["2014-07-24",35.0527,35.1652,34.8013,35.1189,1165400.0],["2014-07-25",35.013,35.1586,34.755,34.9469,867600.0],["2014-07-28",34.8807,35.0461,34.4308,34.9998,1067400.0],["2014-07-29",34.98,34.98,34.5367,34.5433,1245900.0],["2014-07-30",34.8146,35.1586,34.5301,35.0726,2517000.0],["2014-07-31",34.8476,35.635,34.4573,34.6624,2031000.0],["2014-08-01",34.4573,34.669,33.6369,33.842,2339400.0],["2014-08-04",33.9147,34.3647,33.7295,34.2654,1865300.0],["2014-08-05",33.9743,34.4176,33.8287,33.928,1627300.0],["2014-08-06",33.6369,33.9412,33.617,33.8023,1689800.0],["2014-08-07",34.0405,34.325,33.4185,33.5244,1586600.0],["2014-08-08",33.5244,33.5707,33.134,33.4913,2616800.0],["2014-08-11",33.6898,34.0008,33.5509,33.789,1493800.0],["2014-08-12",33.7824,34.1728,33.7427,33.9809,1199500.0],["2014-08-13",34.1596,34.3183,34.0074,34.2191,803700.0],["2014-08-14",34.1595,34.5499,34.1595,34.4771,1097900.0],["2014-08-15",34.6227,34.6624,33.703,34.0272,1852600.0],["2014-08-18",34.3117,34.8278,34.1926,34.8146,1750100.0],["2014-08-19",34.9006,35.013,34.7285,34.9601,1727800.0],["2014-08-20",34.8344,35.4497,34.8344,35.2843,2171600.0],["2014-08-21",35.2579,35.635,34.841,35.6151,1582600.0],["2014-08-22",35.5357,35.6681,35.3439,35.3505,1410000.0],["2014-08-25",35.5953,36.1907,35.5622,35.9261,1710000.0],["2014-08-26",35.9327,36.3363,35.893,36.2238,1226100.0],["2014-08-27",36.2106,36.3694,36.1378,36.2701,882900.0],["2014-08-28",36.0584,36.237,35.7078,36.1643,1529000.0],["2014-08-29",36.151,36.4951,36.1378,36.4157,1259400.0],["2014-09-02",36.5745,36.9516,36.5017,36.5877,2759500.0],["2014-09-03",36.9053,36.945,36.3032,36.3892,1669900.0],["2014-09-04",36.6142,36.7465,36.0716,36.0915,1491700.0],["2014-09-05",36.0915,36.204,35.7541,36.0386,1337600.0],["2014-09-08",35.9327,36.2701,35.7739,35.9195,1222500.0],["2014-09-09",35.9261,35.9327,35.5093,35.5754,1787100.0],["2014-09-10",35.7607,36.1444,35.5953,35.8798,1581800.0],["2014-09-11",35.5887,35.8798,35.582,35.7342,1469700.0],["2014-09-12",35.8136,36.3231,35.7673,36.29,2281200.0],["2014-09-15",36.2106,36.2106,35.6747,35.8401,1634500.0],["2014-09-16",35.7408,36.3231,35.721,36.1775,993100.0],["2014-09-17",36.2503,36.4752,35.7276,36.0319,1872200.0],["2014-09-18",36.2966,37.0442,36.2106,36.8457,2246500.0],["2014-09-19",37.0575,37.3949,36.8127,36.8127,2808900.0],["2014-09-22",36.6473,36.7333,36.2635,36.2701,1227900.0],["2014-09-23",36.118,36.4885,35.9129,35.9724,1475000.0],["2014-09-24",35.9922,36.4818,35.8467,36.4223,1568200.0],["2014-09-25",36.2371,36.2635,35.4894,35.4894,1971000.0],["2014-09-26",35.5688,35.8665,35.4034,35.7408,1320000.0],["2014-09-29",35.1851,35.7078,34.8344,35.6548,1674800.0],["2014-09-30",35.6945,35.9062,35.3835,35.4497,1340800.0],["2014-10-01",35.3902,35.3902,34.1596,34.2059,2617800.0],["2014-10-02",34.1926,34.2588,33.5112,34.0537,2875600.0],["2014-10-03",34.5036,35.0792,34.4771,34.8212,2575900.0],["2014-10-06",35.0924,35.1983,34.5565,34.7418,1158500.0],["2014-10-07",34.4904,34.5962,33.8618,33.8817,1993300.0],["2014-10-08",33.9481,34.2666,33.4768,34.2334,2382400.0],["2014-10-09",34.2202,34.2202,32.7998,32.9658,3155600.0],["2014-10-10",32.9193,33.0521,32.5609,32.5609,3419300.0],["2014-10-13",32.5875,32.9525,32.1162,32.1561,2058300.0],["2014-10-14",32.2556,32.5078,31.9437,32.0167,2324300.0],["2014-10-15",31.353,31.353,30.0455,30.8419,3730700.0],["2014-10-16",30.2247,31.3596,30.0322,31.1074,2705700.0],["2014-10-17",31.4592,32.1627,31.4127,31.9636,2449300.0],["2014-10-20",31.718,32.0698,31.5654,31.9503,2164400.0],["2014-10-21",32.3817,33.1317,32.3286,33.0322,1933700.0],["2014-10-22",33.0786,33.1516,32.614,32.6273,1431200.0],["2014-10-23",33.0388,33.3441,32.9392,33.0122,1591300.0],["2014-10-24",32.9459,33.6361,32.8795,33.583,1895800.0],["2014-10-27",33.3706,34.0277,33.2313,33.9414,2470000.0],["2014-10-28",34.187,34.5985,34.1007,34.5852,2104900.0],["2014-10-29",34.5586,34.7843,34.3595,34.7246,2059000.0],["2014-10-30",35.7068,35.7732,34.8971,35.1095,3036100.0],["2014-10-31",35.7732,36.3772,35.6405,36.344,2824000.0],["2014-11-03",35.7334,36.4435,35.6073,36.2179,2289900.0],["2014-11-04",36.125,36.6095,35.8993,36.2909,1684600.0],["2014-11-05",36.6957,37.0608,36.5895,37.0276,2064500.0],["2014-11-06",36.8683,37.1603,36.4502,37.1205,2510500.0],["2014-11-07",36.8617,37.1404,36.709,37.021,1818100.0],["2014-11-10",37.0475,37.2267,36.8683,37.2267,1393500.0],["2014-11-11",37.2864,37.6847,37.2533,37.3528,1423100.0],["2014-11-12",37.0674,37.532,37.0541,37.2068,1495700.0],["2014-11-13",37.2333,37.5254,37.094,37.3993,1662200.0],["2014-11-14",37.4258,37.5453,37.1338,37.3263,1670600.0],["2014-11-17",37.2267,37.3594,36.9015,37.1802,1722400.0],["2014-11-18",37.1736,37.6913,37.1338,37.3727,1343400.0],["2014-11-19",37.4192,37.4988,37.1471,37.3727,1688300.0],["2014-11-20",37.0276,37.7577,36.9347,37.6249,1256000.0],["2014-11-21",38.1957,38.4213,38.1094,38.2886,2026000.0],["2014-11-24",38.4015,38.7599,38.3351,38.6138,1305700.0],["2014-11-25",38.6337,38.8129,38.2422,38.3815,1737200.0],["2014-11-26",38.3948,38.4612,37.9767,38.209,1251500.0],["2014-11-28",38.1426,38.501,37.5121,37.5851,1164700.0],["2014-12-01",37.2267,37.4524,36.5896,36.9081,2601300.0],["2014-12-02",37.0741,37.532,36.8484,37.2997,1829300.0],["2014-12-03",37.3727,37.7444,37.2798,37.4524,1495800.0],["2014-12-04",37.2997,37.459,36.9944,37.2333,1373700.0],["2014-12-05",37.4059,38.4877,37.4059,38.1028,2149200.0],["2014-12-08",38.0563,38.3085,37.5851,37.8506,1927500.0],["2014-12-09",37.3793,38.136,37.2864,38.1028,1891900.0],["2014-12-10",38.0364,38.136,37.1802,37.2134,2220700.0],["2014-12-11",37.5187,38.2023,37.4922,37.7908,1932300.0],["2014-12-12",37.3395,37.3661,36.2909,36.5099,3080900.0],["2014-12-15",36.9148,36.9745,36.0984,36.3772,1978700.0],["2014-12-16",36.0785,36.7953,35.8064,35.8064,2411000.0],["2014-12-17",36.052,36.9878,35.8927,36.8948,2562700.0],["2014-12-18",37.4324,38.209,37.3661,38.2023,1862300.0],["2014-12-19",38.3351,38.8793,38.1426,38.7731,3079900.0],["2014-12-22",38.7001,38.8196,38.4147,38.5806,1363100.0],["2014-12-23",38.8196,39.2709,38.7598,38.9457,1157500.0],["2014-12-24",39.0519,39.1846,38.6802,38.8793,446700.0],["2014-12-26",39.012,39.1581,38.7997,38.8262,421900.0],["2014-12-29",38.6868,39.2045,38.6802,39.0054,932600.0],["2014-12-30",38.7864,39.2045,38.6404,39.0253,968400.0],["2014-12-31",39.1382,39.1382,38.2621,38.2753,3130700.0],["2015-01-02",38.5607,38.8594,37.7975,38.1094,1243000.0],["2015-01-05",37.678,37.8638,36.6957,36.9347,2095700.0],["2015-01-06",36.8683,36.928,35.6405,35.7533,3303300.0],["2015-01-07",36.271,36.6559,35.9922,36.2511,1675700.0],["2015-01-08",36.9438,37.3302,36.6374,37.0837,2424300.0],["2015-01-09",37.0704,37.1037,36.0312,36.2111,1885900.0],["2015-01-12",36.371,36.3843,35.5716,35.8914,1857300.0],["2015-01-13",36.0712,36.4043,35.132,35.5117,2844000.0],["2015-01-14",34.7389,35.1453,34.1194,34.5724,2958200.0],["2015-01-15",34.5458,34.7856,33.4533,33.4799,3845500.0],["2015-01-16",33.8463,34.2726,33.2868,34.2593,3379100.0],["2015-01-20",34.5191,34.6191,33.6665,34.0995,3416300.0],["2015-01-21",34.0195,34.5324,33.7531,34.4725,1848900.0],["2015-01-22",34.266,35.3784,34.1794,35.2985,2169500.0],["2015-01-23",34.9854,35.1519,34.7123,34.7523,2512300.0],["2015-01-26",34.7256,34.9321,34.4259,34.8788,1220900.0],["2015-01-27",34.2593,34.6124,34.0928,34.4325,2338400.0],["2015-01-28",34.7256,34.7256,33.7131,33.7331,3259700.0],["2015-01-29",33.9396,34.3926,33.5133,34.2926,3002700.0],["2015-01-30",33.6665,34.0528,33.1935,33.2934,4185600.0],["2015-02-02",33.5466,34.4125,33.2934,34.3659,2729400.0],["2015-02-03",34.7389,35.465,34.5791,35.445,3138900.0],["2015-02-04",35.3851,35.9446,35.2585,35.4384,3780800.0],["2015-02-05",34.8855,35.8581,34.226,35.8247,4565000.0],["2015-02-06",36.4442,37.8631,36.4442,37.1703,4301300.0],["2015-02-09",36.9039,37.7166,36.6774,37.6566,3632900.0],["2015-02-10",38.0496,38.1496,37.6633,37.9697,3339200.0],["2015-02-11",38.0563,38.6292,37.983,38.5159,2473000.0],["2015-02-12",38.6025,38.9023,38.3827,38.6758,2377100.0],["2015-02-13",38.5625,39.1554,38.4893,38.9289,2203100.0],["2015-02-17",38.8823,39.302,38.7691,39.1954,2197600.0],["2015-02-18",38.9955,39.2154,38.5492,38.5892,2880400.0],["2015-02-19",38.3827,38.9023,38.2428,38.7424,2359200.0],["2015-02-20",38.5359,38.9756,37.7632,38.9756,3160500.0],["2015-02-23",39.0022,39.0022,38.2828,38.5426,2526500.0],["2015-02-24",38.5759,39.1687,38.4027,38.9423,1925500.0],["2015-02-25",38.8423,39.0955,38.6491,38.809,1430200.0],["2015-02-26",38.8357,39.1488,38.5492,38.7091,1994500.0],["2015-02-27",38.7291,39.0222,38.376,38.396,2217900.0],["2015-03-02",38.3561,39.1621,38.3161,39.1488,2460100.0],["2015-03-03",38.849,39.1687,38.6159,38.9423,2131100.0],["2015-03-04",38.7291,38.9223,38.3827,38.6558,1600000.0],["2015-03-05",38.6691,38.9689,38.5492,38.8557,2258800.0],["2015-03-06",39.1687,40.5276,39.0355,39.2487,4431100.0],["2015-03-09",39.0821,39.5951,38.9756,39.3353,1562600.0],["2015-03-10",38.7024,38.7091,37.5367,37.5567,3791100.0],["2015-03-11",37.6233,38.0563,37.61,37.7099,2604200.0],["2015-03-12",38.003,38.6891,38.003,38.6758,1518400.0],["2015-03-13",38.5559,38.7224,37.7166,38.396,2209600.0],["2015-03-16",38.5626,39.0955,38.376,39.0955,1371600.0],["2015-03-17",38.7691,39.0555,38.5825,38.8956,1270900.0],["2015-03-18",38.7291,39.3952,38.4027,38.7824,2748000.0],["2015-03-19",38.7491,38.8956,37.6833,38.2095,2058100.0],["2015-03-20",38.4493,38.9089,38.0963,38.7824,2018800.0],["2015-03-23",38.9356,39.3819,38.6092,38.6092,1060500.0],["2015-03-24",38.5026,38.6292,37.983,37.983,1750200.0],["2015-03-25",38.1029,38.1962,37.6366,37.6366,1741700.0],["2015-03-26",37.5567,38.1695,37.4501,37.9763,1714400.0],["2015-03-27",37.8365,37.9697,37.4168,37.6699,1074800.0],["2015-03-30",38.1162,38.5825,38.0696,38.3294,1366000.0],["2015-03-31",38.0363,38.4293,37.8165,38.2761,1395300.0],["2015-04-01",37.9431,38.1496,37.65,37.8831,1392700.0],["2015-04-02",37.8898,38.3494,37.7166,38.2761,1719600.0],["2015-04-06",37.8431,38.1163,37.4834,37.9897,1357500.0],["2015-04-07",38.0297,38.1229,37.7032,37.7032,1482400.0],["2015-04-08",37.8503,38.1378,37.6698,38.0041,1245400.0],["2015-04-09",37.8837,38.4787,37.8771,38.3183,1333600.0],["2015-04-10",38.2581,38.4052,37.8837,37.9773,1082000.0],["2015-04-13",37.8436,38.3249,37.7901,38.1645,1088800.0],["2015-04-14",38.2715,38.5389,37.6631,37.8169,2348300.0],["2015-04-15",37.877,39.1271,37.877,39.067,3031900.0],["2015-04-16",38.9132,39.1071,38.6859,38.8063,1266000.0],["2015-04-17",38.472,38.5121,37.7166,37.964,1565100.0],["2015-04-20",38.1913,38.5656,38.0776,38.4453,1197500.0],["2015-04-21",38.5455,38.6124,38.1712,38.4653,1542200.0],["2015-04-22",38.5054,38.9065,38.0509,38.8664,1529100.0],["2015-04-23",38.7595,39.1004,38.4653,38.8932,1191100.0],["2015-04-24",38.9266,38.9801,38.2915,38.3183,2046100.0],["2015-04-27",38.5656,38.6458,37.8169,37.857,2139800.0],["2015-04-28",37.9038,38.3584,37.6096,38.2581,1850700.0],["2015-04-29",38.3517,39.1606,38.1511,38.9266,3180500.0],["2015-04-30",37.4693,38.4921,37.2687,37.7634,5688200.0],["2015-05-01",38.0575,38.4987,37.9172,38.4319,2552500.0],["2015-05-04",38.4453,38.9065,38.238,38.7728,2111400.0],["2015-05-05",38.6057,39.3611,38.5054,38.9801,2761300.0],["2015-05-06",39.2475,39.4413,38.8464,39.2007,2262100.0],["2015-05-07",39.0937,39.682,38.8731,39.301,2471500.0],["2015-05-08",39.4346,39.7087,38.9801,39.2876,1919800.0],["2015-05-11",39.3812,39.7823,39.2341,39.4814,2081800.0],["2015-05-12",39.2341,39.682,39.2274,39.2876,1745800.0],["2015-05-13",39.0536,39.3544,38.9734,39.1272,2330700.0],["2015-05-14",39.3277,39.4213,39.1004,39.2675,1611300.0],["2015-05-15",39.2876,39.3879,38.6057,38.8397,1409700.0],["2015-05-18",38.9533,39.4681,38.8263,39.2876,1724800.0],["2015-05-19",39.3812,39.5683,39.2007,39.3878,1941700.0],["2015-05-20",39.3344,39.6486,38.9266,39.5951,1755300.0],["2015-05-21",39.5282,39.7689,39.3745,39.4347,1733700.0],["2015-05-22",39.3544,39.5617,39.1806,39.1806,851600.0],["2015-05-26",39.0403,39.0737,38.1445,38.2514,2567500.0],["2015-05-27",38.3517,38.7662,38.2314,38.6391,1508900.0],["2015-05-28",38.579,38.599,38.1645,38.5723,946900.0],["2015-05-29",38.472,38.5656,37.7835,38.111,1615600.0],["2015-06-01",38.1779,38.2915,37.7968,38.0442,1240900.0],["2015-06-02",38.0642,38.6325,37.8637,38.3517,1151800.0],["2015-06-03",38.6124,39.214,38.5923,39.0937,1508900.0],["2015-06-04",38.7862,39.1004,38.6391,38.8196,1634300.0],["2015-06-05",39.5817,39.9026,39.0803,39.7288,2713500.0],["2015-06-08",39.6486,40.1366,39.4614,39.6553,1916700.0],["2015-06-09",39.7087,40.2569,39.6018,39.9695,1786100.0],["2015-06-10",40.2569,41.039,40.1566,40.8786,2832900.0],["2015-06-11",40.8719,41.5003,40.7583,41.1728,2504600.0],["2015-06-12",40.9989,41.2195,40.7115,40.9254,1337400.0],["2015-06-15",40.4842,40.8118,40.2502,40.531,1201000.0],["2015-06-16",40.424,40.8652,40.3438,40.6513,1138100.0],["2015-06-17",40.8452,41.0257,40.2235,40.2903,1816100.0],["2015-06-18",40.4708,40.6847,40.1633,40.4641,2154900.0],["2015-06-19",40.1499,40.5444,39.9962,40.0831,2035000.0],["2015-06-22",40.5577,40.8184,40.4641,40.785,1618700.0],["2015-06-23",41.0123,41.3131,40.8853,41.2128,1659200.0],["2015-06-24",41.0257,41.273,40.6714,40.6914,1246300.0],["2015-06-25",40.8987,40.9187,40.3505,40.3505,683800.0],["2015-06-26",40.6446,40.785,40.4441,40.7248,1393100.0],["2015-06-29",39.6486,40.1967,39.1873,39.2074,1835000.0],["2015-06-30",39.8291,40.0898,39.2341,39.5884,2008900.0],["2015-07-01",40.3639,40.912,39.8291,39.9293,1483700.0],["2015-07-02",39.8491,40.0163,39.321,39.5349,948500.0],["2015-07-06",39.0269,39.4547,38.8464,39.1338,1125800.0],["2015-07-07",39.1205,39.2608,38.091,39.0469,2297500.0],["2015-07-08",38.3493,38.631,37.5578,37.7187,2064600.0],["2015-07-09",38.5103,38.6847,37.9938,38.2353,1988400.0],["2015-07-10",38.7182,39.2683,38.7182,39.1945,1394200.0],["2015-07-13",39.4024,39.8385,39.4024,39.5299,1849600.0],["2015-07-14",39.3219,39.5098,39.2415,39.2683,2261600.0],["2015-07-15",38.9329,39.4293,38.9061,39.2549,2745600.0],["2015-07-16",39.6305,39.919,39.5031,39.6439,1539700.0],["2015-07-17",39.4964,39.6573,39.1207,39.1744,1810700.0],["2015-07-20",39.2482,39.4829,38.9933,39.0402,1907500.0],["2015-07-21",39.1341,39.6104,38.9128,39.3354,1773600.0],["2015-07-22",39.3018,39.4494,39.1408,39.3555,1605300.0],["2015-07-23",39.4226,39.5567,38.792,38.906,1606000.0],["2015-07-24",38.8859,39.3823,38.7518,38.8725,1422300.0],["2015-07-27",38.403,38.4365,38.0676,38.3023,1407400.0],["2015-07-28",38.9128,39.0671,38.1279,38.5103,1510600.0],["2015-07-29",38.5304,39.3756,38.403,39.3421,2285900.0],["2015-07-30",38.2218,38.5371,37.9669,38.4164,2266900.0],["2015-07-31",38.2621,38.3895,37.6718,37.7791,2436400.0],["2015-08-03",37.8932,38.1346,37.5846,37.6852,2017200.0],["2015-08-04",37.7188,38.0609,37.5175,37.7255,1759500.0],["2015-08-05",38.4365,38.4365,37.7322,37.7992,2009600.0],["2015-08-06",37.9133,38.081,37.5779,37.6986,1573900.0],["2015-08-07",37.5712,37.9066,37.0949,37.3968,1546800.0],["2015-08-10",37.8797,38.5908,37.8797,38.5304,1456900.0],["2015-08-11",37.8596,38.195,37.4437,37.6114,1703500.0],["2015-08-12",37.1687,37.1687,36.2832,36.9138,2469000.0],["2015-08-13",37.6718,38.0206,37.1955,37.6852,2330100.0],["2015-08-14",37.759,38.0877,37.5578,37.8999,1253900.0],["2015-08-17",37.6047,37.8797,37.2894,37.8127,1053300.0],["2015-08-18",37.7858,38.0139,37.6047,37.8395,1580200.0],["2015-08-19",37.6315,37.873,36.5985,37.1352,1950400.0],["2015-08-20",36.7058,36.7058,35.6527,35.6594,2209500.0],["2015-08-21",35.2301,35.2905,33.9757,33.9958,3846700.0],["2015-08-24",31.742,33.0165,30.7022,32.292,4099400.0],["2015-08-25",33.4927,33.533,31.6682,31.7084,4390100.0],["2015-08-26",32.5939,33.2647,32.0908,33.1909,3672400.0],["2015-08-27",33.6336,34.5392,33.4458,34.5191,3100400.0],["2015-08-28",34.0025,34.405,33.969,34.2977,1678400.0],["2015-08-31",33.9019,34.291,33.7611,34.0696,1737000.0],["2015-09-01",33.0165,33.2781,32.1847,32.3994,2481900.0],["2015-09-02",33.2379,33.2379,32.4128,32.9695,1787000.0],["2015-09-03",33.0366,33.6068,33.0165,33.1439,1572800.0],["2015-09-04",32.889,32.889,32.178,32.4664,1598500.0],["2015-09-08",33.0836,33.2513,32.6878,33.2177,1436900.0],["2015-09-09",33.7812,34.13,32.9159,32.9897,2112800.0],["2015-09-10",33.1506,33.7074,32.8756,33.3653,2159800.0],["2015-09-11",33.1104,33.5062,32.8622,33.4927,1432200.0],["2015-09-14",33.3519,33.5263,33.0903,33.2378,1287000.0],["2015-09-15",33.4928,34.016,33.4123,33.8684,1832900.0],["2015-09-16",33.8684,34.1367,33.6604,34.0361,1454300.0],["2015-09-17",34.016,34.1568,32.936,33.0903,2247800.0],["2015-09-18",32.3725,32.5134,31.7286,31.9298,4394500.0],["2015-09-21",32.064,32.6744,31.9902,32.3859,1883300.0],["2015-09-22",31.7822,32.0908,31.6078,31.8627,1253400.0],["2015-09-23",31.9432,32.2115,31.695,31.8157,1664700.0],["2015-09-24",31.373,31.7286,31.1316,31.6414,2596100.0],["2015-09-25",32.5872,32.5872,31.9499,32.1914,1677300.0],["2015-09-28",31.7755,31.8627,30.8029,30.9035,1988500.0],["2015-09-29",31.2858,31.5206,30.7827,31.4737,2881900.0],["2015-09-30",31.97,32.0841,31.5139,31.8359,1800300.0],["2015-10-01",31.8023,32.131,31.4871,31.8828,1609400.0],["2015-10-02",30.8699,31.6548,30.5614,31.6548,2282500.0],["2015-10-05",31.97,32.8085,31.7956,32.6408,2182100.0],["2015-10-06",32.5469,32.8488,32.4195,32.6945,1745900.0],["2015-10-07",33.0111,33.3748,32.7349,33.166,2365400.0],["2015-10-08",32.9168,33.5432,32.8023,33.4556,2056900.0],["2015-10-09",33.4556,33.7385,33.1458,33.3209,1813800.0],["2015-10-12",33.2872,33.5095,33.1525,33.3074,1001700.0],["2015-10-13",32.9774,33.3546,32.8494,32.8696,1223400.0],["2015-10-14",32.7753,33.0043,32.3577,32.6608,1980700.0],["2015-10-15",32.9841,33.4624,32.7417,33.4556,1481600.0],["2015-10-16",33.5903,33.7655,33.2872,33.7385,1770100.0],["2015-10-19",33.5365,33.981,33.4354,33.8463,1828400.0],["2015-10-20",33.7991,34.3043,33.7655,34.1359,1752900.0],["2015-10-21",34.2033,34.5064,33.9473,33.981,1721900.0],["2015-10-22",34.2235,34.7758,34.1898,34.6141,2042100.0],["2015-10-23",34.7893,35.2608,34.5872,35.254,1823900.0],["2015-10-26",35.1058,35.2473,34.8499,35.0722,1317000.0],["2015-10-27",34.6074,34.8566,34.3178,34.54,1958100.0],["2015-10-28",35.5841,35.9276,34.6141,35.84,2568400.0],["2015-10-29",36.0758,37.2073,36.0084,36.2711,2849900.0],["2015-10-30",36.298,36.4462,35.9208,36.0421,2293800.0],["2015-11-02",36.2374,36.911,35.968,36.81,1753100.0],["2015-11-03",36.6146,37.1467,36.6079,36.9042,2178000.0],["2015-11-04",37.0187,37.1871,36.7089,36.9581,2336200.0],["2015-11-05",36.8908,37.2208,36.6954,37.1198,1691900.0],["2015-11-06",38.0291,38.7565,37.9752,38.3591,2154900.0],["2015-11-09",38.541,38.541,37.3892,37.598,1856800.0],["2015-11-10",37.4363,37.7664,37.3016,37.6249,1169400.0],["2015-11-11",37.7462,37.8944,37.4094,37.4768,913800.0],["2015-11-12",37.2208,37.2882,36.5742,36.5877,1994300.0],["2015-11-13",36.4395,36.9177,36.3182,36.5944,1607300.0],["2015-11-16",36.6348,37.1939,36.3519,37.1871,1445900.0],["2015-11-17",36.6348,37.6317,36.6348,37.0322,1365400.0],["2015-11-18",37.0659,37.6856,36.7493,37.6182,1421500.0],["2015-11-19",37.4902,37.7125,37.3151,37.4431,1041600.0],["2015-11-20",37.5711,37.7529,37.268,37.3218,1883200.0],["2015-11-23",37.3488,37.4229,36.8638,36.884,2005400.0],["2015-11-24",36.2037,36.9918,36.1566,36.8773,2182100.0],["2015-11-25",36.9312,37.0457,36.6483,36.8773,1323600.0],["2015-11-27",36.9447,37.039,36.6752,36.9985,646800.0],["2015-11-30",37.1063,37.2208,36.7561,37.039,1802000.0],["2015-12-01",37.3151,37.5374,37.0861,37.3825,1946700.0],["2015-12-02",37.5307,37.6047,36.9312,36.9985,1761200.0],["2015-12-03",37.2949,37.4566,36.5675,36.7022,2635100.0],["2015-12-04",36.8234,37.6654,36.5877,37.5845,1990900.0],["2015-12-07",37.4902,37.5104,36.6146,36.7561,1841100.0],["2015-12-08",36.2239,36.3856,35.7659,35.9478,2355700.0],["2015-12-09",35.8737,36.3384,34.9577,35.1732,2161100.0],["2015-12-10",35.1597,35.9141,35.0856,35.5167,2178000.0],["2015-12-11",34.7893,34.9711,33.8598,34.0955,2674300.0],["2015-12-14",34.1224,34.567,33.5836,33.9271,2725900.0],["2015-12-15",34.3986,34.7084,34.0282,34.5535,3342200.0],["2015-12-16",34.9779,35.1126,34.3245,34.9846,1831800.0],["2015-12-17",35.0385,35.0452,33.8396,33.8396,1673700.0],["2015-12-18",33.4287,33.5499,32.681,32.7821,3395800.0],["2015-12-21",32.9976,33.2266,32.6608,33.0043,1413400.0],["2015-12-22",33.3546,33.6981,32.937,33.5432,1311500.0],["2015-12-23",33.8059,34.21,33.3007,34.1696,1082600.0],["2015-12-24",34.1629,34.2908,34.0349,34.1157,547400.0],["2015-12-28",34.0012,34.1561,33.7385,34.082,912900.0],["2015-12-29",34.4862,34.5333,34.0012,34.4255,1096300.0],["2015-12-30",34.4458,34.5064,34.2167,34.237,1244500.0],["2015-12-31",33.9338,34.2908,33.8193,33.853,837100.0],["2016-01-04",33.1188,33.1188,32.3106,33.0717,1959000.0],["2016-01-05",33.2064,33.3478,32.6608,33.0986,2012900.0],["2016-01-06",32.3442,32.4924,31.3811,31.6033,2168400.0],["2016-01-07",30.8381,31.1158,30.5605,30.7162,3420800.0],["2016-01-08",31.0548,31.3799,29.8766,29.9578,3202600.0],["2016-01-11",30.1542,30.2693,28.7322,29.2536,4932400.0],["2016-01-12",29.6463,29.8833,28.9285,29.4567,2697500.0],["2016-01-13",29.4567,29.7411,28.1159,28.292,2665800.0],["2016-01-14",28.4207,28.5358,27.6961,28.1092,3287000.0],["2016-01-15",27.0189,27.5065,26.7413,27.371,3154900.0],["2016-01-19",27.7638,27.8789,26.6803,26.8767,2269500.0],["2016-01-20",25.9625,26.1725,24.8723,25.8677,4430600.0],["2016-01-21",25.861,26.6736,25.5021,26.1183,2437600.0],["2016-01-22",26.8496,27.3304,26.6668,26.809,2814400.0],["2016-01-25",26.6803,26.8293,26.0032,26.0912,2698200.0],["2016-01-26",26.3214,26.809,26.186,26.4975,1839800.0],["2016-01-27",26.4636,27.2085,26.1386,26.3282,2201400.0],["2016-01-28",26.6939,26.8361,25.9422,26.1183,2164200.0],["2016-01-29",26.3079,26.7413,26.0099,26.721,2300100.0],["2016-02-01",26.4975,26.6939,26.2605,26.5652,2326600.0],["2016-02-02",26.037,26.037,25.2583,25.4005,3308100.0],["2016-02-03",25.7323,25.861,24.5337,25.4005,3807300.0],["2016-02-04",25.0958,25.4818,23.8498,24.317,4308100.0],["2016-02-05",24.3103,24.9536,24.0529,24.229,3626900.0],["2016-02-08",23.6331,23.6737,22.3668,22.6173,3933500.0],["2016-02-09",22.0824,23.0033,21.9876,22.8882,4549200.0],["2016-02-10",23.1184,23.7211,23.0507,23.2132,3435200.0],["2016-02-11",22.3533,22.3736,20.5791,20.8432,5278900.0],["2016-02-12",21.412,22.3397,21.3307,22.1095,2882900.0],["2016-02-16",22.6038,23.1862,22.272,22.9695,3664700.0],["2016-02-17",23.2945,24.4457,23.281,24.2967,4814000.0],["2016-02-18",24.2696,24.4389,24.08,24.3238,3835600.0],["2016-02-19",24.0868,24.3712,23.8972,24.3509,2430200.0],["2016-02-22",24.8655,25.8339,24.7233,24.8655,2769900.0],["2016-02-23",24.6962,24.8723,23.9243,24.2899,2775300.0],["2016-02-24",23.7144,24.1342,23.132,24.0394,2479300.0],["2016-02-25",23.9243,24.6489,23.8837,24.6489,2007000.0],["2016-02-26",24.8926,25.7932,24.8926,25.4005,3454400.0],["2016-02-29",25.3125,25.3937,24.7369,24.7369,2350800.0],["2016-03-01",24.9942,26.3756,24.9942,26.335,3042900.0],["2016-03-02",26.3282,26.9715,26.1657,26.572,3015500.0],["2016-03-03",26.5246,27.0866,26.4162,26.9512,1879700.0],["2016-03-04",27.1679,27.4049,26.4433,26.7684,3370500.0],["2016-03-07",26.572,26.9783,26.4298,26.7074,2488900.0],["2016-03-08",26.1251,26.5314,25.3396,25.7662,2900200.0],["2016-03-09",26.0641,26.2334,25.4818,25.8068,2676100.0],["2016-03-10",26.0506,26.4501,25.4479,25.8203,2274700.0],["2016-03-11",26.3282,27.1611,26.274,27.1273,3181800.0],["2016-03-14",26.9241,27.5403,26.8564,27.3507,2800200.0],["2016-03-15",26.9783,27.1069,26.66,27.046,2005500.0],["2016-03-16",26.9986,27.6961,26.8699,27.283,2861200.0],["2016-03-17",27.1002,27.8722,26.9106,27.6622,1911400.0],["2016-03-18",27.7977,28.4139,27.7164,28.2175,4422600.0],["2016-03-21",28.0618,28.4816,27.7638,28.0821,2024200.0],["2016-03-22",27.7096,28.0414,27.5539,27.8586,1776800.0],["2016-03-23",27.7909,27.8789,27.2356,27.3033,1866200.0],["2016-03-24",26.5246,26.8293,26.1251,26.5923,2997200.0],["2016-03-28",26.7887,27.1205,26.5991,26.9986,1568000.0],["2016-03-29",26.7481,26.8903,26.3553,26.809,1676300.0],["2016-03-30",27.0731,27.9196,26.7887,27.0663,2721200.0],["2016-03-31",27.0122,27.1747,26.3689,26.5449,2977800.0],["2016-04-01",26.4433,26.9918,25.9896,26.958,2555700.0],["2016-04-04",26.9173,27.1273,26.6397,26.7277,1882900.0],["2016-04-05",26.3892,26.4704,26.0641,26.1251,2178100.0],["2016-04-06",26.4095,26.8022,25.9558,26.1725,3553200.0],["2016-04-07",26.0498,26.3565,25.3001,25.4704,2977600.0],["2016-04-08",25.8862,26.0498,25.4704,25.5727,2207500.0],["2016-04-11",25.7772,26.4383,25.7567,26.0771,2054100.0],["2016-04-12",26.2338,26.8131,26.0907,26.7654,2260100.0],["2016-04-13",27.1812,28.0195,27.0994,27.9378,2057000.0],["2016-04-14",27.8696,28.2513,27.597,27.9378,2436400.0],["2016-04-15",27.8968,27.8968,27.5288,27.7401,1352300.0],["2016-04-18",27.5901,27.9786,27.4334,27.9582,1155100.0],["2016-04-19",28.0332,28.5239,28.0263,28.4762,1423800.0],["2016-04-20",28.6398,29.5735,28.5034,29.4508,2210300.0],["2016-04-21",29.5122,29.8598,29.4917,29.6758,2851800.0],["2016-04-22",29.8257,30.48,29.703,30.221,2134000.0],["2016-04-25",29.9893,30.1188,29.4168,29.8462,1686500.0],["2016-04-26",30.0234,30.3369,29.9007,30.3301,1317800.0],["2016-04-27",30.1324,30.5345,30.0438,30.4187,1995600.0],["2016-04-28",29.9552,30.2756,29.7167,29.8053,1769700.0],["2016-04-29",29.6689,30.0847,29.3145,29.6144,2983700.0],["2016-05-02",29.6894,30.1324,29.335,30.0779,1659700.0],["2016-05-03",29.4168,29.4577,28.8102,29.4168,2274000.0],["2016-05-04",28.7284,29.1714,28.5921,29.0623,2413900.0],["2016-05-05",27.706,28.483,27.372,27.856,5402300.0],["2016-05-06",27.5697,28.4489,27.4675,28.2308,3622600.0],["2016-05-09",28.2376,28.5443,28.1013,28.3535,2713300.0],["2016-05-10",28.5852,29.5122,28.5171,29.3009,2832400.0],["2016-05-11",29.2327,29.962,29.1578,29.2736,3219700.0],["2016-05-12",29.6621,29.9143,28.926,29.335,3063600.0],["2016-05-13",29.2464,29.853,28.9737,29.0283,3238000.0],["2016-05-16",29.1169,29.6962,29.001,29.4031,1912000.0],["2016-05-17",29.3213,29.9688,29.2396,29.4985,1943200.0],["2016-05-18",29.519,31.0594,29.519,30.7186,2924100.0],["2016-05-19",30.5141,30.8617,29.9348,30.2483,2499400.0],["2016-05-20",30.4937,31.0117,30.3164,30.3914,2325700.0],["2016-05-23",30.2687,30.4936,30.0711,30.1665,2684900.0],["2016-05-24",30.4596,30.9026,30.3096,30.6777,3871500.0],["2016-05-25",30.923,31.6455,30.923,31.2434,2303900.0],["2016-05-26",31.2297,31.2911,30.7458,30.8549,2073100.0],["2016-05-27",31.0253,31.4615,30.5414,31.4615,1517900.0],["2016-05-31",31.6864,31.8227,30.9639,31.2502,2871500.0],["2016-06-01",30.8821,31.2638,30.2415,31.1548,2234100.0],["2016-06-02",30.998,31.3865,30.8617,31.3865,1964400.0],["2016-06-03",30.7118,30.7118,29.8189,30.2824,3358000.0],["2016-06-06",30.3641,31.1275,30.296,31.0048,1660200.0],["2016-06-07",30.9707,31.2775,30.5754,31.0116,2029600.0],["2016-06-08",30.9367,31.4138,30.48,31.1139,1654100.0],["2016-06-09",30.7935,30.8208,30.1256,30.2142,2158800.0],["2016-06-10",29.6485,29.6962,29.2191,29.335,2676600.0],["2016-06-13",29.0692,29.5463,28.8851,29.1918,3277900.0],["2016-06-14",29.0692,29.4168,28.5307,28.6739,2484200.0],["2016-06-15",28.8783,29.3282,28.5921,28.6329,1960200.0],["2016-06-16",28.2649,28.6193,27.9241,28.5921,2389200.0],["2016-06-17",28.6602,28.9465,28.4285,28.7011,2106600.0],["2016-06-20",29.369,29.703,29.0078,29.0351,1728900.0],["2016-06-21",29.1578,29.26,28.742,29.0215,1553700.0],["2016-06-22",29.1032,29.444,29.0351,29.076,1494800.0],["2016-06-23",29.7098,30.2415,29.6553,30.2415,1602600.0],["2016-06-24",27.9855,28.558,26.1997,26.2202,5033100.0],["2016-06-27",25.5795,25.6408,24.0391,24.1959,4410100.0],["2016-06-28",24.857,25.1297,24.5435,25.0615,3307100.0],["2016-06-29",25.1433,25.8998,24.7548,25.8589,3905100.0],["2016-06-30",25.9612,26.4247,25.5931,26.4247,3689700.0],["2016-07-01",25.6545,26.6223,25.6545,26.411,3397100.0],["2016-07-05",25.8317,26.0566,24.9252,25.2864,3188300.0],["2016-07-06",24.9524,25.6477,24.5367,25.634,3957200.0],["2016-07-07",25.7644,26.5397,25.3596,25.7232,5069900.0],["2016-07-08",26.3339,26.9651,26.3202,26.677,3214300.0],["2016-07-11",26.9651,27.2807,26.7113,27.1367,2863400.0],["2016-07-12",27.6924,28.6667,27.6238,28.3991,3654900.0],["2016-07-13",28.2276,28.3992,27.6032,28.1041,2524300.0],["2016-07-14",28.9343,29.4764,28.653,29.4146,3835000.0],["2016-07-15",29.5244,29.7371,28.9069,29.2911,2943200.0],["2016-07-18",29.147,29.84,29.0029,29.6548,1720600.0],["2016-07-19",29.3529,29.7577,29.2431,29.7165,1436900.0],["2016-07-20",29.8538,29.9567,29.4558,29.7989,1627100.0],["2016-07-21",29.8812,30.0596,29.6273,29.7234,1793600.0],["2016-07-22",29.8126,29.8537,29.4764,29.8126,1280300.0],["2016-07-25",29.7508,29.7783,29.5313,29.6548,1178800.0],["2016-07-26",29.5381,30.0184,29.5107,29.9841,1072300.0],["2016-07-27",29.9841,30.1351,29.5724,29.7577,1926800.0],["2016-07-28",29.7371,30.0459,29.394,29.991,1282600.0],["2016-07-29",29.7577,30.0939,29.6479,29.9635,1237700.0],["2016-08-01",30.0802,30.1282,29.5038,29.6891,1307100.0],["2016-08-02",29.6685,29.9361,28.9824,29.3735,2531000.0],["2016-08-03",29.4421,30.7732,29.4009,30.7389,2862600.0],["2016-08-04",30.3341,30.4301,29.3323,29.5038,3031300.0],["2016-08-05",30.0802,31.473,29.8743,31.226,3392000.0],["2016-08-08",31.4181,31.8367,31.2466,31.6583,1685400.0],["2016-08-09",31.6926,31.8779,31.4593,31.6377,1872500.0],["2016-08-10",31.5554,31.5691,30.931,30.9653,2362900.0],["2016-08-11",31.0614,31.4662,30.9447,31.3289,1690600.0],["2016-08-12",30.883,31.1094,30.6565,31.0271,1093800.0],["2016-08-15",31.2809,31.6583,31.2809,31.6171,1095400.0],["2016-08-16",31.5279,31.871,31.4319,31.6308,1477700.0],["2016-08-17",31.5965,31.7887,31.5073,31.6926,1626500.0],["2016-08-18",31.624,31.6857,31.1437,31.3084,2258600.0],["2016-08-19",31.1574,31.5485,31.0957,31.4593,1501800.0],["2016-08-22",31.0957,31.3907,31.0614,31.3221,1333800.0],["2016-08-23",31.5348,31.871,31.4936,31.5073,1394500.0],["2016-08-24",31.6789,31.8367,31.425,31.5005,1344800.0],["2016-08-25",31.4113,31.8779,31.4113,31.8573,1384100.0],["2016-08-26",31.9671,32.4405,31.6995,31.9602,1604500.0],["2016-08-29",31.9876,32.66,31.9876,32.3925,1266800.0],["2016-08-30",32.3925,33.1129,32.3925,32.9894,1732300.0],["2016-08-31",33.01,33.2639,32.5228,32.9551,2037500.0],["2016-09-01",33.0717,33.257,32.2346,32.5503,1662300.0],["2016-09-02",32.763,33.0992,32.5228,32.9757,1615700.0],["2016-09-06",32.9276,32.9276,31.9465,32.2484,1576800.0],["2016-09-07",32.1454,32.2964,31.8847,32.2003,1283400.0],["2016-09-08",32.3101,32.4268,32.0357,32.3444,1468500.0],["2016-09-09",32.3033,33.0306,32.2209,32.2278,1960300.0],["2016-09-12",31.8779,32.6052,31.3907,32.4268,2045200.0],["2016-09-13",31.9259,32.4679,31.7681,32.3238,2957300.0],["2016-09-14",32.3238,32.4199,31.7475,32.1249,2313400.0],["2016-09-15",32.1112,32.7973,32.0357,32.6532,1657700.0],["2016-09-16",32.3238,32.3582,31.6583,31.7406,3143500.0],["2016-09-19",32.0151,32.3444,31.7269,31.8984,1418000.0],["2016-09-20",32.2003,32.2415,31.7681,31.8435,1422400.0],["2016-09-21",32.1386,32.4542,31.871,32.3581,2054600.0],["2016-09-22",32.5022,32.6052,31.8024,32.0082,1985400.0],["2016-09-23",31.7406,32.2141,31.5828,31.7681,1483400.0],["2016-09-26",31.2603,31.5211,31.0476,31.2329,1439600.0],["2016-09-27",31.027,31.6789,30.6977,31.5965,1240800.0],["2016-09-28",31.7269,31.9808,31.3358,31.9533,1449800.0],["2016-09-29",31.9328,32.2758,31.2741,31.473,1252200.0],["2016-09-30",31.8298,32.4748,31.5211,32.2346,1633400.0],["2016-10-03",32.0494,32.5297,31.9876,32.3513,1297500.0],["2016-10-04",32.5571,33.1884,32.4473,32.7973,2091900.0],["2016-10-05",33.0663,33.9767,32.949,33.8526,2638000.0],["2016-10-06",34.3009,34.4872,33.6043,33.9354,1856500.0],["2016-10-07",34.0043,34.0043,33.3077,33.5629,1310000.0],["2016-10-10",33.894,34.2044,33.8457,33.9905,1043000.0],["2016-10-11",33.9698,34.1009,33.4801,33.6112,1205100.0],["2016-10-12",33.6595,33.894,33.487,33.7284,1330400.0],["2016-10-13",33.2387,33.4318,32.6662,33.2732,1641100.0],["2016-10-14",33.8181,34.1699,33.5698,33.7284,1516500.0],["2016-10-17",33.6594,34.0112,33.5077,33.6732,1689900.0],["2016-10-18",34.2595,34.2871,33.6457,33.6732,1669300.0],["2016-10-19",33.8112,34.025,33.7077,33.894,1159100.0],["2016-10-20",33.7353,33.9147,33.4456,33.6801,993000.0],["2016-10-21",33.2111,33.4939,32.9076,33.4387,1018500.0],["2016-10-24",33.7215,33.9009,33.5008,33.6388,816900.0],["2016-10-25",33.6456,33.7905,33.1628,33.2732,952400.0],["2016-10-26",33.087,33.7974,33.087,33.7491,922200.0],["2016-10-27",34.1423,34.5975,33.894,34.2871,1477300.0],["2016-10-28",34.2182,34.7148,33.8112,34.094,1449600.0],["2016-10-31",34.294,34.4665,33.8388,33.8595,1283500.0],["2016-11-01",34.0664,34.3216,33.1904,33.6801,1644300.0],["2016-11-02",33.4456,33.7353,33.0387,33.4249,2182600.0],["2016-11-03",34.8113,36.177,34.5147,35.4321,3469700.0],["2016-11-04",35.4321,35.639,34.6458,34.6803,2730800.0],["2016-11-07",35.4666,35.977,35.4666,35.9632,2414400.0],["2016-11-08",35.8528,36.5081,35.3355,36.3219,2200800.0],["2016-11-09",37.2806,40.0051,37.1496,39.6671,4953300.0],["2016-11-10",40.3086,41.8743,39.9154,40.7086,4352400.0],["2016-11-11",40.1775,41.5363,40.1017,41.4605,1936700.0],["2016-11-14",42.0398,43.3572,41.7432,42.3502,3003600.0],["2016-11-15",42.1571,43.2952,41.5984,43.0607,2835000.0],["2016-11-16",42.4813,42.8468,41.9295,42.4054,1725900.0],["2016-11-17",42.4744,43.1917,42.0812,43.1917,2543300.0],["2016-11-18",43.0813,43.509,42.6468,42.9296,2033100.0],["2016-11-21",43.3503,43.7228,42.8744,43.5848,1403000.0],["2016-11-22",43.7159,44.1091,43.5228,43.9021,1505700.0],["2016-11-23",44.1435,44.6333,43.7642,44.247,1109400.0],["2016-11-25",44.2125,44.2608,43.8125,44.247,540900.0],["2016-11-28",43.7366,44.2953,43.4055,43.5573,1578200.0],["2016-11-29",43.7849,44.0056,43.4814,43.6745,1313100.0],["2016-11-30",44.6264,44.7091,43.9849,44.2125,2046600.0],["2016-12-01",44.7436,45.9438,44.6747,45.6265,1813600.0],["2016-12-02",45.392,45.523,44.4057,44.9161,1453300.0],["2016-12-05",45.2471,45.6127,44.3919,44.8402,2775100.0],["2016-12-06",45.192,45.792,44.9988,45.6265,1589200.0],["2016-12-07",45.5851,46.3438,45.5851,46.3162,1453300.0],["2016-12-08",46.6473,47.7992,46.3852,47.2336,1712800.0],["2016-12-09",47.7992,47.9302,46.6335,46.9922,3067500.0],["2016-12-12",46.7025,46.8749,45.6886,46.3369,2107900.0],["2016-12-13",46.4059,46.668,45.5437,46.2404,1255100.0],["2016-12-14",45.2126,46.5921,44.8609,45.6817,2221900.0],["2016-12-15",46.0196,47.068,45.9576,46.5369,1937300.0],["2016-12-16",46.6335,46.9577,45.5437,45.792,3668800.0],["2016-12-19",45.8472,46.2886,45.2747,45.9852,1035700.0],["2016-12-20",46.5094,47.1095,46.3576,46.7094,1034800.0],["2016-12-21",46.5921,47.0749,46.2404,46.7508,1503100.0],["2016-12-22",46.6749,46.6749,46.0472,46.5094,690100.0],["2016-12-23",46.4542,46.7094,46.0748,46.6197,1047700.0],["2016-12-27",46.7094,46.8266,46.5163,46.6197,421400.0],["2016-12-28",46.6542,46.7784,45.8403,45.9369,623200.0],["2016-12-29",46.0472,46.3852,45.3161,45.6058,685400.0],["2016-12-30",45.9024,46.0196,45.5299,45.7093,854100.0],["2017-01-03",46.1507,46.9025,45.4334,46.1507,1578200.0],["2017-01-04",46.4749,46.9715,46.2128,46.737,1394600.0],["2017-01-05",46.4956,46.7784,45.392,46.0886,1462800.0],["2017-01-06",46.2964,46.7952,46.0471,46.6567,1096700.0],["2017-01-09",45.77,46.5389,45.77,46.0817,1116800.0],["2017-01-10",46.2757,47.0446,45.8254,46.5251,968200.0],["2017-01-11",46.5597,46.8922,46.1995,46.8506,1327800.0],["2017-01-12",46.1995,46.6428,45.1534,46.0956,948100.0],["2017-01-13",46.6151,47.3079,46.3865,46.5597,1133900.0],["2017-01-17",45.9986,46.2064,45.2296,45.3751,1455000.0],["2017-01-18",45.6591,46.4835,45.2227,46.4558,1708300.0],["2017-01-19",46.622,47.0169,45.7769,46.1995,1704100.0],["2017-01-20",46.5043,47.107,45.9154,46.3657,1248900.0],["2017-01-23",46.1856,46.719,45.7422,46.2064,824900.0],["2017-01-24",46.4696,47.4672,46.3103,46.9684,1190100.0],["2017-01-25",47.4533,47.966,47.3564,47.8066,1368300.0],["2017-01-26",48.0075,48.7488,47.7581,48.25,1273400.0],["2017-01-27",48.34,48.3885,47.869,48.0075,1307400.0],["2017-01-30",47.5503,47.6542,46.622,47.4464,1424100.0],["2017-01-31",47.1485,47.7859,46.2964,46.7675,1898400.0],["2017-02-01",47.4533,48.0283,47.1139,47.7443,2362200.0],["2017-02-02",47.7166,48.1877,46.151,47.4741,2040100.0],["2017-02-03",48.437,48.7349,47.9106,48.1461,2396000.0],["2017-02-06",47.6819,48.4925,47.585,47.8621,1549300.0],["2017-02-07",48.1045,48.4855,47.6612,48.0352,1409400.0],["2017-02-08",47.6265,47.6542,47.0931,47.3564,1789800.0],["2017-02-09",47.7027,48.631,47.5988,48.5271,1307800.0],["2017-02-10",48.8181,49.0952,48.5687,48.7488,1588400.0],["2017-02-13",49.0813,49.6078,48.922,49.2406,1746200.0],["2017-02-14",49.1298,50.2382,49.0952,49.968,2236600.0],["2017-02-15",50.259,50.6677,49.7948,50.6261,1500000.0],["2017-02-16",50.3698,50.7855,49.8849,50.3352,2158200.0],["2017-02-17",49.7948,50.0719,49.3168,49.6632,1829700.0],["2017-02-21",49.9126,50.356,49.8156,50.065,1453000.0],["2017-02-22",49.6494,49.9542,49.2545,49.6701,1825300.0],["2017-02-23",49.7048,49.9057,49.206,49.6632,1534100.0],["2017-02-24",48.9635,49.1298,48.5825,49.0605,1787000.0],["2017-02-27",49.1921,49.1991,48.7696,49.0744,2007300.0],["2017-02-28",48.8873,49.0467,48.4024,48.6033,2361900.0],["2017-03-01",50.0511,50.5222,49.7325,50.1066,2891100.0],["2017-03-02",50.3629,50.3767,48.8458,48.922,2315600.0],["2017-03-03",48.922,49.5316,48.8388,49.2891,1436600.0],["2017-03-06",48.7419,48.9566,48.1877,48.3193,2300300.0],["2017-03-07",48.2431,48.4024,47.7651,47.9729,2587600.0],["2017-03-08",48.6518,48.9843,47.9313,47.9729,1328400.0],["2017-03-09",48.1115,48.3124,47.6196,47.8482,1441300.0],["2017-03-10",47.9591,48.2708,47.2663,47.8066,1546500.0],["2017-03-13",47.8759,48.1807,47.5988,47.8621,1434800.0],["2017-03-14",47.578,47.7789,47.0031,47.7651,1330400.0],["2017-03-15",47.959,48.1669,47.4118,47.7789,2281200.0],["2017-03-16",48.0768,48.4786,47.8898,48.0283,1320200.0],["2017-03-17",48.1115,48.1253,46.9961,47.0793,2666900.0],["2017-03-20",46.9061,47.0515,46.4004,46.4419,1586100.0],["2017-03-21",46.8229,46.9199,43.8303,43.9896,3527100.0],["2017-03-22",43.5809,44.4537,42.8119,43.8787,2929000.0],["2017-03-23",43.6294,44.7863,43.5393,44.2113,2389100.0],["2017-03-24",44.4814,44.8417,43.8372,44.2043,2201600.0],["2017-03-27",42.9643,44.1074,42.5695,43.9688,2450900.0],["2017-03-28",43.664,44.807,42.9505,44.4607,2498500.0],["2017-03-29",44.2182,44.5161,43.8233,44.2944,2243400.0],["2017-03-30",44.3152,45.4998,44.2667,45.3266,2164300.0],["2017-03-31",45.001,45.6245,44.8417,45.3405,2912400.0],["2017-04-03",45.3127,45.4721,44.3083,45.188,2032500.0],["2017-04-04",44.9941,45.3612,44.807,45.1465,1280600.0],["2017-04-05",45.6938,45.9847,44.6477,44.7101,2364400.0],["2017-04-06",45.0928,45.9418,44.6405,45.7191,2143400.0],["2017-04-07",45.225,45.9139,44.9606,45.6564,1621000.0],["2017-04-10",45.6286,45.9974,45.1972,45.4477,1671100.0],["2017-04-11",45.1345,45.5729,44.8701,45.4755,1690200.0],["2017-04-12",45.4407,45.559,44.2577,44.5152,1747600.0],["2017-04-13",44.1742,44.7588,43.875,44.0003,1527100.0],["2017-04-17",44.3064,44.7031,43.8541,44.5987,1348000.0],["2017-04-18",43.9863,44.4665,43.6106,44.0559,1601200.0],["2017-04-19",44.5778,45.0789,44.216,44.4178,1836000.0],["2017-04-20",44.8631,45.4825,44.5013,45.2737,1811700.0],["2017-04-21",45.0719,45.4546,44.8353,45.0371,1633300.0],["2017-04-24",46.2619,46.7768,46.0322,46.4289,1672000.0],["2017-04-25",47.09,47.3057,46.742,46.8255,1614800.0],["2017-04-26",46.7211,47.0412,46.2201,46.2758,1769700.0],["2017-04-27",46.4985,46.4985,45.8026,46.2967,1238900.0],["2017-04-28",46.3314,46.5402,45.8443,45.8791,1151300.0],["2017-05-01",46.1853,46.2201,45.4547,46.0809,1806900.0],["2017-05-02",45.9905,46.1923,45.6286,46.0322,1181400.0],["2017-05-03",45.7399,46.1644,45.6495,46.0392,1802300.0],["2017-05-04",47.0134,47.8137,46.4985,46.8394,1964800.0],["2017-05-05",46.9647,47.1317,46.5541,47.0273,1487800.0],["2017-05-08",46.9995,47.8415,46.9717,47.751,1970100.0],["2017-05-09",47.8137,48.2103,47.5701,47.7441,1661800.0],["2017-05-10",47.3474,47.8763,47.257,47.8137,1512500.0],["2017-05-11",47.6118,47.8972,46.9021,47.2222,1613100.0],["2017-05-12",46.6724,46.8534,46.2619,46.401,1158100.0],["2017-05-15",46.7281,47.2361,46.6585,47.2082,1082800.0],["2017-05-16",47.4031,47.5423,46.8394,47.3822,956400.0],["2017-05-17",47.3822,47.3822,44.7031,44.8492,1932000.0],["2017-05-18",44.7936,45.3294,44.5291,44.9467,2504400.0],["2017-05-19",45.0441,45.893,44.8283,45.4825,1495400.0],["2017-05-22",45.8583,45.893,45.1972,45.3155,1441300.0],["2017-05-23",45.218,45.8374,43.9098,45.5799,2234100.0],["2017-05-24",45.7608,45.8304,45.0371,45.1624,1170500.0],["2017-05-25",45.3016,45.7539,45.1624,45.6147,1114000.0],["2017-05-26",45.3085,45.5173,44.9467,45.1972,781200.0],["2017-05-30",44.8562,45.2946,44.7309,45.1415,1018000.0],["2017-05-31",45.2737,45.2737,44.3343,45.218,1922400.0],["2017-06-01",45.6634,46.5472,45.0997,46.4497,1571400.0],["2017-06-02",45.9557,46.2897,45.4825,45.7747,1318600.0],["2017-06-05",45.8583,46.2758,45.0858,45.1276,1466300.0],["2017-06-06",44.3343,44.7309,44.0699,44.2786,1403900.0],["2017-06-07",44.4248,45.0093,44.0629,44.8423,1382100.0],["2017-06-08",44.8423,46.5193,44.6474,46.0809,1807100.0],["2017-06-09",46.3941,47.6327,46.241,47.4936,1638300.0],["2017-06-12",47.5005,48.2173,47.4727,47.7371,1640600.0],["2017-06-13",47.9389,48.1199,47.6188,47.7023,1700600.0],["2017-06-14",46.9229,47.5144,46.1784,47.4936,1972500.0],["2017-06-15",47.2152,47.918,47.1456,47.3405,2298800.0],["2017-06-16",47.2013,47.4588,47.0621,47.3474,1466700.0],["2017-06-19",47.7441,48.0642,47.5353,47.8554,805700.0],["2017-06-20",47.5979,47.8833,47.3335,47.3544,845100.0],["2017-06-21",47.4657,47.4657,45.8652,45.9278,1545400.0],["2017-06-22",45.8304,45.9487,45.2389,45.6147,1285600.0],["2017-06-23",45.9209,45.9209,45.0997,45.2668,1869700.0],["2017-06-26",45.5033,46.0322,44.9327,45.5381,1330400.0],["2017-06-27",45.7887,46.0879,45.6147,45.6634,1331700.0],["2017-06-28",46.1505,46.9995,46.1505,46.3662,2052500.0],["2017-06-29",47.417,47.6327,46.4915,46.8116,1795300.0],["2017-06-30",47.2013,47.2709,46.568,47.0273,1566800.0],["2017-07-03",47.4449,48.5722,47.4031,48.092,731400.0],["2017-07-05",48.2869,48.426,47.5979,47.9876,1172200.0],["2017-07-06",48.2741,49.4132,48.0785,48.4698,1945600.0],["2017-07-07",48.6725,49.1267,48.3231,49.0568,1365200.0],["2017-07-10",48.945,49.5949,48.9101,49.3573,1388000.0],["2017-07-11",49.4342,49.6578,48.8961,49.0358,1593900.0],["2017-07-12",48.8332,49.4621,48.7563,49.3433,1186600.0],["2017-07-13",49.4342,50.1889,49.2175,50.1609,1158200.0],["2017-07-14",49.4481,50.119,49.1197,49.8535,1216700.0],["2017-07-17",49.7696,49.9723,49.4482,49.6997,824100.0],["2017-07-18",49.2315,49.5041,48.8821,49.1477,1349900.0],["2017-07-19",49.3363,50.0352,49.0918,49.7417,1968600.0],["2017-07-20",49.7417,50.0072,49.3294,49.4202,938500.0],["2017-07-21",49.2665,49.6299,49.0988,49.4272,941300.0],["2017-07-24",49.4342,49.9932,49.4062,49.8814,652000.0],["2017-07-25",50.6361,50.9646,50.4265,50.5523,946800.0],["2017-07-26",50.5383,50.7899,49.8884,49.9723,1028300.0],["2017-07-27",50.154,51.0974,50.0981,50.5593,1616500.0],["2017-07-28",50.5383,50.9995,50.2727,50.8807,803600.0],["2017-07-31",51.2511,51.2511,50.8318,51.0554,862400.0],["2017-08-01",51.3699,51.4677,50.8109,51.4258,1328300.0],["2017-08-02",51.1672,51.7123,51.1043,51.2231,1870900.0],["2017-08-03",51.5027,52.1526,50.0911,51.1323,1774000.0],["2017-08-04",51.7053,52.3692,51.4607,51.887,1250800.0],["2017-08-07",51.8032,52.0757,51.3629,51.6913,1029700.0],["2017-08-08",51.6354,52.9562,51.6354,51.9499,1214000.0],["2017-08-09",51.4957,51.7123,51.0554,51.5306,1388000.0],["2017-08-10",51.0205,51.2232,50.126,50.147,1312700.0],["2017-08-11",50.147,50.6361,49.6648,49.8954,872400.0],["2017-08-14",50.5523,50.9506,50.2099,50.4265,1215400.0],["2017-08-15",50.9087,51.2162,50.3077,50.4335,1256600.0],["2017-08-16",50.7969,50.9646,49.6229,49.7137,1418900.0],["2017-08-17",49.532,49.5949,48.1134,48.1414,1722600.0],["2017-08-18",47.799,48.0855,47.5264,47.5334,2692900.0],["2017-08-21",47.5404,47.6662,46.8206,46.8695,1850600.0],["2017-08-22",47.1491,47.4565,46.8066,47.4076,1914600.0],["2017-08-23",46.9324,47.7361,46.9324,47.3168,1272100.0],["2017-08-24",47.6173,47.8968,47.4286,47.5194,2329400.0],["2017-08-25",47.8828,48.2672,47.5963,47.6452,1179100.0],["2017-08-28",47.6452,47.7989,47.3797,47.4495,1094500.0],["2017-08-29",46.7577,47.0582,46.5551,46.9324,1128800.0],["2017-08-30",47.0373,47.6103,47.0373,47.3657,1011900.0],["2017-08-31",47.5823,47.7431,47.2539,47.4216,1887100.0],["2017-09-01",47.6312,48.379,47.5194,48.1763,952200.0],["2017-09-05",47.7081,47.8618,46.6669,46.7158,2221600.0],["2017-09-06",47.0093,47.3028,46.8835,46.9324,1015700.0],["2017-09-07",46.9184,47.0582,45.3182,45.5767,1330500.0],["2017-09-08",45.423,46.0379,45.2483,45.982,1375700.0],["2017-09-11",46.7228,47.0093,46.3944,46.9464,1318100.0],["2017-09-12",47.2958,48.1064,47.2678,47.9806,1279900.0],["2017-09-13",47.799,48.4698,47.771,48.386,1483600.0],["2017-09-14",48.3231,48.8751,48.2112,48.344,1430900.0],["2017-09-15",48.2322,48.7493,48.1763,48.6445,1868500.0],["2017-09-18",48.8402,49.4202,48.8052,49.3853,1051000.0],["2017-09-19",49.3573,50.2378,49.3224,49.9723,1398200.0],["2017-09-20",50.0631,50.6921,49.5111,50.4614,1107400.0],["2017-09-21",50.4055,50.72,50.3147,50.5453,1043900.0],["2017-09-22",50.1609,51.1533,50.1609,50.9296,924600.0],["2017-09-25",50.6571,51.1603,50.4964,50.8528,1093300.0],["2017-09-26",50.9017,51.1742,50.4964,50.9716,1069900.0],["2017-09-27",51.8171,52.2155,51.5376,51.7962,1181800.0],["2017-09-28",51.7962,51.7962,50.706,51.2441,1110000.0],["2017-09-29",51.2231,51.6354,51.0345,51.3489,1088500.0],["2017-10-02",51.5097,51.9779,51.1393,51.894,1100400.0],["2017-10-03",51.922,51.9988,51.286,51.5516,1072600.0],["2017-10-04",51.5586,52.1805,51.5586,51.8521,909800.0],["2017-10-05",51.8521,52.6208,51.7403,52.3413,960800.0],["2017-10-06",52.6359,53.3865,52.0887,52.6148,1035800.0],["2017-10-09",52.706,52.8113,52.1799,52.4044,583400.0],["2017-10-10",52.5728,53.0077,52.4184,52.8464,864100.0],["2017-10-11",52.6359,52.9586,52.201,52.8113,872800.0],["2017-10-12",52.8113,52.9586,52.4745,52.5096,903400.0],["2017-10-13",52.4535,53.1129,52.1448,52.5236,1013400.0],["2017-10-16",52.6569,53.2813,52.6569,52.9305,843600.0],["2017-10-17",53.0498,53.127,52.3132,52.4395,878100.0],["2017-10-18",52.6078,52.6569,52.1238,52.2992,1284600.0],["2017-10-19",51.8712,52.6219,51.6608,52.6148,802300.0],["2017-10-20",53.3304,53.3304,52.9095,53.0007,1082400.0],["2017-10-23",53.141,53.5409,52.7902,53.0498,1105200.0],["2017-10-24",53.3515,54.2214,53.3094,54.1652,1337900.0],["2017-10-25",54.2214,54.2564,53.3374,53.6391,1306300.0],["2017-10-26",53.7583,54.2705,53.7583,54.0109,1139100.0],["2017-10-27",53.8636,54.2494,53.4988,54.2494,911700.0],["2017-10-30",53.7513,54.2564,53.59,53.597,993000.0],["2017-10-31",53.4917,53.8776,53.134,53.162,1466700.0],["2017-11-01",53.3304,53.8425,52.3763,53.0077,1997700.0],["2017-11-02",53.3795,54.3406,52.1869,53.8215,2085800.0],["2017-11-03",53.3374,53.8215,52.8955,53.0638,1187800.0],["2017-11-06",53.0077,53.8074,52.9796,53.7654,846100.0],["2017-11-07",53.9057,54.1091,52.5728,52.8955,1158200.0],["2017-11-08",52.7481,53.1059,52.4465,52.8464,896500.0],["2017-11-09",52.4184,52.7552,51.752,52.1448,1057400.0],["2017-11-10",52.215,52.6499,51.4363,51.5555,1112200.0],["2017-11-13",51.2889,52.0115,51.2188,51.8432,1060500.0],["2017-11-14",51.3942,51.5696,51.0434,51.5205,1150100.0],["2017-11-15",50.9873,52.1939,50.8891,51.8782,1484200.0],["2017-11-16",52.3202,52.5938,51.6117,51.9203,1418700.0],["2017-11-17",51.5415,52.4325,51.5415,52.1097,1100400.0],["2017-11-20",52.2992,52.4956,51.9133,52.0396,1066100.0],["2017-11-21",52.1869,52.1869,51.5555,51.5626,1130200.0],["2017-11-22",51.6047,51.9133,51.4784,51.6257,704300.0],["2017-11-24",51.8782,51.8782,51.296,51.31,574200.0],["2017-11-27",51.3591,51.6397,51.2048,51.3942,810000.0],["2017-11-28",51.5485,52.7692,51.4223,52.4956,1636900.0],["2017-11-29",53.0217,54.4669,52.7762,53.7022,1358700.0],["2017-11-30",54.1722,54.6843,53.4988,53.7022,1950200.0],["2017-12-01",53.8075,53.9618,51.9133,53.6742,1434600.0],["2017-12-04",54.7124,55.0281,54.2494,54.3687,1213400.0],["2017-12-05",54.6072,54.6072,53.1761,53.2533,1418400.0],["2017-12-06",53.0638,53.9688,52.9025,53.6671,1227100.0],["2017-12-07",53.4988,54.6984,53.4707,54.4318,1231200.0],["2017-12-08",54.7756,55.2316,54.6002,55.0983,1530300.0],["2017-12-11",55.0842,55.2386,54.053,54.1372,1221500.0],["2017-12-12",54.3406,54.8668,54.1793,54.4178,959400.0],["2017-12-13",54.2775,54.4108,53.1901,53.2111,1210700.0],["2017-12-14",53.4918,53.8776,53.0568,53.1059,1014500.0],["2017-12-15",53.5058,53.9688,53.2041,53.4497,2250500.0],["2017-12-18",54.0179,54.1723,53.148,53.6251,1905900.0],["2017-12-19",53.8425,54.1863,53.7443,53.8846,1595200.0],["2017-12-20",54.537,54.5791,54.067,54.3055,906200.0],["2017-12-21",54.5581,55.1333,54.4458,54.6774,1810800.0],["2017-12-22",55.0211,55.0211,53.9267,54.5441,1018100.0],["2017-12-26",54.6072,54.9229,54.1863,54.3617,536700.0],["2017-12-27",54.4038,54.4038,53.9267,54.1582,798200.0],["2017-12-28",54.2073,54.3687,53.8986,54.2634,858300.0],["2017-12-29",54.4178,54.5932,53.8285,53.9267,1014700.0],["2018-01-02",54.7124,55.0492,54.2494,54.6563,1294600.0],["2018-01-03",54.6844,54.7335,53.9337,54.4038,1374500.0],["2018-01-04",54.7194,55.8279,54.6493,55.3719,873800.0],["2018-01-05",55.5192,55.6455,55.0842,55.4841,759600.0],["2018-01-08",55.3648,55.4841,54.958,55.3789,881800.0],["2018-01-09",55.865,57.9291,55.8368,57.5416,2424600.0],["2018-01-10",57.598,59.0281,57.5909,58.3236,1541100.0],["2018-01-11",58.697,59.2394,58.5843,59.1056,1242000.0],["2018-01-12",59.3592,59.7044,58.9999,59.4367,1390200.0],["2018-01-16",59.7043,60.0214,57.7952,58.1263,1506200.0],["2018-01-17",58.4152,58.6124,57.9079,58.4574,1774100.0],["2018-01-18",58.6547,58.8942,58.1616,58.5138,864000.0],["2018-01-19",58.4786,58.8026,57.5698,58.5913,1699800.0],["2018-01-22",58.7392,58.8378,58.0418,58.7181,1137300.0],["2018-01-23",58.3025,58.7745,57.6684,58.4011,921800.0],["2018-01-24",58.8308,59.1689,58.3799,58.711,1072400.0],["2018-01-25",59.0774,59.1196,58.5138,58.7533,1098700.0],["2018-01-26",59.0492,59.7466,58.5701,59.7466,1184100.0],["2018-01-29",59.803,61.064,59.796,60.3807,2314600.0],["2018-01-30",59.7255,60.1764,58.4363,59.1619,2324900.0],["2018-01-31",59.0985,59.2464,57.8798,58.3306,2362900.0],["2018-02-01",58.8872,60.7188,58.542,60.5216,2178900.0],["2018-02-02",59.4648,59.9298,58.4645,58.4997,1686800.0],["2018-02-05",57.76,58.4363,54.6392,55.0125,1760300.0],["2018-02-06",53.3218,55.7875,52.9836,55.3507,2344100.0],["2018-02-07",54.9703,56.2524,54.7942,55.3084,1732000.0],["2018-02-08",55.3225,55.3225,51.9903,52.0326,1714400.0],["2018-02-09",52.8709,53.5754,51.0534,53.1034,2590400.0],["2018-02-12",53.7868,54.5335,52.885,53.1668,1785500.0],["2018-02-13",52.5751,52.8991,52.1453,52.3708,1990800.0],["2018-02-14",52.2017,54.7167,52.1312,54.456,1974700.0],["2018-02-15",54.9491,55.6536,54.0686,54.3715,1522900.0],["2018-02-16",54.0192,54.928,53.9981,54.6533,1137800.0],["2018-02-20",54.3785,55.2802,54.2658,54.9703,1226100.0],["2018-02-21",54.9844,56.0341,54.8646,55.1746,1006500.0],["2018-02-22",55.4564,55.6325,54.2165,54.2658,1098600.0],["2018-02-23",54.4419,54.9914,54.2658,54.9632,833400.0],["2018-02-26",55.1675,55.3155,54.3433,55.245,1597400.0],["2018-02-27",55.4423,56.2383,55.0759,55.1041,1474200.0],["2018-02-28",55.5409,55.5409,53.66,53.66,1548000.0],["2018-03-01",53.7022,53.9699,51.7086,52.0467,1436900.0],["2018-03-02",51.5747,52.0397,50.6166,51.941,1140300.0],["2018-03-05",51.4127,53.0752,51.1097,52.7653,1080700.0],["2018-03-06",52.9203,53.5966,52.4553,53.4345,1112700.0],["2018-03-07",52.6666,53.6106,52.6103,53.5684,1929800.0],["2018-03-08",53.7163,53.8713,52.8498,53.822,1051300.0],["2018-03-09",54.3644,55.6395,54.0333,55.4493,1448200.0],["2018-03-12",55.4493,55.6677,54.9844,55.238,1270800.0],["2018-03-13",55.5198,55.6607,54.6744,54.8364,1357500.0],["2018-03-14",55.2732,55.2732,53.5754,53.7304,762900.0],["2018-03-15",53.8643,54.4278,53.667,53.8854,1209300.0],["2018-03-16",53.9488,54.4842,53.6459,53.7938,1629300.0],["2018-03-19",53.829,54.3785,52.9625,53.3993,883400.0],["2018-03-20",53.7797,54.3715,53.6177,53.9347,695800.0],["2018-03-21",54.0686,55.1957,54.0686,54.3856,1072500.0],["2018-03-22",53.3993,54.0404,51.7015,51.8495,1271700.0],["2018-03-23",51.9904,51.9974,49.419,49.567,1512900.0],["2018-03-26",50.6589,51.5536,50.1939,51.5043,1445700.0],["2018-03-27",51.6945,52.5257,50.3137,50.6941,1775400.0],["2018-03-28",50.7927,51.3915,50.201,50.7293,1530900.0],["2018-03-29",51.0604,51.8988,51.0041,51.469,1368700.0],["2018-04-02",51.145,51.5043,49.2429,49.9967,1478300.0],["2018-04-03",50.1939,50.4475,48.7427,49.8769,2137900.0],["2018-04-04",48.8484,50.3348,48.7991,50.1869,1186100.0],["2018-04-05",50.6941,50.9689,50.0601,50.2573,1658200.0],["2018-04-06",49.5036,50.0178,48.2496,48.7216,1450000.0],["2018-04-09",49.1251,49.5852,48.4384,48.5021,1441600.0],["2018-04-10",49.1817,49.6418,48.7145,49.1392,2108700.0],["2018-04-11",48.4031,48.8207,48.0279,48.1412,3285900.0],["2018-04-12",48.4526,49.394,48.3252,49.1109,2540700.0],["2018-04-13",49.7763,49.9108,48.8065,49.0259,1791300.0],["2018-04-16",49.3799,49.9179,49.1817,49.5498,1343400.0],["2018-04-17",49.9816,50.1302,49.1392,49.3728,1505100.0],["2018-04-18",49.8683,50.3496,49.3728,50.1444,1664800.0],["2018-04-19",50.2293,51.1424,50.2293,50.6965,1541900.0],["2018-04-20",50.8876,51.1141,50.3355,50.6682,1532600.0],["2018-04-23",50.9655,51.4256,50.7461,51.1212,1383700.0],["2018-04-24",51.3477,52.5015,50.5549,50.9726,1171800.0],["2018-04-25",50.8522,51.1424,50.1231,50.8947,821700.0],["2018-04-26",50.8664,51.2203,50.3638,50.8098,875900.0],["2018-04-27",50.6611,50.7885,49.8117,50.7107,1120800.0],["2018-04-30",50.9584,51.2628,49.9886,50.0028,1035300.0],["2018-05-01",49.8329,50.0028,49.2454,49.6913,1946300.0],["2018-05-02",49.4436,49.4436,47.674,47.9359,3081800.0],["2018-05-03",46.9732,47.9217,45.7415,47.0227,2848300.0],["2018-05-04",46.5485,48.9976,46.5485,48.8065,2590700.0],["2018-05-07",48.849,49.026,48.3535,48.5729,1851000.0],["2018-05-08",48.8985,48.9623,48.1624,48.4172,2902300.0],["2018-05-09",48.6013,48.7499,47.3837,47.8438,2369900.0],["2018-05-10",47.7306,48.0137,46.9661,47.9076,3032300.0],["2018-05-11",48.0633,48.8278,47.7377,48.1412,2034500.0],["2018-05-14",48.311,48.58,48.1128,48.1907,941500.0],["2018-05-15",48.1199,49.0967,47.9783,48.2615,1833100.0],["2018-05-16",48.1553,48.5375,47.7235,48.1128,1634200.0],["2018-05-17",48.2332,49.0755,48.127,48.8561,1654800.0],["2018-05-18",48.7641,48.9269,48.488,48.8278,1379000.0],["2018-05-21",49.0401,50.024,49.0401,49.4294,1623000.0],["2018-05-22",49.5285,50.2081,49.4861,49.8683,1304800.0],["2018-05-23",49.5073,49.656,49.033,49.3728,1527700.0],["2018-05-24",48.7216,49.3657,48.3039,49.1463,1297600.0],["2018-05-25",48.8702,49.1251,48.5305,48.757,878100.0],["2018-05-29",47.7801,48.1199,45.9255,46.3432,2115600.0],["2018-05-30",47.044,47.7023,46.7325,47.497,1409500.0],["2018-05-31",47.3625,47.4191,46.5343,46.9236,1984600.0],["2018-06-01",47.8651,47.9996,47.3342,47.6952,1353300.0],["2018-06-04",48.1341,48.5659,47.674,47.8438,2510500.0],["2018-06-05",47.5678,47.7801,46.8245,47.7589,2291700.0],["2018-06-06",48.0633,48.4951,47.8226,48.4455,1593100.0],["2018-06-07",48.7216,48.9269,48.1907,48.5375,1904800.0],["2018-06-08",48.58,49.0755,48.2827,49.0189,1071300.0],["2018-06-11",49.2525,49.6064,49.0189,49.1251,965200.0],["2018-06-12",49.1675,49.2454,48.6296,48.9127,1880900.0],["2018-06-13",48.849,49.3374,48.3747,48.7641,1896000.0],["2018-06-14",48.7853,48.9552,48.0987,48.1695,2455200.0],["2018-06-15",47.2988,47.8368,46.8104,47.5607,3424600.0],["2018-06-18",47.1077,47.2705,46.6263,47.228,1644400.0],["2018-06-19",46.5909,46.683,45.9893,46.237,2553300.0],["2018-06-20",46.4564,46.4564,45.5008,46.0459,1786800.0],["2018-06-21",45.876,46.3503,45.7415,45.9893,1139300.0],["2018-06-22",46.4423,46.775,46.2229,46.2724,1640700.0],["2018-06-25",45.8972,46.2653,45.5362,45.9043,1520300.0],["2018-06-26",45.9043,45.9822,45.3664,45.4725,1354500.0],["2018-06-27",45.3026,45.4371,43.9436,43.9506,2560500.0],["2018-06-28",43.9506,44.1913,43.3065,44.0639,1243000.0],["2018-06-29",44.5098,44.9841,44.0497,44.0639,1501400.0],["2018-07-02",43.7949,44.6089,43.7949,44.6019,1196900.0],["2018-07-03",44.701,45.2743,44.4249,44.5169,1098400.0],["2018-07-05",45.0266,45.1115,44.4532,44.793,1302900.0],["2018-07-06",44.4107,45.1752,44.3187,44.8496,1442200.0],["2018-07-09",45.2552,46.6356,45.1414,46.5004,2244700.0],["2018-07-10",46.5147,46.6926,45.8245,46.045,1663300.0],["2018-07-11",45.611,45.9027,45.1627,45.3121,1366900.0],["2018-07-12",45.7533,45.7533,44.7429,45.2481,1456900.0],["2018-07-13",45.0275,45.4829,44.6859,45.2125,1397900.0],["2018-07-16",45.4402,45.8743,45.4046,45.7604,1197300.0],["2018-07-17",45.7604,46.1802,45.5469,46.0593,1297000.0],["2018-07-18",46.1091,47.0199,45.7675,46.8989,1151400.0],["2018-07-19",46.6499,46.8705,46.0166,46.1233,1968800.0],["2018-07-20",45.9739,46.3297,45.8173,45.9454,1110300.0],["2018-07-23",45.8031,46.8064,45.5825,46.6072,1405000.0],["2018-07-24",46.8633,47.703,46.6712,46.8776,1277300.0],["2018-07-25",46.7708,47.0341,46.1873,46.9629,2439300.0],["2018-07-26",47.1266,48.0943,47.1266,47.7528,1658700.0],["2018-07-27",47.8382,48.4003,47.7528,48.073,1368500.0],["2018-07-30",48.1726,49.0194,48.0516,48.4643,1802000.0],["2018-07-31",48.749,49.0194,48.3505,48.4572,2132200.0],["2018-08-01",49.1332,49.1759,48.0659,48.1441,1986300.0],["2018-08-02",46.4933,47.1764,45.3193,46.7495,3186600.0],["2018-08-03",46.5289,47.4539,46.3012,47.4112,1280500.0],["2018-08-06",47.3685,47.8239,47.212,47.5393,1093400.0],["2018-08-07",47.7314,48.6493,47.6389,47.7528,1767600.0],["2018-08-08",47.7528,48.1512,47.4112,47.9734,1173400.0],["2018-08-09",47.9734,48.1655,47.3045,47.4539,1453300.0],["2018-08-10",46.8206,46.8562,45.6395,46.0095,1320600.0],["2018-08-13",45.8173,45.981,45.369,45.6893,1526000.0],["2018-08-14",45.7604,46.7068,45.7604,46.5431,1362700.0],["2018-08-15",46.0948,46.4079,45.5541,45.8956,1882900.0],["2018-08-16",46.3154,46.6285,46.1162,46.3439,2120000.0],["2018-08-17",46.1589,46.5929,46.1518,46.4222,863900.0],["2018-08-20",46.4222,46.8206,46.3652,46.5858,923800.0],["2018-08-21",46.6072,47.6959,46.5858,47.3472,1374300.0],["2018-08-22",47.2476,47.2974,46.8277,47.0626,994700.0],["2018-08-23",47.027,47.027,46.472,46.5502,994400.0],["2018-08-24",46.8989,46.9701,46.5645,46.6926,711200.0],["2018-08-27",47.0483,47.8382,46.963,47.5891,978600.0],["2018-08-28",47.8382,48.1441,47.6105,47.6816,969900.0],["2018-08-29",47.5962,47.7101,46.9274,47.461,788500.0],["2018-08-30",47.2832,47.3187,46.6997,46.8278,768000.0],["2018-08-31",46.6499,46.8918,46.4293,46.6641,849500.0],["2018-09-04",46.6072,47.0768,46.3439,46.8562,1019000.0],["2018-09-05",46.8206,47.9093,46.8064,47.4041,1163600.0],["2018-09-06",47.3757,47.5535,46.2229,46.5004,1294200.0],["2018-09-07",46.6641,46.8064,46.0521,46.2941,1416700.0],["2018-09-10",47.1266,47.1266,46.1518,46.1589,1187000.0],["2018-09-11",45.8885,46.3226,45.3904,46.0095,1229500.0],["2018-09-12",45.796,46.0664,45.3975,45.675,962600.0],["2018-09-13",45.8814,46.4791,45.7604,46.4008,1477400.0],["2018-09-14",46.5858,47.888,46.5431,47.8453,1398000.0],["2018-09-17",47.9236,48.073,47.2547,47.2974,1556100.0],["2018-09-18",47.5891,48.1655,47.3756,48.1228,877400.0],["2018-09-19",48.1655,49.6882,48.1655,49.3325,1865800.0],["2018-09-20",49.8092,50.6631,49.6171,49.9088,1844000.0],["2018-09-21",49.9515,50.0938,49.4534,50.0369,1751200.0],["2018-09-24",50.108,50.108,48.9269,49.0478,998100.0],["2018-09-25",49.2969,49.5459,48.7561,48.8344,860500.0],["2018-09-26",48.9197,49.3751,48.0943,48.2082,1336700.0],["2018-09-27",48.507,48.8628,47.9805,48.3149,969900.0],["2018-09-28",47.8311,48.4572,47.4468,48.1441,1444800.0],["2018-10-01",48.4501,48.8557,48.1157,48.4216,1131700.0],["2018-10-02",48.3291,48.8486,47.9734,48.4288,898400.0],["2018-10-03",48.9269,49.9515,48.7632,49.4321,2149700.0],["2018-10-04",49.6313,50.535,49.425,49.6953,2532700.0],["2018-10-05",50.0582,50.7129,49.4819,49.738,1867800.0],["2018-10-08",49.5317,50.3998,49.4036,50.2219,1074700.0],["2018-10-09",50.0932,50.4721,49.364,50.1218,1434300.0],["2018-10-10",50.2076,50.465,48.5991,48.6348,1742400.0],["2018-10-11",48.4275,48.4275,45.7323,45.7466,2092700.0],["2018-10-12",46.6188,46.6545,44.6886,45.8967,2241700.0],["2018-10-15",45.7538,46.3829,45.575,45.5965,1190200.0],["2018-10-16",45.9182,46.1112,45.2462,46.0898,1550600.0],["2018-10-17",46.147,47.298,45.8896,46.9262,1775000.0],["2018-10-18",46.7832,47.1621,45.4178,45.6108,1578800.0],["2018-10-19",45.4106,46.2613,45.1103,45.7538,1752600.0],["2018-10-22",45.9039,46.3257,44.5742,44.5956,1630200.0],["2018-10-23",43.559,44.4598,43.2087,44.2167,2426600.0],["2018-10-24",43.9736,44.1095,41.7289,41.8361,1628500.0],["2018-10-25",42.3866,43.08,42.2078,42.6153,1838700.0],["2018-10-26",42.0506,42.1578,41.1426,41.3785,2012400.0],["2018-10-29",42.122,42.9227,40.7923,41.2856,2404800.0],["2018-10-30",41.7002,42.1721,41.1069,42.1077,1967000.0],["2018-10-31",42.7083,43.9522,42.5367,43.03,2986700.0],["2018-11-01",43.173,43.8021,43.0371,43.6519,2481100.0],["2018-11-02",44.6528,46.1184,44.0237,45.2533,3731100.0],["2018-11-05",45.7538,46.2828,45.4821,46.0969,2025700.0],["2018-11-06",46.0826,46.3114,45.8038,46.1398,1550600.0],["2018-11-07",46.5116,47.1335,46.1899,47.062,2461300.0],["2018-11-08",46.4687,47.6697,46.4115,47.1693,1385800.0],["2018-11-09",46.9762,47.2836,46.2685,46.5258,1159600.0],["2018-11-12",46.5902,46.8047,45.6751,45.6823,1178300.0],["2018-11-13",45.9039,47.2193,45.8682,46.5974,1787800.0],["2018-11-14",47.1121,47.2836,45.3677,45.8252,1884900.0],["2018-11-15",45.189,45.6537,44.8673,45.5107,2712000.0],["2018-11-16",45.0817,45.3391,44.7028,45.0532,2073300.0],["2018-11-19",44.9102,45.3248,44.5956,44.9888,2273500.0],["2018-11-20",44.3597,44.424,43.273,43.5876,2713600.0],["2018-11-21",43.9165,44.853,43.3874,43.752,1543200.0],["2018-11-23",43.2159,43.9808,42.937,43.5876,505800.0],["2018-11-26",44.3811,44.7457,44.1023,44.6528,1131200.0],["2018-11-27",44.4026,44.6743,43.8736,44.1524,1475900.0],["2018-11-28",44.1381,45.0817,43.6448,45.0746,1959400.0],["2018-11-29",44.8244,45.3606,44.3525,44.6743,1964000.0],["2018-11-30",44.5313,45.239,44.4455,45.0174,1944600.0],["2018-12-03",45.7967,46.3257,45.2033,45.6823,1703700.0],["2018-12-04",45.3606,45.5893,42.2293,42.5367,2370500.0],["2018-12-06",41.4429,41.8504,40.299,41.2499,2578400.0],["2018-12-07",41.2642,42.0005,39.913,40.3205,2283500.0],["2018-12-10",40.3062,40.6279,38.9693,39.6556,3966900.0],["2018-12-11",40.2776,40.728,38.8263,38.955,3135400.0],["2018-12-12",39.7343,40.1847,39.1909,39.4555,2377300.0],["2018-12-13",39.5198,39.6127,38.5976,38.9121,2235200.0],["2018-12-14",38.3116,39.2982,38.0757,38.2687,2601000.0],["2018-12-17",37.9542,38.569,37.3251,37.5753,2905600.0],["2018-12-18",37.8184,38.3974,37.0248,37.2822,2732700.0],["2018-12-19",37.2107,38.0543,36.5601,36.889,3944600.0],["2018-12-20",36.5029,37.132,36.2241,36.4171,3398100.0],["2018-12-21",35.981,36.6101,35.1946,35.2733,5313600.0],["2018-12-24",34.8658,35.5807,34.7157,34.8801,1645500.0],["2018-12-26",35.1446,36.1955,34.3654,36.1884,3371300.0],["2018-12-27",35.4234,36.6102,35.3734,36.603,2854200.0],["2018-12-28",36.8103,36.9176,36.2956,36.46,2449300.0],["2018-12-31",36.7245,37.0391,36.2098,36.6817,2138700.0],["2019-01-02",35.8309,37.0391,35.5307,36.8389,2723600.0],["2019-01-03",36.603,37.0319,36.2527,36.3456,2712300.0],["2019-01-04",37.3322,38.4689,37.0677,38.4117,3490500.0],["2019-01-07",38.1257,38.9908,37.7397,38.6119,2244900.0],["2019-01-08",39.1767,39.2624,38.1543,38.283,2855000.0],["2019-01-09",38.4774,39.3844,38.3694,39.2261,2356900.0],["2019-01-10",39.0677,39.8236,39.0389,39.5644,2255900.0],["2019-01-11",39.2045,39.9963,39.0605,39.766,1692800.0],["2019-01-14",39.1901,40.4283,39.1901,40.1619,2154600.0],["2019-01-15",39.9243,40.3203,39.6148,40.1763,2040600.0],["2019-01-16",40.6226,41.5297,40.4355,41.2489,2714600.0],["2019-01-17",40.9322,41.8536,40.7738,41.7672,2165200.0],["2019-01-18",42.1632,42.6311,41.688,42.5879,2516500.0],["2019-01-22",42.2999,42.5663,41.76,41.8824,1733300.0],["2019-01-23",42.2279,42.2279,41.3281,41.6233,2003600.0],["2019-01-24",41.4433,42.2855,41.4433,42.0696,1931600.0],["2019-01-25",42.6959,43.099,42.3791,42.8254,1315600.0],["2019-01-28",42.5159,42.811,42.048,42.5807,1118500.0],["2019-01-29",42.5375,42.5735,41.8104,41.832,1760200.0],["2019-01-30",41.904,42.012,41.1481,41.6808,3132800.0],["2019-01-31",41.3569,42.2064,41.3569,42.1056,1842700.0],["2019-02-01",42.2711,42.5159,42.0408,42.2207,1681900.0],["2019-02-04",42.2063,42.4727,42.0984,42.4223,1206000.0],["2019-02-05",42.4871,42.5735,41.9544,42.3287,2021900.0],["2019-02-06",42.2495,42.7391,42.1632,42.4439,1574900.0],["2019-02-07",41.9616,43.5813,41.832,42.6311,2825400.0],["2019-02-08",41.976,42.4727,41.1697,41.9832,2121000.0],["2019-02-11",42.2927,42.6671,42.0408,42.6023,1508000.0],["2019-02-12",43.1422,43.9341,43.0558,43.5525,1714300.0],["2019-02-13",43.7757,44.3516,43.6461,43.6605,1552800.0],["2019-02-14",43.1278,43.4805,42.8327,43.135,1533800.0],["2019-02-15",43.6965,44.3804,43.5525,44.3516,1234200.0],["2019-02-19",43.9125,44.9347,43.8909,44.6683,1166500.0],["2019-02-20",44.7259,45.201,44.5099,45.0858,1363700.0],["2019-02-21",45.1074,45.4962,44.8627,45.0283,1536000.0],["2019-02-22",45.201,45.6114,44.9707,45.2154,1457600.0],["2019-02-25",45.7121,46.1009,45.5322,45.6042,1269500.0],["2019-02-26",45.3522,45.9425,45.3162,45.489,1346900.0],["2019-02-27",45.4674,45.8201,45.3018,45.3594,1236300.0],["2019-02-28",45.4026,45.453,44.9635,45.0067,1498600.0],["2019-03-01",46.2089,46.2089,45.0859,45.273,1272500.0],["2019-03-04",45.3594,45.9353,44.6755,45.165,1649900.0],["2019-03-05",45.2226,45.3162,44.474,45.1363,1499900.0],["2019-03-06",44.9995,45.489,44.4595,44.6611,1462200.0],["2019-03-07",44.3516,44.3516,43.1854,43.4733,2693300.0],["2019-03-08",42.919,43.3653,42.7535,43.315,2095500.0],["2019-03-11",43.5957,44.0348,43.5021,43.8693,1357000.0],["2019-03-12",44.0492,44.3228,43.9053,44.0996,1600500.0],["2019-03-13",44.438,44.7979,44.114,44.4884,1454300.0],["2019-03-14",44.3732,44.7475,44.222,44.4452,1678900.0],["2019-03-15",44.3588,45.2154,44.33,45.1506,2930500.0],["2019-03-18",45.3306,46.0145,45.2514,45.5394,2360400.0],["2019-03-19",45.8777,46.2089,45.0427,45.0787,1559500.0],["2019-03-20",44.9563,45.1938,43.1926,43.279,2527900.0],["2019-03-21",42.9406,43.6677,42.5735,43.5309,2152200.0],["2019-03-22",42.9262,43.2934,41.3641,41.5225,2719800.0],["2019-03-25",41.6017,41.9616,41.1409,41.3425,2675600.0],["2019-03-26",41.6089,42.1992,41.4649,41.8032,1810300.0],["2019-03-27",41.8248,42.0768,41.4937,41.7384,1571500.0],["2019-03-28",41.868,42.1704,41.5009,41.9904,1665800.0],["2019-03-29",42.4655,42.7175,42.1056,42.2567,1489700.0],["2019-04-01",43.0054,44.6467,42.8039,44.5676,2583200.0],["2019-04-02",44.5459,44.7331,43.9556,43.9988,1650800.0],["2019-04-03",44.6467,45.1434,44.4668,44.6899,1560100.0],["2019-04-04",44.6395,45.4962,44.6395,45.1075,1096700.0],["2019-04-05",45.2946,45.8057,45.0787,45.6402,1206700.0],["2019-04-08",45.5538,45.9209,45.489,45.6977,942600.0],["2019-04-09",45.5022,45.5022,44.6985,44.7999,1278800.0],["2019-04-10",44.894,45.6615,44.6116,45.5819,1357800.0],["2019-04-11",45.8426,46.6608,45.8136,46.2698,1431900.0],["2019-04-12",46.9794,47.899,46.8346,47.0011,1537000.0],["2019-04-15",47.1097,47.327,46.5449,46.7042,1311200.0],["2019-04-16",47.0156,47.8845,46.8418,47.87,979500.0],["2019-04-17",48.138,48.6231,47.7252,47.9063,1632300.0],["2019-04-18",47.7614,48.1524,47.7035,47.928,1139400.0],["2019-04-22",47.689,47.9569,47.4863,47.5876,727300.0],["2019-04-23",47.4718,48.1669,47.4718,47.8918,986000.0],["2019-04-24",47.7687,47.7687,47.1749,47.4356,900000.0],["2019-04-25",47.117,47.6818,46.8201,47.1604,745800.0],["2019-04-26",47.1677,47.8266,46.9142,47.8194,973100.0],["2019-04-29",47.9859,48.5652,47.9859,48.3769,870900.0],["2019-04-30",48.5,48.6231,47.6673,48.3117,1039100.0],["2019-05-01",48.0656,48.6376,47.6456,47.8266,1547800.0],["2019-05-02",47.689,48.7969,46.7984,48.0511,1836600.0],["2019-05-03",48.1814,48.891,47.8845,48.6231,1363900.0],["2019-05-06",47.4863,48.6665,47.3125,48.3624,1375900.0],["2019-05-07",47.7614,48.1597,46.9577,47.3415,1969800.0],["2019-05-08",47.1315,47.7325,46.9649,47.1387,1711400.0],["2019-05-09",46.4725,47.1677,46.1032,47.0663,2255300.0],["2019-05-10",46.8853,47.479,46.3712,47.3197,1736300.0],["2019-05-13",46.3132,46.487,44.8361,44.9519,1881700.0],["2019-05-14",45.0533,46.8853,45.0533,46.4436,2281800.0],["2019-05-15",45.8788,46.3929,45.5385,46.1829,1719200.0],["2019-05-16",46.5305,47.4283,46.5305,46.9504,1219000.0],["2019-05-17",46.3132,46.8925,46.2046,46.3422,919000.0],["2019-05-20",46.125,46.7477,46.1105,46.3712,981400.0],["2019-05-21",46.7115,47.1677,46.7115,47.0518,1105300.0],["2019-05-22",46.7622,46.9142,46.4943,46.5594,941500.0],["2019-05-23",45.8136,45.8643,44.8216,45.1257,1508000.0],["2019-05-24",45.5674,46.0888,45.5167,45.9729,1146700.0],["2019-05-28",45.7629,46.0019,44.8071,44.8433,2044100.0],["2019-05-29",44.4523,44.8433,44.0975,44.7637,1354500.0],["2019-05-30",45.0388,45.5023,44.3799,44.7057,1001400.0],["2019-05-31",43.8658,43.9382,42.8376,43.0476,1566000.0],["2019-06-03",42.9896,44.0685,42.8014,44.0106,1798400.0],["2019-06-04",44.7709,46.0091,44.6913,45.9584,2273700.0],["2019-06-05",45.9512,46.0236,44.9954,45.6109,1622200.0],["2019-06-06",45.676,46.3494,45.4733,46.096,1447600.0],["2019-06-07",45.9222,46.2553,45.3791,45.4516,1431900.0],["2019-06-10",46.0453,46.7549,45.9367,46.1539,1259700.0],["2019-06-11",46.6753,46.9432,46.277,46.4363,1180900.0],["2019-06-12",46.2119,46.4943,45.524,45.5819,1090400.0],["2019-06-13",45.6543,46.1032,45.5312,45.9295,1333400.0],["2019-06-14",45.9801,46.067,45.2705,45.9657,924500.0],["2019-06-17",45.8643,46.1032,45.0895,45.2126,1040000.0],["2019-06-18",45.0533,46.2625,45.0533,45.9077,1268100.0],["2019-06-19",46.1974,46.6101,45.2126,45.4154,1142200.0],["2019-06-20",45.9367,46.3784,45.1836,46.2915,1260500.0],["2019-06-21",46.277,46.4943,45.5312,45.5674,1604200.0],["2019-06-24",45.5819,46.0236,45.4298,45.5457,994300.0],["2019-06-25",46.2263,46.2263,44.6333,44.9012,2729900.0],["2019-06-26",45.1402,45.6036,44.7275,45.495,2003600.0],["2019-06-27",45.6833,46.2191,45.5529,45.6253,1168900.0],["2019-06-28",46.096,46.6898,45.8933,46.668,2036400.0],["2019-07-01",47.3559,47.9497,47.0011,47.4573,1687900.0],["2019-07-02",47.4501,47.5008,46.545,46.9504,1022700.0],["2019-07-03",47.2256,47.6456,47.0808,47.5804,609300.0],["2019-07-05",47.7904,48.0945,47.479,47.9497,834900.0],["2019-07-08",47.4573,47.9569,46.9577,47.6673,1120700.0],["2019-07-09",47.2377,47.7183,47.2158,47.6309,1032900.0],["2019-07-10",47.6236,48.0824,47.0556,47.3323,1023000.0],["2019-07-11",47.4343,48.1625,47.2741,48.1406,1569900.0],["2019-07-12",48.41,48.7887,47.893,48.7086,1141000.0],["2019-07-15",48.7887,48.7887,48.1115,48.3591,874800.0],["2019-07-16",48.745,48.9125,48.2935,48.6504,1068700.0],["2019-07-17",48.4537,48.5557,47.6746,47.7692,788100.0],["2019-07-18",47.6819,48.2571,47.6746,48.1552,1057300.0],["2019-07-19",48.228,48.8178,47.944,47.9731,965000.0],["2019-07-22",47.9149,48.2207,47.4124,47.6673,922100.0],["2019-07-23",47.8566,48.2571,47.5581,48.0896,1496300.0],["2019-07-24",47.944,48.6941,47.8275,48.6139,1141800.0],["2019-07-25",48.5193,48.6868,47.9149,48.2207,1111200.0],["2019-07-26",48.2134,48.7232,47.9294,48.5266,1821900.0],["2019-07-29",48.3591,48.7377,47.9367,48.0969,1106400.0],["2019-07-30",47.6818,48.2207,47.5216,48.1843,961800.0],["2019-07-31",48.2061,48.3809,47.3906,47.5799,1697700.0],["2019-08-01",47.0629,47.4051,43.1234,43.5603,3391900.0],["2019-08-02",43.3054,43.371,42.2569,42.7156,2094000.0],["2019-08-05",42.1185,42.4971,40.8077,41.1136,2371000.0],["2019-08-06",41.4704,41.8709,40.8733,41.7325,2420400.0],["2019-08-07",40.6111,40.7277,39.4679,40.3417,2855200.0],["2019-08-08",40.9752,41.7034,40.6038,41.6597,1917500.0],["2019-08-09",41.383,41.383,40.5165,40.8369,1587000.0],["2019-08-12",40.1961,40.2762,39.0018,39.1475,1291600.0],["2019-08-13",38.9145,40.4291,38.6742,39.6718,2015100.0],["2019-08-14",38.2664,38.7324,37.6256,37.793,1843000.0],["2019-08-15",38.0479,38.3028,37.4945,37.6474,1745500.0],["2019-08-16",38.2372,39.3004,38.1134,38.9509,1891600.0],["2019-08-19",39.832,39.963,39.3514,39.5334,1664400.0],["2019-08-20",39.1256,39.3878,38.645,38.7178,1663700.0],["2019-08-21",39.2349,39.5407,38.9509,39.3077,925500.0],["2019-08-22",39.6645,39.8393,39.2931,39.5116,1279100.0],["2019-08-23",39.031,39.7009,37.8659,38.0552,1874400.0],["2019-08-26",38.3319,38.6013,37.9824,38.1863,1450800.0],["2019-08-27",38.4848,38.696,37.0066,37.4435,1685100.0],["2019-08-28",37.0648,37.8659,37.0648,37.6328,1199700.0],["2019-08-29",38.1863,38.6596,38.1426,38.412,891100.0],["2019-08-30",38.8344,39.0674,38.3829,38.5067,859100.0],["2019-09-03",37.9751,38.1135,37.4726,37.9096,1866100.0],["2019-09-04",38.5285,38.5285,38.1571,38.3829,1105700.0],["2019-09-05",39.1548,40.2907,39.1475,39.9121,1446600.0],["2019-09-06",39.8975,40.5383,39.548,40.1961,993300.0],["2019-09-09",40.7349,42.1185,40.2907,41.8709,1703100.0],["2019-09-10",42.1476,43.3855,42.1331,43.3855,1936800.0],["2019-09-11",43.2472,43.786,42.6865,43.7496,1718100.0],["2019-09-12",43.269,44.2084,42.6646,43.9244,1223800.0],["2019-09-13",44.5725,45.4827,44.4414,44.9075,1223800.0],["2019-09-16",44.0773,45.024,43.9171,44.6016,1073000.0],["2019-09-17",44.2885,44.4268,43.786,44.2958,1049300.0],["2019-09-18",44.0336,44.5652,43.6186,44.5069,1286700.0],["2019-09-19",44.3686,45.0385,44.2594,44.3395,1102100.0],["2019-09-20",44.5215,45.0676,44.2229,44.2229,1680900.0],["2019-09-23",43.6622,44.5725,43.4147,44.3467,1138600.0],["2019-09-24",44.4196,44.5433,43.2981,43.5603,1509400.0],["2019-09-25",43.5676,44.0627,43.2326,43.888,1391600.0],["2019-09-26",43.786,44.0409,43.5821,43.8079,958200.0],["2019-09-27",44.2958,44.7545,44.0555,44.354,1487200.0],["2019-09-30",44.6671,44.7691,43.8152,43.9244,1057100.0],["2019-10-01",44.4269,44.4341,42.0384,42.0384,1466500.0],["2019-10-02",41.485,41.7617,40.5019,40.684,1337800.0],["2019-10-03",40.4291,40.5674,39.3586,40.4582,1171300.0],["2019-10-04",40.3781,41.201,40.2398,41.1646,849900.0],["2019-10-07",41.15,41.2738,40.7131,40.7349,658800.0],["2019-10-08",39.781,39.832,39.2349,39.264,1195400.0],["2019-10-09",39.7406,40.0412,39.4033,39.8506,1165800.0],["2019-10-10",40.2538,41.1777,40.1512,41.119,1251700.0],["2019-10-11",42.2922,43.4433,41.9989,42.8054,1847400.0],["2019-10-14",42.3215,43.0767,42.1309,42.9814,893000.0],["2019-10-15",43.194,43.9713,42.9228,43.282,870700.0],["2019-10-16",43.282,43.7146,42.8348,42.9008,1084300.0],["2019-10-17",43.3407,43.6633,42.9668,43.26,912000.0],["2019-10-18",43.3114,43.81,43.0327,43.6486,1446700.0],["2019-10-21",44.3086,44.8585,44.2499,44.6385,1123200.0],["2019-10-22",44.4552,45.357,43.9419,44.9684,961500.0],["2019-10-23",44.5652,45.3497,44.5652,45.3204,1007400.0],["2019-10-24",45.423,45.7163,44.4259,44.7631,1617300.0],["2019-10-25",44.6238,45.2471,44.5578,45.1591,1212400.0],["2019-10-28",45.3717,46.1563,45.2984,45.5917,1077100.0],["2019-10-29",45.3717,45.885,45.2911,45.4157,1194500.0],["2019-10-30",45.1298,45.2251,44.6605,45.2251,1553200.0],["2019-10-31",42.5268,42.5268,40.3638,41.4123,4825500.0],["2019-11-01",41.537,42.8494,41.5223,42.5415,2671400.0],["2019-11-04",43.1941,43.7586,42.7688,43.7073,2492800.0],["2019-11-05",43.9933,45.2471,43.7733,44.7851,2597500.0],["2019-11-06",44.6238,44.8218,43.8393,44.2572,2069800.0],["2019-11-07",44.8951,45.7823,44.7265,44.8145,2110900.0],["2019-11-08",44.5725,44.7192,43.634,44.2719,2353000.0],["2019-11-11",43.5533,44.5212,43.5533,44.1106,1326100.0],["2019-11-12",44.1986,44.6238,43.9566,44.5652,1373500.0],["2019-11-13",44.0666,44.1032,43.348,43.612,1392600.0],["2019-11-14",43.414,43.7073,43.1647,43.2087,1470300.0],["2019-11-15",43.6267,43.766,42.8421,43.0841,1410400.0],["2019-11-18",42.8714,43.0034,41.9476,42.5488,2029300.0],["2019-11-19",42.8494,42.9741,42.2702,42.4095,1191900.0],["2019-11-20",42.0649,42.1529,41.339,41.7936,1626600.0],["2019-11-21",42.0209,42.0209,41.3683,41.9916,1861800.0],["2019-11-22",42.1382,42.6735,42.0502,42.6515,1160000.0],["2019-11-25",42.6808,43.0987,42.3215,43.0547,1487600.0],["2019-11-26",42.9814,43.2014,42.7321,43.1134,1312900.0],["2019-11-27",43.3774,43.6706,43.0694,43.6047,989400.0],["2019-11-29",43.546,43.6486,43.2674,43.2967,502800.0],["2019-12-02",43.5313,43.7733,42.9008,42.9521,1090300.0],["2019-12-03",41.9916,42.1969,40.8477,41.1704,1957100.0],["2019-12-04",41.449,42.0136,41.251,41.5296,1578400.0],["2019-12-05",41.8816,41.9916,41.4636,41.6176,903000.0],["2019-12-06",42.4022,42.8054,42.2042,42.3582,1014400.0],["2019-12-09",42.1749,42.5781,41.9916,42.4682,802200.0],["2019-12-10",42.2702,42.6881,42.1969,42.4388,1023400.0],["2019-12-11",42.3875,42.6001,42.1529,42.3142,1118400.0],["2019-12-12",42.5268,44.2279,42.3362,44.1032,1403800.0],["2019-12-13",44.3672,44.7485,43.612,43.7953,1221100.0],["2019-12-16",44.3379,44.6092,44.0593,44.3012,1415900.0],["2019-12-17",44.1839,44.8731,44.1619,44.7338,1310800.0],["2019-12-18",44.8731,45.1004,44.4919,44.4992,1061200.0],["2019-12-19",44.5578,44.5578,43.9786,44.0886,3507000.0],["2019-12-20",44.4772,44.5872,43.9933,44.0006,2338800.0],["2019-12-23",43.9933,44.1033,43.392,43.59,868500.0],["2019-12-24",43.7073,43.722,43.2527,43.2967,318700.0],["2019-12-26",43.4433,43.8319,43.414,43.634,1241600.0],["2019-12-27",43.634,43.722,43.0107,43.0694,1092700.0],["2019-12-30",43.3114,43.3847,42.8568,43.0181,842700.0],["2019-12-31",42.9888,43.436,42.8054,43.2674,965900.0],["2020-01-02",43.5533,43.8833,43.1867,43.81,2347600.0],["2020-01-03",43.0694,43.1647,42.2482,42.5048,1597800.0],["2020-01-06",41.9769,42.3728,41.669,42.1455,1815400.0],["2020-01-07",42.5268,42.7101,42.2335,42.6148,1809900.0],["2020-01-08",42.7908,43.8979,42.6295,43.2747,2375800.0],["2020-01-09",43.7915,44.0794,43.3928,43.9686,1545500.0],["2020-01-10",43.9539,44.0277,43.4224,43.5405,1371200.0],["2020-01-13",43.7398,43.8431,43.4371,43.6807,1026100.0],["2020-01-14",43.5774,44.3747,43.5036,43.7176,2009900.0],["2020-01-15",43.223,43.6881,42.7949,42.9942,1243900.0],["2020-01-16",43.3707,43.8653,43.1492,43.7029,1534300.0],["2020-01-17",43.8062,44.4042,43.666,44.323,1393600.0],["2020-01-21",43.8579,43.9022,43.1197,43.2083,1302100.0],["2020-01-22",43.3707,43.5626,43.164,43.3485,768200.0],["2020-01-23",42.8761,43.223,42.2338,43.0606,1307700.0],["2020-01-24",43.068,43.068,41.2963,41.7466,1669000.0],["2020-01-27",40.5064,40.8312,40.2627,40.344,1450900.0],["2020-01-28",40.7574,41.407,40.4842,41.0527,1107000.0],["2020-01-29",41.2815,41.3775,40.6466,40.654,1075500.0],["2020-01-30",39.9822,41.4218,39.8715,41.3996,1427800.0],["2020-01-31",40.7131,41.001,39.9453,40.2185,1317300.0],["2020-02-03",40.5433,41.2151,40.1594,40.1742,1634000.0],["2020-02-04",41.1339,41.5473,40.9714,41.1043,1147200.0],["2020-02-05",42.0566,42.9277,42.0123,42.8096,1454300.0],["2020-02-06",44.2935,44.7438,43.6217,43.8284,2614000.0],["2020-02-07",43.223,44.1237,43.223,43.8948,1857300.0],["2020-02-10",43.6734,44.1606,43.3854,44.0794,1499100.0],["2020-02-11",44.3451,45.4082,44.3082,44.6995,1581100.0],["2020-02-12",45.0907,45.6149,44.9283,45.0169,1691200.0],["2020-02-13",44.6626,45.2605,44.6478,45.1572,1393800.0],["2020-02-14",45.1793,45.5337,44.7659,45.1129,1520400.0],["2020-02-18",44.6995,45.1572,44.0424,44.4189,1577300.0],["2020-02-19",44.5444,45.1129,44.5075,44.9283,1647000.0],["2020-02-20",44.7069,45.7404,44.6773,45.0538,1426500.0],["2020-02-21",44.4559,44.7216,43.7989,44.1237,1774200.0],["2020-02-24",42.1452,42.2781,40.0487,40.6762,2754200.0],["2020-02-25",40.7943,40.809,38.144,38.4615,2554100.0],["2020-02-26",38.9413,39.0373,37.7675,37.7823,2380600.0],["2020-02-27",36.5569,37.1917,35.2281,35.2354,2824800.0],["2020-02-28",33.8623,34.7113,32.504,33.508,3919400.0],["2020-03-02",33.8033,35.6415,33.102,35.6415,3389000.0],["2020-03-03",35.4938,35.9589,32.5926,32.6664,3110200.0],["2020-03-04",33.3973,33.4046,31.6034,33.2201,3165000.0],["2020-03-05",31.7805,32.0168,30.0531,30.3927,2213700.0],["2020-03-06",28.6726,29.6471,27.4103,28.1411,3666200.0],["2020-03-09",25.4023,26.1479,22.5158,23.4091,4637300.0],["2020-03-10",26.1184,27.425,24.509,26.207,6362800.0],["2020-03-11",24.797,25.1661,23.099,23.5272,3329400.0],["2020-03-12",21.2092,21.63,17.1711,17.2523,6204300.0],["2020-03-13",19.3046,21.3052,17.4738,21.3052,4789700.0],["2020-03-16",16.0785,18.7509,15.8349,15.9973,4148100.0],["2020-03-17",16.5805,17.2597,14.2551,16.9127,4480300.0],["2020-03-18",14.8014,16.2336,12.5129,14.5725,4408000.0],["2020-03-19",14.1148,15.392,12.8008,14.1887,3806000.0],["2020-03-20",14.3732,14.9786,12.5203,12.5941,4474600.0],["2020-03-23",12.5867,13.0666,11.8928,12.8082,5803900.0],["2020-03-24",14.0927,17.0825,13.8639,16.8684,5354200.0],["2020-03-25",18.0053,19.8287,16.6322,18.5221,5470600.0],["2020-03-26",18.9798,21.4159,18.3523,21.2387,5818600.0],["2020-03-27",19.1938,21.7924,19.0462,20.2716,4182200.0],["2020-03-30",20.0059,20.4414,18.7214,20.1388,2819000.0],["2020-03-31",19.969,20.1092,19.2677,19.4301,3857100.0],["2020-04-01",17.8946,18.1972,17.1932,17.6066,4446000.0],["2020-04-02",17.3261,18.4704,16.802,17.3704,3368600.0],["2020-04-03",17.112,17.6436,16.7208,17.3187,3939000.0],["2020-04-06",19.0536,20.1166,18.463,19.9247,3744200.0],["2020-04-07",21.9179,23.4165,21.4307,21.7186,5523600.0],["2020-04-08",22.1172,24.2802,21.9031,24.0366,3969000.0],["2020-04-09",25.7332,27.6017,24.627,25.6286,3850700.0],["2020-04-13",25.5688,25.7407,23.491,24.1935,2478100.0],["2020-04-14",25.0381,25.4043,23.5956,24.0814,2391700.0],["2020-04-15",22.3549,22.7062,21.5851,21.6,2757000.0],["2020-04-16",21.6823,21.6823,20.5312,20.6508,2174300.0],["2020-04-17",21.5552,22.5567,21.5402,22.1681,3166700.0],["2020-04-20",21.0096,22.2578,20.7928,21.6823,2287900.0],["2020-04-21",20.3892,21.2039,20.1575,20.2771,4151800.0],["2020-04-22",21.2637,21.9364,20.7629,21.7047,2619300.0],["2020-04-23",22.0485,22.8557,21.4207,21.4506,1915200.0],["2020-04-24",21.8915,22.8632,21.5178,22.5791,2477600.0],["2020-04-27",22.8108,23.9992,22.751,23.8198,1468900.0],["2020-04-28",25.6061,25.8976,24.4327,25.1951,1898800.0],["2020-04-29",26.787,27.9306,26.4881,27.3551,3298400.0],["2020-04-30",26.1742,27.243,25.6136,26.5105,2064300.0],["2020-05-01",25.2474,25.5837,23.8572,24.2758,1857000.0],["2020-05-04",23.5956,24.5299,22.9454,24.4477,1511400.0],["2020-05-05",24.8961,25.4342,24.1786,24.2683,2092100.0],["2020-05-06",24.7765,24.7915,22.2877,22.3549,2288300.0],["2020-05-07",24.5897,26.802,24.5897,25.9873,3550400.0],["2020-05-08",26.7422,27.4597,25.9948,27.3924,2829500.0],["2020-05-11",26.3909,26.9739,25.9649,26.3685,2154400.0],["2020-05-12",26.645,26.8095,24.6868,24.7018,2332200.0],["2020-05-13",24.3804,24.3804,22.5941,22.9753,2272900.0],["2020-05-14",22.3101,24.2982,21.3235,24.2907,2543600.0],["2020-05-15",23.7077,24.6569,23.3714,24.4775,1948100.0],["2020-05-18",26.4955,27.4522,25.7481,27.2056,2445700.0],["2020-05-19",26.8618,27.0711,25.8976,26.077,1756500.0],["2020-05-20",27.0113,27.3027,26.4059,26.6002,1583400.0],["2020-05-21",26.6749,27.3177,26.518,26.8618,1946900.0],["2020-05-22",26.8394,27.0486,25.7182,26.1592,1811700.0],["2020-05-26",28.1922,29.8888,27.9605,29.0293,2190000.0],["2020-05-27",31.0996,31.6452,29.8962,30.4867,1817300.0],["2020-05-28",31.0024,31.1369,29.2684,29.3805,1648600.0],["2020-05-29",28.6406,29.2161,28.095,28.3491,3071200.0],["2020-06-01",28.4388,29.4777,27.9007,29.3207,1652900.0],["2020-06-02",29.3282,29.8663,28.8125,29.1189,2095200.0],["2020-06-03",30.2849,31.5704,29.971,30.5689,1836000.0],["2020-06-04",30.3223,32.5122,29.7468,32.5122,2206600.0],["2020-06-05",35.7634,37.2731,34.8217,35.3299,3719000.0],["2020-06-08",37.0564,37.6095,36.0923,37.4002,2289300.0],["2020-06-09",35.5466,36.5706,35.143,35.285,2310400.0],["2020-06-10",34.9338,35.0832,32.8186,32.9756,2581700.0],["2020-06-11",29.956,31.1743,28.5958,28.7228,2788100.0],["2020-06-12",31.0099,31.0099,29.0218,30.4045,1740000.0],["2020-06-15",28.5883,31.7498,28.0427,31.2416,2292500.0],["2020-06-16",33.5884,33.5884,30.8081,31.7349,2209500.0],["2020-06-17",31.7498,32.1385,30.3821,30.4418,1759400.0],["2020-06-18",30.0308,31.1295,29.6272,30.3671,1491200.0],["2020-06-19",31.3462,31.3462,29.1189,29.5973,3919300.0],["2020-06-22",29.3432,29.5001,28.663,28.7901,2461900.0],["2020-06-23",29.6944,29.9037,28.8648,28.9022,2162100.0],["2020-06-24",28.4014,28.4014,26.7721,26.9365,2504300.0],["2020-06-25",26.5404,27.5569,26.3984,27.5045,1856400.0],["2020-06-26",26.6824,26.9589,25.6659,25.8976,3643800.0],["2020-06-29",26.2937,26.7571,25.8304,26.7123,1704900.0],["2020-06-30",26.3834,27.6914,26.361,27.4971,1975900.0],["2020-07-01",27.669,27.9455,25.8304,25.9126,2283700.0],["2020-07-02",26.944,27.6391,25.7855,25.8677,2562000.0],["2020-07-06",26.8543,27.4971,26.2713,26.8319,1922200.0],["2020-07-07",26.4507,26.66,25.3969,25.5015,2259600.0],["2020-07-08",25.494,26.3461,25.4492,26.3236,2111700.0],["2020-07-09",26.3161,26.3236,24.5244,24.7285,2622400.0],["2020-07-10",24.6453,26.4748,24.5849,26.2934,2456100.0],["2020-07-13",26.747,27.2006,25.8852,26.5202,1958500.0],["2020-07-14",26.3766,26.9965,25.9003,26.8075,1737100.0],["2020-07-15",27.8507,28.3799,27.2006,28.1305,1769600.0],["2020-07-16",27.7071,28.8487,27.193,28.3497,2112900.0],["2020-07-17",28.3648,28.4404,27.7676,28.0019,1463800.0],["2020-07-20",27.7978,27.8886,27.1023,27.382,1524600.0],["2020-07-21",27.6693,28.6597,27.6693,28.3346,1534000.0],["2020-07-22",27.8432,28.5992,27.7978,28.4177,1270200.0],["2020-07-23",28.2968,28.7428,27.9566,28.4177,1218700.0],["2020-07-24",28.5916,28.6143,27.9717,28.1305,982400.0],["2020-07-27",27.8659,28.1229,27.2535,27.7827,915100.0],["2020-07-28",27.6239,28.1456,27.3745,27.4349,1225300.0],["2020-07-29",27.5257,29.0603,27.3064,29.0074,2242500.0],["2020-07-30",27.8583,28.1909,26.8755,27.9188,2303800.0],["2020-07-31",27.9641,28.4555,27.2762,28.1758,3886100.0],["2020-08-03",28.259,28.8789,27.8507,28.4102,1367600.0],["2020-08-04",28.2665,28.5387,27.3442,27.6013,1504700.0],["2020-08-05",28.0927,29.6198,28.0246,29.4837,2586300.0],["2020-08-06",27.4047,28.2741,26.9058,27.1552,2968900.0],["2020-08-07",26.8604,29.0225,26.7697,28.9999,2132200.0],["2020-08-10",29.2796,30.0658,29.2645,29.6198,1745400.0],["2020-08-11",30.8672,31.4342,29.8919,30.096,2017700.0],["2020-08-12",31.0108,31.0335,28.8109,29.3476,1631900.0],["2020-08-13",28.8335,29.4308,28.4707,28.8789,1078600.0],["2020-08-14",28.516,29.7634,28.516,29.3476,1204400.0],["2020-08-17",29.204,29.204,28.1683,28.3951,865000.0],["2020-08-18",28.4329,28.6748,27.6769,27.7298,829800.0],["2020-08-19",27.76,28.2741,27.3971,27.5257,865600.0],["2020-08-20",27.2006,27.5106,26.9889,27.0267,1426700.0],["2020-08-21",26.9889,27.1326,26.2858,26.3992,1151200.0],["2020-08-24",26.6487,27.7827,26.6412,27.7751,1378200.0],["2020-08-25",28.1531,28.3875,27.314,27.5559,1108900.0],["2020-08-26",27.4123,27.6542,27.0343,27.2082,1028900.0],["2020-08-27",27.1401,28.2061,27.1401,27.9793,1452500.0],["2020-08-28",28.3799,28.3799,27.6088,28.2665,1328100.0],["2020-08-31",28.5463,28.5463,27.1477,27.2535,1821200.0],["2020-09-01",26.9511,27.9112,26.7999,27.3291,1395100.0],["2020-09-02",27.3367,27.4954,26.8377,27.1552,1701800.0],["2020-09-03",27.5559,28.4555,26.6638,26.9662,1544300.0],["2020-09-04",27.6995,28.9772,27.3669,28.894,3096000.0],["2020-09-08",28.3497,28.448,26.9662,27.0796,2265400.0],["2020-09-09",27.4954,27.4954,26.4446,27.0267,2059000.0],["2020-09-10",27.2006,27.5106,25.8323,26.0515,2601700.0],["2020-09-11",26.112,26.3463,25.6357,26.0288,1728800.0],["2020-09-14",26.3463,27.057,26.059,26.7168,1311400.0],["2020-09-15",26.7243,26.7697,25.3106,25.3938,2149600.0],["2020-09-16",25.4391,26.5353,25.2955,26.0439,2517100.0],["2020-09-17",25.5374,25.7567,25.1065,25.3031,2640600.0],["2020-09-18",25.1292,25.6055,24.7965,25.4316,6166500.0],["2020-09-21",24.5697,24.7058,23.345,23.844,3163700.0],["2020-09-22",23.8667,24.4337,23.345,23.6701,1993600.0],["2020-09-23",23.7608,24.3127,22.9746,23.0124,1711600.0],["2020-09-24",22.9595,23.4584,22.2413,22.7856,1986900.0],["2020-09-25",22.4908,23.4055,22.4227,23.1485,1655400.0],["2020-09-28",23.8289,24.7058,23.7457,24.2295,2561300.0],["2020-09-29",24.0632,24.3505,23.0729,23.3904,2240700.0],["2020-09-30",23.5189,24.1464,23.3299,23.6852,2999800.0],["2020-10-01",24.1161,24.7285,23.5492,24.1086,2365200.0],["2020-10-02",23.5567,24.8343,23.4509,24.6756,1502800.0],["2020-10-05",25.2728,26.2707,25.1745,25.923,3091300.0],["2020-10-06",26.4673,27.004,25.4769,25.4996,3010600.0],["2020-10-07",26.0213,26.9284,25.9154,26.5504,2492200.0],["2020-10-08",26.994,27.2616,26.5734,27.2463,1363100.0],["2020-10-09",27.6669,27.7051,26.6193,26.6499,1426700.0],["2020-10-12",26.7646,27.3151,26.5734,27.124,1247900.0],["2020-10-13",26.7875,26.8716,25.7704,26.0075,1717300.0],["2020-10-14",25.9846,26.5963,25.8851,25.9081,1518600.0],["2020-10-15",25.3499,26.321,25.3116,26.0228,1559900.0],["2020-10-16",26.1299,26.4434,25.8087,25.8316,1775000.0],["2020-10-19",25.9846,26.4816,25.7551,25.7857,1142800.0],["2020-10-20",26.2675,26.9022,26.0228,26.3822,1508700.0],["2020-10-21",26.1299,26.7646,25.9157,26.3975,1454900.0],["2020-10-22",26.3057,28.2863,26.2752,28.2098,2381600.0],["2020-10-23",28.5693,29.1351,28.1869,28.3322,2016400.0],["2020-10-26",27.8275,27.8504,26.9251,27.3687,1567500.0],["2020-10-27",27.2234,27.2234,25.824,25.8316,1420400.0],["2020-10-28",25.0516,25.8546,24.9675,25.0134,2234400.0],["2020-10-29",24.8452,26.1757,24.4322,26.0152,1630800.0],["2020-10-30",25.7246,26.8869,25.6175,26.841,2721300.0],["2020-11-02",27.3687,27.9804,26.5887,27.8122,1870700.0],["2020-11-03",28.401,29.2728,28.3169,28.5922,2133000.0],["2020-11-04",27.5369,28.2175,26.4816,26.7875,2770700.0],["2020-11-05",27.5293,28.141,26.841,27.4528,3318600.0],["2020-11-06",27.7357,28.0569,25.8087,26.0534,3075200.0],["2020-11-09",29.3263,33.9222,29.2957,32.5992,6787600.0],["2020-11-10",32.8669,32.8745,31.6434,32.4539,2986400.0],["2020-11-11",32.4998,32.4998,30.9934,31.5745,1922700.0],["2020-11-12",30.8787,31.1004,29.4869,30.0987,3052900.0],["2020-11-13",30.6645,32.0334,30.6645,31.8728,1572800.0],["2020-11-16",33.5857,33.6392,32.4769,32.7445,2379100.0],["2020-11-17",32.0487,32.9892,31.5439,32.9586,2114500.0],["2020-11-18",33.3104,34.7022,33.0122,33.5857,2152900.0],["2020-11-19",33.1192,34.251,32.5839,34.121,1739600.0],["2020-11-20",33.7692,33.9986,33.3104,33.7692,1296600.0],["2020-11-23",34.511,35.7574,34.4192,35.6274,1854600.0],["2020-11-24",36.5757,38.9462,36.5757,38.931,3054100.0],["2020-11-25",38.1127,38.6939,37.5621,38.3804,1519800.0],["2020-11-27",38.3804,38.6863,37.5392,37.5927,905800.0],["2020-11-30",37.241,37.8986,35.9563,36.1092,3003400.0],["2020-12-01",37.7227,38.5715,37.3786,38.1586,1837400.0],["2020-12-02",37.9139,39.5963,37.4704,39.2674,2307200.0],["2020-12-03",39.4051,40.4374,39.1068,39.9251,1899200.0],["2020-12-04",40.8427,41.898,40.5598,41.8521,1713000.0],["2020-12-07",41.0492,41.2862,40.2768,40.6668,2051000.0],["2020-12-08",40.0015,41.0645,39.7721,40.5751,1752100.0],["2020-12-09",41.2174,41.8215,40.0092,40.2157,2415200.0],["2020-12-10",39.4204,40.4757,39.1757,40.2615,1246100.0],["2020-12-11",39.2368,39.7033,38.7474,39.2521,1307000.0],["2020-12-14",40.1009,40.1162,38.1433,38.2733,2357100.0],["2020-12-15",38.9233,38.9233,37.3786,38.5104,1992400.0],["2020-12-16",38.8239,38.8468,38.1357,38.4186,1151700.0],["2020-12-17",37.5621,37.998,37.3327,37.8221,1380700.0],["2020-12-18",37.6386,38.151,36.5069,37.1721,3193600.0],["2020-12-21",36.8204,37.2945,36.1322,37.0345,1115500.0],["2020-12-22",37.2945,37.4933,36.6674,36.6827,4735900.0],["2020-12-23",37.3174,38.3804,37.2333,38.1969,1334600.0],["2020-12-24",38.151,38.1968,37.501,38.0363,484500.0],["2020-12-28",38.4263,39.2904,37.998,38.151,1231800.0],["2020-12-29",38.2351,38.5104,37.3327,37.5927,772900.0],["2020-12-30",37.8527,38.2351,37.7074,37.9139,687300.0],["2020-12-31",37.8451,38.5945,37.501,38.4721,679100.0],["2021-01-04",38.8392,38.9692,36.9274,37.3327,1382500.0],["2021-01-05",37.348,38.1204,37.2333,37.5545,1207900.0],["2021-01-06",38.9539,40.9804,38.8774,40.2004,2315000.0],["2021-01-07",40.9421,41.1868,39.9862,40.2462,2158700.0],["2021-01-08",40.5854,40.6394,38.8895,39.6296,1285300.0],["2021-01-11",39.5139,40.1615,38.9898,39.6835,1961700.0],["2021-01-12",39.9842,40.7627,39.5833,40.3079,1282900.0],["2021-01-13",40.0381,40.3927,39.5062,39.8223,1790600.0],["2021-01-14",40.2,40.9092,39.9533,40.6625,2028300.0],["2021-01-15",39.9225,40.2617,39.3829,39.6219,1474300.0],["2021-01-19",39.9919,40.9631,39.6296,40.5546,1922900.0],["2021-01-20",40.6163,41.0788,40.3465,40.4467,1000400.0],["2021-01-21",40.3542,40.6471,39.46,39.4754,1014800.0],["2021-01-22",38.7816,39.3752,38.535,39.0823,1955200.0],["2021-01-25",38.3268,38.8664,37.8951,38.6583,1693300.0],["2021-01-26",39.1131,39.3752,37.7949,37.8643,922100.0],["2021-01-27",36.8005,37.0935,35.7753,36.1068,1669600.0],["2021-01-28",36.8853,37.8335,36.6001,37.4326,1177700.0],["2021-01-29",35.7522,36.3303,34.3724,35.0661,2916100.0],["2021-02-01",35.598,35.7907,34.5419,35.6751,1436700.0],["2021-02-02",36.2301,37.0318,36.1838,36.5693,1466300.0],["2021-02-03",36.523,37.6176,36.4382,37.5097,1582700.0],["2021-02-04",36.4845,38.9898,36.3149,38.5427,2419500.0],["2021-02-05",39.1131,39.5371,38.5504,39.3752,1491000.0],["2021-02-08",39.776,40.5392,39.4446,40.5083,1898200.0],["2021-02-09",40.2385,40.4544,39.6064,39.6141,1265800.0],["2021-02-10",39.8608,40.8398,39.4137,40.3696,1751500.0],["2021-02-11",40.1229,40.6548,39.3521,39.9302,1350000.0],["2021-02-12",39.8839,41.0479,39.8223,40.3542,1220900.0],["2021-02-16",40.8475,42.3353,40.8475,41.7494,3138400.0],["2021-02-17",41.5336,42.3815,41.3794,42.0269,1777400.0],["2021-02-18",41.4719,41.9036,40.94,41.2715,1422500.0],["2021-02-19",41.865,43.2526,41.68,42.8286,2090000.0],["2021-02-22",42.7361,44.6478,42.7361,43.9849,2879300.0],["2021-02-23",44.4936,44.5784,42.9442,43.877,1728800.0],["2021-02-24",44.2393,46.3437,44.2393,45.7887,2390600.0],["2021-02-25",46.521,46.7445,43.823,44.0851,2326000.0],["2021-02-26",43.6997,44.4705,42.6513,43.8384,2262000.0],["2021-03-01",45.0949,45.4881,44.7095,44.8405,1130100.0],["2021-03-02",44.9022,45.4264,44.2547,44.3318,1365500.0],["2021-03-03",44.5476,46.1895,44.4166,45.1489,1510700.0],["2021-03-04",44.8714,45.7347,42.4046,43.7382,1947200.0],["2021-03-05",44.7789,45.3878,42.7284,45.1489,1605200.0],["2021-03-08",45.7887,48.0087,45.7501,46.2204,1817000.0],["2021-03-09",45.9043,47.3458,45.2414,46.3514,1754900.0],["2021-03-10",46.5749,47.8469,46.2358,47.4229,1341300.0],["2021-03-11",47.022,48.2708,46.7908,47.5694,1294500.0],["2021-03-12",48.3479,48.6717,47.7698,48.4096,1113900.0],["2021-03-15",48.2785,49.0956,47.3612,49.0571,2511100.0],["2021-03-16",48.6177,48.6177,46.8987,47.0452,3247700.0],["2021-03-17",47.3612,48.6871,47.1762,48.5329,1776100.0],["2021-03-18",49.0725,51.9324,48.9415,49.6892,4298300.0],["2021-03-19",49.1342,50.09,48.2862,49.1342,2522200.0],["2021-03-22",48.7025,48.8567,47.5,48.0935,1589700.0],["2021-03-23",47.5462,47.9317,45.5497,45.8966,1646800.0],["2021-03-24",46.706,47.5694,45.0332,45.1026,1423200.0],["2021-03-25",45.0255,47.0143,44.2778,46.9604,1224400.0],["2021-03-26",47.6233,48.2939,46.7599,47.9008,981100.0],["2021-03-29",46.9064,47.5848,45.8966,46.8679,1223200.0],["2021-03-30",47.3458,48.795,47.0991,48.3402,1311600.0],["2021-03-31",48.2092,48.7719,47.7312,48.001,980700.0],["2021-04-01",47.7929,48.556,47.6619,48.4867,1125100.0],["2021-04-05",49.1804,49.5582,47.9317,48.2169,1484800.0],["2021-04-06",48.055,48.6948,47.8623,48.5329,1187000.0],["2021-04-07",48.7102,49.2421,48.5252,49.165,1044400.0],["2021-04-08",48.5715,48.8104,47.7158,48.5406,1142900.0],["2021-04-09",49.0761,49.2546,48.2612,48.657,874800.0],["2021-04-12",49.0295,49.4486,48.6803,49.3865,719700.0],["2021-04-13",49.014,49.1382,48.044,48.8045,961100.0],["2021-04-14",48.9054,50.504,48.7346,50.0073,923300.0],["2021-04-15",50.1392,50.2712,49.3011,49.8133,1524100.0],["2021-04-16",50.4419,51.0317,50.1393,50.4497,1298500.0],["2021-04-19",50.5893,51.4119,50.1082,50.2712,1097800.0],["2021-04-20",49.6271,49.7512,47.5551,48.4242,1255300.0],["2021-04-21",48.2535,49.3865,47.8034,49.3399,1227500.0],["2021-04-22",49.0838,49.2158,48.3001,48.3001,1014500.0],["2021-04-23",48.4242,49.6504,48.2535,49.371,1537000.0],["2021-04-26",49.8211,50.8299,49.2391,49.5883,1075700.0],["2021-04-27",49.5572,50.1392,49.3322,50.0927,863500.0],["2021-04-28",50.3643,50.7601,50.0228,50.2789,721500.0],["2021-04-29",50.8299,51.3343,50.2091,50.7368,684000.0],["2021-04-30",50.4497,50.6359,49.596,49.7668,1047700.0],["2021-05-03",50.4109,50.8998,49.9064,50.147,1425400.0],["2021-05-04",49.9142,50.2401,48.983,50.1936,941300.0],["2021-05-05",50.4419,51.7068,49.6814,51.474,1626600.0],["2021-05-06",51.9552,53.3132,50.7601,53.2356,1429100.0],["2021-05-07",51.9086,53.8331,51.7146,53.7788,1541400.0],["2021-05-10",54.322,55.2455,53.7788,53.8254,1499200.0],["2021-05-11",53.352,54.3686,52.6458,52.8554,1172800.0],["2021-05-12",53.3598,54.0504,51.6447,51.7534,1265100.0],["2021-05-13",51.474,53.7943,51.2878,53.3908,1138700.0],["2021-05-14",53.4917,54.9118,53.3132,54.6713,1090600.0],["2021-05-17",54.128,54.8653,53.7711,54.454,1088500.0],["2021-05-18",54.291,54.9429,53.7478,53.8099,1795300.0],["2021-05-19",53.1192,54.0815,52.0172,54.0349,1509200.0],["2021-05-20",54.1048,54.3608,52.6613,53.0183,1167800.0],["2021-05-21",53.3365,54.1203,53.189,53.2744,1516000.0],["2021-05-24",53.4684,54.0504,53.1192,53.7633,1146700.0],["2021-05-25",53.8952,54.7333,51.9319,52.1181,1607400.0],["2021-05-26",52.5527,53.2744,52.1104,53.0726,1333400.0],["2021-05-27",53.7633,54.5083,53.6935,54.1979,2114500.0],["2021-05-28",54.322,54.3298,53.1347,54.1591,1013900.0],["2021-06-01",55.0903,55.3852,54.5704,54.9739,1273500.0],["2021-06-02",55.1058,55.4318,54.454,55.0438,833100.0],["2021-06-03",54.7256,55.587,54.4695,55.0748,911600.0],["2021-06-04",55.0981,55.4318,54.4617,55.199,1003700.0],["2021-06-07",55.3852,55.6258,54.7954,55.1291,1048000.0],["2021-06-08",54.5471,55.0515,53.3831,54.9196,1197900.0],["2021-06-09",54.4074,54.5316,52.9485,52.9873,1484500.0],["2021-06-10",53.7788,54.1824,51.8698,51.9707,1130500.0],["2021-06-11",52.1647,52.7933,52.056,52.5449,697100.0],["2021-06-14",52.4285,52.801,51.2024,51.4197,987000.0],["2021-06-15",51.443,52.382,51.1869,51.8465,1323100.0],["2021-06-16",51.5749,52.5294,50.8532,52.1336,1155200.0],["2021-06-17",52.5993,52.6303,48.3078,48.432,1872800.0],["2021-06-18",47.0118,47.7491,45.84,46.1194,3455300.0],["2021-06-21",46.6859,48.0828,46.5928,47.9508,1295200.0],["2021-06-22",47.8965,48.2768,46.9808,47.881,1233000.0],["2021-06-23",47.9353,48.5251,47.7025,48.3466,1302400.0],["2021-06-24",48.5406,49.3244,47.7801,49.1071,1778700.0],["2021-06-25",49.5417,51.1558,49.1459,50.892,1867300.0],["2021-06-28",50.535,50.535,48.7812,48.9752,1423400.0],["2021-06-29",49.5572,49.8599,48.2613,48.3233,961800.0],["2021-06-30",48.044,48.8045,48.044,48.7657,1217000.0],["2021-07-01",49.3787,50.0151,49.0062,49.9375,1364100.0],["2021-07-02",49.7435,50.1237,49.4175,49.8676,938400.0],["2021-07-06",49.5417,49.7745,47.3688,48.1293,2230500.0],["2021-07-07",47.4775,48.2535,46.6083,47.5473,1823600.0],["2021-07-08",46.1272,46.9886,45.3201,46.1117,1889700.0],["2021-07-09",47.7998,48.5657,47.1355,48.4641,1260700.0],["2021-07-12",47.9405,49.9256,47.2136,49.8709,1588400.0],["2021-07-13",49.699,49.9413,48.4094,48.9252,1303300.0],["2021-07-14",49.1441,49.9256,47.7295,48.2766,1033600.0],["2021-07-15",47.7138,48.8627,47.3543,48.2531,1177000.0],["2021-07-16",48.7768,48.7768,46.4634,46.6509,1042300.0],["2021-07-19",44.9393,45.3145,44.0874,44.5485,1943300.0],["2021-07-20",44.5954,47.0886,44.4001,46.4165,1671700.0],["2021-07-21",47.2527,48.5814,47.0261,48.0186,1174600.0],["2021-07-22",47.8233,47.8311,46.6353,47.0339,980900.0],["2021-07-23",47.7451,48.089,46.9167,47.112,878200.0],["2021-07-26",47.3153,48.4251,47.2918,48.0577,1369500.0],["2021-07-27",47.1355,48.2062,46.7838,47.6513,928700.0],["2021-07-28",48.0343,48.5032,46.9088,47.8545,824000.0],["2021-07-29",48.6673,49.3082,48.089,48.6908,720500.0],["2021-07-30",48.2297,49.2301,48.0733,48.1593,2602900.0],["2021-08-02",48.7142,49.9647,46.6353,47.5106,1721300.0],["2021-08-03",47.7998,48.6361,46.1038,48.4954,1113900.0],["2021-08-04",47.5263,48.9487,47.0808,47.7217,1839400.0],["2021-08-05",50.1054,51.3012,49.2301,51.2386,1848100.0],["2021-08-06",52.2078,53.2551,52.0358,52.6454,1410900.0],["2021-08-09",52.2703,53.3801,51.5825,52.7549,942000.0],["2021-08-10",52.7627,54.3649,52.708,53.6536,1201300.0],["2021-08-11",53.8021,55.2246,53.2316,54.8729,1694300.0],["2021-08-12",54.8729,55.4434,54.1148,55.162,864300.0],["2021-08-13",55.2558,55.6779,54.5837,55.0292,922500.0],["2021-08-16",54.2554,54.6462,53.3645,53.7318,1648300.0],["2021-08-17",52.9971,53.4192,52.0202,52.7549,1511300.0],["2021-08-18",52.4579,53.4973,52.0593,52.1921,1041400.0],["2021-08-19",51.3403,52.1453,50.5821,51.1136,1207600.0],["2021-08-20",51.0667,51.7467,50.629,51.434,1470800.0],["2021-08-23",51.8795,53.2003,51.7545,52.7939,1301000.0],["2021-08-24",53.044,53.8959,52.9581,53.8569,858900.0],["2021-08-25",54.1929,55.3809,53.8022,54.7713,1131200.0],["2021-08-26",54.9041,55.1386,53.81,53.8647,812600.0],["2021-08-27",53.9428,55.3965,53.9428,55.2246,805600.0],["2021-08-30",55.3496,55.3496,53.6536,53.7084,850700.0],["2021-08-31",53.6615,54.4743,53.3488,53.6536,1416300.0],["2021-09-01",53.849,53.8881,52.622,52.8486,943500.0],["2021-09-02",53.0128,53.638,52.708,53.0519,716400.0],["2021-09-03",53.1144,53.5833,52.3719,52.8017,678500.0],["2021-09-07",52.833,53.3645,51.8717,51.9264,1059700.0],["2021-09-08",51.8873,52.0593,50.9807,51.7467,947000.0],["2021-09-09",51.7232,53.2238,51.5278,51.9342,872900.0],["2021-09-10",52.5204,52.5204,51.1058,51.1449,735000.0],["2021-09-13",51.8092,52.1843,50.9964,51.9889,914000.0],["2021-09-14",52.3641,52.4813,50.9417,51.2465,796400.0],["2021-09-15",51.4419,52.4032,51.098,52.114,939300.0],["2021-09-16",52.2859,52.7002,51.5669,52.0358,811800.0],["2021-09-17",53.4973,54.8416,52.7158,52.7861,3855500.0],["2021-09-20",50.7072,51.1996,49.1363,50.2461,2359600.0],["2021-09-21",50.6056,50.8869,48.8705,49.0816,1647400.0],["2021-09-22",50.1132,50.9104,49.8162,50.3477,973200.0],["2021-09-23",51.2386,53.3488,51.0589,52.708,1629400.0],["2021-09-24",52.4422,54.0522,52.2703,53.5599,1507800.0],["2021-09-27",54.3883,56.9752,54.232,56.1859,2285900.0],["2021-09-28",55.9749,56.8346,55.3105,55.4747,1426400.0],["2021-09-29",55.6388,55.8967,54.8416,55.123,1034900.0],["2021-09-30",55.4043,55.5841,53.6224,53.7318,1363600.0],["2021-10-01",53.849,55.1855,53.341,54.8729,990800.0],["2021-10-04",54.6228,55.8889,54.2945,54.3571,1041100.0],["2021-10-05",54.951,56.1155,54.146,55.9123,1218500.0],["2021-10-06",55.1542,56.1624,54.4196,56.0765,970200.0],["2021-10-07",56.8862,57.35,56.4538,56.7997,939600.0],["2021-10-08",56.6268,57.861,56.5246,57.0985,697000.0],["2021-10-11",57.4522,58.6708,57.2085,57.24,799300.0],["2021-10-12",56.9491,57.6802,56.6425,57.0827,661600.0],["2021-10-13",56.8626,56.9569,55.078,55.9035,912100.0],["2021-10-14",56.8626,57.3265,56.0922,57.2007,967200.0],["2021-10-15",57.9318,58.2698,56.7054,56.839,1142900.0],["2021-10-18",56.4302,57.4601,56.1865,57.2007,865100.0],["2021-10-19",57.861,58.2777,57.4837,58.1283,902400.0],["2021-10-20",57.8689,59.7085,57.7746,59.5591,1671400.0],["2021-10-21",59.3154,59.9758,58.2069,58.7494,1780900.0],["2021-10-22",58.8909,59.8657,58.7808,59.5277,1152900.0],["2021-10-25",59.5356,59.9443,59.1739,59.5277,853200.0],["2021-10-26",59.7557,60.3532,59.1818,59.339,1062000.0],["2021-10-27",58.9223,59.5434,57.6959,57.7038,1230200.0],["2021-10-28",58.0104,59.0088,57.7588,58.9224,1148100.0],["2021-10-29",59.056,59.2683,56.4067,56.7211,2189700.0],["2021-11-01",57.4129,58.4192,57.0277,58.2541,1441300.0],["2021-11-02",58.1912,58.5843,57.7746,58.262,1089400.0],["2021-11-03",57.7117,60.9821,57.6016,59.85,2075100.0],["2021-11-04",56.3438,57.5151,54.7557,56.4538,2974300.0],["2021-11-05",57.1849,58.4428,56.7211,56.9648,2309000.0],["2021-11-08",57.578,58.372,57.0906,57.6016,1519800.0],["2021-11-09",56.9727,57.2557,56.0529,56.7683,1416300.0],["2021-11-10",56.7683,57.578,56.328,56.6268,1190200.0],["2021-11-11",56.5167,58.0733,56.446,57.6173,1304900.0],["2021-11-12",57.4837,58.3013,57.0749,57.9475,1267000.0],["2021-11-15",58.3878,59.0088,58.2384,58.6472,1603800.0],["2021-11-16",58.8044,58.8909,57.8139,57.8453,1243700.0],["2021-11-17",57.4601,57.7274,56.2809,56.6661,1961300.0],["2021-11-18",56.556,57.1142,55.3139,56.1394,1203800.0],["2021-11-19",55.0309,55.0387,54.1268,54.6771,1890500.0],["2021-11-22",55.3768,56.1629,54.8736,55.3846,1798400.0],["2021-11-23",55.9664,56.7447,55.7699,56.2887,1608600.0],["2021-11-24",55.8799,56.446,55.3846,56.0686,1073600.0],["2021-11-26",53.0262,54.1111,51.1944,53.5765,2261500.0],["2021-11-29",54.5277,54.685,52.9083,53.7258,1591000.0],["2021-11-30",52.696,53.3564,51.6032,52.1457,3543900.0],["2021-12-01",53.8045,53.9303,49.9759,50.0073,1901900.0],["2021-12-02",50.4161,52.751,50.2825,52.13,2417800.0],["2021-12-03",52.5466,53.1598,50.9665,51.5325,1774000.0],["2021-12-06",52.5073,53.2306,51.9413,52.1614,1285800.0],["2021-12-07",52.6174,53.9774,52.4523,53.0655,1140900.0],["2021-12-08",53.2149,54.0246,53.1441,53.4035,830300.0],["2021-12-09",52.8611,54.2762,52.641,53.6394,822700.0],["2021-12-10",54.2133,54.3469,52.7746,53.0419,1112000.0],["2021-12-13",52.7039,52.8375,51.0136,51.218,1437500.0],["2021-12-14",51.3124,52.7982,51.218,52.2086,1590400.0],["2021-12-15",52.2007,52.9554,51.1237,52.7353,1407000.0],["2021-12-16",53.7652,53.9145,52.5466,52.8061,1363700.0],["2021-12-17",52.3737,52.5781,50.9036,51.6976,3696400.0],["2021-12-20",50.8564,50.8564,48.5215,49.4177,1534700.0],["2021-12-21",50.2117,51.6976,50.0309,51.5561,1697300.0],["2021-12-22",51.5325,52.468,51.4224,52.1221,903200.0],["2021-12-23",52.6724,53.5529,52.4916,53.3564,863500.0],["2021-12-27",53.6079,54.1661,53.0262,54.1032,619600.0],["2021-12-28",53.8831,54.7243,53.7809,53.9145,707800.0],["2021-12-29",53.9224,54.3312,53.8123,54.1189,603500.0],["2021-12-30",54.2997,54.7872,53.8281,53.8831,479000.0],["2021-12-31",53.6001,54.1897,53.6001,53.663,595100.0],["2022-01-03",54.2526,55.589,54.1425,54.8029,928800.0],["2022-01-04",55.4475,57.3894,55.4475,57.1063,1270400.0],["2022-01-05",57.35,57.806,55.6598,55.7463,1850500.0],["2022-01-06",57.0434,57.4287,55.7541,57.067,1033000.0],["2022-01-07",57.3518,58.2694,57.0354,57.8264,972500.0],["2022-01-10",58.2299,58.5226,56.3709,57.154,1435800.0],["2022-01-11",57.2173,57.5021,56.1415,57.4784,1096800.0],["2022-01-12",57.9767,58.4435,57.2252,57.5337,1056200.0],["2022-01-13",57.953,58.7915,57.1936,57.5021,1116300.0],["2022-01-14",56.4737,58.8944,56.0386,58.7915,1062000.0],["2022-01-18",58.2615,58.6017,57.0196,57.5179,950600.0],["2022-01-19",57.8106,57.9609,56.363,56.4658,887700.0],["2022-01-20",56.5449,57.7948,55.7301,55.7934,1068300.0],["2022-01-21",55.8171,55.8567,53.4993,53.6655,1627200.0],["2022-01-24",52.2099,52.7874,49.6311,52.6529,2843500.0],["2022-01-25",52.0201,54.1005,50.5487,53.792,2351000.0],["2022-01-26",55.3742,56.6161,53.7683,55.0736,2579400.0],["2022-01-27",55.7143,56.9405,53.3807,54.1243,1582200.0],["2022-01-28",53.7683,54.2825,52.5501,54.2429,1230400.0],["2022-01-31",53.5152,55.4849,53.3174,55.3583,1745100.0],["2022-02-01",55.1685,56.4896,54.6938,56.2997,1362200.0],["2022-02-02",56.1731,56.9167,55.7934,56.7664,1897700.0],["2022-02-03",56.0466,56.1573,52.8665,53.2067,3205700.0],["2022-02-04",53.3174,57.2331,53.3174,56.6003,2746400.0],["2022-02-07",56.4025,57.5575,56.3551,56.6003,1568000.0],["2022-02-08",57.2806,58.2141,57.0828,57.6682,1622700.0],["2022-02-09",57.7315,58.9102,57.7157,58.2457,1152900.0],["2022-02-10",58.135,60.4369,57.953,58.8469,1770500.0],["2022-02-11",58.6729,60.0098,57.2806,57.7236,1792300.0],["2022-02-14",57.7315,57.9926,55.6906,56.1178,2026100.0],["2022-02-15",56.9958,57.8027,56.0466,57.5654,2342800.0],["2022-02-16",57.1066,58.57,57.1066,58.1508,1192200.0],["2022-02-17",57.3281,57.7473,55.2871,55.6273,1610700.0],["2022-02-18",55.1922,56.1889,54.7729,55.0973,1706100.0],["2022-02-22",54.7571,55.5877,53.8237,54.4486,1621800.0],["2022-02-23",55.1289,55.4612,53.4281,53.6576,1625000.0],["2022-02-24",51.6878,52.5105,50.6278,52.3523,2614400.0],["2022-02-25",52.7874,54.9311,52.6054,54.6859,2158300.0],["2022-02-28",52.7083,54.1164,52.558,53.3332,2856400.0],["2022-03-01",51.5533,52.3681,48.6501,49.2672,3365500.0],["2022-03-02",50.1057,51.5217,49.5678,51.142,2067800.0],["2022-03-03",51.3872,51.9172,50.4696,51.2448,1862800.0],["2022-03-04",49.5282,50.074,48.0806,48.8004,2347000.0],["2022-03-07",48.1043,48.3258,45.9368,46.0159,2064400.0],["2022-03-08",47.1234,48.8558,45.9526,47.0047,2088900.0],["2022-03-09",49.2118,50.612,48.9349,49.2593,1659500.0],["2022-03-10",48.4919,49.3067,47.6218,48.4761,1561500.0],["2022-03-11",49.2672,49.6548,47.8116,47.9224,1164000.0],["2022-03-14",48.8796,49.8209,48.4128,48.9903,1263500.0],["2022-03-15",49.2593,49.7576,48.5552,49.1485,1219500.0],["2022-03-16",49.9554,52.1625,49.8763,52.1387,2042500.0],["2022-03-17",51.2606,52.0675,50.5724,52.0517,2106700.0],["2022-03-18",51.6483,52.376,50.8493,52.2495,2523000.0],["2022-03-21",52.9061,52.9061,50.8572,51.5613,1843400.0],["2022-03-22",52.4077,53.8632,52.1941,53.001,1828300.0],["2022-03-23",52.4789,52.9298,51.7353,51.759,1051600.0],["2022-03-24",52.0121,52.6687,51.49,52.2416,1005000.0],["2022-03-25",52.4077,53.8711,52.2732,53.6101,1081600.0],["2022-03-28",53.3253,53.4598,52.3681,53.2304,1087500.0],["2022-03-29",54.2429,54.5831,53.3174,53.9028,784400.0],["2022-03-30",53.887,54.0056,52.6371,52.9851,719900.0],["2022-03-31",52.9219,53.3886,51.6562,51.7036,1159700.0],["2022-04-01",52.4156,52.7399,51.6166,51.9489,862900.0],["2022-04-04",51.7986,51.8618,50.786,51.229,901500.0],["2022-04-05",51.1499,52.2969,50.9521,51.846,1567400.0],["2022-04-06",51.498,52.028,51.1341,51.5217,1764700.0],["2022-04-07",51.3002,51.4584,48.8637,50.169,1439300.0],["2022-04-08",50.3841,51.4198,50.0335,51.1569,922200.0],["2022-04-11",51.2366,52.6069,50.7347,50.8382,1051300.0],["2022-04-12",50.902,51.6429,49.7945,50.2965,1353800.0],["2022-04-13",49.8503,51.4039,49.6352,51.372,735400.0],["2022-04-14",51.38,52.105,51.38,51.7226,888200.0],["2022-04-18",51.3959,52.1847,51.3959,52.0492,754200.0],["2022-04-19",52.4077,53.9454,52.0333,53.794,1016200.0],["2022-04-20",54.2641,55.2679,54.1207,54.7102,995900.0],["2022-04-21",55.3715,55.6982,53.547,53.81,944000.0],["2022-04-22",53.7781,53.7781,51.6509,51.7465,753400.0],["2022-04-25",50.9896,51.3561,49.2767,51.2366,1020400.0],["2022-04-26",50.1769,50.6231,48.7269,48.7349,1035400.0],["2022-04-27",48.6712,49.8264,48.0258,49.1173,828500.0],["2022-04-28",49.7627,50.1371,48.3365,49.9618,780700.0],["2022-04-29",49.7706,50.2965,47.8028,47.9223,1024700.0],["2022-05-02",48.2489,48.7907,47.3964,48.6951,1092500.0],["2022-05-03",49.0456,50.5275,48.6154,49.7228,1053500.0],["2022-05-04",49.8822,51.9775,49.5157,51.8421,1388300.0],["2022-05-05",49.1014,49.9778,46.3129,47.022,2724200.0],["2022-05-06",46.8865,47.1335,44.9266,45.556,2246300.0],["2022-05-09",44.7354,45.8906,43.9705,44.4326,1952900.0],["2022-05-10",44.9903,45.4684,42.5843,43.8909,1865800.0],["2022-05-11",44.114,45.5959,42.5843,42.6321,1904900.0],["2022-05-12",42.2975,42.5524,40.2738,41.3334,3614100.0],["2022-05-13",42.1222,43.5164,42.1222,43.0942,1876500.0],["2022-05-16",42.9428,43.2455,42.0505,42.5604,1322700.0],["2022-05-17",43.8192,44.9186,43.612,44.6159,1622600.0],["2022-05-18",43.9546,44.353,42.64,42.7914,1552800.0],["2022-05-19",42.1062,43.3093,41.6601,41.9947,1696200.0],["2022-05-20",42.648,42.9269,40.6562,41.9708,1390200.0],["2022-05-23",43.0703,43.8511,42.656,43.0464,1929000.0],["2022-05-24",42.6799,43.0065,40.9749,42.2178,2052200.0],["2022-05-25",42.178,43.8351,42.0824,43.5881,1618700.0],["2022-05-26",44.1618,45.7711,44.1618,45.5401,1350600.0],["2022-05-27",45.6596,46.5121,45.5719,46.4643,1177000.0],["2022-05-31",45.9544,46.7511,45.6516,46.1535,2672600.0],["2022-06-01",45.795,46.0898,44.2972,45.2931,1331700.0],["2022-06-02",45.2772,45.572,44.5681,45.317,1684800.0],["2022-06-03",44.8868,45.1497,44.1379,44.353,1113100.0],["2022-06-06",44.7354,45.8747,44.4486,45.3329,1178200.0],["2022-06-07",44.9266,45.3568,44.5203,45.2533,1485800.0],["2022-06-08",44.7434,45.6516,44.6637,45.0302,1068000.0],["2022-06-09",44.9664,44.9664,43.3093,43.3332,1226400.0],["2022-06-10",41.8433,42.2895,40.6961,40.7279,1713200.0],["2022-06-13",39.6922,39.8117,37.7403,38.035,2450200.0],["2022-06-14",38.4175,38.9752,37.9713,38.4971,1367500.0],["2022-06-15",39.3496,39.8037,38.4015,39.1106,2111300.0],["2022-06-16",38.0111,38.1147,36.7045,37.2065,1888400.0],["2022-06-17",37.3658,38.2422,36.8878,38.0749,3294800.0],["2022-06-21",39.3178,39.5488,38.3298,38.8955,1575400.0],["2022-06-22",37.9474,38.5529,37.7243,38.1705,1480300.0],["2022-06-23",37.7004,37.9155,36.0512,36.6089,1668400.0],["2022-06-24",37.0312,39.0947,36.9436,39.023,3018100.0],["2022-06-27",39.3337,39.4373,38.29,38.8477,1321500.0],["2022-06-28",39.5568,40.1862,38.7123,38.768,1327300.0],["2022-06-29",38.7441,38.7441,37.1746,37.6765,1790200.0],["2022-06-30",36.7444,37.812,36.1628,37.2622,1187800.0],["2022-07-01",37.1826,38.1546,36.9037,37.9155,1340400.0],["2022-07-05",36.8479,37.4455,36.1946,37.4216,2083000.0],["2022-07-06",36.9675,37.7004,36.3301,37.2702,1396400.0],["2022-07-07",37.9872,38.5529,37.9474,38.29,1077000.0],["2022-07-08",38.6519,38.7162,37.7833,38.0889,1049800.0],["2022-07-11",37.6949,38.3543,37.4455,37.7672,1486700.0],["2022-07-12",37.3732,38.9977,37.3651,38.4428,1166000.0],["2022-07-13",37.6949,37.7351,36.6011,37.6386,1296800.0],["2022-07-14",36.4885,36.9389,36.1025,36.6815,1563500.0],["2022-07-15",37.5179,38.097,36.8102,37.8477,1503000.0],["2022-07-18",38.5795,39.231,37.9442,38.1694,1567300.0],["2022-07-19",38.9656,39.7698,38.9656,39.4562,1306500.0],["2022-07-20",39.3436,40.6303,39.2712,40.5338,1718200.0],["2022-07-21",40.3167,40.7027,39.5929,40.6143,1276800.0],["2022-07-22",40.759,41.2094,39.5366,39.9226,1044700.0],["2022-07-25",40.3247,40.566,39.8181,40.3489,956800.0],["2022-07-26",39.8502,40.2845,39.3194,39.4562,791700.0],["2022-07-27",39.9146,40.7269,39.6009,40.4695,906500.0],["2022-07-28",40.3971,40.751,39.4401,40.5499,1274900.0],["2022-07-29",40.7108,41.6196,40.5982,41.2898,3196900.0],["2022-08-01",40.8314,41.0083,40.2443,40.936,1541700.0],["2022-08-02",40.4856,40.9038,40.3167,40.381,1754300.0],["2022-08-03",41.0164,41.9413,40.7992,41.6517,1865400.0],["2022-08-04",41.8126,42.2469,37.6144,37.8316,4066100.0],["2022-08-05",37.9924,38.3302,36.778,36.9469,3267500.0],["2022-08-08",37.1641,38.3222,37.1641,37.3088,2290300.0],["2022-08-09",37.4616,38.0407,37.2686,37.6546,1592800.0],["2022-08-10",38.3141,39.1103,37.6868,38.9334,1655300.0],["2022-08-11",39.6009,40.4615,39.5044,40.3247,1654100.0],["2022-08-12",40.5338,41.2496,40.4373,41.1772,1398400.0],["2022-08-15",40.4695,40.9038,40.3086,40.5338,1649200.0],["2022-08-16",40.6464,41.8689,40.4695,41.1209,2345600.0],["2022-08-17",40.4373,40.6062,39.6411,40.0191,2136600.0],["2022-08-18",40.1317,41.0888,39.8422,40.9118,943200.0],["2022-08-19",40.4534,40.6384,39.5768,39.7859,1113800.0],["2022-08-22",38.8932,39.1747,38.1452,38.298,1776300.0],["2022-08-23",38.5715,39.2712,38.4428,38.7323,1225100.0],["2022-08-24",38.6036,39.046,38.4267,38.9495,1067800.0],["2022-08-25",39.1827,39.8824,39.0782,39.8422,1781000.0],["2022-08-26",40.2121,40.2604,38.2337,38.2578,1513500.0],["2022-08-29",37.8477,38.3865,37.5018,37.9683,1450400.0],["2022-08-30",38.2096,38.3141,37.3571,37.6225,2099300.0],["2022-08-31",37.8959,37.9603,36.9952,37.0434,2086800.0],["2022-09-01",36.9389,37.0756,36.199,37.0354,1915700.0],["2022-09-02",37.7753,38.3785,36.9389,37.148,1319900.0],["2022-09-06",37.2927,37.6144,36.4081,37.0273,1773100.0],["2022-09-07",36.6896,38.3543,36.577,38.3222,1752900.0],["2022-09-08",37.9924,39.3275,37.8155,39.3033,1688200.0],["2022-09-09",39.802,40.9038,39.7859,40.8636,1707700.0],["2022-09-12",41.2576,41.8528,41.0405,41.5472,1355500.0],["2022-09-13",40.2443,40.9199,39.2953,39.4642,1682600.0],["2022-09-14",39.6331,39.8502,38.8369,39.4159,2045400.0],["2022-09-15",39.4401,40.558,39.3999,39.6653,1823300.0],["2022-09-16",39.0782,39.239,37.8798,38.6358,4012900.0],["2022-09-19",38.0729,39.609,37.9924,39.4803,1208300.0],["2022-09-20",38.9736,39.2631,38.5474,39.0058,1125200.0],["2022-09-21",39.7296,40.2684,38.5956,38.5956,1571000.0],["2022-09-22",38.7565,38.7565,37.4455,37.5501,1311500.0],["2022-09-23",36.8424,37.0193,35.2902,35.9014,2222600.0],["2022-09-26",35.5877,36.2874,35.2741,35.3947,2148800.0],["2022-09-27",35.9175,36.1909,34.5905,35.0569,2330200.0],["2022-09-28",34.9765,36.6735,34.8398,36.5126,1573100.0],["2022-09-29",35.8371,36.0622,34.9283,35.7968,1417800.0],["2022-09-30",35.8049,36.4081,35.1615,35.3143,2103300.0],["2022-10-03",36.215,36.9389,35.2821,36.77,1290000.0],["2022-10-04",37.7592,39.6572,37.7512,39.625,3131300.0],["2022-10-05",38.8047,39.239,38.4669,39.0299,2026900.0],["2022-10-06",38.6808,39.2247,38.4535,38.8675,3206300.0],["2022-10-07",38.2912,38.5266,37.4875,37.9908,1172800.0],["2022-10-10",37.999,38.551,36.8056,37.2197,1407800.0],["2022-10-11",36.9193,38.0314,36.6352,36.9274,1749000.0],["2022-10-12",36.8462,37.6986,36.3511,37.0329,1382400.0],["2022-10-13",36.3024,39.5819,35.8234,39.1435,1856400.0],["2022-10-14",39.5981,40.1907,38.4779,38.6565,1414700.0],["2022-10-17",39.9634,40.2719,39.1354,39.5657,1289800.0],["2022-10-18",40.759,41.0756,39.6874,40.2232,2825100.0],["2022-10-19",39.7443,40.2557,39.1354,39.3465,1057500.0],["2022-10-20",39.2166,40.1258,38.5428,38.7864,1132700.0],["2022-10-21",38.8919,40.97,38.6078,40.897,1465000.0],["2022-10-24",41.035,41.9766,40.8807,41.7737,1076300.0],["2022-10-25",41.3434,43.04,41.2704,42.8127,1607800.0],["2022-10-26",42.8614,43.3242,42.0578,42.0984,1244700.0],["2022-10-27",42.6585,43.2024,42.3988,42.5368,928600.0],["2022-10-28",42.691,43.9086,42.5043,43.8599,884600.0],["2022-10-31",43.4946,43.9005,43.1618,43.7301,1620700.0],["2022-11-01",44.209,44.3145,43.6408,43.8031,1398900.0],["2022-11-02",43.4622,43.9979,42.1552,42.2932,1894600.0],["2022-11-03",32.0487,32.3653,28.2252,28.274,9805400.0],["2022-11-04",28.7285,28.8909,27.4622,27.9411,5811900.0],["2022-11-07",27.8275,28.071,26.4556,26.9995,4611600.0],["2022-11-08",26.9914,28.1035,26.6585,28.0223,5135200.0],["2022-11-09",27.6164,27.8194,26.5936,26.6342,3324500.0],["2022-11-10",27.8031,28.6636,27.3891,28.1116,3290900.0],["2022-11-11",28.3389,29.1101,28.1765,28.6068,2040300.0],["2022-11-14",28.4038,28.412,26.9589,26.9751,2576000.0],["2022-11-15",27.5677,28.2415,27.3485,27.7301,2143700.0],["2022-11-16",28.2577,28.826,27.9249,28.7285,3822200.0],["2022-11-17",28.0629,29.3617,27.8112,29.3455,3078600.0],["2022-11-18",29.8813,30.9771,29.5647,30.6281,3273800.0],["2022-11-21",30.5713,31.0664,30.1329,30.9771,2393500.0],["2022-11-22",31.0908,31.7808,31.0015,31.5697,2493900.0],["2022-11-23",31.3506,31.8052,31.1801,31.448,1843100.0],["2022-11-25",31.6184,31.8376,31.4074,31.5373,573500.0],["2022-11-28",31.0096,31.4074,30.4089,30.4901,1650200.0],["2022-11-29",30.6687,31.0989,30.4089,30.9203,2044900.0],["2022-11-30",30.7499,31.6266,29.8894,31.6103,3001400.0],["2022-12-01",31.8782,31.9837,31.31,31.4399,2045100.0],["2022-12-02",31.1801,31.6022,31.1801,31.5129,1612600.0],["2022-12-05",31.2937,31.31,30.417,30.6362,1477000.0],["2022-12-06",30.5875,30.758,30.0517,30.3196,1910700.0],["2022-12-07",30.1654,30.5226,28.5256,28.6392,3767200.0],["2022-12-08",28.3064,28.4931,25.0025,25.5302,8946500.0],["2022-12-09",25.3353,26.3582,25.2866,25.7006,5192500.0],["2022-12-12",25.5058,26.2039,25.0188,26.2039,2983900.0],["2022-12-13",27.1862,27.4297,26.1065,26.3663,3665300.0],["2022-12-14",26.3257,27.1862,26.1228,26.2851,2908900.0],["2022-12-15",25.8062,25.863,24.8402,25.0188,3737800.0],["2022-12-16",23.9635,24.4018,23.5576,23.6793,9449400.0],["2022-12-19",23.8985,24.1177,23.4926,23.7362,4261700.0],["2022-12-20",23.7037,24.3125,23.6063,23.7362,4380100.0],["2022-12-21",24.0527,24.7346,23.931,24.5885,2162200.0],["2022-12-22",24.3044,24.4099,23.2247,24.0122,2844900.0],["2022-12-23",24.1015,24.4911,23.8498,24.4586,1600900.0],["2022-12-27",24.4992,24.5155,23.9229,24.1826,1490600.0],["2022-12-28",24.2719,24.3937,23.8011,23.9716,2069700.0],["2022-12-29",24.1096,25.0025,24.0284,24.8807,1924100.0],["2022-12-30",24.556,25.108,24.4911,24.9376,2394200.0],["2023-01-03",25.0593,25.6357,24.759,25.0188,2335000.0],["2023-01-04",25.3759,25.8873,25.0431,25.5464,3350700.0],["2023-01-05",25.3922,25.7981,25.0999,25.2948,2980600.0],["2023-01-06",25.3841,26.0091,24.7915,25.9036,3125500.0],["2023-01-09",25.8377,26.1835,25.1872,25.2366,4310900.0],["2023-01-10",25.2366,25.92,24.8332,25.9036,2537900.0],["2023-01-11",25.9612,26.8752,25.8295,26.3976,3208900.0],["2023-01-12",26.7434,26.8093,25.9283,25.9612,3803200.0],["2023-01-13",25.5248,26.0024,25.1955,25.9612,2259900.0],["2023-01-17",25.9447,26.1012,25.5825,25.8377,1921000.0],["2023-01-18",25.7224,25.9365,24.8003,24.9485,2345500.0],["2023-01-19",24.5615,24.932,24.298,24.6438,2070000.0],["2023-01-20",24.8085,26.3647,24.5944,26.1424,3118800.0],["2023-01-23",26.1012,26.5129,26.0518,26.307,2389200.0],["2023-01-24",26.2741,26.8422,25.9612,26.7846,2048800.0],["2023-01-25",26.4717,27.081,26.307,27.0069,2248400.0],["2023-01-26",27.2457,27.4927,26.6611,27.2539,1612900.0],["2023-01-27",27.2539,28.3161,27.114,28.242,3092200.0],["2023-01-30",27.748,28.3243,27.5339,27.5503,2706600.0],["2023-01-31",27.6491,29.1724,27.361,29.1724,7246800.0],["2023-02-01",28.8513,29.0901,27.6409,28.382,3722500.0],["2023-02-02",28.9419,30.0534,28.5713,29.7241,4824400.0],["2023-02-03",29.2383,29.7076,28.8101,29.0407,3384100.0],["2023-02-06",28.7195,28.9666,28.1349,28.4231,2526600.0],["2023-02-07",28.2173,29.2465,28.0444,29.1642,3933000.0],["2023-02-08",29.3041,29.8146,28.876,29.0901,3637600.0],["2023-02-09",28.7525,28.9336,27.4351,28.242,6805800.0],["2023-02-10",27.9867,28.102,27.4927,27.8385,3942400.0],["2023-02-13",27.7644,28.9007,27.5421,28.876,2566200.0],["2023-02-14",28.7278,28.983,28.3737,28.5549,2291700.0],["2023-02-15",28.2749,28.8431,28.2749,28.8101,1592700.0],["2023-02-16",28.5302,28.9501,28.2502,28.382,2052900.0],["2023-02-17",28.1349,28.1761,27.2704,27.8468,2562300.0],["2023-02-21",27.3363,27.4762,25.8295,26.0847,3190000.0],["2023-02-22",25.9365,26.6282,25.8624,26.6117,2481900.0],["2023-02-23",26.941,27.2539,26.0353,26.4141,2016400.0],["2023-02-24",25.9612,26.3153,25.5578,26.2329,2323000.0],["2023-02-27",26.694,26.694,25.6236,25.813,3197800.0],["2023-02-28",25.9612,26.694,25.8542,26.1177,14313500.0],["2023-03-01",26.4141,26.4141,25.4754,25.6072,2614900.0],["2023-03-02",25.2778,25.5989,24.7838,25.2613,3842300.0],["2023-03-03",25.319,25.8706,25.2613,25.8624,2396900.0],["2023-03-06",25.9283,26.1012,24.9155,24.9732,3240200.0],["2023-03-07",24.9814,25.2778,24.6026,24.6109,2861800.0],["2023-03-08",24.5779,24.6438,23.8451,24.0839,2575800.0],["2023-03-09",23.9522,24.0263,22.503,22.5113,3272500.0],["2023-03-10",22.0666,22.2395,21.0045,21.128,4731900.0],["2023-03-13",20.1893,20.5516,18.7072,19.0283,6379100.0],["2023-03-14",20.0576,20.461,19.226,19.3659,4253200.0],["2023-03-15",18.5672,18.7072,17.7192,18.419,5747600.0],["2023-03-16",18.0156,18.6167,16.8711,18.205,6425700.0],["2023-03-17",17.7768,17.8262,16.6158,16.7146,9122200.0],["2023-03-20",16.9699,18.1144,16.7311,17.538,5241900.0],["2023-03-21",18.3779,18.7896,18.2379,18.5508,3730400.0],["2023-03-22",18.2379,18.3696,17.0687,17.0852,3864700.0],["2023-03-23",17.291,17.6204,16.55,16.7887,3875700.0],["2023-03-24",16.517,17.1346,16.2535,17.044,4385100.0],["2023-03-27",17.7933,17.9744,17.0852,17.3075,5968300.0],["2023-03-28",17.2004,17.5792,16.9205,17.1016,2723500.0],["2023-03-29",17.6204,17.958,17.3816,17.9168,3218700.0],["2023-03-30",18.2379,18.6414,17.8344,17.9744,4401900.0],["2023-03-31",18.1309,18.5096,18.0321,18.5014,3735200.0],["2023-04-03",18.5508,18.8719,18.2379,18.419,3214100.0],["2023-04-04",18.7896,18.8554,17.291,17.7768,4954000.0],["2023-04-05",17.3651,17.6533,16.8629,17.3404,4751000.0],["2023-04-06",17.3825,17.5508,17.0207,17.2563,4254800.0],["2023-04-10",17.0964,17.6517,16.987,17.6265,3817200.0],["2023-04-11",17.7527,17.9799,17.6181,17.7527,3364800.0],["2023-04-12",18.0556,18.4594,17.2563,17.3572,3161900.0],["2023-04-13",17.4498,17.6181,17.1469,17.4414,2803900.0],["2023-04-14",17.7863,17.9125,17.433,17.6433,3858300.0],["2023-04-17",17.7443,18.4678,17.3488,18.451,4714500.0],["2023-04-18",18.5772,18.5772,17.8452,17.9967,3392600.0],["2023-04-19",17.8873,18.5688,17.7695,18.4762,3512400.0],["2023-04-20",18.1818,18.3248,17.6601,17.719,2552000.0],["2023-04-21",17.7695,17.7695,17.3152,17.6349,2811300.0],["2023-04-24",17.719,17.8705,17.4161,17.8284,2096100.0],["2023-04-25",17.4582,17.5255,16.945,17.2058,3198000.0],["2023-04-26",17.1637,17.7527,17.0628,17.2226,3168600.0],["2023-04-27",17.3909,17.7611,17.1469,17.6433,3340200.0],["2023-04-28",17.5844,18.3669,17.4834,18.2827,2550700.0],["2023-05-01",18.2575,18.35,17.8452,18.2407,4092300.0],["2023-05-02",18.0472,18.1902,17.0544,17.2899,4391700.0],["2023-05-03",17.7443,18.3416,17.189,17.2395,5256500.0],["2023-05-04",16.8777,16.9786,15.7671,16.2803,7121200.0],["2023-05-05",16.844,17.3657,16.844,17.2142,3808100.0],["2023-05-08",17.6096,17.9125,17.2983,17.8368,3740500.0],["2023-05-09",17.6517,17.9546,17.5171,17.6433,3292700.0],["2023-05-10",17.9546,17.963,15.5651,16.9534,5564400.0],["2023-05-11",16.6842,17.0291,16.3308,16.7767,4076700.0],["2023-05-12",16.9618,17.0039,15.7671,16.0784,4326200.0],["2023-05-15",15.969,16.6,15.9353,16.4738,3265200.0],["2023-05-16",16.8272,17.2647,16.2971,16.3055,4617800.0],["2023-05-17",16.3644,17.6938,16.3476,17.6349,3768000.0],["2023-05-18",17.5592,18.1061,17.3572,18.0135,2711800.0],["2023-05-19",18.2575,18.2575,17.4077,17.6265,2767700.0],["2023-05-22",17.719,18.4174,17.5171,18.3921,2108000.0],["2023-05-23",18.4426,19.5027,18.4258,18.4426,4164300.0],["2023-05-24",17.9294,18.1229,17.4414,17.7779,2176000.0],["2023-05-25",17.7106,17.8789,17.2226,17.5844,2328000.0],["2023-05-26",17.7106,18.0976,17.4582,17.9883,2138300.0],["2023-05-30",18.0808,18.3669,17.576,18.2407,2570800.0],["2023-05-31",17.9378,18.0556,17.231,17.6012,3370900.0],["2023-06-01",17.8284,18.2659,17.2226,18.0724,2849400.0],["2023-06-02",18.6529,19.2924,18.4426,18.9222,3385300.0],["2023-06-05",19.0063,19.1746,18.5688,18.9811,2177700.0],["2023-06-06",18.9306,19.8393,18.8717,19.5616,2456900.0],["2023-06-07",19.814,20.2515,19.5195,20.1506,2630800.0],["2023-06-08",19.9066,20.0328,19.4859,19.7551,2026200.0],["2023-06-09",19.7804,19.8561,19.3176,19.4354,2220700.0],["2023-06-12",19.5111,20.2347,19.4186,19.6457,2287200.0],["2023-06-13",19.7467,20.7395,19.6794,20.6722,2914700.0],["2023-06-14",20.6722,21.1349,19.7804,20.058,2804400.0],["2023-06-15",19.7972,20.7479,19.7467,20.5628,2570200.0],["2023-06-16",20.6722,20.79,20.1085,20.5039,5881100.0],["2023-06-20",20.3357,20.5123,19.8224,20.403,2419500.0],["2023-06-21",20.2094,20.7311,20.0832,20.6217,2000600.0],["2023-06-22",20.5207,20.5628,19.9991,20.302,1830800.0],["2023-06-23",20.0496,20.1506,19.8477,20.0075,2553000.0],["2023-06-26",20.0917,20.6554,20.0917,20.4787,1657600.0],["2023-06-27",20.5123,21.0676,20.1337,20.8573,3447400.0],["2023-06-28",20.7647,21.0508,20.3777,21.034,2195000.0],["2023-06-29",21.2864,21.7323,21.2022,21.4462,3979400.0],["2023-06-30",21.6818,21.8922,21.2948,21.6734,2691800.0],["2023-07-03",21.7071,22.3886,21.7071,21.9342,1511800.0],["2023-07-05",21.7912,22.052,21.421,21.808,2431200.0],["2023-07-06",21.3537,21.6987,21.1013,21.5556,2842500.0],["2023-07-07",21.7869,22.7118,21.7269,22.335,3477400.0],["2023-07-10",22.2493,22.5319,22.0523,22.2065,2059600.0],["2023-07-11",22.4548,23.08,22.3692,22.8659,2099500.0],["2023-07-12",23.3969,23.4568,22.3178,22.4463,3991900.0],["2023-07-13",22.5319,23.0115,22.2921,23.0029,2204900.0],["2023-07-14",23.1742,23.2427,22.2579,22.5747,2776500.0],["2023-07-17",22.4891,23.0458,22.4548,22.7546,1834700.0],["2023-07-18",22.9087,23.3798,22.806,23.0715,1889100.0],["2023-07-19",23.1228,23.4654,23.1057,23.2941,1781600.0],["2023-07-20",23.3541,23.4654,23.14,23.4568,1499100.0],["2023-07-21",23.5339,23.5853,22.9772,23.2427,1556000.0],["2023-07-24",23.2513,23.9621,23.2513,23.9022,2241300.0],["2023-07-25",23.9107,24.1163,23.4055,23.4911,1975800.0],["2023-07-26",23.611,24.2875,23.611,24.1676,1944900.0],["2023-07-27",24.3132,24.553,23.5425,23.5682,2427600.0],["2023-07-28",24.0906,24.2447,23.5853,23.7823,1907100.0],["2023-07-31",23.9792,24.2362,23.885,24.0135,4571800.0],["2023-08-01",23.9964,24.3132,23.6795,24.2105,3295400.0],["2023-08-02",23.8165,24.0306,23.4825,23.8679,2670800.0],["2023-08-03",24.6729,25.024,22.3949,23.9878,4819500.0],["2023-08-04",23.9792,24.1505,22.9344,23.0543,3417600.0],["2023-08-07",23.1228,23.7994,23.0029,23.6795,2128100.0],["2023-08-08",22.9516,23.8165,22.5833,23.6196,2291300.0],["2023-08-09",23.5082,23.6196,22.7631,22.8145,2275200.0],["2023-08-10",23.0286,23.3027,22.4548,22.5319,1848900.0],["2023-08-11",22.3692,23.0971,22.3521,22.9601,1736100.0],["2023-08-14",22.6861,22.9087,22.3692,22.7974,1935700.0],["2023-08-15",22.4805,22.5234,22.078,22.3007,1852800.0],["2023-08-16",22.1722,22.5319,22.1037,22.1551,1411100.0],["2023-08-17",22.3435,22.4805,21.7355,21.7526,1729700.0],["2023-08-18",21.4614,22.138,21.3929,22.0523,2124300.0],["2023-08-21",22.2322,22.4891,21.8725,22.1808,1813300.0],["2023-08-22",22.2836,22.4548,21.607,21.6156,1453300.0],["2023-08-23",21.7012,22.0181,21.6327,21.9324,1150400.0],["2023-08-24",21.9067,22.3435,21.8982,21.9153,1172500.0],["2023-08-25",21.9838,22.1979,21.5642,21.8211,1342600.0],["2023-08-28",22.0438,22.138,21.7355,21.7612,1404800.0],["2023-08-29",21.8382,22.2579,21.4957,22.2493,1861400.0],["2023-08-30",22.3264,22.4805,21.9067,21.9924,2286800.0],["2023-08-31",21.9667,22.1637,21.804,21.9753,1489400.0],["2023-09-01",22.3178,22.5576,22.1894,22.4463,1286700.0],["2023-09-05",22.2493,22.335,21.667,21.7012,4063300.0],["2023-09-06",21.5556,22.0695,21.4871,21.8554,2431500.0],["2023-09-07",21.7098,21.9496,21.0675,21.2045,3650100.0],["2023-09-08",21.2131,22.1465,21.2131,21.9838,3015000.0],["2023-09-11",22.1808,22.2836,21.0332,21.0675,2488900.0],["2023-09-12",21.0932,21.5984,21.0675,21.4529,1801100.0],["2023-09-13",21.804,21.8125,21.0589,21.1189,2002300.0],["2023-09-14",21.5471,22.0352,21.3587,22.0181,2514400.0],["2023-09-15",21.6498,22.5576,21.6327,22.2921,44250100.0],["2023-09-18",22.1208,22.4634,21.804,22.2493,2514200.0],["2023-09-19",22.3349,22.7203,22.0866,22.7203,2363800.0],["2023-09-20",22.9002,23.0629,22.2322,22.2921,1534000.0],["2023-09-21",22.1808,22.2151,21.3587,21.4272,2687500.0],["2023-09-22",21.3929,21.5984,21.0504,21.1103,1806100.0],["2023-09-25",20.9476,21.41,20.9305,21.3158,1627000.0],["2023-09-26",21.0332,21.273,20.5451,20.5536,1722700.0],["2023-09-27",20.6821,20.8791,20.3395,20.5194,1771600.0],["2023-09-28",20.5365,20.7078,20.408,20.5536,5121400.0],["2023-09-29",20.8362,21.41,20.7763,21.1446,2305500.0],["2023-10-02",20.8191,20.9219,20.4337,20.7335,3428400.0],["2023-10-03",20.468,20.5879,19.6972,19.9285,2633900.0],["2023-10-04",20.0398,20.2282,19.5859,19.937,2136800.0],["2023-10-05",19.7315,20.0741,19.5431,19.9113,1889000.0],["2023-10-06",20.0423,20.5401,19.6493,20.1733,2048000.0],["2023-10-09",19.9987,20.3043,19.8415,20.1908,1323600.0],["2023-10-10",20.4179,20.8283,20.3917,20.7672,2072000.0],["2023-10-11",20.8283,21.1514,20.5925,21.0466,1673500.0],["2023-10-12",21.1165,21.1165,20.348,20.6711,2140700.0],["2023-10-13",20.8545,20.9331,20.0598,20.1733,1444600.0],["2023-10-16",20.479,21.1252,20.3393,20.9768,1825300.0],["2023-10-17",20.741,21.6579,20.741,21.5357,2083100.0],["2023-10-18",21.1776,21.3261,20.8545,21.0117,1661900.0],["2023-10-19",20.9418,21.0903,20.4179,20.4353,1933200.0],["2023-10-20",20.3043,20.3655,19.204,19.204,2545100.0],["2023-10-23",19.0555,19.2389,18.6101,18.7149,2487300.0],["2023-10-24",18.942,19.431,18.8896,19.1428,1892800.0],["2023-10-25",19.0118,19.1428,18.4442,18.5664,2108300.0],["2023-10-26",18.5926,19.3524,18.5839,19.0817,2609600.0],["2023-10-27",19.1865,19.2214,18.4616,18.6188,1772100.0],["2023-10-30",18.8634,19.1166,18.5664,18.7149,1997400.0],["2023-10-31",18.9944,19.0992,18.5926,19.0118,2092600.0],["2023-11-01",18.9769,19.1428,18.4704,18.7236,2614100.0],["2023-11-02",19.4659,20.2345,18.2084,20.1908,5814800.0],["2023-11-03",20.3917,21.7278,20.348,21.4483,3504400.0],["2023-11-06",21.4047,21.4571,20.4266,20.7934,2794800.0],["2023-11-07",20.61,20.61,20.0249,20.1122,2076000.0],["2023-11-08",20.1297,20.1646,19.6319,19.7192,2050900.0],["2023-11-09",19.8851,19.9288,19.0293,19.0904,2280000.0],["2023-11-10",19.169,19.3612,18.8634,19.2214,1852800.0],["2023-11-13",18.9944,19.2214,18.8896,19.0992,1571100.0],["2023-11-14",19.6493,20.6362,19.6406,20.2869,2240100.0],["2023-11-15",20.348,20.8545,20.348,20.6886,1786600.0],["2023-11-16",20.6274,20.7759,20.2083,20.348,1403300.0],["2023-11-17",20.6362,20.8894,20.4615,20.7672,1363900.0],["2023-11-20",20.7934,20.8545,20.3829,20.6624,1602000.0],["2023-11-21",20.4615,20.6362,20.2869,20.5314,1132900.0],["2023-11-22",20.7148,21.0641,20.479,20.968,1380300.0],["2023-11-24",20.8982,21.134,20.7672,21.0117,502100.0],["2023-11-27",20.7846,21.1078,20.5663,21.0204,1358300.0],["2023-11-28",20.8894,21.1165,20.6798,20.9331,1721800.0],["2023-11-29",21.23,21.6143,20.9331,20.9855,2768200.0],["2023-11-30",21.099,21.1078,20.6624,20.7672,2608100.0],["2023-12-01",20.5576,21.2213,20.4353,21.0728,4951500.0],["2023-12-04",20.9069,21.5793,20.8196,21.5182,2305900.0],["2023-12-05",21.265,21.2911,20.6798,20.7322,2058700.0],["2023-12-06",21.265,21.5008,20.9244,21.003,1651200.0],["2023-12-07",21.1514,21.3698,20.968,21.2999,1707100.0],["2023-12-08",21.1252,21.492,20.7672,21.2475,1849000.0],["2023-12-11",21.4483,21.6754,21.3348,21.4134,1633700.0],["2023-12-12",21.3872,21.7802,21.1864,21.6317,1912300.0],["2023-12-13",21.6143,22.898,21.5007,22.767,4579200.0],["2023-12-14",23.4133,24.077,23.3609,23.7189,3568900.0],["2023-12-15",23.9111,24.6359,23.7975,24.2953,6325100.0],["2023-12-18",24.1731,24.3128,23.6927,23.8412,2026400.0],["2023-12-19",23.9809,24.4088,23.9198,24.3041,1819700.0],["2023-12-20",24.0945,24.4962,23.5705,23.5967,2265400.0],["2023-12-21",23.8237,24.0945,23.5792,23.9984,1573300.0],["2023-12-22",24.1032,24.4787,23.6141,23.7801,1575700.0],["2023-12-26",23.7277,23.9635,23.6403,23.8412,1464800.0],["2023-12-27",23.8412,23.8587,23.5792,23.7451,1317800.0],["2023-12-28",23.6054,23.9373,23.5705,23.8412,1040900.0],["2023-12-29",23.7539,23.8761,23.4482,23.553,1511400.0],["2024-01-02",23.4046,24.1381,23.3871,23.8587,1965200.0],["2024-01-03",23.2299,23.3434,22.7496,23.064,3220000.0],["2024-01-04",22.9766,23.6229,22.9766,23.4482,2346800.0],["2024-01-05",23.3696,24.732,23.3696,24.5748,3531100.0],["2024-01-08",24.5748,24.9416,24.4787,24.9241,2259300.0],["2024-01-09",24.6224,24.862,24.3917,24.5159,1934700.0],["2024-01-10",24.5337,25.2346,24.4893,25.0661,2063200.0],["2024-01-11",24.8442,25.0483,24.1965,24.6224,1946100.0],["2024-01-12",24.7111,24.9862,24.2941,24.649,1621200.0],["2024-01-16",24.3474,24.4982,23.9037,24.0546,1776300.0],["2024-01-17",23.7085,24.0812,23.5577,23.8239,1673000.0],["2024-01-18",23.9037,24.0457,23.5222,23.9303,1677700.0],["2024-01-19",24.0457,24.4095,23.6819,24.4006,1261500.0],["2024-01-22",24.6934,24.9773,24.6224,24.8975,2453800.0],["2024-01-23",25.1193,25.2701,24.6579,24.8797,1644800.0],["2024-01-24",25.1903,25.2347,24.6224,24.7111,1414900.0],["2024-01-25",24.9241,25.1282,24.7289,25.004,1209900.0],["2024-01-26",25.1459,25.4121,25.0838,25.1903,1147800.0],["2024-01-29",25.1459,25.2701,24.9241,25.1548,1258200.0],["2024-01-30",24.9862,25.35,24.9862,25.3323,1633200.0],["2024-01-31",25.0483,25.1814,24.3207,24.3562,2232200.0],["2024-02-01",24.3385,24.5337,23.043,23.5488,2881600.0],["2024-02-02",23.4423,23.8948,23.2116,23.6819,1659700.0],["2024-02-05",23.3358,23.7529,23.1051,23.602,1561400.0],["2024-02-06",23.602,23.9126,23.4601,23.7972,1321200.0],["2024-02-07",23.9392,24.161,23.5932,24.0279,1965800.0],["2024-02-08",23.9569,24.2675,23.0785,23.4334,3118800.0],["2024-02-09",23.4601,23.5133,22.2711,22.7502,2624300.0],["2024-02-12",23.1318,24.5337,23.1318,24.2675,2295600.0],["2024-02-13",23.8416,24.1522,23.4334,23.8061,2503500.0],["2024-02-14",24.0457,24.2231,23.6908,24.1699,1418700.0],["2024-02-15",24.303,25.0661,24.2498,24.8088,1773200.0],["2024-02-16",24.4183,24.6402,24.232,24.2675,1659200.0],["2024-02-20",23.7795,24.4272,23.6996,24.0989,1361000.0],["2024-02-21",23.9392,24.1788,23.6996,23.9392,1403800.0],["2024-02-22",23.8771,24.1167,23.7529,24.0013,1382200.0],["2024-02-23",23.9747,24.4805,23.815,24.2586,1633700.0],["2024-02-26",24.0989,24.3296,23.7085,23.8682,1535400.0],["2024-02-27",23.7351,24.5958,23.7351,24.5692,2034800.0],["2024-02-28",24.445,24.7644,24.161,24.1699,1606300.0],["2024-02-29",24.5071,24.7555,24.2498,24.4361,1539400.0],["2024-03-01",24.374,24.6047,24.0723,24.5781,1685400.0],["2024-03-04",24.4538,24.6224,22.8744,22.9987,3649600.0],["2024-03-05",22.9366,23.6819,22.7147,23.3713,2155200.0],["2024-03-06",23.4601,23.8416,23.0785,23.7795,1354700.0],["2024-03-07",23.9569,24.2231,23.5488,23.8771,1429500.0],["2024-03-08",24.1788,24.4538,23.9836,24.0191,1189000.0],["2024-03-11",23.7884,24.232,23.5754,24.1255,1259900.0],["2024-03-12",24.1522,24.2498,23.4601,23.7529,1764900.0],["2024-03-13",23.744,24.3651,23.6375,24.2586,2048100.0],["2024-03-14",24.1699,24.2764,23.5665,23.7884,1802900.0],["2024-03-15",23.5133,24.1167,23.5133,24.0368,4863700.0],["2024-03-18",24.1344,24.3119,23.7795,24.1078,1503400.0],["2024-03-19",24.0989,24.3829,23.9836,24.232,1531400.0],["2024-03-20",24.0545,25.0838,24.0545,24.9951,1709200.0],["2024-03-21",25.2347,26.8229,25.2347,26.6277,3714400.0],["2024-03-22",26.7963,26.9116,25.9445,26.1486,2115200.0],["2024-03-25",26.1574,26.7076,26.1486,26.5124,1639000.0],["2024-03-26",26.61,27.2488,26.4502,27.0181,2049400.0],["2024-03-27",27.5061,28.5443,27.444,28.4644,2919600.0],["2024-03-28",28.4999,28.775,28.2692,28.3313,2496500.0],["2024-04-01",28.3934,28.6152,27.861,28.0385,1482700.0],["2024-04-02",27.861,28.0385,27.3908,27.5771,2078800.0],["2024-04-03",27.5682,28.216,27.515,28.0651,2309600.0],["2024-04-04",28.4378,28.562,27.2488,27.2577,1730900.0],["2024-04-05",27.0891,27.515,26.9116,27.2666,1481200.0],["2024-04-08",27.4351,27.7013,27.302,27.4085,1267300.0],["2024-04-09",27.3815,27.5976,26.7782,26.8683,1402400.0],["2024-04-10",26.238,26.6162,26.0399,26.3911,1581300.0],["2024-04-11",26.4451,26.4901,25.5627,26.1209,1742300.0],["2024-04-12",25.8418,26.1029,25.4006,25.4636,1705400.0],["2024-04-15",25.8688,26.175,25.0044,25.1035,1508600.0],["2024-04-16",24.9864,25.1035,24.2391,24.5812,1564300.0],["2024-04-17",24.6533,24.8063,24.14,24.176,1557600.0],["2024-04-18",24.4011,24.6353,24.2661,24.5182,1849500.0],["2024-04-19",24.5092,25.1215,24.4642,24.8964,1832900.0],["2024-04-22",25.0855,25.6527,24.7343,25.4456,1612300.0],["2024-04-23",25.4456,26.0129,25.4096,25.8688,1053600.0],["2024-04-24",25.8058,25.9048,25.4996,25.7968,909000.0],["2024-04-25",25.4456,25.6077,24.8874,25.1755,1286600.0],["2024-04-26",25.1845,25.3016,24.7883,25.0404,1515700.0],["2024-04-29",25.1755,25.5537,25.1485,25.2205,1762200.0],["2024-04-30",24.9324,25.1575,24.5542,24.5542,1839200.0],["2024-05-01",24.5632,25.5447,24.5362,24.9324,2526700.0],["2024-05-02",24.8243,24.8874,23.2306,24.2481,4079800.0],["2024-05-03",24.7343,25.5717,24.6082,25.3016,1939900.0],["2024-05-06",25.5807,26.202,25.5447,26.0849,2106100.0],["2024-05-07",26.364,26.6252,26.1389,26.238,1831000.0],["2024-05-08",26.1479,26.3821,25.8868,26.3731,1593100.0],["2024-05-09",26.4361,26.6432,26.211,26.337,1162700.0],["2024-05-10",26.5081,26.6342,26.0399,26.3911,971000.0],["2024-05-13",26.5351,27.1744,26.4721,26.5801,1257100.0],["2024-05-14",26.8052,27.0213,26.5441,26.7872,1125600.0],["2024-05-15",27.0123,27.1204,26.6162,26.9853,1120200.0],["2024-05-16",27.1474,27.2825,27.0303,27.0664,1162800.0],["2024-05-17",27.0664,27.4896,27.0664,27.2464,1067200.0],["2024-05-20",27.2374,27.4355,26.8773,27.0484,1561400.0],["2024-05-21",27.0123,27.6786,26.8953,27.6156,1361400.0],["2024-05-22",28.363,28.7501,28.1739,28.6781,2068000.0],["2024-05-23",28.6781,28.7771,28.2279,28.498,1582000.0],["2024-05-24",28.8582,29.6235,28.7681,29.4074,1849900.0],["2024-05-28",29.4254,29.4795,28.8042,29.0203,1782300.0],["2024-05-29",28.5971,29.1823,28.507,29.1643,1388100.0],["2024-05-30",29.2994,29.6325,28.9032,29.3264,1556500.0],["2024-05-31",29.4254,29.7586,29.2364,29.7046,1434000.0],["2024-06-03",29.8396,30.0107,29.3894,29.9927,1614000.0],["2024-06-04",29.5155,29.7136,28.8672,29.1463,2583000.0],["2024-06-05",29.2274,29.5785,28.7952,29.5515,1959100.0],["2024-06-06",29.5425,29.6235,28.9122,29.1463,2185000.0],["2024-06-07",29.0023,29.3174,28.8582,29.2003,1145700.0],["2024-06-10",28.8222,29.2634,28.399,29.0383,1053700.0],["2024-06-11",28.7501,28.7501,28.0568,28.1289,1446000.0],["2024-06-12",28.7051,29.0653,28.2909,28.453,1228700.0],["2024-06-13",28.372,28.435,27.7777,27.9578,1192600.0],["2024-06-14",27.5526,27.7057,27.0934,27.4085,1016300.0],["2024-06-17",27.3455,27.7327,27.1654,27.7327,961100.0],["2024-06-18",27.7327,28.2549,27.6696,28.1919,1073900.0],["2024-06-20",28.1289,28.9032,28.1289,28.7141,2035100.0],["2024-06-21",28.561,28.8492,28.435,28.7862,3168500.0],["2024-06-24",29.0293,29.4074,28.8132,29.0653,1221100.0],["2024-06-25",29.0563,29.2184,28.6961,28.7591,985900.0],["2024-06-26",28.6241,28.6691,28.1559,28.3089,1070000.0],["2024-06-27",28.1649,28.2099,27.7957,28.1289,1234600.0],["2024-06-28",28.3179,28.525,27.8767,28.0028,3224400.0],["2024-07-01",28.2099,28.5971,28.0118,28.2009,1196300.0],["2024-07-02",28.1379,28.3269,28.0028,28.2549,1412100.0],["2024-07-03",28.372,28.8222,28.3449,28.354,740700.0],["2024-07-05",28.2369,28.2909,27.6606,27.7957,974400.0],["2024-07-08",28.0208,28.2549,27.6426,27.6876,1155700.0],["2024-07-09",27.4445,27.9308,27.1654,27.7237,1380400.0],["2024-07-10",27.8607,28.8202,27.815,28.7654,1759700.0],["2024-07-11",28.9664,29.2405,28.4181,29.1948,2166000.0],["2024-07-12",29.2405,29.7522,29.1948,29.4141,1540100.0],["2024-07-15",29.4781,30.1451,29.4324,29.9807,1218600.0],["2024-07-16",30.1086,30.3827,29.9533,29.9715,1213500.0],["2024-07-17",29.734,30.4284,29.6243,29.9533,946600.0],["2024-07-18",29.8802,30.3462,29.2497,29.4141,904400.0],["2024-07-19",29.3228,29.4507,29.0212,29.1583,1058200.0],["2024-07-22",29.2405,29.6243,29.076,29.5238,886100.0],["2024-07-23",29.4141,29.9533,29.3319,29.8253,817100.0],["2024-07-24",29.6974,29.9441,29.1674,29.1766,782500.0],["2024-07-25",29.3228,30.0172,29.3228,29.6791,1055500.0],["2024-07-26",30.0264,30.1726,29.8436,30.1086,781400.0],["2024-07-29",30.2091,30.602,30.0081,30.2365,1191600.0],["2024-07-30",30.4101,30.8487,30.4101,30.6843,1521800.0],["2024-07-31",30.73,31.0863,30.3827,30.4284,1448600.0],["2024-08-01",32.0184,33.3159,31.0406,31.1137,3479000.0],["2024-08-02",29.5969,29.6791,26.682,27.4313,4210000.0],["2024-08-05",26.3256,26.947,25.357,26.618,2689700.0],["2024-08-06",26.8465,27.2942,26.6637,26.8921,2466700.0],["2024-08-07",27.6414,27.7968,26.3987,26.4078,1787600.0],["2024-08-08",26.7551,26.9927,26.3896,26.6363,1286500.0],["2024-08-09",26.7094,27.1571,26.5084,27.0383,967700.0],["2024-08-12",27.0383,27.3582,26.618,26.6546,891200.0],["2024-08-13",26.9561,26.9561,26.4444,26.8921,1254900.0],["2024-08-14",27.0749,27.2759,26.9835,27.0109,1319100.0],["2024-08-15",27.5409,28.2628,27.3947,28.0252,1333900.0],["2024-08-16",28.0161,28.6831,27.9887,28.6466,1141400.0],["2024-08-19",28.6009,28.7836,28.2993,28.5369,1088600.0],["2024-08-20",28.3359,28.4273,27.9795,28.08,984600.0],["2024-08-21",28.1531,28.3907,27.9338,28.3542,959500.0],["2024-08-22",28.3724,28.61,28.144,28.3359,789400.0],["2024-08-23",28.6283,29.1948,28.5552,28.8933,873000.0],["2024-08-26",29.0304,29.5603,28.8842,29.341,838900.0],["2024-08-27",29.2405,29.469,29.0578,29.3228,926100.0],["2024-08-28",29.1309,29.469,29.1309,29.3228,752600.0],["2024-08-29",29.469,29.606,29.1583,29.3776,934200.0],["2024-08-30",29.3776,29.4781,29.0395,29.3319,1425100.0],["2024-09-03",29.0212,29.3867,28.8293,28.9572,1222700.0],["2024-09-04",28.9755,29.2771,28.409,28.7562,1089700.0],["2024-09-05",28.9298,29.0303,28.345,28.5186,784400.0],["2024-09-06",28.473,28.674,26.682,26.9104,2222000.0],["2024-09-09",27.1023,27.1937,26.4353,26.6271,2851100.0],["2024-09-10",26.6728,26.7642,25.8596,26.3804,1821300.0],["2024-09-11",26.3713,26.4444,25.5946,26.2342,1651200.0],["2024-09-12",26.3804,26.8008,26.0241,26.7733,1217000.0],["2024-09-13",26.9927,27.3582,26.819,26.9104,1411000.0],["2024-09-16",27.0658,27.3582,26.9104,27.0932,1524800.0],["2024-09-17",27.3399,27.7145,27.1754,27.3764,1721200.0],["2024-09-18",27.3764,28.2993,27.3307,27.7054,1814700.0],["2024-09-19",28.3176,29.1857,28.144,29.1583,1942200.0],["2024-09-20",29.0212,29.1948,28.811,29.1766,3248100.0],["2024-09-23",29.0943,29.5512,29.0669,29.2588,1158400.0],["2024-09-24",29.3867,29.6791,28.5186,28.5917,1352300.0],["2024-09-25",28.6009,28.7288,28.144,28.1714,1629700.0],["2024-09-26",28.4821,28.9755,28.473,28.7014,2470400.0],["2024-09-27",28.8933,29.1309,28.5461,28.7105,1112500.0],["2024-09-30",28.6648,28.9024,28.2719,28.7928,1142800.0],["2024-10-01",28.674,28.7288,27.8333,28.2354,1513800.0],["2024-10-02",28.1897,28.5735,27.8333,27.9704,2506600.0],["2024-10-03",27.6688,27.9064,27.3399,27.8333,1076200.0],["2024-10-04",28.6466,29.2953,28.5461,29.0943,1228000.0],["2024-10-07",29.2953,29.3319,28.2537,28.4364,1311700.0],["2024-10-08",28.4912,28.811,28.3816,28.674,1275100.0],["2024-10-09",28.6192,29.1583,28.4455,29.14,1364800.0],["2024-10-10",29.1307,29.4922,28.9083,29.14,1326900.0],["2024-10-11",29.3995,30.1595,29.3346,30.0576,1574500.0],["2024-10-14",30.0483,30.521,29.9464,30.5025,1215300.0],["2024-10-15",30.5859,31.4756,30.3912,31.1605,1892100.0],["2024-10-16",31.4386,31.7537,30.9659,31.1605,1200200.0],["2024-10-17",31.3181,31.3181,30.9752,31.1605,910700.0],["2024-10-18",31.1698,31.3088,30.8732,31.04,1167200.0],["2024-10-21",30.9195,31.0771,30.4098,30.4191,1243600.0],["2024-10-22",30.2151,30.8917,30.1781,30.6044,1056400.0],["2024-10-23",30.5117,30.6508,29.9742,30.2059,1199500.0],["2024-10-24",30.28,30.4376,30.1039,30.3727,813400.0],["2024-10-25",30.2522,30.3356,29.622,29.6776,1328300.0],["2024-10-28",29.8537,30.5673,29.8537,30.2708,1289300.0],["2024-10-29",30.2522,30.762,30.1688,30.3727,1413600.0],["2024-10-30",30.4839,31.1605,30.4839,31.1327,1570800.0],["2024-10-31",31.1605,33.1532,31.1605,32.2079,2521600.0],["2024-11-01",32.6342,32.7269,31.0215,31.0678,2500300.0],["2024-11-04",30.9659,31.1327,30.2986,30.5025,2190000.0],["2024-11-05",30.4005,31.142,30.141,30.382,1746100.0],["2024-11-06",32.6342,34.2747,32.6064,34.145,3643800.0],["2024-11-07",33.5611,33.7093,32.4952,32.6805,2338900.0],["2024-11-08",32.6898,32.9957,32.2913,32.3098,1580100.0],["2024-11-11",33.005,33.7279,32.6898,33.3015,1380700.0],["2024-11-12",33.0049,33.7186,33.0049,33.4962,1164200.0],["2024-11-13",33.3664,33.5796,32.4303,32.4674,1325600.0],["2024-11-14",32.9957,33.2367,32.2727,32.384,1062800.0],["2024-11-15",32.4581,32.8752,32.3932,32.764,1087100.0],["2024-11-18",32.6898,32.8659,32.4118,32.4488,876500.0],["2024-11-19",31.6981,31.8835,31.4664,31.6425,1016200.0],["2024-11-20",31.7908,31.9576,31.5313,31.763,629800.0],["2024-11-21",32.0318,32.5879,31.8001,32.2727,1152100.0],["2024-11-22",32.1059,32.9586,32.1059,32.7547,915700.0],["2024-11-25",32.9679,33.3664,32.9493,33.0976,1134900.0],["2024-11-26",32.7918,32.8937,32.3932,32.7732,713300.0],["2024-11-27",32.9493,33.1347,32.6805,32.8567,1267400.0],["2024-11-29",33.1162,33.2274,32.8567,32.9401,455100.0],["2024-12-02",32.9957,33.0235,32.6342,32.6527,894100.0],["2024-12-03",32.764,32.9864,32.0503,32.3562,1096800.0],["2024-12-04",32.3191,32.4396,31.8835,32.3654,992900.0],["2024-12-05",32.5601,32.5786,32.2727,32.3005,881800.0],["2024-12-06",32.3376,32.3932,31.7166,31.8001,1305500.0],["2024-12-09",31.8927,32.0225,31.0956,31.2625,1426200.0],["2024-12-10",31.1698,31.1698,30.2151,30.4654,1633000.0],["2024-12-11",30.7991,30.7991,30.1503,30.5025,1314200.0],["2024-12-12",30.8917,31.1791,30.3727,30.4098,826900.0],["2024-12-13",30.4191,30.6322,30.2615,30.5395,933800.0],["2024-12-16",30.4932,30.66,30.2059,30.6322,955700.0],["2024-12-17",30.1966,30.4098,29.8351,30.0854,968100.0],["2024-12-18",30.2429,30.4376,28.2873,28.3151,1910300.0],["2024-12-19",28.8712,29.2512,28.3244,28.4541,1816700.0],["2024-12-20",28.1946,29.3717,27.9073,28.7322,3696600.0],["2024-12-23",28.5746,29.0751,28.4727,29.0102,819900.0],["2024-12-24",29.0751,29.4459,28.9176,29.4181,520400.0],["2024-12-26",29.242,29.8815,29.242,29.7703,803200.0],["2024-12-27",29.5015,29.9464,29.3254,29.5015,859300.0],["2024-12-30",29.0844,29.4088,28.8527,29.2049,799800.0],["2024-12-31",29.242,29.6312,29.0844,29.3902,1133300.0],["2025-01-02",29.4366,29.8629,29.3532,29.5107,1513700.0],["2025-01-03",29.6498,30.0947,29.3439,30.002,1157500.0],["2025-01-06",30.2151,30.3356,29.5942,29.6683,2279800.0],["2025-01-07",29.8629,30.0298,29.1956,29.4551,1378100.0],["2025-01-08",29.2141,29.2976,28.5097,29.1122,1349400.0],["2025-01-10",28.2095,28.5292,28.0967,28.2659,1602000.0],["2025-01-13",28.2095,28.9711,28.2001,28.9241,1280300.0],["2025-01-14",29.0182,29.7798,29.0182,29.6106,1178700.0],["2025-01-15",30.5603,30.7954,30.1277,30.6919,1590600.0],["2025-01-16",30.4474,30.7766,30.3346,30.7389,1059900.0],["2025-01-17",31.1903,31.4348,30.8988,31.1527,1263100.0],["2025-01-21",31.5006,31.6134,31.0398,31.2843,953300.0],["2025-01-22",31.1527,31.3596,30.8988,31.0869,1226300.0],["2025-01-23",31.1151,31.6416,31.1151,31.4912,1053400.0],["2025-01-24",31.3219,31.6511,31.1809,31.2655,1187600.0],["2025-01-27",31.2655,31.9049,31.2561,31.8767,1098500.0],["2025-01-28",31.9708,33.7762,31.8203,32.0554,1800200.0],["2025-01-29",31.999,33.4659,31.999,33.212,2002800.0],["2025-01-30",33.3154,33.4941,32.9957,33.2496,1544300.0],["2025-01-31",33.1932,33.3812,32.817,33.0615,1525400.0],["2025-02-03",31.7733,32.2811,31.4724,31.8861,1182300.0],["2025-02-04",31.8485,32.4785,31.651,31.6793,1107400.0],["2025-02-05",31.5946,31.8015,31.2373,31.7545,2099400.0],["2025-02-06",32.5632,34.2181,32.2999,33.6351,2906200.0],["2025-02-07",33.3248,35.0174,33.0709,34.8293,2451800.0],["2025-02-10",34.9045,35.8919,34.8293,35.6662,2418600.0],["2025-02-11",35.732,36.3056,35.7226,36.0893,2224700.0],["2025-02-12",36.0235,36.71,35.7508,36.6065,1720500.0],["2025-02-13",36.6065,36.9921,36.0517,36.8886,1325100.0],["2025-02-14",37.0673,37.4716,36.6159,36.757,1802400.0],["2025-02-18",37.0767,37.3682,36.6065,36.6253,2296600.0],["2025-02-19",36.6253,36.9638,36.2398,36.7382,1818500.0],["2025-02-20",36.6347,36.7194,35.638,36.4561,1697700.0],["2025-02-21",36.4749,36.7288,35.008,35.3089,1660000.0],["2025-02-24",35.7696,36.0235,34.9233,35.1584,1978500.0],["2025-02-25",35.3841,35.4499,34.5378,35.102,1664500.0],["2025-02-26",35.2713,35.8637,35.149,35.149,973400.0],["2025-02-27",35.544,36.2398,35.4123,35.7038,1122700.0],["2025-02-28",35.8261,36.8322,35.8073,36.6723,1609300.0],["2025-03-03",36.8604,37.2083,35.2525,35.6568,1805700.0],["2025-03-04",34.5942,34.8387,32.7418,33.7386,2453900.0],["2025-03-05",33.7762,34.5096,33.5787,34.2839,2198900.0],["2025-03-06",33.9736,34.3968,33.212,33.6727,1487200.0],["2025-03-07",33.4188,33.6915,32.4127,33.4753,1645400.0],["2025-03-10",32.5538,32.7042,31.6605,32.1212,2968400.0],["2025-03-11",31.8485,32.8547,31.7263,32.7324,2553300.0],["2025-03-12",33.3248,33.3248,32.3751,33.0333,1728600.0],["2025-03-13",33.2872,33.7009,32.2717,32.4033,1646300.0],["2025-03-14",32.9863,33.936,32.7042,33.936,1544200.0],["2025-03-17",34.2463,35.1584,34.1147,34.8293,2008000.0],["2025-03-18",34.7823,35.1678,34.3592,34.378,1424800.0],["2025-03-19",34.3874,35.2149,34.3404,34.8105,1241700.0],["2025-03-20",34.2557,35.2149,34.2181,34.4908,2204600.0],["2025-03-21",33.9454,34.6413,33.7386,33.7668,10519300.0],["2025-03-24",34.5096,35.1584,34.2463,35.1208,2196100.0],["2025-03-25",35.3089,35.9577,35.1866,35.4405,1687500.0],["2025-03-26",35.6944,36.2492,34.9798,35.1678,1318200.0],["2025-03-27",35.0268,35.196,34.4156,34.5848,1444700.0],["2025-03-28",34.2745,34.5378,33.0709,33.5505,1566300.0],["2025-03-31",32.9111,34.0583,32.6196,33.7668,1928800.0],["2025-04-01",33.5975,34.0865,33.1367,33.8608,2280900.0],["2025-04-02",33.1838,35.2054,33.1838,35.0456,1806400.0],["2025-04-03",32.9487,33.0427,31.2843,31.3502,3830900.0],["2025-04-04",30.0901,30.0901,27.3632,28.1813,3648100.0],["2025-04-07",26.6956,29.1686,25.9339,28.1061,3477300.0],["2025-04-08",29.761,30.0149,26.6298,27.2222,2656600.0],["2025-04-09",28.3317,31.3313,26.6674,31.0398,5766000.0],["2025-04-10",29.7624,30.0293,27.7795,28.3896,3452700.0],["2025-04-11",28.1418,28.3324,26.912,28.1227,3064700.0],["2025-04-14",28.9712,29.1618,28.1894,28.5803,3000200.0],["2025-04-15",28.8186,29.362,28.7138,28.8282,2242000.0],["2025-04-16",28.5517,29.3525,28.3896,28.628,2001400.0],["2025-04-17",28.7614,29.219,28.6852,28.8568,1555900.0],["2025-04-21",28.5517,28.5994,27.627,27.9416,2173100.0],["2025-04-22",28.5898,29.0188,28.3801,28.914,1336300.0],["2025-04-23",29.791,30.8682,29.2572,29.4097,1467100.0],["2025-04-24",29.2953,30.5918,29.1046,30.4202,1653100.0],["2025-04-25",30.2009,30.4297,30.0389,30.2486,1122600.0],["2025-04-28",30.4107,30.8587,30.1819,30.5537,1470500.0],["2025-04-29",30.3344,31.097,30.22,31.0684,2018100.0],["2025-04-30",30.0865,30.4297,29.6289,30.3821,2001800.0],["2025-05-01",30.4679,31.0684,30.1342,30.4774,1738900.0],["2025-05-02",31.0589,31.6595,30.649,31.5832,2273200.0],["2025-05-05",31.097,31.7834,31.097,31.3926,1592800.0],["2025-05-06",30.9826,31.7834,30.8778,31.4402,2269600.0],["2025-05-07",31.7834,32.4698,31.7548,32.4031,4092700.0],["2025-05-08",32.4031,32.4603,31.65,31.812,2673300.0],["2025-05-09",31.8692,32.222,31.6881,31.793,1465700.0],["2025-05-12",32.9846,33.7663,32.8511,33.3659,1977600.0],["2025-05-13",33.2706,34.0332,33.0609,33.8331,2265000.0],["2025-05-14",33.7854,33.7949,32.8607,32.8797,1978800.0],["2025-05-15",32.6509,32.9179,32.2029,32.5079,1810200.0],["2025-05-16",32.6509,32.9655,32.4317,32.813,1554000.0],["2025-05-19",32.4126,32.7939,32.2696,32.6795,1453200.0],["2025-05-20",32.6223,32.6891,32.3173,32.3554,999600.0],["2025-05-21",32.0218,32.1171,31.078,31.097,1605900.0],["2025-05-22",31.078,31.3735,30.7729,31.1447,1477300.0],["2025-05-23",30.3058,31.0112,30.1342,30.8682,1286500.0],["2025-05-27",31.3354,31.9741,30.8873,31.9741,1751700.0],["2025-05-28",32.0027,32.0218,31.3258,31.3544,1158900.0],["2025-05-29",31.6309,31.7548,31.1828,31.7262,1497000.0],["2025-05-30",31.5737,31.7453,31.097,31.5928,1556100.0],["2025-06-02",31.4593,31.526,30.8111,31.3544,1207900.0],["2025-06-03",31.3544,31.9932,30.935,31.6786,2092200.0],["2025-06-04",31.7167,32.098,31.1447,31.1542,1503000.0],["2025-06-05",31.1352,31.6309,30.792,31.2782,1079700.0],["2025-06-06",31.9836,32.1266,31.6404,31.8502,1091600.0],["2025-06-09",32.1076,32.1266,31.7167,31.8883,1099400.0],["2025-06-10",31.7739,31.8883,31.526,31.7644,1026300.0],["2025-06-11",31.8502,32.2982,31.4307,31.5165,1155100.0],["2025-06-12",31.0684,31.5928,30.7824,31.5832,953300.0],["2025-06-13",31.0589,31.4688,30.7443,30.954,1180200.0],["2025-06-16",31.3544,31.9932,31.2782,31.5546,1584900.0],["2025-06-17",31.2591,31.5546,31.0875,31.3258,2577500.0],["2025-06-18",31.2686,31.9932,31.221,31.6214,2339300.0],["2025-06-20",31.8597,32.079,31.4307,31.4688,2657400.0],["2025-06-23",31.3068,31.4307,30.2105,31.2877,2467800.0],["2025-06-24",31.6881,31.9932,31.4498,31.6023,2446800.0],["2025-06-25",31.65,31.7453,31.1542,31.3926,2025400.0],["2025-06-26",31.507,32.9369,31.4498,32.9083,2377900.0],["2025-06-27",33.1753,33.2897,32.67,32.956,3148900.0],["2025-06-30",33.1753,33.3183,32.8702,32.9846,2136600.0],["2025-07-01",32.7939,33.5947,32.7272,33.242,1838700.0],["2025-07-02",33.4708,33.4708,32.7749,33.3373,1935500.0],["2025-07-03",33.5947,33.8807,33.0513,33.1467,1306500.0],["2025-07-07",33.0323,33.4994,32.4698,32.6795,2119700.0],["2025-07-08",32.8893,33.8331,32.7081,33.3469,2805400.0],["2025-07-09",33.6519,33.7282,32.7653,32.813,1996400.0],["2025-07-10",33.0159,33.1028,32.5329,33.0835,2014800.0],["2025-07-11",32.6681,33.1607,32.4266,32.9096,1463400.0],["2025-07-14",32.7454,33.5278,32.6971,33.5085,1580100.0],["2025-07-15",33.2767,33.4602,32.2334,32.2334,2166000.0],["2025-07-16",32.4459,32.7454,31.9243,32.5039,2309300.0],["2025-07-17",32.2238,33.4409,32.1658,33.3056,1933000.0],["2025-07-18",33.5181,33.5181,33.0352,33.3732,1589300.0],["2025-07-21",33.5471,33.7017,32.9193,32.9579,1886200.0],["2025-07-22",32.9965,33.4602,32.842,33.325,1511400.0],["2025-07-23",33.7306,34.1943,33.5761,34.0591,1497200.0],["2025-07-24",33.9142,34.1074,33.4698,33.5375,1216500.0],["2025-07-25",33.6147,33.7017,33.209,33.6437,1154300.0],["2025-07-28",33.7403,33.9238,33.5375,33.8755,1603200.0],["2025-07-29",34.175,34.3392,33.8079,33.8466,2830800.0],["2025-07-30",33.5664,33.8079,32.7647,33.0352,3254100.0],["2025-07-31",34.5324,36.8893,34.3199,36.812,6386100.0],["2025-08-01",36.0103,36.1165,34.0108,35.6142,3188500.0],["2025-08-04",36.1552,36.7154,35.6239,36.6285,2454700.0],["2025-08-05",37.1597,37.5944,36.7251,37.4592,2568500.0],["2025-08-06",37.6524,38.3768,37.4882,38.0967,2782000.0],["2025-08-07",38.174,38.3672,36.7347,36.9569,1880900.0],["2025-08-08",37.0728,37.3239,36.5512,36.8603,2579000.0],["2025-08-11",36.9472,37.1887,36.6961,36.9183,1853100.0],["2025-08-12",37.3433,38.4444,37.1984,38.3478,1709400.0],["2025-08-13",38.4927,39.2848,38.2996,39.2269,2014600.0],["2025-08-14",38.8695,39.5939,38.6569,39.5843,1740100.0],["2025-08-15",39.6036,39.6905,39.1303,39.1882,1620900.0],["2025-08-18",38.8984,38.9757,38.3961,38.8212,1515600.0],["2025-08-19",38.8791,39.5649,38.8308,39.1979,1422000.0],["2025-08-20",38.9757,39.6036,38.9757,39.4877,1299600.0],["2025-08-21",39.2751,39.6229,39.1496,39.2655,1023700.0],["2025-08-22",39.5166,40.9173,39.449,40.5116,1868700.0],["2025-08-25",40.3087,40.7627,40.299,40.4729,1446700.0],["2025-08-26",40.3473,41.1587,40.2797,41.1587,1459800.0],["2025-08-27",40.8496,41.4582,40.8496,40.9849,1596400.0],["2025-08-28",41.1201,41.4002,40.9752,41.3133,1330500.0],["2025-08-29",41.3616,41.6514,41.2263,41.4678,1415000.0],["2025-09-02",40.6178,41.2457,39.9127,41.2167,1478200.0],["2025-09-03",40.9945,41.8252,40.9945,41.8156,2499300.0],["2025-09-04",41.8059,42.173,41.5065,41.748,1293700.0],["2025-09-05",41.8735,41.9991,40.5695,40.6758,1700100.0],["2025-09-08",40.7241,40.7241,38.995,40.2604,3395400.0],["2025-09-09",40.6468,40.8207,40.0286,40.1542,1977400.0],["2025-09-10",40.1831,40.4729,39.6229,40.1348,1494800.0],["2025-09-11",40.1059,40.7724,39.8161,40.7144,1731400.0],["2025-09-12",40.5888,41.0042,40.415,40.7144,1399600.0],["2025-09-15",40.6081,40.6081,39.6712,39.8451,1531300.0],["2025-09-16",39.3814,39.6229,37.7296,38.0967,3031900.0],["2025-09-17",38.3285,38.8695,37.8745,38.0194,2445100.0],["2025-09-18",38.087,38.4831,37.8069,38.4444,2090800.0],["2025-09-19",39.9127,39.9416,39.0433,39.8547,5562100.0],["2025-09-22",39.3428,39.8451,39.0433,39.6325,2013600.0],["2025-09-23",39.5456,40.328,39.1496,39.1689,2658000.0],["2025-09-24",39.3331,39.6036,39.053,39.3717,1100200.0],["2025-09-25",39.0143,39.5843,38.6763,38.8212,1282000.0],["2025-09-26",39.1496,39.5553,38.8791,39.2848,1309300.0],["2025-09-29",39.3524,39.3524,38.4831,39.082,1879700.0],["2025-09-30",39.0337,39.3041,38.3768,38.9564,1302100.0],["2025-10-01",38.628,38.9564,38.4251,38.7439,1476700.0],["2025-10-02",38.5797,39.1592,38.4348,38.9757,1277400.0],["2025-10-03",39.1206,39.6905,39.0337,39.6905,1689700.0],["2025-10-06",39.7774,40.1542,38.7729,38.8791,1840500.0],["2025-10-07",39.082,39.4297,38.6569,38.6956,1331300.0],["2025-10-08",39.053,39.4587,38.2802,38.5217,1391200.0],["2025-10-09",38.9757,39.2558,38.2416,38.5507,1119600.0],["2025-10-10",38.834,38.8536,37.1634,37.1634,1489400.0],["2025-10-13",37.9254,38.6093,37.8277,38.3358,1280800.0],["2025-10-14",37.8571,39.6742,37.8571,39.3225,1026900.0],["2025-10-15",39.4495,39.5765,38.2869,38.6191,1190400.0],["2025-10-16",38.2869,38.3748,37.1146,37.1634,1837900.0],["2025-10-17",37.183,37.7789,37.1634,37.6519,1120900.0],["2025-10-20",37.818,38.3553,37.7594,38.1013,997400.0],["2025-10-21",38.0915,38.8829,38.0524,38.8047,1105600.0],["2025-10-22",38.8047,39.0294,38.0427,38.5116,1209800.0],["2025-10-23",38.4139,38.8242,38.3651,38.4432,893600.0],["2025-10-24",38.7363,39.4006,38.7363,39.0099,834900.0],["2025-10-27",39.4104,39.684,38.8438,39.3909,1226700.0],["2025-10-28",39.43,39.43,38.7559,39.1955,1329400.0],["2025-10-29",39.0294,39.723,38.6875,39.1076,1425300.0],["2025-10-30",39.596,41.677,38.7754,39.7523,2539700.0],["2025-10-31",39.9966,41.1592,39.5863,41.0322,2335300.0],["2025-11-03",40.3581,40.6316,39.1955,39.6644,2417300.0],["2025-11-04",39.2932,39.8207,38.9806,39.4006,1679200.0],["2025-11-05",39.4886,40.5339,39.4886,39.85,1882100.0],["2025-11-06",40.9638,41.7746,39.4593,39.8989,1926400.0],["2025-11-07",39.6058,40.2799,39.2736,40.2018,1504400.0],["2025-11-10",40.2994,40.6707,40.0845,40.1236,1503500.0],["2025-11-11",40.0161,40.6512,40.0161,40.2701,1537500.0],["2025-11-12",40.4069,41.3057,40.2897,40.8465,1527800.0],["2025-11-13",40.5437,41.1006,39.9966,40.1334,1244700.0],["2025-11-14",40.1138,40.6023,39.6937,40.0943,1272600.0],["2025-11-17",39.9282,39.9282,38.2674,38.4628,1503700.0],["2025-11-18",37.8571,38.9415,37.7105,38.6484,1298100.0],["2025-11-19",38.7461,39.0782,38.4237,38.9903,982600.0],["2025-11-20",39.5667,40.192,38.3162,38.4725,1564500.0],["2025-11-21",38.6484,39.2443,37.7691,39.0099,1534800.0],["2025-11-24",38.9512,39.5765,38.6582,39.4104,1234100.0],["2025-11-25",39.811,40.8954,39.7817,40.065,2335900.0],["2025-11-26",40.319,41.208,40.319,40.3971,2300400.0],["2025-11-28",40.446,40.6218,40.1334,40.192,518300.0],["2025-12-01",40.0552,40.5828,39.8403,39.8989,1352800.0],["2025-12-02",40.2408,40.3776,39.8989,39.9966,1329500.0],["2025-12-03",39.9575,40.9833,39.811,40.954,1556900.0],["2025-12-04",40.8954,41.843,40.8954,41.5597,1922600.0],["2025-12-05",41.3839,42.1264,41.3839,41.7551,1636800.0],["2025-12-08",41.8333,42.2143,41.1689,41.9994,1542800.0],["2025-12-09",42.0091,42.82,41.7063,42.1361,1590900.0],["2025-12-10",42.0775,44.0119,42.058,43.9826,3183900.0],["2025-12-11",43.8556,45.4382,43.8556,45.194,1938700.0],["2025-12-12",45.3015,45.5359,43.8751,44.0216,1333800.0],["2025-12-15",45.2428,45.4578,43.9142,44.1584,1621300.0],["2025-12-16",44.8032,45.1842,44.0217,44.2561,1963200.0],["2025-12-17",44.2073,44.813,43.9435,44.2268,1705700.0],["2025-12-18",44.3734,45.4187,44.2561,44.7934,1618800.0],["2025-12-19",44.5297,45.4187,44.5297,45.1451,2534500.0],["2025-12-22",45.2135,45.6336,44.8814,45.0768,1407000.0],["2025-12-23",45.0963,45.4871,44.6274,44.7153,947000.0],["2025-12-24",44.7251,45.0768,44.6078,44.9498,486200.0],["2025-12-26",44.9986,44.9986,44.559,44.686,642900.0],["2025-12-29",44.6664,44.6957,44.0119,44.3831,850500.0],["2025-12-30",44.4124,44.6078,43.836,43.8751,1189700.0],["2025-12-31",43.9728,44.1584,43.3085,43.5039,1085000.0],["2026-01-02",43.5136,44.051,42.9958,43.9728,1510000.0],["2026-01-05",43.963,45.7411,43.8653,45.1842,2021900.0],["2026-01-06",44.94,45.4969,44.3343,45.3894,1807200.0],["2026-01-07",45.3112,45.4187,43.6406,43.6504,1949100.0],["2026-01-08",43.5332,44.344,43.1228,43.1424,1817300.0],["2026-01-09",43.0935,43.3964,42.4194,42.7711,1641400.0],["2026-01-12",42.3269,42.4948,41.1819,41.3398,2176400.0],["2026-01-13",41.4484,41.7742,40.3626,40.6785,2034700.0],["2026-01-14",40.8266,41.6853,40.7278,41.251,1563900.0],["2026-01-15",41.3004,41.6261,40.9253,40.9845,1330800.0],["2026-01-16",40.7673,40.9253,40.1948,40.3725,1931400.0],["2026-01-20",39.7506,40.254,38.5661,39.2373,2126800.0],["2026-01-21",39.3854,40.945,39.2571,40.5205,2063900.0],["2026-01-22",40.7575,41.5373,40.5008,40.7377,1707200.0],["2026-01-23",40.3626,40.5798,39.5236,39.8296,1129800.0],["2026-01-26",39.9875,40.8068,39.9776,40.6686,1386900.0],["2026-01-27",40.7673,40.9549,40.1553,40.3429,963600.0],["2026-01-28",40.3034,41.0733,40.2244,40.3824,1322200.0],["2026-01-29",40.8364,41.2411,40.2047,41.1029,1523700.0],["2026-01-30",40.9351,41.5768,40.9351,41.0733,1677700.0],["2026-02-02",41.0338,42.1394,41.0338,41.8531,1550200.0],["2026-02-03",41.8235,42.5046,40.1257,40.1849,2071200.0],["2026-02-04",40.2738,40.7278,39.5334,40.1257,2566900.0],["2026-02-05",39.7901,40.5502,38.6352,38.7438,2948900.0],["2026-02-06",39.1583,40.0369,39.1386,39.7901,2079700.0],["2026-02-09",39.494,39.9184,39.0202,39.1781,1469200.0],["2026-02-10",39.0498,39.5038,38.4871,38.8227,2353900.0],["2026-02-11",39.2077,39.4841,37.885,38.0034,2211500.0],["2026-02-12",40.8068,41.3793,39.336,40.1455,3613500.0],["2026-02-13",39.8691,40.9549,39.1386,40.3527,2512700.0],["2026-02-17",41.0733,41.7051,40.5699,41.0338,2081000.0],["2026-02-18",41.1029,41.4386,40.6884,41.3004,1526200.0],["2026-02-19",40.8463,40.945,39.188,39.5828,1726400.0],["2026-02-20",39.4347,39.6716,38.9609,39.3854,2037000.0],["2026-02-23",39.0596,39.2373,35.1112,35.2297,5263900.0],["2026-02-24",35.0915,35.9207,34.1636,35.1705,4138100.0],["2026-02-25",36.1576,36.4438,34.825,35.5456,3880200.0],["2026-02-26",35.7331,36.5721,35.4962,36.3945,3114300.0],["2026-02-27",35.6245,35.9799,33.3641,33.8576,5211900.0],["2026-03-02",33.2653,34.3808,33.1568,34.055,2825800.0],["2026-03-03",32.5744,33.9859,31.765,33.6404,3343900.0],["2026-03-04",33.5615,34.7756,33.5023,34.6276,2731600.0],["2026-03-05",34.3018,34.825,33.9761,34.6769,2266000.0],["2026-03-06",33.6997,33.7392,32.7027,33.601,1954800.0],["2026-03-09",32.6237,33.7984,32.0216,33.5615,2704400.0],["2026-03-10",33.6898,34.0254,32.7817,33.2456,1970800.0],["2026-03-11",33.0877,33.2851,32.1104,32.7422,2685700.0],["2026-03-12",32.0808,32.4559,31.8044,32.1697,2632600.0],["2026-03-13",32.5744,32.6336,32.0512,32.1894,1708800.0],["2026-03-16",32.6237,33.2752,32.4461,33.0087,2365500.0],["2026-03-17",33.5417,34.2426,33.3246,34.0945,2230000.0],["2026-03-18",33.749,34.4597,33.3443,33.3443,2835200.0],["2026-03-19",33.1864,33.7688,32.7817,33.1666,2183400.0],["2026-03-20",33.3641,33.5911,32.8804,33.3739,6956800.0],["2026-03-23",34.1735,34.7361,33.6405,34.2525,2450700.0],["2026-03-24",33.8379,34.7954,33.6108,34.667,2267700.0],["2026-03-25",35.1705,35.6344,34.8842,35.4666,2760700.0],["2026-03-26",35.279,36.2267,35.2001,35.3679,2219200.0],["2026-03-27",35.0717,35.1606,33.6898,33.7392,2028800.0],["2026-03-30",33.9464,34.361,33.4529,33.6404,1834400.0],["2026-03-31",34.2821,35.131,33.9366,35.0421,2084900.0],["2026-04-01",35.5061,35.7923,34.6374,34.7855,2468900.0],["2026-04-02",33.9168,34.973,33.3246,34.4301,1920200.0],["2026-04-06",34.1537,34.8546,34.0452,34.825,1507100.0],["2026-04-07",34.4104,34.8447,34.0254,34.4795,1425800.0],["2026-04-08",35.9898,36.3649,34.8151,35.2001,1777700.0],["2026-04-09",34.7954,35.1014,34.3018,34.44,1856800.0],["2026-04-10",34.42,34.44,33.77,34.2,1507700.0],["2026-04-13",33.86,34.96,33.81,34.91,1684700.0],["2026-04-14",35.02,35.58,34.82,35.35,1706900.0],["2026-04-15",35.61,36.42,35.41,36.01,1332800.0],["2026-04-16",36.04,36.33,35.72,35.86,1502200.0],["2026-04-17",36.27,37.25,36.0,36.89,1745600.0],["2026-04-20",36.49,37.25,36.49,37.13,1502200.0],["2026-04-21",37.22,37.5,36.54,36.69,2800300.0],["2026-04-22",36.81,36.96,36.06,36.83,1217300.0],["2026-04-23",36.63,36.82,35.92,36.46,1018400.0],["2026-04-24",36.62,37.15,36.32,36.97,1281300.0],["2026-04-27",36.83,37.84,36.75,37.57,1538000.0],["2026-04-28",37.81,37.81,37.18,37.38,1430600.0],["2026-04-29",37.36,37.7,36.82,36.98,1185800.0],["2026-04-30",36.84,38.19,36.46,37.81,1519100.0],["2026-05-01",37.89,38.48,37.43,37.53,1611900.0],["2026-05-04",37.34,37.79,36.75,36.92,1400500.0],["2026-05-05",37.17,37.77,37.0,37.54,1485400.0],["2026-05-06",38.03,38.37,37.4,37.62,2185100.0],["2026-05-07",35.0,37.81,35.0,35.94,3694200.0],["2026-05-08",36.21,36.58,35.26,35.8,2717700.0],["2026-05-11",35.9,36.52,34.55,34.77,2900000.0],["2026-05-12",34.83,35.43,34.09,35.09,2417000.0],["2026-05-13",35.14,35.28,34.06,34.07,1925100.0],["2026-05-14",34.66,34.99,34.37,34.55,2538400.0],["2026-05-15",34.6,34.7,34.16,34.37,1465400.0],["2026-05-18",34.37,35.4,34.35,34.69,1856000.0],["2026-05-19",34.64,34.75,34.15,34.32,1445700.0],["2026-05-20",34.53,35.82,34.02,35.48,1623200.0],["2026-05-21",34.85,36.01,34.85,35.98,1678300.0],["2026-05-22",36.05,36.3,35.92,36.03,1024100.0],["2026-05-26",36.19,36.34,35.62,35.78,1368200.0],["2026-05-27",35.84,36.46,35.09,35.2,2021700.0],["2026-05-28",35.0,35.36,34.69,35.09,1350100.0],["2026-05-29",35.08,35.83,34.92,35.29,2298500.0],["2026-06-01",34.81,35.27,34.49,34.63,1548800.0],["2026-06-02",34.53,35.45,34.53,34.9,1730400.0],["2026-06-03",34.58,34.76,33.22,33.53,2338800.0],["2026-06-04",33.87,34.6,33.78,34.04,1567400.0],["2026-06-05",34.08,34.83,34.05,34.74,1485900.0],["2026-06-08",34.66,35.27,34.65,35.05,1262400.0],["2026-06-09",35.24,35.65,34.72,35.38,1472600.0],["2026-06-10",35.38,36.3,35.01,36.21,1792500.0],["2026-06-11",36.33,36.61,35.75,36.6,1237000.0],["2026-06-12",36.89,37.48,36.7,37.3,1495100.0],["2026-06-15",37.66,38.23,37.42,37.57,1873200.0],["2026-06-16",38.0,38.52,37.53,37.97,2087900.0],["2026-06-17",37.81,38.31,37.14,37.39,1459800.0],["2026-06-18",37.73,37.99,37.03,37.17,2901800.0],["2026-06-22",37.36,38.07,36.89,37.68,1184800.0],["2026-06-23",37.49,38.21,37.32,38.19,1048200.0],["2026-06-24",38.09,38.1,36.09,36.23,2879400.0],["2026-06-25",36.77,37.71,36.28,36.34,1711600.0],["2026-06-26",36.48,37.55,36.18,36.72,2585500.0],["2026-06-29",36.67,36.92,36.28,36.58,1608700.0],["2026-06-30",36.38,36.55,35.28,35.35,1960900.0],["2026-07-01",35.54,36.62,35.44,36.23,1606000.0],["2026-07-02",36.51,37.03,36.24,37.0,1416100.0],["2026-07-06",37.85,38.74,37.8101,38.39,2041156.591047],["2026-07-07",38.63,39.43,38.51,39.19,1989263.090789],["2026-07-08",39.31,39.33,38.3462,38.72,1792030.303593],["2026-07-09",39.5,39.96,38.8001,39.5,1990066.890859],["2026-07-10",39.44,39.94,39.44,39.73,1837792.379185],["2026-07-13",40.33,41.025,40.15,40.85,2374742.283816],["2026-07-14",40.62,41.32,40.5,41.26,2079759.263172],["2026-07-15",41.37,42.15,40.925,40.96,1908244.108413],["2026-07-16",41.07,41.92,41.02,41.88,1279710.611704],["2026-07-17",41.84,42.66,41.64,42.24,1805371.819367],["2026-07-20",42.25,42.29,41.55,41.61,1368718.418533],["2026-07-21",41.69,42.01,41.13,41.82,1659154.818058],["2026-07-22",42.01,42.305,41.4,41.7,1389373.716079],["2026-07-23",41.34,41.34,40.63,40.83,1848263.683768],["2026-07-24",40.69,41.46,40.29,41.36,1385763.191654],["2026-07-27",41.85,42.25,41.03,41.2,1704805.190956],["2026-07-28",41.21,43.06,41.085,42.83,2711389.126279],["2026-07-29",42.18,42.8844,41.07,41.43,3870396.192702],["2026-07-30",43.95,46.775,43.105,46.02,5837228.932178],["2026-07-31",46,46.59,44.98,45.61,2554786.087352],["2026-08-03",45.88,46.25,45.69,46.09,2296024.272535],["2026-08-04",45.17,47.08,45.17,47,1823279.061799],["2026-08-05",47.14,47.665,46.315,46.91,1864348.458824],["2026-08-06",47.12,47.2641,46.35,46.67,1778875.276892],["2026-08-07",46.48,46.69,45.7713,46.03,1572474.34724],["2026-08-10",44.9,46.206,44.85,45.925,546501.41084],["2026-08-11",45.51,45.62,44.42,44.43,2315067.671055],["2026-08-12",44.68,45.04,43.66,44.1,1816159.653382],["2026-08-13",44.5,45.31,44.3,45.28,1805812.273363],["2026-08-14",45.38,45.95,45.38,45.46,1198458.728253]]}