{"t":"NWL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1639,0.1735,0.1639,0.1639,43200.0],["1980-03-18",0.1639,0.1663,0.1615,0.1663,24000.0],["1980-03-19",0.1663,0.1687,0.1615,0.1615,27200.0],["1980-03-20",0.1591,0.1591,0.1543,0.1567,60800.0],["1980-03-21",0.1567,0.1639,0.1567,0.1567,46400.0],["1980-03-24",0.1567,0.1591,0.1543,0.1567,19200.0],["1980-03-25",0.1543,0.1543,0.1543,0.1543,54400.0],["1980-03-26",0.1543,0.1591,0.1494,0.1494,30400.0],["1980-03-27",0.1494,0.1494,0.1398,0.1446,56000.0],["1980-03-28",0.147,0.1519,0.147,0.1494,11200.0],["1980-03-31",0.1519,0.1567,0.1519,0.1567,12800.0],["1980-04-01",0.1567,0.1567,0.147,0.1567,22400.0],["1980-04-02",0.1543,0.1543,0.1543,0.1543,17600.0],["1980-04-03",0.1543,0.1567,0.1543,0.1567,40000.0],["1980-04-07",0.1567,0.1567,0.1519,0.1543,43200.0],["1980-04-08",0.1543,0.1567,0.1494,0.1494,30400.0],["1980-04-09",0.1519,0.1543,0.1519,0.1543,38400.0],["1980-04-10",0.1543,0.1567,0.1543,0.1567,28800.0],["1980-04-11",0.1567,0.1567,0.1494,0.1494,38400.0],["1980-04-14",0.1519,0.1543,0.1519,0.1543,43200.0],["1980-04-15",0.1543,0.1543,0.1543,0.1543,0.0],["1980-04-16",0.1543,0.1567,0.147,0.147,52800.0],["1980-04-17",0.147,0.1543,0.147,0.1543,64000.0],["1980-04-18",0.1543,0.1615,0.1543,0.1591,30400.0],["1980-04-21",0.1615,0.1639,0.1615,0.1639,20800.0],["1980-04-22",0.1639,0.1687,0.1615,0.1687,80000.0],["1980-04-23",0.1687,0.1687,0.1615,0.1663,36800.0],["1980-04-24",0.1663,0.1687,0.1591,0.1687,80000.0],["1980-04-25",0.1687,0.1687,0.1663,0.1687,9600.0],["1980-04-28",0.1687,0.1687,0.1687,0.1687,3200.0],["1980-04-29",0.1663,0.1663,0.1639,0.1639,14400.0],["1980-04-30",0.1639,0.1639,0.1639,0.1639,11200.0],["1980-05-01",0.1639,0.1639,0.1615,0.1639,27200.0],["1980-05-02",0.1639,0.1639,0.1639,0.1639,17600.0],["1980-05-05",0.1639,0.1639,0.1615,0.1639,28800.0],["1980-05-06",0.1639,0.1663,0.1639,0.1639,48000.0],["1980-05-07",0.1639,0.1663,0.1639,0.1639,14400.0],["1980-05-08",0.1687,0.1687,0.1687,0.1687,16000.0],["1980-05-09",0.1687,0.1687,0.1687,0.1687,4800.0],["1980-05-12",0.1687,0.1711,0.1639,0.1663,36800.0],["1980-05-13",0.1687,0.1687,0.1687,0.1687,25600.0],["1980-05-14",0.1687,0.1711,0.1687,0.1687,6400.0],["1980-05-15",0.1687,0.1711,0.1687,0.1711,36800.0],["1980-05-16",0.1711,0.176,0.1711,0.176,16000.0],["1980-05-19",0.176,0.1784,0.176,0.1784,9600.0],["1980-05-20",0.1735,0.1735,0.1663,0.1663,56000.0],["1980-05-21",0.1663,0.1663,0.1663,0.1663,0.0],["1980-05-22",0.1663,0.1735,0.1663,0.1735,59200.0],["1980-05-23",0.176,0.1784,0.176,0.176,35200.0],["1980-05-27",0.1784,0.1832,0.1784,0.1808,59200.0],["1980-05-28",0.1808,0.1856,0.1808,0.1808,30400.0],["1980-05-29",0.1832,0.188,0.1832,0.188,72000.0],["1980-05-30",0.1832,0.1832,0.176,0.176,20800.0],["1980-06-02",0.176,0.1784,0.1735,0.1784,24000.0],["1980-06-03",0.1808,0.1904,0.1808,0.1904,25600.0],["1980-06-04",0.1904,0.1928,0.188,0.1928,32000.0],["1980-06-05",0.1928,0.1952,0.1928,0.1952,30400.0],["1980-06-06",0.1904,0.1904,0.188,0.188,14400.0],["1980-06-09",0.188,0.1904,0.1808,0.1808,44800.0],["1980-06-10",0.1856,0.1904,0.1856,0.1904,72000.0],["1980-06-11",0.1904,0.1952,0.1856,0.1952,67200.0],["1980-06-12",0.1952,0.1952,0.1904,0.1928,35200.0],["1980-06-13",0.1928,0.2001,0.1928,0.2001,28800.0],["1980-06-16",0.1928,0.1928,0.1928,0.1928,48000.0],["1980-06-17",0.1928,0.1977,0.1928,0.1928,22400.0],["1980-06-18",0.1952,0.1977,0.1952,0.1977,12800.0],["1980-06-19",0.1977,0.1977,0.1952,0.1952,16000.0],["1980-06-20",0.1928,0.1928,0.1928,0.1928,4800.0],["1980-06-23",0.1928,0.1928,0.1904,0.1904,9600.0],["1980-06-24",0.1904,0.1928,0.1904,0.1928,68800.0],["1980-06-25",0.1952,0.1977,0.1952,0.1977,28800.0],["1980-06-26",0.1952,0.1952,0.1952,0.1952,35200.0],["1980-06-27",0.1952,0.1977,0.1928,0.1928,9600.0],["1980-06-30",0.1928,0.1952,0.1928,0.1928,14400.0],["1980-07-01",0.1928,0.1977,0.1928,0.1928,92800.0],["1980-07-02",0.1928,0.1977,0.1928,0.1952,12800.0],["1980-07-03",0.1952,0.1977,0.1952,0.1952,14400.0],["1980-07-07",0.1952,0.2025,0.1928,0.2001,104000.0],["1980-07-08",0.2001,0.2025,0.1952,0.2001,17600.0],["1980-07-09",0.2001,0.2025,0.2001,0.2025,33600.0],["1980-07-10",0.2049,0.2073,0.2049,0.2049,17600.0],["1980-07-11",0.2049,0.2073,0.2049,0.2049,17600.0],["1980-07-14",0.2049,0.2097,0.2025,0.2097,24000.0],["1980-07-15",0.2097,0.2121,0.2073,0.2097,43200.0],["1980-07-16",0.2097,0.2097,0.2049,0.2049,19200.0],["1980-07-17",0.2049,0.2121,0.2049,0.2121,83200.0],["1980-07-18",0.2121,0.2121,0.2049,0.2121,59200.0],["1980-07-21",0.2121,0.2121,0.2073,0.2121,43200.0],["1980-07-22",0.2121,0.2169,0.2097,0.2145,92800.0],["1980-07-23",0.2145,0.2218,0.2121,0.2218,36800.0],["1980-07-24",0.2242,0.2314,0.2242,0.2266,97600.0],["1980-07-25",0.2218,0.2218,0.2073,0.2121,59200.0],["1980-07-28",0.2121,0.2145,0.2121,0.2145,30400.0],["1980-07-29",0.2121,0.2121,0.2049,0.2049,46400.0],["1980-07-30",0.2049,0.2073,0.2025,0.2073,80000.0],["1980-07-31",0.2073,0.2121,0.2073,0.2121,27200.0],["1980-08-01",0.2121,0.2145,0.2097,0.2121,32000.0],["1980-08-04",0.2121,0.2145,0.2097,0.2097,40000.0],["1980-08-05",0.2121,0.2145,0.2121,0.2121,24000.0],["1980-08-06",0.2121,0.2121,0.2073,0.2097,30400.0],["1980-08-07",0.2121,0.2169,0.2121,0.2121,33600.0],["1980-08-08",0.2121,0.2193,0.2121,0.2193,100800.0],["1980-08-11",0.2169,0.2169,0.2121,0.2169,40000.0],["1980-08-12",0.2169,0.2193,0.2121,0.2121,30400.0],["1980-08-13",0.2097,0.2097,0.2001,0.2001,110400.0],["1980-08-14",0.2025,0.2073,0.2025,0.2073,60800.0],["1980-08-15",0.2073,0.2097,0.2049,0.2073,78400.0],["1980-08-18",0.2025,0.2025,0.2001,0.2025,25600.0],["1980-08-19",0.2025,0.2025,0.1952,0.1977,28800.0],["1980-08-20",0.1977,0.2001,0.1928,0.2001,68800.0],["1980-08-21",0.2001,0.2073,0.2001,0.2025,28800.0],["1980-08-22",0.2025,0.2073,0.2025,0.2049,35200.0],["1980-08-25",0.2049,0.2073,0.2025,0.2049,57600.0],["1980-08-26",0.2049,0.2073,0.2049,0.2073,32000.0],["1980-08-27",0.2097,0.2218,0.2097,0.2169,126400.0],["1980-08-28",0.2169,0.2218,0.2169,0.2218,54400.0],["1980-08-29",0.2218,0.2242,0.2193,0.2242,65600.0],["1980-09-02",0.2242,0.2242,0.2193,0.2193,36800.0],["1980-09-03",0.2218,0.2266,0.2218,0.2242,51200.0],["1980-09-04",0.2242,0.2266,0.2218,0.2242,30400.0],["1980-09-05",0.2242,0.229,0.2218,0.229,112000.0],["1980-09-08",0.229,0.2314,0.229,0.229,81600.0],["1980-09-09",0.229,0.2338,0.2266,0.2338,60800.0],["1980-09-10",0.2338,0.2338,0.2314,0.2338,43200.0],["1980-09-11",0.2338,0.2434,0.2338,0.2362,83200.0],["1980-09-12",0.2362,0.2362,0.2338,0.2362,27200.0],["1980-09-15",0.2362,0.2362,0.2314,0.2362,19200.0],["1980-09-16",0.2362,0.2362,0.229,0.2362,75200.0],["1980-09-17",0.2362,0.2362,0.229,0.229,100800.0],["1980-09-18",0.229,0.2314,0.229,0.229,78400.0],["1980-09-19",0.229,0.2338,0.2266,0.2266,32000.0],["1980-09-22",0.2266,0.2314,0.2242,0.2266,116800.0],["1980-09-23",0.2266,0.2266,0.2242,0.2266,52800.0],["1980-09-24",0.2266,0.2266,0.2218,0.2242,38400.0],["1980-09-25",0.2242,0.229,0.2242,0.229,17600.0],["1980-09-26",0.229,0.229,0.2169,0.2169,35200.0],["1980-09-29",0.2169,0.2169,0.2025,0.2073,108800.0],["1980-09-30",0.2073,0.2121,0.2025,0.2025,68800.0],["1980-10-01",0.2025,0.2073,0.2025,0.2073,43200.0],["1980-10-02",0.2097,0.2338,0.2097,0.2338,105600.0],["1980-10-03",0.2338,0.2338,0.2314,0.2314,35200.0],["1980-10-06",0.2314,0.2314,0.229,0.2314,25600.0],["1980-10-07",0.2314,0.2314,0.229,0.229,33600.0],["1980-10-08",0.229,0.2314,0.2266,0.2314,32000.0],["1980-10-09",0.2314,0.2314,0.229,0.229,24000.0],["1980-10-10",0.229,0.2314,0.2266,0.2314,9600.0],["1980-10-13",0.229,0.229,0.2266,0.2266,19200.0],["1980-10-14",0.2266,0.2314,0.2242,0.2314,123200.0],["1980-10-15",0.2314,0.2338,0.229,0.2314,67200.0],["1980-10-16",0.229,0.229,0.2266,0.2266,36800.0],["1980-10-17",0.2242,0.2242,0.2169,0.2193,57600.0],["1980-10-20",0.2193,0.2338,0.2193,0.2338,142400.0],["1980-10-21",0.2338,0.2362,0.2338,0.2338,107200.0],["1980-10-22",0.2338,0.2386,0.229,0.2386,100800.0],["1980-10-23",0.2386,0.2386,0.2314,0.2314,33600.0],["1980-10-24",0.2314,0.2338,0.2218,0.2266,104000.0],["1980-10-27",0.2266,0.2266,0.2242,0.2266,11200.0],["1980-10-28",0.2266,0.229,0.2218,0.229,49600.0],["1980-10-29",0.229,0.2338,0.229,0.2338,20800.0],["1980-10-30",0.2338,0.2362,0.2338,0.2338,43200.0],["1980-10-31",0.2338,0.2338,0.229,0.2338,35200.0],["1980-11-03",0.2314,0.2314,0.2266,0.2266,83200.0],["1980-11-05",0.2314,0.2386,0.2314,0.2314,54400.0],["1980-11-06",0.2362,0.2362,0.2362,0.2362,16000.0],["1980-11-07",0.2362,0.2362,0.2266,0.2314,59200.0],["1980-11-10",0.2314,0.2338,0.2242,0.2242,19200.0],["1980-11-11",0.2266,0.2362,0.2266,0.2362,105600.0],["1980-11-12",0.2362,0.2362,0.2314,0.2362,51200.0],["1980-11-13",0.2362,0.2386,0.2338,0.2338,25600.0],["1980-11-14",0.2338,0.2386,0.2338,0.2338,40000.0],["1980-11-17",0.2338,0.2362,0.2193,0.229,180800.0],["1980-11-18",0.229,0.2314,0.2266,0.229,43200.0],["1980-11-19",0.229,0.2362,0.229,0.229,38400.0],["1980-11-20",0.229,0.2314,0.2266,0.2314,51200.0],["1980-11-21",0.2314,0.2338,0.2266,0.2314,49600.0],["1980-11-24",0.2314,0.2314,0.2266,0.2314,16000.0],["1980-11-25",0.2314,0.2362,0.229,0.2338,46400.0],["1980-11-26",0.2362,0.2362,0.2362,0.2362,30400.0],["1980-11-28",0.2362,0.241,0.2338,0.2386,43200.0],["1980-12-01",0.2386,0.241,0.2314,0.2314,54400.0],["1980-12-02",0.229,0.229,0.2266,0.2266,33600.0],["1980-12-03",0.2266,0.2386,0.2266,0.2386,67200.0],["1980-12-04",0.2386,0.241,0.2362,0.241,24000.0],["1980-12-05",0.241,0.2555,0.2362,0.2483,118400.0],["1980-12-08",0.2483,0.2531,0.241,0.241,27200.0],["1980-12-09",0.241,0.241,0.2314,0.2338,20800.0],["1980-12-10",0.2362,0.2483,0.2362,0.2362,60800.0],["1980-12-11",0.2314,0.2314,0.229,0.229,9600.0],["1980-12-12",0.229,0.2338,0.2242,0.2242,33600.0],["1980-12-15",0.2242,0.2266,0.2218,0.2218,12800.0],["1980-12-16",0.2218,0.2242,0.2218,0.2242,11200.0],["1980-12-17",0.2242,0.2266,0.2218,0.2266,28800.0],["1980-12-18",0.2266,0.2266,0.2266,0.2266,0.0],["1980-12-19",0.2266,0.2338,0.2266,0.2314,22400.0],["1980-12-22",0.2314,0.2314,0.2314,0.2314,4800.0],["1980-12-23",0.2314,0.2338,0.2314,0.2338,62400.0],["1980-12-24",0.2314,0.2314,0.2314,0.2314,8000.0],["1980-12-26",0.2314,0.2314,0.229,0.2314,3200.0],["1980-12-29",0.2314,0.2338,0.2314,0.2338,19200.0],["1980-12-30",0.229,0.229,0.229,0.229,6400.0],["1980-12-31",0.229,0.2314,0.2242,0.2266,43200.0],["1981-01-02",0.2314,0.2338,0.2314,0.2338,20800.0],["1981-01-05",0.2362,0.2386,0.2362,0.2362,46400.0],["1981-01-06",0.2386,0.2483,0.2386,0.2434,22400.0],["1981-01-07",0.2434,0.2434,0.2338,0.2386,78400.0],["1981-01-08",0.241,0.2434,0.241,0.241,73600.0],["1981-01-09",0.241,0.2434,0.2386,0.2386,11200.0],["1981-01-12",0.241,0.2483,0.241,0.2459,36800.0],["1981-01-13",0.2459,0.2459,0.2459,0.2459,1600.0],["1981-01-14",0.2459,0.2483,0.241,0.2483,56000.0],["1981-01-15",0.2483,0.2507,0.2483,0.2483,41600.0],["1981-01-16",0.2483,0.2507,0.2459,0.2507,51200.0],["1981-01-19",0.2507,0.2507,0.2459,0.2459,25600.0],["1981-01-20",0.2459,0.2483,0.2434,0.2483,33600.0],["1981-01-21",0.2459,0.2459,0.241,0.241,16000.0],["1981-01-22",0.241,0.2434,0.2386,0.241,24000.0],["1981-01-23",0.241,0.2507,0.241,0.2507,60800.0],["1981-01-26",0.2507,0.2627,0.2483,0.2603,43200.0],["1981-01-27",0.2627,0.2627,0.2627,0.2627,52800.0],["1981-01-28",0.2627,0.2651,0.2627,0.2627,27200.0],["1981-01-29",0.2627,0.2651,0.2627,0.2627,19200.0],["1981-01-30",0.2627,0.2651,0.2579,0.2627,44800.0],["1981-02-02",0.2627,0.2627,0.2531,0.2579,57600.0],["1981-02-03",0.2579,0.2579,0.2531,0.2579,9600.0],["1981-02-04",0.2579,0.2579,0.2579,0.2579,14400.0],["1981-02-05",0.2579,0.2603,0.2531,0.2531,38400.0],["1981-02-06",0.2483,0.2483,0.2483,0.2483,8000.0],["1981-02-09",0.2507,0.2627,0.2507,0.2627,43200.0],["1981-02-10",0.2651,0.2796,0.2651,0.2772,113600.0],["1981-02-11",0.2772,0.282,0.2724,0.2796,72000.0],["1981-02-12",0.2796,0.2892,0.2748,0.2892,78400.0],["1981-02-13",0.2892,0.2892,0.2844,0.2868,156800.0],["1981-02-17",0.2868,0.2917,0.2844,0.2917,188800.0],["1981-02-18",0.2917,0.2917,0.282,0.2844,48000.0],["1981-02-19",0.2796,0.2796,0.2724,0.2724,51200.0],["1981-02-20",0.2724,0.2724,0.27,0.27,19200.0],["1981-02-23",0.27,0.2772,0.27,0.2772,54400.0],["1981-02-24",0.2748,0.2748,0.27,0.27,16000.0],["1981-02-25",0.2651,0.2651,0.2555,0.2555,49600.0],["1981-02-26",0.2603,0.2603,0.2603,0.2603,14400.0],["1981-02-27",0.2603,0.2676,0.2603,0.2603,120000.0],["1981-03-02",0.2651,0.2676,0.2651,0.2676,4800.0],["1981-03-03",0.2651,0.2651,0.2603,0.2603,14400.0],["1981-03-04",0.2651,0.2676,0.2651,0.2676,11200.0],["1981-03-05",0.2651,0.2651,0.2651,0.2651,3200.0],["1981-03-06",0.27,0.27,0.27,0.27,1600.0],["1981-03-09",0.27,0.27,0.2651,0.2651,46400.0],["1981-03-10",0.2651,0.2676,0.2579,0.2579,36800.0],["1981-03-11",0.2579,0.2627,0.2579,0.2603,22400.0],["1981-03-12",0.2603,0.2603,0.2555,0.2555,28800.0],["1981-03-13",0.2555,0.2555,0.2531,0.2531,35200.0],["1981-03-16",0.2531,0.2603,0.2507,0.2603,76800.0],["1981-03-17",0.2603,0.2603,0.2579,0.2603,33600.0],["1981-03-18",0.2603,0.2676,0.2603,0.2676,41600.0],["1981-03-19",0.2676,0.2724,0.2676,0.2724,24000.0],["1981-03-20",0.2724,0.2748,0.2724,0.2748,16000.0],["1981-03-23",0.2748,0.2748,0.27,0.2748,17600.0],["1981-03-24",0.2748,0.2748,0.2676,0.2724,20800.0],["1981-03-25",0.2724,0.2724,0.27,0.27,19200.0],["1981-03-26",0.27,0.2724,0.27,0.27,12800.0],["1981-03-27",0.27,0.2772,0.2676,0.2772,56000.0],["1981-03-30",0.2796,0.2989,0.2796,0.2892,80000.0],["1981-03-31",0.2892,0.2989,0.2892,0.2941,62400.0],["1981-04-01",0.2989,0.3206,0.2989,0.3109,118400.0],["1981-04-02",0.3085,0.3085,0.2989,0.2989,70400.0],["1981-04-03",0.2989,0.3061,0.2989,0.3037,43200.0],["1981-04-06",0.3013,0.3013,0.2965,0.2965,11200.0],["1981-04-07",0.3013,0.3085,0.3013,0.3013,62400.0],["1981-04-08",0.3013,0.3109,0.3013,0.3085,27200.0],["1981-04-09",0.3085,0.3109,0.2989,0.2989,27200.0],["1981-04-10",0.2989,0.3037,0.2989,0.2989,17600.0],["1981-04-13",0.2965,0.2965,0.2917,0.2965,17600.0],["1981-04-14",0.2965,0.3013,0.2941,0.2941,25600.0],["1981-04-15",0.2941,0.2989,0.2941,0.2989,20800.0],["1981-04-16",0.2989,0.3037,0.2989,0.3037,32000.0],["1981-04-20",0.3037,0.3061,0.3013,0.3037,65600.0],["1981-04-21",0.3061,0.3109,0.3061,0.3061,104000.0],["1981-04-22",0.3061,0.3206,0.3061,0.3182,64000.0],["1981-04-23",0.3182,0.323,0.3158,0.323,113600.0],["1981-04-24",0.3254,0.3302,0.3254,0.3302,33600.0],["1981-04-27",0.3302,0.3326,0.3254,0.3254,35200.0],["1981-04-28",0.3278,0.3326,0.3278,0.3278,68800.0],["1981-04-29",0.3254,0.3254,0.3206,0.323,48000.0],["1981-04-30",0.323,0.323,0.3182,0.3182,28800.0],["1981-05-01",0.3182,0.3206,0.3158,0.3158,12800.0],["1981-05-04",0.3158,0.3182,0.3109,0.3109,30400.0],["1981-05-05",0.3085,0.3085,0.2989,0.3061,128000.0],["1981-05-06",0.3013,0.3013,0.2989,0.3013,14400.0],["1981-05-07",0.3013,0.3013,0.2965,0.2965,75200.0],["1981-05-08",0.2989,0.3037,0.2989,0.3037,32000.0],["1981-05-11",0.3037,0.3037,0.2989,0.2989,19200.0],["1981-05-12",0.2892,0.2892,0.2868,0.2868,107200.0],["1981-05-13",0.2941,0.3037,0.2941,0.3037,120000.0],["1981-05-14",0.3109,0.3278,0.3109,0.3182,113600.0],["1981-05-15",0.323,0.3278,0.323,0.323,32000.0],["1981-05-18",0.3278,0.3375,0.3278,0.3302,99200.0],["1981-05-19",0.3302,0.3326,0.323,0.323,56000.0],["1981-05-20",0.3206,0.3206,0.3158,0.3182,41600.0],["1981-05-21",0.3158,0.3158,0.3109,0.3109,46400.0],["1981-05-22",0.3109,0.3109,0.3085,0.3085,78400.0],["1981-05-26",0.3134,0.3182,0.3134,0.3182,52800.0],["1981-05-27",0.3182,0.3182,0.3085,0.3182,57600.0],["1981-05-28",0.3182,0.3206,0.3134,0.3134,182400.0],["1981-05-29",0.3182,0.3326,0.3182,0.3326,160000.0],["1981-06-01",0.3326,0.3375,0.3278,0.3326,128000.0],["1981-06-02",0.3326,0.3326,0.3278,0.3278,97600.0],["1981-06-03",0.3278,0.3326,0.3278,0.3278,16000.0],["1981-06-04",0.3302,0.3302,0.3302,0.3302,25600.0],["1981-06-05",0.3302,0.3399,0.3302,0.3399,102400.0],["1981-06-08",0.335,0.335,0.3326,0.3326,33600.0],["1981-06-09",0.335,0.3375,0.335,0.335,4800.0],["1981-06-10",0.335,0.3447,0.3326,0.3423,73600.0],["1981-06-11",0.3423,0.3495,0.3423,0.3471,49600.0],["1981-06-12",0.3471,0.3567,0.3447,0.3567,48000.0],["1981-06-15",0.3567,0.3664,0.3567,0.3591,33600.0],["1981-06-16",0.3591,0.3616,0.3567,0.3616,6400.0],["1981-06-17",0.3567,0.3567,0.3471,0.3471,38400.0],["1981-06-18",0.3471,0.3519,0.3423,0.3423,9600.0],["1981-06-19",0.3375,0.3375,0.3375,0.3375,14400.0],["1981-06-22",0.3375,0.3447,0.3278,0.335,97600.0],["1981-06-23",0.335,0.3375,0.3302,0.335,35200.0],["1981-06-24",0.335,0.3399,0.335,0.335,4800.0],["1981-06-25",0.3326,0.3326,0.3302,0.3326,19200.0],["1981-06-26",0.3375,0.3447,0.3375,0.3447,9600.0],["1981-06-29",0.3447,0.3447,0.3447,0.3447,0.0],["1981-06-30",0.3447,0.3447,0.3447,0.3447,84800.0],["1981-07-01",0.3423,0.3423,0.335,0.335,68800.0],["1981-07-02",0.335,0.3375,0.3326,0.3375,6400.0],["1981-07-06",0.335,0.335,0.3302,0.335,38400.0],["1981-07-07",0.335,0.335,0.3302,0.3302,9600.0],["1981-07-08",0.3302,0.3302,0.3302,0.3302,25600.0],["1981-07-09",0.3302,0.3302,0.3302,0.3302,9600.0],["1981-07-10",0.3302,0.3302,0.3278,0.3278,11200.0],["1981-07-13",0.3278,0.3326,0.3278,0.3326,3200.0],["1981-07-14",0.3326,0.3326,0.3278,0.3326,6400.0],["1981-07-15",0.3326,0.335,0.3326,0.335,56000.0],["1981-07-16",0.335,0.3375,0.3302,0.3302,40000.0],["1981-07-17",0.3302,0.3375,0.3302,0.3375,44800.0],["1981-07-20",0.3326,0.3326,0.3326,0.3326,14400.0],["1981-07-21",0.3326,0.3375,0.3302,0.3375,83200.0],["1981-07-22",0.3326,0.3326,0.3302,0.3302,25600.0],["1981-07-23",0.3302,0.3302,0.3278,0.3278,52800.0],["1981-07-24",0.3278,0.3326,0.3278,0.3326,25600.0],["1981-07-27",0.3326,0.3326,0.3278,0.3278,19200.0],["1981-07-28",0.3278,0.3278,0.3278,0.3278,8000.0],["1981-07-29",0.3278,0.3326,0.3278,0.3278,43200.0],["1981-07-30",0.3278,0.335,0.3278,0.3326,41600.0],["1981-07-31",0.3326,0.3326,0.3302,0.3302,8000.0],["1981-08-03",0.3302,0.3326,0.3302,0.3326,22400.0],["1981-08-04",0.3302,0.3302,0.3278,0.3278,11200.0],["1981-08-05",0.3278,0.3375,0.3278,0.3375,188800.0],["1981-08-06",0.335,0.335,0.3302,0.3302,12800.0],["1981-08-07",0.3302,0.335,0.3302,0.335,17600.0],["1981-08-10",0.3302,0.3302,0.3302,0.3302,3200.0],["1981-08-11",0.3302,0.3302,0.3302,0.3302,12800.0],["1981-08-12",0.3302,0.3302,0.3278,0.3302,20800.0],["1981-08-13",0.3278,0.3278,0.3278,0.3278,3200.0],["1981-08-14",0.3278,0.3302,0.3278,0.3278,27200.0],["1981-08-17",0.3278,0.3278,0.3278,0.3278,41600.0],["1981-08-18",0.3278,0.3278,0.3206,0.3206,73600.0],["1981-08-19",0.3206,0.3254,0.3206,0.323,100800.0],["1981-08-20",0.3278,0.3278,0.3278,0.3278,19200.0],["1981-08-21",0.3278,0.3278,0.323,0.323,6400.0],["1981-08-24",0.3182,0.3182,0.3085,0.3085,33600.0],["1981-08-25",0.3037,0.3037,0.2965,0.3037,64000.0],["1981-08-26",0.3037,0.3037,0.3037,0.3037,4800.0],["1981-08-27",0.2989,0.2989,0.2989,0.2989,27200.0],["1981-08-28",0.3037,0.3037,0.3037,0.3037,17600.0],["1981-08-31",0.3037,0.3037,0.2965,0.2965,17600.0],["1981-09-01",0.2941,0.2941,0.2892,0.2892,30400.0],["1981-09-02",0.2892,0.2941,0.2892,0.2941,6400.0],["1981-09-03",0.2941,0.3013,0.2941,0.2965,128000.0],["1981-09-04",0.2941,0.2941,0.2941,0.2941,38400.0],["1981-09-08",0.2941,0.2941,0.2917,0.2941,35200.0],["1981-09-09",0.2941,0.2965,0.2941,0.2965,12800.0],["1981-09-10",0.2965,0.2989,0.2941,0.2989,17600.0],["1981-09-11",0.2965,0.2965,0.2965,0.2965,1600.0],["1981-09-14",0.2989,0.3013,0.2989,0.3013,25600.0],["1981-09-15",0.3013,0.3037,0.2989,0.2989,16000.0],["1981-09-16",0.2941,0.2941,0.2917,0.2917,14400.0],["1981-09-17",0.2917,0.2965,0.2917,0.2917,51200.0],["1981-09-18",0.2917,0.2965,0.2917,0.2965,48000.0],["1981-09-21",0.2965,0.3085,0.2941,0.3037,139200.0],["1981-09-22",0.3037,0.3037,0.3037,0.3037,12800.0],["1981-09-23",0.2989,0.2989,0.2941,0.2941,33600.0],["1981-09-24",0.2917,0.2917,0.2892,0.2892,97600.0],["1981-09-25",0.2868,0.2868,0.2844,0.2844,28800.0],["1981-09-28",0.2796,0.2796,0.2772,0.2772,73600.0],["1981-09-29",0.282,0.2844,0.282,0.2844,19200.0],["1981-09-30",0.2796,0.2796,0.2748,0.2796,51200.0],["1981-10-01",0.2796,0.282,0.2748,0.282,38400.0],["1981-10-02",0.2844,0.2844,0.2844,0.2844,8000.0],["1981-10-05",0.2892,0.2941,0.2892,0.2941,27200.0],["1981-10-06",0.2989,0.3085,0.2989,0.3085,32000.0],["1981-10-07",0.3085,0.3085,0.3037,0.3085,51200.0],["1981-10-08",0.3061,0.3061,0.3061,0.3061,3200.0],["1981-10-09",0.3013,0.3013,0.3013,0.3013,3200.0],["1981-10-12",0.2989,0.2989,0.2989,0.2989,4800.0],["1981-10-13",0.3013,0.3037,0.3013,0.3037,8000.0],["1981-10-14",0.3061,0.3061,0.3061,0.3061,3200.0],["1981-10-15",0.3061,0.3061,0.3013,0.3061,9600.0],["1981-10-16",0.3061,0.3061,0.3061,0.3061,0.0],["1981-10-19",0.3061,0.3061,0.3013,0.3061,6400.0],["1981-10-20",0.3061,0.3061,0.2989,0.3013,27200.0],["1981-10-21",0.3061,0.3085,0.3061,0.3085,108800.0],["1981-10-22",0.3061,0.3061,0.2989,0.3061,216000.0],["1981-10-23",0.3037,0.3037,0.3013,0.3013,3200.0],["1981-10-26",0.3013,0.3254,0.2989,0.3254,54400.0],["1981-10-27",0.3375,0.3399,0.3375,0.3375,43200.0],["1981-10-28",0.3375,0.3375,0.3278,0.3278,30400.0],["1981-10-29",0.323,0.323,0.323,0.323,4800.0],["1981-10-30",0.3278,0.3278,0.3278,0.3278,1600.0],["1981-11-02",0.323,0.323,0.323,0.323,1600.0],["1981-11-03",0.3206,0.3206,0.3134,0.3134,107200.0],["1981-11-04",0.3109,0.3109,0.3109,0.3109,1600.0],["1981-11-05",0.3109,0.3158,0.3109,0.3109,12800.0],["1981-11-06",0.3085,0.3085,0.2989,0.2989,169600.0],["1981-11-09",0.3013,0.3037,0.3013,0.3037,6400.0],["1981-11-10",0.3037,0.3037,0.3037,0.3037,3200.0],["1981-11-11",0.3037,0.3037,0.2989,0.2989,9600.0],["1981-11-12",0.2989,0.2989,0.2941,0.2941,17600.0],["1981-11-13",0.2965,0.3013,0.2965,0.2989,12800.0],["1981-11-16",0.2989,0.2989,0.2965,0.2965,64000.0],["1981-11-17",0.2989,0.3013,0.2989,0.3013,11200.0],["1981-11-18",0.3013,0.3037,0.2989,0.3037,65600.0],["1981-11-19",0.3037,0.3037,0.2941,0.2941,68800.0],["1981-11-20",0.2941,0.2941,0.2917,0.2917,6400.0],["1981-11-23",0.2917,0.2917,0.2917,0.2917,0.0],["1981-11-24",0.2917,0.2917,0.2917,0.2917,0.0],["1981-11-25",0.2965,0.3013,0.2965,0.3013,19200.0],["1981-11-27",0.3013,0.3013,0.2965,0.2965,14400.0],["1981-11-30",0.2965,0.2965,0.2965,0.2965,1600.0],["1981-12-01",0.3013,0.3013,0.3013,0.3013,4800.0],["1981-12-02",0.3061,0.3061,0.3061,0.3061,8000.0],["1981-12-03",0.3061,0.3085,0.3013,0.3085,35200.0],["1981-12-04",0.3085,0.3085,0.3085,0.3085,20800.0],["1981-12-07",0.3109,0.3158,0.3109,0.3109,19200.0],["1981-12-08",0.3109,0.3109,0.3109,0.3109,19200.0],["1981-12-09",0.3085,0.3085,0.3061,0.3061,20800.0],["1981-12-10",0.3085,0.3134,0.3085,0.3134,12800.0],["1981-12-11",0.3134,0.3134,0.3134,0.3134,0.0],["1981-12-14",0.3085,0.3085,0.3037,0.3037,30400.0],["1981-12-15",0.3037,0.3037,0.3037,0.3037,0.0],["1981-12-16",0.3037,0.3037,0.3013,0.3013,84800.0],["1981-12-17",0.3013,0.3037,0.2965,0.2965,41600.0],["1981-12-18",0.2941,0.2941,0.2941,0.2941,1600.0],["1981-12-21",0.2941,0.2941,0.2941,0.2941,6400.0],["1981-12-22",0.2941,0.2989,0.2892,0.2892,12800.0],["1981-12-23",0.2892,0.2892,0.2892,0.2892,1600.0],["1981-12-24",0.2844,0.2844,0.2796,0.2844,22400.0],["1981-12-28",0.2844,0.2844,0.2796,0.2796,17600.0],["1981-12-29",0.2796,0.282,0.2748,0.2748,48000.0],["1981-12-30",0.2724,0.2724,0.27,0.2724,27200.0],["1981-12-31",0.2724,0.2796,0.2724,0.2796,76800.0],["1982-01-04",0.2772,0.2772,0.2772,0.2772,1600.0],["1982-01-05",0.2772,0.2772,0.2748,0.2748,12800.0],["1982-01-06",0.2772,0.2772,0.2772,0.2772,35200.0],["1982-01-07",0.2772,0.282,0.2772,0.282,11200.0],["1982-01-08",0.282,0.2965,0.2796,0.2941,48000.0],["1982-01-11",0.2941,0.2941,0.2941,0.2941,0.0],["1982-01-12",0.2892,0.2892,0.2796,0.2892,65600.0],["1982-01-13",0.2892,0.2892,0.2892,0.2892,1600.0],["1982-01-14",0.2892,0.2892,0.2796,0.2796,27200.0],["1982-01-15",0.2796,0.2796,0.2772,0.2772,9600.0],["1982-01-18",0.2772,0.2844,0.2748,0.2844,48000.0],["1982-01-19",0.282,0.282,0.282,0.282,1600.0],["1982-01-20",0.282,0.282,0.282,0.282,80000.0],["1982-01-21",0.2796,0.2796,0.2796,0.2796,1600.0],["1982-01-22",0.2844,0.2892,0.2844,0.2892,46400.0],["1982-01-25",0.2868,0.2868,0.2868,0.2868,1600.0],["1982-01-26",0.2844,0.2844,0.2844,0.2844,25600.0],["1982-01-27",0.2844,0.2844,0.2844,0.2844,19200.0],["1982-01-28",0.2844,0.2892,0.2844,0.2892,12800.0],["1982-01-29",0.2941,0.3013,0.2941,0.2989,44800.0],["1982-02-01",0.2989,0.3061,0.2989,0.3037,16000.0],["1982-02-02",0.3037,0.3085,0.3037,0.3085,17600.0],["1982-02-03",0.3037,0.3037,0.2917,0.2917,30400.0],["1982-02-04",0.2917,0.2965,0.282,0.2892,51200.0],["1982-02-05",0.2892,0.2892,0.2892,0.2892,0.0],["1982-02-08",0.282,0.282,0.2748,0.2748,16000.0],["1982-02-09",0.2748,0.2796,0.2748,0.2748,16000.0],["1982-02-10",0.2748,0.2748,0.2748,0.2748,8000.0],["1982-02-11",0.2772,0.2796,0.2772,0.2772,32000.0],["1982-02-12",0.2772,0.282,0.2772,0.282,25600.0],["1982-02-16",0.2796,0.2796,0.2796,0.2796,22400.0],["1982-02-17",0.2796,0.2796,0.2796,0.2796,0.0],["1982-02-18",0.282,0.282,0.282,0.282,6400.0],["1982-02-19",0.2868,0.2892,0.2868,0.2892,14400.0],["1982-02-22",0.2892,0.2892,0.2892,0.2892,0.0],["1982-02-23",0.2892,0.2965,0.2892,0.2892,49600.0],["1982-02-24",0.2892,0.2941,0.2892,0.2941,40000.0],["1982-02-25",0.2941,0.2941,0.2892,0.2892,6400.0],["1982-02-26",0.2892,0.2892,0.2892,0.2892,1600.0],["1982-03-01",0.2892,0.2892,0.2892,0.2892,0.0],["1982-03-02",0.2868,0.2868,0.2748,0.2748,193600.0],["1982-03-03",0.27,0.27,0.2651,0.2651,49600.0],["1982-03-04",0.2651,0.2651,0.2651,0.2651,0.0],["1982-03-05",0.2651,0.2651,0.2651,0.2651,6400.0],["1982-03-08",0.2651,0.2676,0.2603,0.2603,25600.0],["1982-03-09",0.2603,0.2651,0.2603,0.2603,27200.0],["1982-03-10",0.2603,0.2603,0.2603,0.2603,3200.0],["1982-03-11",0.2579,0.2579,0.2459,0.2459,59200.0],["1982-03-12",0.2483,0.2579,0.2483,0.2579,62400.0],["1982-03-15",0.2579,0.2579,0.2579,0.2579,0.0],["1982-03-16",0.2579,0.27,0.2579,0.27,40000.0],["1982-03-17",0.27,0.27,0.2651,0.27,38400.0],["1982-03-18",0.2724,0.2796,0.2724,0.2796,20800.0],["1982-03-19",0.2796,0.2844,0.2772,0.2844,8000.0],["1982-03-22",0.282,0.282,0.2772,0.2796,92800.0],["1982-03-23",0.2844,0.2868,0.2844,0.2868,4800.0],["1982-03-24",0.2892,0.2892,0.2892,0.2892,16000.0],["1982-03-25",0.2892,0.2941,0.2892,0.2892,6400.0],["1982-03-26",0.2892,0.2892,0.2892,0.2892,0.0],["1982-03-29",0.2892,0.2892,0.2892,0.2892,0.0],["1982-03-30",0.2892,0.2892,0.2892,0.2892,49600.0],["1982-03-31",0.2941,0.2965,0.2941,0.2965,16000.0],["1982-04-01",0.2941,0.2941,0.2941,0.2941,1600.0],["1982-04-02",0.2941,0.2941,0.2941,0.2941,0.0],["1982-04-05",0.2941,0.2941,0.2941,0.2941,25600.0],["1982-04-06",0.2941,0.2941,0.2941,0.2941,4800.0],["1982-04-07",0.2965,0.2989,0.2965,0.2965,17600.0],["1982-04-08",0.2965,0.2965,0.2965,0.2965,0.0],["1982-04-12",0.2941,0.2941,0.2941,0.2941,73600.0],["1982-04-13",0.2941,0.2941,0.2941,0.2941,16000.0],["1982-04-14",0.2917,0.2917,0.2917,0.2917,3200.0],["1982-04-15",0.2917,0.2917,0.2917,0.2917,0.0],["1982-04-16",0.2917,0.2917,0.2917,0.2917,0.0],["1982-04-19",0.2917,0.2917,0.2917,0.2917,3200.0],["1982-04-20",0.2917,0.2965,0.2917,0.2917,9600.0],["1982-04-21",0.2917,0.2965,0.2917,0.2917,17600.0],["1982-04-22",0.2917,0.3013,0.2917,0.2989,156800.0],["1982-04-23",0.2989,0.2989,0.2989,0.2989,46400.0],["1982-04-26",0.3013,0.3061,0.3013,0.3013,16000.0],["1982-04-27",0.2989,0.2989,0.2989,0.2989,41600.0],["1982-04-28",0.2941,0.2941,0.2892,0.2892,17600.0],["1982-04-29",0.2892,0.2892,0.2892,0.2892,0.0],["1982-04-30",0.2892,0.2892,0.2892,0.2892,12800.0],["1982-05-03",0.2892,0.2917,0.2892,0.2917,14400.0],["1982-05-04",0.2917,0.2917,0.2892,0.2892,30400.0],["1982-05-05",0.2892,0.2892,0.2892,0.2892,1600.0],["1982-05-06",0.2892,0.2892,0.2892,0.2892,80000.0],["1982-05-07",0.2892,0.2892,0.2892,0.2892,0.0],["1982-05-10",0.2892,0.2892,0.2844,0.2892,32000.0],["1982-05-11",0.2892,0.2941,0.2892,0.2941,48000.0],["1982-05-12",0.2941,0.2941,0.2892,0.2941,14400.0],["1982-05-13",0.2941,0.2989,0.2941,0.2941,30400.0],["1982-05-14",0.2941,0.2941,0.2941,0.2941,88000.0],["1982-05-17",0.2941,0.2989,0.2941,0.2989,48000.0],["1982-05-18",0.2941,0.2941,0.2941,0.2941,60800.0],["1982-05-19",0.2941,0.2941,0.2941,0.2941,3200.0],["1982-05-20",0.2941,0.2941,0.2941,0.2941,4800.0],["1982-05-21",0.2941,0.2941,0.2941,0.2941,4800.0],["1982-05-24",0.2941,0.2941,0.2941,0.2941,9600.0],["1982-05-25",0.2989,0.2989,0.2989,0.2989,4800.0],["1982-05-26",0.2941,0.2941,0.2748,0.2748,86400.0],["1982-05-27",0.27,0.27,0.2603,0.2627,46400.0],["1982-05-28",0.2676,0.282,0.2676,0.282,72000.0],["1982-06-01",0.2796,0.2796,0.2676,0.2676,28800.0],["1982-06-02",0.2651,0.2651,0.2603,0.2603,25600.0],["1982-06-03",0.2579,0.2579,0.2555,0.2555,14400.0],["1982-06-04",0.2555,0.2579,0.2531,0.2555,44800.0],["1982-06-07",0.2531,0.2531,0.2507,0.2507,12800.0],["1982-06-08",0.2507,0.2507,0.2483,0.2507,44800.0],["1982-06-09",0.2483,0.2483,0.2459,0.2459,11200.0],["1982-06-10",0.2459,0.2459,0.2459,0.2459,0.0],["1982-06-11",0.2507,0.2507,0.2507,0.2507,36800.0],["1982-06-14",0.2459,0.2459,0.2434,0.2434,24000.0],["1982-06-15",0.2483,0.2483,0.2483,0.2483,12800.0],["1982-06-16",0.2507,0.2531,0.2507,0.2507,46400.0],["1982-06-17",0.2555,0.2555,0.2555,0.2555,6400.0],["1982-06-18",0.2555,0.2555,0.2555,0.2555,0.0],["1982-06-21",0.2555,0.2555,0.2555,0.2555,8000.0],["1982-06-22",0.2555,0.2555,0.2507,0.2555,48000.0],["1982-06-23",0.2555,0.2555,0.2555,0.2555,11200.0],["1982-06-24",0.2555,0.2555,0.2555,0.2555,11200.0],["1982-06-25",0.2555,0.2555,0.2555,0.2555,0.0],["1982-06-28",0.2555,0.2555,0.2555,0.2555,0.0],["1982-06-29",0.2555,0.2579,0.2531,0.2531,27200.0],["1982-06-30",0.2531,0.2555,0.2531,0.2555,40000.0],["1982-07-01",0.2579,0.2627,0.2579,0.2627,28800.0],["1982-07-02",0.2627,0.2627,0.2627,0.2627,0.0],["1982-07-06",0.2603,0.2603,0.2603,0.2603,4800.0],["1982-07-07",0.2603,0.2603,0.2555,0.2603,16000.0],["1982-07-08",0.2555,0.2555,0.2531,0.2531,33600.0],["1982-07-09",0.2579,0.2603,0.2579,0.2603,6400.0],["1982-07-12",0.2603,0.2603,0.2555,0.2603,54400.0],["1982-07-13",0.2603,0.2603,0.2555,0.2603,46400.0],["1982-07-14",0.2555,0.2555,0.2555,0.2555,3200.0],["1982-07-15",0.2555,0.2555,0.2555,0.2555,6400.0],["1982-07-16",0.2603,0.2651,0.2603,0.2651,41600.0],["1982-07-19",0.2603,0.2603,0.2555,0.2555,11200.0],["1982-07-20",0.2555,0.2555,0.2555,0.2555,0.0],["1982-07-21",0.2579,0.2603,0.2579,0.2579,16000.0],["1982-07-22",0.2531,0.2531,0.2531,0.2531,11200.0],["1982-07-23",0.2531,0.2627,0.2531,0.2555,120000.0],["1982-07-26",0.2555,0.2555,0.2555,0.2555,0.0],["1982-07-27",0.2555,0.2555,0.2531,0.2555,38400.0],["1982-07-28",0.2555,0.2555,0.2555,0.2555,0.0],["1982-07-29",0.2603,0.2603,0.2603,0.2603,16000.0],["1982-07-30",0.2579,0.2579,0.2555,0.2555,8000.0],["1982-08-02",0.2555,0.2555,0.2531,0.2555,17600.0],["1982-08-03",0.2603,0.2603,0.2603,0.2603,8000.0],["1982-08-04",0.2579,0.2579,0.2579,0.2579,25600.0],["1982-08-05",0.2555,0.2555,0.2555,0.2555,1600.0],["1982-08-06",0.2531,0.2531,0.2507,0.2507,16000.0],["1982-08-09",0.2507,0.2555,0.2507,0.2531,28800.0],["1982-08-10",0.2531,0.2555,0.2507,0.2555,12800.0],["1982-08-11",0.2531,0.2531,0.2531,0.2531,6400.0],["1982-08-12",0.2531,0.2531,0.2531,0.2531,0.0],["1982-08-13",0.2507,0.2507,0.2507,0.2507,1600.0],["1982-08-16",0.2507,0.2507,0.2507,0.2507,64000.0],["1982-08-17",0.2555,0.2603,0.2555,0.2603,22400.0],["1982-08-18",0.2651,0.27,0.2651,0.2676,16000.0],["1982-08-19",0.2676,0.2724,0.2651,0.2724,20800.0],["1982-08-20",0.2748,0.2796,0.2748,0.2748,25600.0],["1982-08-23",0.2748,0.2796,0.2748,0.2748,30400.0],["1982-08-24",0.2796,0.2844,0.2796,0.2844,46400.0],["1982-08-25",0.2844,0.2868,0.282,0.282,17600.0],["1982-08-26",0.2868,0.2941,0.2868,0.2941,20800.0],["1982-08-27",0.2917,0.2917,0.2892,0.2892,19200.0],["1982-08-30",0.2892,0.2892,0.2892,0.2892,20800.0],["1982-08-31",0.2892,0.2941,0.2892,0.2892,41600.0],["1982-09-01",0.2917,0.2965,0.2917,0.2965,16000.0],["1982-09-02",0.2989,0.3061,0.2989,0.3061,49600.0],["1982-09-03",0.3061,0.3085,0.3037,0.3085,25600.0],["1982-09-07",0.3085,0.3085,0.3085,0.3085,14400.0],["1982-09-08",0.3085,0.3085,0.3085,0.3085,20800.0],["1982-09-09",0.3085,0.3109,0.3085,0.3085,38400.0],["1982-09-10",0.3085,0.3134,0.3085,0.3085,65600.0],["1982-09-13",0.3085,0.3182,0.3085,0.3085,76800.0],["1982-09-14",0.3085,0.3085,0.3061,0.3061,68800.0],["1982-09-15",0.3061,0.3158,0.3061,0.3158,62400.0],["1982-09-16",0.3206,0.323,0.3206,0.3206,139200.0],["1982-09-17",0.3206,0.3206,0.3182,0.3182,17600.0],["1982-09-20",0.323,0.323,0.323,0.323,46400.0],["1982-09-21",0.3278,0.335,0.3278,0.335,67200.0],["1982-09-22",0.335,0.3375,0.3278,0.3278,57600.0],["1982-09-23",0.3278,0.3302,0.323,0.3302,193600.0],["1982-09-24",0.3278,0.3278,0.323,0.323,49600.0],["1982-09-27",0.323,0.323,0.323,0.323,14400.0],["1982-09-28",0.3254,0.3278,0.3254,0.3254,32000.0],["1982-09-29",0.3254,0.335,0.3254,0.3278,113600.0],["1982-09-30",0.323,0.323,0.3182,0.3182,470400.0],["1982-10-01",0.3182,0.3182,0.3158,0.3158,174400.0],["1982-10-04",0.3158,0.3158,0.3134,0.3158,4800.0],["1982-10-05",0.3158,0.3158,0.3158,0.3158,43200.0],["1982-10-06",0.3182,0.3278,0.3182,0.3278,89600.0],["1982-10-07",0.3278,0.3423,0.3278,0.3375,96000.0],["1982-10-08",0.3375,0.3375,0.3375,0.3375,9600.0],["1982-10-11",0.3375,0.3471,0.3375,0.3447,105600.0],["1982-10-12",0.3447,0.3519,0.3423,0.3471,235200.0],["1982-10-13",0.3471,0.3736,0.3471,0.3688,57600.0],["1982-10-14",0.3688,0.3784,0.364,0.364,91200.0],["1982-10-15",0.364,0.364,0.3567,0.364,64000.0],["1982-10-18",0.3616,0.3616,0.3591,0.3616,132800.0],["1982-10-19",0.3616,0.3664,0.3567,0.3591,518400.0],["1982-10-20",0.3616,0.3616,0.3616,0.3616,155200.0],["1982-10-21",0.3688,0.3784,0.3688,0.3784,107200.0],["1982-10-22",0.3808,0.3953,0.3808,0.3905,107200.0],["1982-10-25",0.3905,0.3977,0.3808,0.3881,208000.0],["1982-10-26",0.3905,0.4049,0.3905,0.4049,280000.0],["1982-10-27",0.4098,0.458,0.4098,0.458,220800.0],["1982-10-28",0.458,0.4724,0.4363,0.4411,353600.0],["1982-10-29",0.4411,0.4628,0.4387,0.4532,491200.0],["1982-11-01",0.4532,0.4773,0.4507,0.4724,532800.0],["1982-11-02",0.4773,0.5062,0.4773,0.5038,708800.0],["1982-11-03",0.5038,0.5086,0.5014,0.5062,628800.0],["1982-11-04",0.5062,0.5062,0.4773,0.4773,320000.0],["1982-11-05",0.4773,0.4773,0.4676,0.4773,387200.0],["1982-11-08",0.4773,0.4773,0.4628,0.4652,209600.0],["1982-11-09",0.4652,0.4797,0.4628,0.4797,108800.0],["1982-11-10",0.4821,0.4893,0.4821,0.4821,302400.0],["1982-11-11",0.4869,0.5158,0.4869,0.5158,441600.0],["1982-11-12",0.5206,0.5399,0.5206,0.5231,278400.0],["1982-11-15",0.5158,0.5158,0.4821,0.4917,316800.0],["1982-11-16",0.4893,0.4893,0.4821,0.4821,32000.0],["1982-11-17",0.4821,0.5014,0.4821,0.5014,124800.0],["1982-11-18",0.5014,0.5158,0.5014,0.5158,145600.0],["1982-11-19",0.5206,0.5447,0.5206,0.5399,264000.0],["1982-11-22",0.5399,0.5447,0.5303,0.5303,246400.0],["1982-11-23",0.5303,0.5351,0.5303,0.5303,128000.0],["1982-11-24",0.5351,0.564,0.5351,0.564,185600.0],["1982-11-26",0.564,0.5737,0.5544,0.5689,201600.0],["1982-11-29",0.5689,0.5785,0.5689,0.5785,441600.0],["1982-11-30",0.5785,0.5785,0.5689,0.5737,332800.0],["1982-12-01",0.5737,0.5833,0.5689,0.5785,161600.0],["1982-12-02",0.5761,0.5761,0.5689,0.5761,316800.0],["1982-12-03",0.5713,0.5713,0.5689,0.5689,25600.0],["1982-12-06",0.5664,0.5664,0.564,0.564,36800.0],["1982-12-07",0.5592,0.5592,0.5447,0.552,94400.0],["1982-12-08",0.5544,0.5592,0.5544,0.5592,19200.0],["1982-12-09",0.5592,0.5592,0.5496,0.5496,299200.0],["1982-12-10",0.5496,0.5544,0.5496,0.552,38400.0],["1982-12-13",0.552,0.552,0.552,0.552,56000.0],["1982-12-14",0.5568,0.5592,0.5568,0.5568,96000.0],["1982-12-15",0.552,0.552,0.5423,0.5423,193600.0],["1982-12-16",0.5423,0.5423,0.5375,0.5423,390400.0],["1982-12-17",0.5423,0.5447,0.5399,0.5447,172800.0],["1982-12-20",0.5399,0.5399,0.5351,0.5399,292800.0],["1982-12-21",0.5399,0.5399,0.5399,0.5399,30400.0],["1982-12-22",0.5399,0.5496,0.5399,0.5447,65600.0],["1982-12-23",0.5447,0.552,0.5447,0.552,99200.0],["1982-12-27",0.552,0.5568,0.552,0.5544,19200.0],["1982-12-28",0.5544,0.564,0.5544,0.5592,81600.0],["1982-12-29",0.5737,0.5857,0.5737,0.5809,62400.0],["1982-12-30",0.5905,0.6074,0.5905,0.5978,86400.0],["1982-12-31",0.5978,0.6026,0.593,0.593,28800.0],["1983-01-03",0.593,0.5978,0.593,0.593,64000.0],["1983-01-04",0.5905,0.5905,0.5905,0.5905,41600.0],["1983-01-05",0.5905,0.5978,0.5905,0.593,228800.0],["1983-01-06",0.593,0.6026,0.593,0.5978,80000.0],["1983-01-07",0.6026,0.6026,0.6026,0.6026,22400.0],["1983-01-10",0.605,0.6074,0.605,0.6074,19200.0],["1983-01-11",0.6147,0.6243,0.6147,0.6195,54400.0],["1983-01-12",0.6195,0.6195,0.6147,0.6171,195200.0],["1983-01-13",0.6171,0.6243,0.6171,0.6195,124800.0],["1983-01-14",0.6195,0.6267,0.6195,0.6267,36800.0],["1983-01-17",0.6315,0.6388,0.6315,0.6315,300800.0],["1983-01-18",0.6315,0.6508,0.6315,0.646,96000.0],["1983-01-19",0.646,0.6556,0.646,0.6556,100800.0],["1983-01-20",0.6508,0.6508,0.6315,0.6315,36800.0],["1983-01-21",0.6315,0.6315,0.605,0.6074,56000.0],["1983-01-24",0.6026,0.6026,0.5833,0.593,259200.0],["1983-01-25",0.593,0.605,0.593,0.593,105600.0],["1983-01-26",0.5881,0.5881,0.5833,0.5833,32000.0],["1983-01-27",0.5833,0.5881,0.5833,0.5881,20800.0],["1983-01-28",0.5881,0.5881,0.5785,0.5809,70400.0],["1983-01-31",0.5809,0.5833,0.5689,0.5785,88000.0],["1983-02-01",0.5809,0.593,0.5809,0.593,168000.0],["1983-02-02",0.593,0.605,0.5905,0.5978,104000.0],["1983-02-03",0.6026,0.6436,0.6026,0.6363,78400.0],["1983-02-04",0.6363,0.6412,0.6315,0.6412,75200.0],["1983-02-07",0.6412,0.6412,0.6315,0.6412,17600.0],["1983-02-08",0.6363,0.6363,0.6315,0.6363,25600.0],["1983-02-09",0.6363,0.6412,0.6339,0.6363,104000.0],["1983-02-10",0.6363,0.6412,0.6363,0.6412,97600.0],["1983-02-11",0.6412,0.6412,0.6363,0.6363,14400.0],["1983-02-14",0.6363,0.646,0.6363,0.646,59200.0],["1983-02-15",0.6508,0.6556,0.6508,0.6556,92800.0],["1983-02-16",0.6556,0.658,0.6508,0.6556,147200.0],["1983-02-17",0.6556,0.6556,0.646,0.6556,116800.0],["1983-02-18",0.6556,0.6604,0.646,0.646,57600.0],["1983-02-22",0.646,0.6508,0.6412,0.6412,60800.0],["1983-02-23",0.646,0.6484,0.646,0.6484,3200.0],["1983-02-24",0.6508,0.6701,0.6508,0.6701,264000.0],["1983-02-25",0.6701,0.6749,0.6701,0.6701,52800.0],["1983-02-28",0.6749,0.6797,0.6749,0.6749,56000.0],["1983-03-01",0.6749,0.6846,0.6749,0.6797,57600.0],["1983-03-02",0.6846,0.6942,0.6846,0.6942,24000.0],["1983-03-03",0.6942,0.699,0.6894,0.6942,14400.0],["1983-03-04",0.6942,0.699,0.6894,0.6894,48000.0],["1983-03-07",0.687,0.687,0.6846,0.687,174400.0],["1983-03-08",0.687,0.687,0.6701,0.6749,134400.0],["1983-03-09",0.6749,0.6797,0.6749,0.6749,62400.0],["1983-03-10",0.6749,0.6821,0.6749,0.6749,33600.0],["1983-03-11",0.6749,0.6749,0.6725,0.6749,140800.0],["1983-03-14",0.6701,0.6701,0.6653,0.6677,11200.0],["1983-03-15",0.6677,0.6701,0.6653,0.6653,32000.0],["1983-03-16",0.6653,0.6653,0.6604,0.6604,24000.0],["1983-03-17",0.6604,0.6604,0.6556,0.6604,19200.0],["1983-03-18",0.6604,0.6653,0.6556,0.6653,20800.0],["1983-03-21",0.6749,0.6749,0.6556,0.6604,92000.0],["1983-03-22",0.6604,0.6653,0.6556,0.6556,15200.0],["1983-03-23",0.6556,0.6556,0.646,0.646,28000.0],["1983-03-24",0.646,0.6556,0.646,0.646,19200.0],["1983-03-25",0.6556,0.7038,0.6556,0.7038,143200.0],["1983-03-28",0.7038,0.752,0.699,0.752,88800.0],["1983-03-29",0.7617,0.8051,0.7617,0.8003,100000.0],["1983-03-30",0.8003,0.8051,0.7954,0.8003,48000.0],["1983-03-31",0.8003,0.8003,0.7858,0.7858,57600.0],["1983-04-04",0.7858,0.7906,0.7713,0.7858,80000.0],["1983-04-05",0.7858,0.7906,0.7713,0.7761,88800.0],["1983-04-06",0.7761,0.7858,0.7617,0.781,93600.0],["1983-04-07",0.781,0.7858,0.7617,0.7617,52800.0],["1983-04-08",0.7665,0.7761,0.7665,0.7761,36000.0],["1983-04-11",0.7761,0.781,0.7713,0.7713,47200.0],["1983-04-12",0.7713,0.7761,0.7665,0.7665,14400.0],["1983-04-13",0.7665,0.7761,0.7617,0.7617,20000.0],["1983-04-14",0.7617,0.7761,0.7617,0.7617,25600.0],["1983-04-15",0.7617,0.7761,0.7617,0.7761,366400.0],["1983-04-18",0.7761,0.7761,0.7424,0.7569,88800.0],["1983-04-19",0.7569,0.7858,0.7569,0.781,249600.0],["1983-04-20",0.781,0.7954,0.7713,0.7858,235200.0],["1983-04-21",0.7858,0.7954,0.7713,0.781,136000.0],["1983-04-22",0.781,0.7954,0.7761,0.7954,109600.0],["1983-04-25",0.7954,0.7954,0.7713,0.7713,92800.0],["1983-04-26",0.7665,0.7665,0.752,0.7617,69600.0],["1983-04-27",0.7713,0.781,0.7713,0.7761,228000.0],["1983-04-28",0.7761,0.781,0.7761,0.781,10400.0],["1983-04-29",0.781,0.781,0.7761,0.7761,4000.0],["1983-05-02",0.7761,0.7761,0.7665,0.7761,45600.0],["1983-05-03",0.7761,0.7761,0.7617,0.7761,55200.0],["1983-05-04",0.7713,0.7713,0.752,0.752,24000.0],["1983-05-05",0.752,0.7617,0.7424,0.752,82400.0],["1983-05-06",0.752,0.781,0.752,0.7761,757600.0],["1983-05-09",0.7761,0.7761,0.7713,0.7761,21600.0],["1983-05-10",0.7858,0.8051,0.7858,0.7906,77600.0],["1983-05-11",0.7906,0.8003,0.7761,0.7761,37600.0],["1983-05-12",0.7761,0.781,0.7713,0.7713,48000.0],["1983-05-13",0.7713,0.7858,0.7713,0.7858,82400.0],["1983-05-16",0.7858,0.7858,0.7713,0.7713,48800.0],["1983-05-17",0.7617,0.7617,0.752,0.752,52000.0],["1983-05-18",0.752,0.752,0.7424,0.7424,9600.0],["1983-05-19",0.7472,0.7617,0.7472,0.7472,119200.0],["1983-05-20",0.7472,0.8003,0.7424,0.7954,234400.0],["1983-05-23",0.7954,0.7954,0.7761,0.7906,76800.0],["1983-05-24",0.7954,0.8051,0.7954,0.8051,74400.0],["1983-05-25",0.8147,0.8629,0.8147,0.8629,156800.0],["1983-05-26",0.8629,0.8918,0.8629,0.887,151200.0],["1983-05-27",0.887,0.8967,0.8822,0.8822,84800.0],["1983-05-31",0.8822,0.887,0.8677,0.8677,38400.0],["1983-06-01",0.8629,0.8629,0.8485,0.8629,183200.0],["1983-06-02",0.8533,0.8533,0.834,0.8388,64000.0],["1983-06-03",0.8388,0.8581,0.834,0.8581,61600.0],["1983-06-06",0.8581,0.8629,0.8533,0.8533,18400.0],["1983-06-07",0.8533,0.8629,0.8485,0.8485,44800.0],["1983-06-08",0.8195,0.8195,0.8051,0.8099,108000.0],["1983-06-09",0.8099,0.8099,0.7954,0.8051,48800.0],["1983-06-10",0.8051,0.8195,0.7906,0.8195,104800.0],["1983-06-13",0.8195,0.8292,0.8099,0.8195,16800.0],["1983-06-14",0.8195,0.8244,0.8003,0.8003,68000.0],["1983-06-15",0.8051,0.8147,0.8051,0.8147,17600.0],["1983-06-16",0.8147,0.8244,0.8147,0.8147,9600.0],["1983-06-17",0.8195,0.8244,0.8195,0.8244,20000.0],["1983-06-20",0.8244,0.8244,0.8099,0.8099,25600.0],["1983-06-21",0.8051,0.8051,0.7954,0.8051,13600.0],["1983-06-22",0.8099,0.8195,0.8099,0.8147,28000.0],["1983-06-23",0.8147,0.8147,0.8147,0.8147,36800.0],["1983-06-24",0.8147,0.8147,0.8099,0.8147,28800.0],["1983-06-27",0.8099,0.8099,0.7954,0.8051,17600.0],["1983-06-28",0.8051,0.8051,0.7906,0.7906,26400.0],["1983-06-29",0.781,0.781,0.7665,0.7761,37600.0],["1983-06-30",0.7713,0.7713,0.7617,0.7713,32000.0],["1983-07-01",0.7713,0.781,0.7713,0.781,16000.0],["1983-07-05",0.781,0.7858,0.7665,0.7713,16000.0],["1983-07-06",0.7713,0.781,0.7617,0.7713,69600.0],["1983-07-07",0.7713,0.7858,0.7713,0.7713,80800.0],["1983-07-08",0.7713,0.7713,0.7617,0.7713,24000.0],["1983-07-11",0.7713,0.7713,0.752,0.752,116000.0],["1983-07-12",0.752,0.7617,0.752,0.752,25600.0],["1983-07-13",0.7617,0.7858,0.7617,0.7665,213600.0],["1983-07-14",0.7665,0.7713,0.752,0.752,29600.0],["1983-07-15",0.752,0.752,0.7424,0.7472,14400.0],["1983-07-18",0.7424,0.7424,0.7231,0.7231,49600.0],["1983-07-19",0.7231,0.7279,0.7135,0.7135,76000.0],["1983-07-20",0.7231,0.7617,0.7231,0.7617,375200.0],["1983-07-21",0.7617,0.7617,0.7472,0.752,195200.0],["1983-07-22",0.752,0.752,0.7328,0.7472,162400.0],["1983-07-25",0.7472,0.7569,0.7328,0.7472,51200.0],["1983-07-26",0.7472,0.7472,0.7328,0.7424,80800.0],["1983-07-27",0.7424,0.7472,0.7087,0.7087,44000.0],["1983-07-28",0.7087,0.7183,0.7038,0.7038,63200.0],["1983-07-29",0.7038,0.7038,0.6846,0.6846,51200.0],["1983-08-01",0.6701,0.6701,0.646,0.6604,59200.0],["1983-08-02",0.6604,0.6749,0.646,0.6653,252800.0],["1983-08-03",0.6701,0.6942,0.6701,0.6942,206400.0],["1983-08-04",0.6894,0.6894,0.6701,0.6846,105600.0],["1983-08-05",0.6846,0.6894,0.6797,0.6894,34400.0],["1983-08-08",0.6894,0.6894,0.6797,0.6846,42400.0],["1983-08-09",0.6749,0.6749,0.6604,0.6604,139200.0],["1983-08-10",0.6701,0.6797,0.6701,0.6797,58400.0],["1983-08-11",0.6797,0.6846,0.6749,0.6749,112800.0],["1983-08-12",0.6749,0.6797,0.6653,0.6797,12800.0],["1983-08-15",0.6797,0.6894,0.6797,0.6797,28000.0],["1983-08-16",0.6846,0.6894,0.6846,0.6846,5600.0],["1983-08-17",0.6846,0.6894,0.6749,0.6846,101600.0],["1983-08-18",0.6942,0.7087,0.6942,0.7087,81600.0],["1983-08-19",0.7087,0.7183,0.699,0.7087,90400.0],["1983-08-22",0.7183,0.7231,0.7183,0.7231,47200.0],["1983-08-23",0.7328,0.7424,0.7328,0.7328,25600.0],["1983-08-24",0.7328,0.7376,0.7135,0.7135,216000.0],["1983-08-25",0.7135,0.7135,0.7135,0.7135,3200.0],["1983-08-26",0.7135,0.7183,0.7087,0.7087,7200.0],["1983-08-29",0.7038,0.7038,0.7038,0.7038,20000.0],["1983-08-30",0.7038,0.7135,0.7038,0.7135,8800.0],["1983-08-31",0.7183,0.7183,0.7183,0.7183,4000.0],["1983-09-01",0.7183,0.7183,0.7183,0.7183,11200.0],["1983-09-02",0.7087,0.7087,0.7038,0.7038,16000.0],["1983-09-06",0.7038,0.7087,0.7038,0.7038,34400.0],["1983-09-07",0.7038,0.7087,0.6894,0.6894,126400.0],["1983-09-08",0.6894,0.699,0.6894,0.6894,43200.0],["1983-09-09",0.6894,0.7038,0.6846,0.6894,23200.0],["1983-09-12",0.6894,0.699,0.6894,0.6942,52000.0],["1983-09-13",0.6942,0.6942,0.6942,0.6942,20800.0],["1983-09-14",0.6942,0.6942,0.6846,0.6942,120800.0],["1983-09-15",0.6942,0.6942,0.6846,0.6846,1600.0],["1983-09-16",0.6846,0.6846,0.6701,0.6701,60800.0],["1983-09-19",0.6701,0.6846,0.6701,0.6846,88000.0],["1983-09-20",0.6846,0.6846,0.6749,0.6749,13600.0],["1983-09-21",0.6797,0.6894,0.6797,0.6797,50400.0],["1983-09-22",0.6797,0.6894,0.6797,0.6797,211200.0],["1983-09-23",0.6894,0.6942,0.6894,0.6942,38400.0],["1983-09-26",0.6942,0.7038,0.6846,0.6846,84000.0],["1983-09-27",0.6846,0.7038,0.6846,0.7038,96000.0],["1983-09-28",0.7038,0.7087,0.6846,0.7038,200800.0],["1983-09-29",0.7038,0.7087,0.6942,0.7087,109600.0],["1983-09-30",0.7087,0.7087,0.6942,0.6942,128000.0],["1983-10-03",0.6894,0.6894,0.6797,0.6797,71200.0],["1983-10-04",0.6749,0.6749,0.6749,0.6749,75200.0],["1983-10-05",0.6749,0.6749,0.646,0.646,44000.0],["1983-10-06",0.646,0.646,0.6412,0.646,47200.0],["1983-10-07",0.646,0.6508,0.6412,0.6412,24800.0],["1983-10-10",0.6412,0.6508,0.6363,0.6508,32800.0],["1983-10-11",0.6556,0.6604,0.6556,0.6556,108000.0],["1983-10-12",0.6556,0.6701,0.6556,0.6701,36000.0],["1983-10-13",0.6701,0.6797,0.6701,0.6701,60000.0],["1983-10-14",0.6701,0.6701,0.6604,0.6653,74400.0],["1983-10-17",0.6556,0.6556,0.6508,0.6508,7200.0],["1983-10-18",0.6508,0.6508,0.6412,0.6412,10400.0],["1983-10-19",0.6363,0.6363,0.6171,0.6171,53600.0],["1983-10-20",0.6171,0.6219,0.6171,0.6171,6400.0],["1983-10-21",0.6171,0.6267,0.593,0.6026,60800.0],["1983-10-24",0.6026,0.6026,0.593,0.593,30400.0],["1983-10-25",0.593,0.5978,0.5881,0.5978,37600.0],["1983-10-26",0.6026,0.6171,0.6026,0.6026,27200.0],["1983-10-27",0.6026,0.6122,0.5978,0.6122,54400.0],["1983-10-28",0.6122,0.6122,0.5785,0.5881,397600.0],["1983-10-31",0.5881,0.5881,0.5785,0.5785,11200.0],["1983-11-01",0.5785,0.5881,0.5785,0.5785,8800.0],["1983-11-02",0.5785,0.5785,0.5689,0.5785,26400.0],["1983-11-03",0.5785,0.5833,0.5592,0.5592,33600.0],["1983-11-04",0.5592,0.5592,0.5447,0.5496,39200.0],["1983-11-07",0.5496,0.5496,0.511,0.5255,82400.0],["1983-11-08",0.5303,0.5544,0.5303,0.5496,80800.0],["1983-11-09",0.5496,0.5544,0.5399,0.5399,35200.0],["1983-11-10",0.5303,0.5303,0.5206,0.5255,55200.0],["1983-11-11",0.5255,0.5447,0.5255,0.5447,83200.0],["1983-11-14",0.5447,0.5544,0.5447,0.5544,36800.0],["1983-11-15",0.5544,0.5544,0.5447,0.5496,33600.0],["1983-11-16",0.5592,0.5881,0.5592,0.5881,3160800.0],["1983-11-17",0.5881,0.593,0.5785,0.5881,33600.0],["1983-11-18",0.5881,0.5978,0.5785,0.5881,100000.0],["1983-11-21",0.5881,0.5881,0.5689,0.5785,108000.0],["1983-11-22",0.5785,0.5785,0.5592,0.5592,116800.0],["1983-11-23",0.5689,0.6074,0.5689,0.5785,272800.0],["1983-11-25",0.5785,0.5978,0.5689,0.5978,545600.0],["1983-11-28",0.5978,0.6074,0.5881,0.5881,38400.0],["1983-11-29",0.5881,0.5978,0.5881,0.5881,103200.0],["1983-11-30",0.5881,0.593,0.5833,0.5881,74400.0],["1983-12-01",0.5881,0.5881,0.5833,0.5833,28800.0],["1983-12-02",0.5833,0.5881,0.5689,0.5737,102400.0],["1983-12-05",0.5737,0.5833,0.5689,0.5785,33600.0],["1983-12-06",0.5785,0.5833,0.5689,0.5833,6400.0],["1983-12-07",0.5833,0.5833,0.5689,0.5785,164000.0],["1983-12-08",0.5785,0.5833,0.5785,0.5785,41600.0],["1983-12-09",0.5785,0.5785,0.564,0.5737,16800.0],["1983-12-12",0.5737,0.5737,0.564,0.5737,60800.0],["1983-12-13",0.5737,0.5833,0.5689,0.5833,68000.0],["1983-12-14",0.5785,0.5785,0.5689,0.5689,62400.0],["1983-12-15",0.5689,0.5737,0.5689,0.5737,40000.0],["1983-12-16",0.5737,0.5833,0.5737,0.5785,31200.0],["1983-12-19",0.5785,0.5978,0.5785,0.5881,109600.0],["1983-12-20",0.5881,0.5881,0.5785,0.5881,12000.0],["1983-12-21",0.5785,0.5785,0.5737,0.5737,20800.0],["1983-12-22",0.5737,0.5785,0.5689,0.5737,59200.0],["1983-12-23",0.5737,0.5785,0.5689,0.5689,4000.0],["1983-12-27",0.5689,0.5785,0.564,0.5785,62400.0],["1983-12-28",0.5737,0.5737,0.564,0.5737,63200.0],["1983-12-29",0.5737,0.5833,0.5737,0.5833,68800.0],["1983-12-30",0.5833,0.593,0.5785,0.593,54400.0],["1984-01-03",0.593,0.5978,0.5785,0.5978,139200.0],["1984-01-04",0.5978,0.6026,0.5881,0.6026,161600.0],["1984-01-05",0.6074,0.6219,0.6074,0.6219,250400.0],["1984-01-06",0.6219,0.6315,0.6171,0.6267,740000.0],["1984-01-09",0.6363,0.6508,0.6363,0.646,176000.0],["1984-01-10",0.6556,0.6604,0.6556,0.6556,473600.0],["1984-01-11",0.6508,0.6508,0.6363,0.6412,64000.0],["1984-01-12",0.6412,0.6412,0.6171,0.6171,74400.0],["1984-01-13",0.6171,0.6267,0.6171,0.6219,145600.0],["1984-01-16",0.6219,0.6315,0.6219,0.6315,588800.0],["1984-01-17",0.6412,0.6412,0.6412,0.6412,5600.0],["1984-01-18",0.6412,0.646,0.6315,0.6315,33600.0],["1984-01-19",0.6315,0.6315,0.6219,0.6315,83200.0],["1984-01-20",0.6219,0.6219,0.6171,0.6171,104000.0],["1984-01-23",0.6171,0.6171,0.6074,0.6074,120800.0],["1984-01-24",0.6074,0.6074,0.5785,0.5881,163200.0],["1984-01-25",0.5881,0.593,0.5881,0.593,111200.0],["1984-01-26",0.593,0.6026,0.5833,0.5833,82400.0],["1984-01-27",0.5833,0.5881,0.5785,0.5833,43200.0],["1984-01-30",0.5833,0.593,0.5785,0.5785,19200.0],["1984-01-31",0.5785,0.593,0.5785,0.5785,59200.0],["1984-02-01",0.5785,0.5785,0.5737,0.5785,50400.0],["1984-02-02",0.5785,0.5881,0.5785,0.5881,8000.0],["1984-02-03",0.5881,0.593,0.5833,0.5833,29600.0],["1984-02-06",0.5737,0.5737,0.564,0.5689,23200.0],["1984-02-07",0.5689,0.5785,0.5689,0.5785,84000.0],["1984-02-08",0.5785,0.5833,0.5737,0.5737,96000.0],["1984-02-09",0.5737,0.5737,0.5592,0.5737,96800.0],["1984-02-10",0.5785,0.5881,0.5785,0.5881,30400.0],["1984-02-13",0.5881,0.5978,0.5785,0.5785,21600.0],["1984-02-14",0.5785,0.5833,0.5689,0.5833,52800.0],["1984-02-15",0.5833,0.5833,0.564,0.5785,109600.0],["1984-02-16",0.5785,0.5785,0.5689,0.5689,3200.0],["1984-02-17",0.5689,0.5737,0.564,0.564,31200.0],["1984-02-21",0.5689,0.5785,0.5689,0.5689,14400.0],["1984-02-22",0.5689,0.5737,0.5689,0.5689,8000.0],["1984-02-23",0.5689,0.5689,0.564,0.5689,2400.0],["1984-02-24",0.5689,0.5785,0.564,0.5785,88800.0],["1984-02-27",0.5833,0.5978,0.5833,0.593,40000.0],["1984-02-28",0.593,0.6026,0.593,0.593,31200.0],["1984-02-29",0.593,0.5978,0.593,0.5978,28800.0],["1984-03-01",0.6074,0.6122,0.6074,0.6122,30400.0],["1984-03-02",0.6026,0.6026,0.5881,0.5881,32800.0],["1984-03-05",0.5881,0.5881,0.5833,0.5833,27200.0],["1984-03-06",0.5833,0.5833,0.564,0.5737,81600.0],["1984-03-07",0.5737,0.5785,0.564,0.564,75200.0],["1984-03-08",0.564,0.564,0.5399,0.5399,111200.0],["1984-03-09",0.5399,0.5447,0.5399,0.5447,62400.0],["1984-03-12",0.5447,0.5496,0.5399,0.5496,157600.0],["1984-03-13",0.5496,0.5496,0.5399,0.5496,60000.0],["1984-03-14",0.5544,0.564,0.5544,0.5544,62400.0],["1984-03-15",0.5544,0.5544,0.5447,0.5447,147200.0],["1984-03-16",0.5496,0.564,0.5496,0.5496,104000.0],["1984-03-19",0.5496,0.5592,0.5447,0.5447,64800.0],["1984-03-20",0.5447,0.5544,0.5399,0.5399,203200.0],["1984-03-21",0.5399,0.5592,0.5399,0.5592,244800.0],["1984-03-22",0.5544,0.5544,0.5447,0.5544,108800.0],["1984-03-23",0.5544,0.5544,0.5496,0.5544,36800.0],["1984-03-26",0.5544,0.5544,0.5447,0.5447,40000.0],["1984-03-27",0.5544,0.5592,0.5544,0.5592,176000.0],["1984-03-28",0.5592,0.564,0.5544,0.5592,34400.0],["1984-03-29",0.564,0.5689,0.564,0.5689,584000.0],["1984-03-30",0.5592,0.5592,0.5592,0.5592,5600.0],["1984-04-02",0.5689,0.5689,0.5689,0.5689,56800.0],["1984-04-03",0.5689,0.5689,0.564,0.564,96000.0],["1984-04-04",0.564,0.5689,0.564,0.564,152800.0],["1984-04-05",0.564,0.5689,0.564,0.5689,46400.0],["1984-04-06",0.5592,0.5592,0.5544,0.5544,15200.0],["1984-04-09",0.5544,0.5544,0.5544,0.5544,4000.0],["1984-04-10",0.5544,0.5544,0.5447,0.5447,49600.0],["1984-04-11",0.5447,0.5496,0.5447,0.5447,36800.0],["1984-04-12",0.5447,0.5447,0.5447,0.5447,23200.0],["1984-04-13",0.5447,0.5592,0.5447,0.5592,60800.0],["1984-04-16",0.5689,0.5689,0.5689,0.5689,4800.0],["1984-04-17",0.5689,0.5881,0.564,0.5881,68800.0],["1984-04-18",0.5881,0.5978,0.5881,0.5978,11200.0],["1984-04-19",0.593,0.593,0.5881,0.593,8800.0],["1984-04-23",0.593,0.593,0.5833,0.5833,27200.0],["1984-04-24",0.5833,0.5833,0.5833,0.5833,7200.0],["1984-04-25",0.5833,0.593,0.5785,0.5785,156000.0],["1984-04-26",0.5785,0.5881,0.5785,0.5833,15200.0],["1984-04-27",0.5833,0.593,0.5833,0.593,47200.0],["1984-04-30",0.593,0.593,0.5833,0.5881,6400.0],["1984-05-01",0.593,0.593,0.593,0.593,1600.0],["1984-05-02",0.593,0.5978,0.593,0.5978,16800.0],["1984-05-03",0.6074,0.646,0.6074,0.646,165600.0],["1984-05-04",0.646,0.646,0.6363,0.646,80000.0],["1984-05-07",0.6363,0.6363,0.6267,0.6315,29600.0],["1984-05-08",0.6315,0.6315,0.6171,0.6219,33600.0],["1984-05-09",0.6219,0.6267,0.6219,0.6219,177600.0],["1984-05-10",0.6219,0.6267,0.6171,0.6219,25600.0],["1984-05-11",0.6219,0.6219,0.6171,0.6171,6400.0],["1984-05-14",0.6171,0.6219,0.6171,0.6171,27200.0],["1984-05-15",0.6171,0.6219,0.6122,0.6122,23200.0],["1984-05-16",0.6122,0.6171,0.6122,0.6122,40000.0],["1984-05-17",0.6122,0.6171,0.6122,0.6122,32000.0],["1984-05-18",0.6122,0.6171,0.6122,0.6122,27200.0],["1984-05-21",0.6122,0.6171,0.6122,0.6171,513600.0],["1984-05-22",0.6171,0.6171,0.6122,0.6171,84800.0],["1984-05-23",0.6171,0.6171,0.6122,0.6122,112000.0],["1984-05-24",0.6074,0.6074,0.5785,0.5785,38400.0],["1984-05-25",0.5785,0.5881,0.5689,0.5689,29600.0],["1984-05-29",0.5689,0.5689,0.564,0.564,12800.0],["1984-05-30",0.564,0.564,0.564,0.564,1600.0],["1984-05-31",0.5592,0.5592,0.5544,0.5544,12000.0],["1984-06-01",0.5544,0.5592,0.5544,0.5592,7200.0],["1984-06-04",0.5592,0.5592,0.5496,0.5496,184000.0],["1984-06-05",0.5496,0.5544,0.5496,0.5496,30400.0],["1984-06-06",0.5496,0.5544,0.5496,0.5544,30400.0],["1984-06-07",0.5544,0.5544,0.5496,0.5496,22400.0],["1984-06-08",0.5544,0.564,0.5544,0.5544,17600.0],["1984-06-11",0.5544,0.5592,0.5399,0.5399,112000.0],["1984-06-12",0.5399,0.5592,0.5399,0.5496,64800.0],["1984-06-13",0.5496,0.5592,0.5496,0.5592,122400.0],["1984-06-14",0.5592,0.5592,0.5544,0.5592,143200.0],["1984-06-15",0.5592,0.5592,0.5544,0.5544,7200.0],["1984-06-18",0.5544,0.5592,0.5496,0.5496,91200.0],["1984-06-19",0.5496,0.5544,0.5447,0.5447,52000.0],["1984-06-20",0.5447,0.5496,0.5447,0.5496,32800.0],["1984-06-21",0.5544,0.5592,0.5544,0.5544,69600.0],["1984-06-22",0.5544,0.5544,0.5447,0.5496,41600.0],["1984-06-25",0.5447,0.5447,0.5351,0.5399,227200.0],["1984-06-26",0.5399,0.5399,0.5399,0.5399,6400.0],["1984-06-27",0.5399,0.5496,0.5399,0.5447,32800.0],["1984-06-28",0.5447,0.5592,0.5447,0.5592,16000.0],["1984-06-29",0.5592,0.5785,0.5592,0.5785,14400.0],["1984-07-02",0.5785,0.5785,0.5689,0.5689,9600.0],["1984-07-03",0.564,0.564,0.564,0.564,800.0],["1984-07-05",0.564,0.564,0.5447,0.5447,24000.0],["1984-07-06",0.5447,0.5496,0.5447,0.5447,14400.0],["1984-07-09",0.5496,0.5592,0.5496,0.5496,24000.0],["1984-07-10",0.5496,0.5544,0.5399,0.5399,64800.0],["1984-07-11",0.5399,0.5399,0.5399,0.5399,4800.0],["1984-07-12",0.5447,0.5544,0.5447,0.5496,10400.0],["1984-07-13",0.5496,0.5544,0.5447,0.5496,30400.0],["1984-07-16",0.5544,0.5544,0.5544,0.5544,1600.0],["1984-07-17",0.5544,0.5544,0.5544,0.5544,0.0],["1984-07-18",0.5496,0.5496,0.5496,0.5496,1600.0],["1984-07-19",0.5496,0.5496,0.5496,0.5496,5600.0],["1984-07-20",0.5496,0.5592,0.5496,0.5592,40800.0],["1984-07-23",0.5592,0.5592,0.5447,0.5447,80000.0],["1984-07-24",0.5447,0.5447,0.5351,0.5399,60000.0],["1984-07-25",0.5351,0.5351,0.5351,0.5351,64000.0],["1984-07-26",0.5496,0.5496,0.5496,0.5496,21600.0],["1984-07-27",0.5496,0.5689,0.5496,0.5689,155200.0],["1984-07-30",0.5785,0.5833,0.5785,0.5785,110400.0],["1984-07-31",0.5785,0.5785,0.5785,0.5785,82400.0],["1984-08-01",0.5785,0.593,0.5785,0.593,43200.0],["1984-08-02",0.593,0.6074,0.593,0.5978,127200.0],["1984-08-03",0.6122,0.6267,0.6122,0.6171,252800.0],["1984-08-06",0.6267,0.6363,0.6267,0.6315,171200.0],["1984-08-07",0.6315,0.6797,0.6267,0.6653,314400.0],["1984-08-08",0.6653,0.6701,0.6556,0.6556,15200.0],["1984-08-09",0.6556,0.6556,0.6412,0.6412,184800.0],["1984-08-10",0.646,0.6653,0.646,0.6556,35200.0],["1984-08-13",0.6556,0.6556,0.646,0.6556,25600.0],["1984-08-14",0.6556,0.6556,0.6412,0.6508,21600.0],["1984-08-15",0.646,0.646,0.6363,0.6363,26400.0],["1984-08-16",0.6363,0.646,0.6363,0.6363,37600.0],["1984-08-17",0.6363,0.646,0.6363,0.646,40800.0],["1984-08-20",0.646,0.6556,0.6363,0.6556,11200.0],["1984-08-21",0.6556,0.6749,0.6508,0.6653,104800.0],["1984-08-22",0.6653,0.6749,0.6604,0.6604,182400.0],["1984-08-23",0.6508,0.6508,0.6363,0.646,355200.0],["1984-08-24",0.6556,0.6653,0.6556,0.6653,85600.0],["1984-08-27",0.6653,0.6749,0.6653,0.6653,210400.0],["1984-08-28",0.6653,0.6749,0.6556,0.6556,129600.0],["1984-08-29",0.6556,0.6653,0.6556,0.6556,92000.0],["1984-08-30",0.6556,0.6653,0.6556,0.6653,16000.0],["1984-08-31",0.6653,0.6749,0.6653,0.6701,104800.0],["1984-09-04",0.6701,0.6749,0.6653,0.6653,19200.0],["1984-09-05",0.6604,0.6604,0.6508,0.6508,43200.0],["1984-09-06",0.6508,0.6604,0.646,0.6556,88800.0],["1984-09-07",0.6556,0.6653,0.6556,0.6604,46400.0],["1984-09-10",0.6604,0.6797,0.6556,0.6797,169600.0],["1984-09-11",0.6797,0.6797,0.6701,0.6749,64000.0],["1984-09-12",0.6749,0.6797,0.6749,0.6797,18400.0],["1984-09-13",0.6074,0.6074,0.5737,0.5833,339200.0],["1984-09-14",0.5833,0.593,0.5544,0.5544,201600.0],["1984-09-17",0.5544,0.5689,0.5544,0.5689,168800.0],["1984-09-18",0.564,0.564,0.564,0.564,20000.0],["1984-09-19",0.564,0.5737,0.564,0.5689,15200.0],["1984-09-20",0.5689,0.5737,0.564,0.5689,108800.0],["1984-09-21",0.5689,0.5689,0.5592,0.5689,96000.0],["1984-09-24",0.5689,0.5689,0.564,0.564,33600.0],["1984-09-25",0.5592,0.5592,0.5447,0.5496,40000.0],["1984-09-26",0.5447,0.5447,0.5399,0.5399,107200.0],["1984-09-27",0.5399,0.5496,0.5399,0.5496,48800.0],["1984-09-28",0.5496,0.5592,0.5399,0.5447,49600.0],["1984-10-01",0.5399,0.5399,0.5303,0.5303,62400.0],["1984-10-02",0.5303,0.5351,0.5255,0.5351,14400.0],["1984-10-03",0.5351,0.5399,0.5351,0.5351,156800.0],["1984-10-04",0.5351,0.5351,0.5351,0.5351,2400.0],["1984-10-05",0.5399,0.5399,0.5399,0.5399,20800.0],["1984-10-08",0.5399,0.5399,0.5399,0.5399,171200.0],["1984-10-09",0.5399,0.5447,0.5351,0.5447,17600.0],["1984-10-10",0.5399,0.5399,0.5351,0.5351,295200.0],["1984-10-11",0.5351,0.5399,0.5351,0.5351,190400.0],["1984-10-12",0.5351,0.5447,0.5351,0.5351,12000.0],["1984-10-15",0.5351,0.5399,0.5303,0.5399,107200.0],["1984-10-16",0.5351,0.5351,0.5303,0.5303,112800.0],["1984-10-17",0.5303,0.5303,0.5303,0.5303,84800.0],["1984-10-18",0.5351,0.5399,0.5351,0.5351,37600.0],["1984-10-19",0.5399,0.5447,0.5399,0.5399,86400.0],["1984-10-22",0.5399,0.5447,0.5351,0.5351,68800.0],["1984-10-23",0.5351,0.5351,0.5255,0.5255,129600.0],["1984-10-24",0.5255,0.5399,0.5206,0.5399,292000.0],["1984-10-25",0.5351,0.5351,0.5255,0.5255,161600.0],["1984-10-26",0.5255,0.5255,0.5158,0.5206,207200.0],["1984-10-29",0.5206,0.5206,0.511,0.511,181600.0],["1984-10-30",0.5158,0.5206,0.5158,0.5158,56800.0],["1984-10-31",0.5206,0.5255,0.5206,0.5255,94400.0],["1984-11-01",0.5255,0.5303,0.5255,0.5255,6400.0],["1984-11-02",0.5351,0.5496,0.5351,0.5496,450400.0],["1984-11-05",0.5496,0.5544,0.5496,0.5544,42400.0],["1984-11-06",0.5544,0.5544,0.5447,0.5544,82400.0],["1984-11-07",0.5544,0.5544,0.5447,0.5447,113600.0],["1984-11-08",0.5447,0.5496,0.5399,0.5496,15200.0],["1984-11-09",0.5496,0.5496,0.5447,0.5496,13600.0],["1984-11-12",0.5496,0.5544,0.5447,0.5496,37600.0],["1984-11-13",0.5592,0.5737,0.5592,0.5737,39200.0],["1984-11-14",0.5737,0.5833,0.5737,0.5785,269600.0],["1984-11-15",0.5785,0.5833,0.5785,0.5785,42400.0],["1984-11-16",0.5881,0.593,0.5881,0.593,86400.0],["1984-11-19",0.5833,0.5833,0.5833,0.5833,15200.0],["1984-11-20",0.5833,0.5833,0.5785,0.5785,77600.0],["1984-11-21",0.5833,0.5833,0.5833,0.5833,7200.0],["1984-11-23",0.593,0.5978,0.593,0.593,212000.0],["1984-11-26",0.593,0.593,0.5881,0.593,98400.0],["1984-11-27",0.593,0.593,0.5881,0.5881,8800.0],["1984-11-28",0.5881,0.5881,0.5833,0.5881,59200.0],["1984-11-29",0.5881,0.593,0.5881,0.5881,66400.0],["1984-11-30",0.5881,0.593,0.5881,0.5881,91200.0],["1984-12-03",0.5978,0.5978,0.5978,0.5978,42400.0],["1984-12-04",0.593,0.593,0.5881,0.5881,60800.0],["1984-12-05",0.593,0.593,0.593,0.593,16000.0],["1984-12-06",0.593,0.5978,0.5881,0.5881,27200.0],["1984-12-07",0.5881,0.6026,0.5881,0.5978,40000.0],["1984-12-10",0.5881,0.5881,0.5737,0.5833,88000.0],["1984-12-11",0.5881,0.5881,0.5881,0.5881,4800.0],["1984-12-12",0.5881,0.5978,0.5881,0.593,51200.0],["1984-12-13",0.593,0.593,0.5881,0.5881,6400.0],["1984-12-14",0.5978,0.5978,0.5978,0.5978,7200.0],["1984-12-17",0.5978,0.5978,0.5978,0.5978,72800.0],["1984-12-18",0.5978,0.6074,0.593,0.6074,24000.0],["1984-12-19",0.6074,0.6122,0.5978,0.5978,60000.0],["1984-12-20",0.5978,0.5978,0.5978,0.5978,3200.0],["1984-12-21",0.5978,0.6026,0.5978,0.5978,44000.0],["1984-12-24",0.5978,0.5978,0.5978,0.5978,6400.0],["1984-12-26",0.5978,0.5978,0.5978,0.5978,12800.0],["1984-12-27",0.5978,0.5978,0.5978,0.5978,35200.0],["1984-12-28",0.5978,0.6026,0.5978,0.5978,12000.0],["1984-12-31",0.5978,0.6026,0.5978,0.6026,45600.0],["1985-01-02",0.5978,0.5978,0.5978,0.5978,10400.0],["1985-01-03",0.5978,0.6026,0.5978,0.6026,5600.0],["1985-01-04",0.6026,0.6026,0.6026,0.6026,11200.0],["1985-01-07",0.6026,0.6026,0.5978,0.6026,7200.0],["1985-01-08",0.5978,0.5978,0.5881,0.593,28800.0],["1985-01-09",0.593,0.593,0.5881,0.593,6400.0],["1985-01-10",0.5833,0.5833,0.5833,0.5833,11200.0],["1985-01-11",0.5978,0.5978,0.5978,0.5978,14400.0],["1985-01-14",0.5978,0.6026,0.5978,0.6026,37600.0],["1985-01-15",0.6074,0.6122,0.6074,0.6074,69600.0],["1985-01-16",0.6074,0.6171,0.6074,0.6171,410400.0],["1985-01-17",0.6267,0.6508,0.6267,0.6508,92000.0],["1985-01-18",0.6508,0.6701,0.6508,0.6556,214400.0],["1985-01-21",0.6556,0.6653,0.6556,0.6653,133600.0],["1985-01-22",0.6653,0.6894,0.6653,0.6749,123200.0],["1985-01-23",0.6797,0.6942,0.6797,0.6942,312800.0],["1985-01-24",0.699,0.7279,0.699,0.7279,114400.0],["1985-01-25",0.7279,0.7279,0.7231,0.7279,60000.0],["1985-01-28",0.7231,0.7231,0.7087,0.7135,138400.0],["1985-01-29",0.7087,0.7087,0.6942,0.7038,106400.0],["1985-01-30",0.7087,0.7231,0.7087,0.7183,59200.0],["1985-01-31",0.7183,0.7183,0.7183,0.7183,90400.0],["1985-02-01",0.7183,0.7183,0.7135,0.7135,66400.0],["1985-02-04",0.7135,0.7135,0.7038,0.7135,59200.0],["1985-02-05",0.7135,0.7135,0.7038,0.7038,62400.0],["1985-02-06",0.7087,0.7231,0.7087,0.7183,88000.0],["1985-02-07",0.7183,0.7183,0.7087,0.7087,24000.0],["1985-02-08",0.7135,0.7231,0.7135,0.7135,44000.0],["1985-02-11",0.7135,0.7231,0.7135,0.7135,38400.0],["1985-02-12",0.7135,0.7231,0.7135,0.7135,36000.0],["1985-02-13",0.7135,0.7183,0.7135,0.7135,20000.0],["1985-02-14",0.7135,0.7279,0.7038,0.7038,140000.0],["1985-02-15",0.7038,0.7038,0.6846,0.6846,56000.0],["1985-02-19",0.6894,0.6942,0.6894,0.6894,39200.0],["1985-02-20",0.6894,0.6894,0.6797,0.6797,27200.0],["1985-02-21",0.6797,0.6894,0.6797,0.6846,9600.0],["1985-02-22",0.6846,0.6894,0.6749,0.6797,156000.0],["1985-02-25",0.6797,0.6797,0.6749,0.6797,8800.0],["1985-02-26",0.6797,0.6894,0.6653,0.6894,60800.0],["1985-02-27",0.6894,0.699,0.6846,0.699,88800.0],["1985-02-28",0.6942,0.6942,0.6942,0.6942,9600.0],["1985-03-01",0.7038,0.7087,0.7038,0.7038,78400.0],["1985-03-04",0.7038,0.7038,0.6942,0.699,54400.0],["1985-03-05",0.7038,0.7231,0.7038,0.7183,56800.0],["1985-03-06",0.7183,0.7231,0.7183,0.7183,92000.0],["1985-03-07",0.7231,0.7279,0.7231,0.7279,14400.0],["1985-03-08",0.7279,0.7328,0.7231,0.7328,82400.0],["1985-03-11",0.7328,0.7328,0.7328,0.7328,64800.0],["1985-03-12",0.7328,0.7328,0.7279,0.7279,153600.0],["1985-03-13",0.7279,0.7328,0.7231,0.7279,24800.0],["1985-03-14",0.7135,0.7135,0.7038,0.7087,80800.0],["1985-03-15",0.7038,0.7038,0.7038,0.7038,1600.0],["1985-03-18",0.7038,0.7038,0.7038,0.7038,158400.0],["1985-03-19",0.7038,0.7135,0.7038,0.7135,44000.0],["1985-03-20",0.7135,0.7231,0.7087,0.7183,94400.0],["1985-03-21",0.7183,0.7183,0.699,0.699,114400.0],["1985-03-22",0.699,0.699,0.6797,0.6797,74400.0],["1985-03-25",0.6797,0.6797,0.6653,0.6701,60800.0],["1985-03-26",0.6701,0.6797,0.6701,0.6701,20000.0],["1985-03-27",0.6653,0.6653,0.6556,0.6556,185600.0],["1985-03-28",0.6508,0.6508,0.6412,0.6412,37600.0],["1985-03-29",0.6412,0.646,0.6363,0.6363,115200.0],["1985-04-01",0.6363,0.6363,0.6363,0.6363,26400.0],["1985-04-02",0.6363,0.6363,0.6315,0.6363,80000.0],["1985-04-03",0.6363,0.646,0.6363,0.6363,131200.0],["1985-04-04",0.6363,0.6412,0.6363,0.6363,5600.0],["1985-04-08",0.6363,0.646,0.6363,0.646,8000.0],["1985-04-09",0.6363,0.6363,0.6267,0.6267,28800.0],["1985-04-10",0.6267,0.6267,0.6026,0.6026,46400.0],["1985-04-11",0.6026,0.6074,0.593,0.593,37600.0],["1985-04-12",0.5978,0.6074,0.5978,0.5978,66400.0],["1985-04-15",0.5978,0.5978,0.5978,0.5978,12800.0],["1985-04-16",0.5978,0.6074,0.5978,0.6074,36000.0],["1985-04-17",0.6074,0.6122,0.6074,0.6122,7200.0],["1985-04-18",0.6074,0.6074,0.6074,0.6074,12000.0],["1985-04-19",0.6074,0.6122,0.6074,0.6122,9600.0],["1985-04-22",0.6074,0.6074,0.6074,0.6074,28000.0],["1985-04-23",0.6074,0.6122,0.6074,0.6122,60800.0],["1985-04-24",0.6171,0.6267,0.6171,0.6171,58400.0],["1985-04-25",0.6171,0.6171,0.6122,0.6171,41600.0],["1985-04-26",0.6267,0.6315,0.6267,0.6267,30400.0],["1985-04-29",0.6267,0.6267,0.6219,0.6267,87200.0],["1985-04-30",0.6171,0.6171,0.6171,0.6171,193600.0],["1985-05-01",0.6122,0.6122,0.6074,0.6074,87200.0],["1985-05-02",0.6122,0.6122,0.6122,0.6122,1600.0],["1985-05-03",0.6122,0.6122,0.6122,0.6122,18400.0],["1985-05-06",0.6171,0.6267,0.6171,0.6171,20000.0],["1985-05-07",0.6122,0.6122,0.6122,0.6122,1600.0],["1985-05-08",0.6122,0.6171,0.6122,0.6122,52800.0],["1985-05-09",0.6122,0.6219,0.6122,0.6122,84000.0],["1985-05-10",0.6171,0.6171,0.6171,0.6171,18400.0],["1985-05-13",0.6171,0.6171,0.6074,0.6074,88000.0],["1985-05-14",0.6074,0.6074,0.5978,0.5978,80000.0],["1985-05-15",0.5978,0.5978,0.5881,0.5978,185600.0],["1985-05-16",0.593,0.593,0.593,0.593,4800.0],["1985-05-17",0.5978,0.6171,0.5978,0.6171,60800.0],["1985-05-20",0.6171,0.6171,0.6122,0.6171,18400.0],["1985-05-21",0.6171,0.6171,0.6122,0.6122,158400.0],["1985-05-22",0.6122,0.6171,0.6122,0.6122,8800.0],["1985-05-23",0.6171,0.6171,0.6171,0.6171,134400.0],["1985-05-24",0.6171,0.6171,0.6171,0.6171,16000.0],["1985-05-28",0.6171,0.6267,0.6171,0.6219,110400.0],["1985-05-29",0.6219,0.6267,0.6171,0.6171,12800.0],["1985-05-30",0.6171,0.6171,0.6171,0.6171,13600.0],["1985-05-31",0.6171,0.6219,0.6171,0.6219,53600.0],["1985-06-03",0.6171,0.6171,0.6122,0.6171,317600.0],["1985-06-04",0.6171,0.6171,0.6122,0.6171,136000.0],["1985-06-05",0.6171,0.6219,0.6171,0.6171,104000.0],["1985-06-06",0.6171,0.6171,0.6171,0.6171,23200.0],["1985-06-07",0.6171,0.6171,0.6122,0.6122,61600.0],["1985-06-10",0.6122,0.6122,0.6074,0.6074,47200.0],["1985-06-11",0.6074,0.6122,0.6074,0.6074,48800.0],["1985-06-12",0.6074,0.6074,0.6026,0.6074,64000.0],["1985-06-13",0.6026,0.6026,0.5881,0.5881,154400.0],["1985-06-14",0.5881,0.6026,0.5881,0.6026,72000.0],["1985-06-17",0.6026,0.6122,0.593,0.593,41600.0],["1985-06-18",0.593,0.593,0.593,0.593,800.0],["1985-06-19",0.593,0.593,0.5881,0.5881,36000.0],["1985-06-20",0.5833,0.5833,0.5833,0.5833,20800.0],["1985-06-21",0.5881,0.593,0.5881,0.5881,16000.0],["1985-06-24",0.5881,0.5978,0.5881,0.5978,103200.0],["1985-06-25",0.6026,0.6026,0.6026,0.6026,2400.0],["1985-06-26",0.6026,0.6026,0.5881,0.6026,30400.0],["1985-06-27",0.6074,0.6171,0.6074,0.6171,98400.0],["1985-06-28",0.6171,0.6267,0.6171,0.6267,10400.0],["1985-07-01",0.6315,0.6556,0.6315,0.6556,27200.0],["1985-07-02",0.7038,0.7183,0.7038,0.7038,260000.0],["1985-07-03",0.7038,0.7038,0.6894,0.6894,25600.0],["1985-07-05",0.6894,0.699,0.6749,0.6749,44000.0],["1985-07-08",0.6701,0.6701,0.6653,0.6653,15200.0],["1985-07-09",0.6604,0.6604,0.6556,0.6556,45600.0],["1985-07-10",0.6604,0.6653,0.6604,0.6653,22400.0],["1985-07-11",0.6653,0.6749,0.6653,0.6749,44800.0],["1985-07-12",0.6797,0.6846,0.6797,0.6797,4000.0],["1985-07-15",0.6749,0.6749,0.6653,0.6749,100000.0],["1985-07-16",0.6749,0.6894,0.6701,0.6894,80000.0],["1985-07-17",0.6894,0.6894,0.6846,0.6894,15200.0],["1985-07-18",0.6797,0.6797,0.6749,0.6749,7200.0],["1985-07-19",0.6749,0.6797,0.6653,0.6797,73600.0],["1985-07-22",0.6701,0.6701,0.6653,0.6653,12800.0],["1985-07-23",0.6701,0.6942,0.6701,0.6846,41600.0],["1985-07-24",0.6846,0.6894,0.6701,0.6894,76800.0],["1985-07-25",0.6894,0.6942,0.6797,0.6942,96800.0],["1985-07-26",0.6942,0.699,0.6894,0.6942,11200.0],["1985-07-29",0.6846,0.6846,0.6797,0.6797,11200.0],["1985-07-30",0.6749,0.6749,0.6701,0.6701,4800.0],["1985-07-31",0.6701,0.6749,0.6653,0.6653,12800.0],["1985-08-01",0.6556,0.6556,0.646,0.6508,46400.0],["1985-08-02",0.6508,0.6508,0.6315,0.6315,28800.0],["1985-08-05",0.6315,0.6315,0.6122,0.6267,188800.0],["1985-08-06",0.6267,0.6267,0.6219,0.6219,88800.0],["1985-08-07",0.6219,0.6219,0.6122,0.6122,10400.0],["1985-08-08",0.6122,0.6171,0.6122,0.6171,171200.0],["1985-08-09",0.6171,0.6171,0.6171,0.6171,21600.0],["1985-08-12",0.6122,0.6122,0.6122,0.6122,9600.0],["1985-08-13",0.6074,0.6074,0.6026,0.6026,40800.0],["1985-08-14",0.6026,0.6267,0.6026,0.6267,24800.0],["1985-08-15",0.6363,0.6363,0.6363,0.6363,21600.0],["1985-08-16",0.6363,0.6363,0.6219,0.6219,130400.0],["1985-08-19",0.6219,0.6219,0.6171,0.6171,65600.0],["1985-08-20",0.6171,0.6171,0.6122,0.6122,4800.0],["1985-08-21",0.6122,0.6219,0.6074,0.6219,80800.0],["1985-08-22",0.6219,0.6267,0.6171,0.6171,56000.0],["1985-08-23",0.6171,0.6171,0.6171,0.6171,800.0],["1985-08-26",0.6171,0.6219,0.6171,0.6219,22400.0],["1985-08-27",0.6219,0.6315,0.6219,0.6315,78400.0],["1985-08-28",0.6315,0.6315,0.6315,0.6315,0.0],["1985-08-29",0.6315,0.6412,0.6267,0.6363,44000.0],["1985-08-30",0.6363,0.6508,0.6363,0.6508,37600.0],["1985-09-03",0.6508,0.6508,0.6412,0.646,20000.0],["1985-09-04",0.646,0.646,0.6412,0.646,29600.0],["1985-09-05",0.646,0.646,0.646,0.646,32800.0],["1985-09-06",0.646,0.6508,0.6363,0.6412,15200.0],["1985-09-09",0.6508,0.6653,0.6508,0.6653,96000.0],["1985-09-10",0.6653,0.6653,0.6315,0.6315,75200.0],["1985-09-11",0.6315,0.6412,0.6267,0.6363,13600.0],["1985-09-12",0.6363,0.6412,0.6363,0.6363,70400.0],["1985-09-13",0.6363,0.6363,0.6363,0.6363,54400.0],["1985-09-16",0.6412,0.6412,0.6412,0.6412,2400.0],["1985-09-17",0.6412,0.6508,0.6412,0.6412,10400.0],["1985-09-18",0.6412,0.646,0.6267,0.6267,26400.0],["1985-09-19",0.6315,0.6315,0.6315,0.6315,10400.0],["1985-09-20",0.6315,0.6508,0.6315,0.6412,107200.0],["1985-09-23",0.6412,0.646,0.6315,0.6315,264800.0],["1985-09-24",0.6315,0.6315,0.6267,0.6267,10400.0],["1985-09-25",0.6315,0.6412,0.6315,0.6315,13600.0],["1985-09-26",0.6363,0.6412,0.6363,0.6412,23200.0],["1985-09-30",0.6363,0.6363,0.6315,0.6315,63200.0],["1985-10-01",0.6315,0.6412,0.6315,0.6363,15200.0],["1985-10-02",0.6363,0.6508,0.6315,0.6508,58400.0],["1985-10-03",0.6604,0.6701,0.6604,0.6701,30400.0],["1985-10-04",0.6701,0.6749,0.6653,0.6653,123200.0],["1985-10-07",0.6604,0.6604,0.6604,0.6604,7200.0],["1985-10-08",0.6604,0.6701,0.6604,0.6653,27200.0],["1985-10-09",0.6701,0.6701,0.6701,0.6701,16000.0],["1985-10-10",0.6701,0.6942,0.6653,0.6942,130400.0],["1985-10-11",0.6942,0.6942,0.6797,0.6894,64000.0],["1985-10-14",0.6894,0.6894,0.6797,0.6894,4800.0],["1985-10-15",0.6797,0.6797,0.6749,0.6749,32000.0],["1985-10-16",0.6749,0.6942,0.6604,0.6942,459200.0],["1985-10-17",0.6894,0.6894,0.6894,0.6894,5600.0],["1985-10-18",0.6894,0.7231,0.6894,0.7231,183200.0],["1985-10-21",0.7328,0.7665,0.7328,0.7665,128800.0],["1985-10-22",0.7665,0.781,0.7665,0.7665,272000.0],["1985-10-23",0.7665,0.7713,0.7617,0.7713,127200.0],["1985-10-24",0.7713,0.781,0.7665,0.781,72800.0],["1985-10-25",0.781,0.781,0.7761,0.7761,28800.0],["1985-10-28",0.7761,0.7761,0.7713,0.7713,111200.0],["1985-10-29",0.7713,0.7713,0.752,0.7569,205600.0],["1985-10-30",0.752,0.752,0.7472,0.7472,37600.0],["1985-10-31",0.7472,0.7617,0.7472,0.752,86400.0],["1985-11-01",0.752,0.7713,0.752,0.7713,48000.0],["1985-11-04",0.7713,0.8003,0.7665,0.7954,92800.0],["1985-11-05",0.7954,0.8051,0.781,0.7906,74400.0],["1985-11-06",0.7906,0.7906,0.781,0.7906,99200.0],["1985-11-07",0.7906,0.7954,0.781,0.7954,212800.0],["1985-11-08",0.7954,0.7954,0.781,0.7954,93600.0],["1985-11-11",0.7954,0.7954,0.7906,0.7954,100800.0],["1985-11-12",0.8003,0.8195,0.8003,0.8099,588800.0],["1985-11-13",0.8147,0.8292,0.8147,0.8195,224800.0],["1985-11-14",0.8195,0.8388,0.8195,0.8388,117600.0],["1985-11-15",0.8388,0.8485,0.8292,0.8485,29600.0],["1985-11-18",0.8485,0.8485,0.8436,0.8436,22400.0],["1985-11-19",0.8436,0.8533,0.8436,0.8533,90400.0],["1985-11-20",0.8533,0.8581,0.8533,0.8533,18400.0],["1985-11-21",0.8533,0.8629,0.8533,0.8629,137600.0],["1985-11-22",0.8629,0.8629,0.8581,0.8629,215200.0],["1985-11-25",0.8581,0.8581,0.8388,0.8388,37600.0],["1985-11-26",0.8388,0.8388,0.8292,0.8388,163200.0],["1985-11-27",0.8388,0.8677,0.8388,0.8388,313600.0],["1985-11-29",0.8485,0.8581,0.8485,0.8581,259200.0],["1985-12-02",0.8581,0.8677,0.8533,0.8581,199200.0],["1985-12-03",0.8581,0.8581,0.8485,0.8533,119200.0],["1985-12-04",0.8533,0.8677,0.834,0.8436,216000.0],["1985-12-05",0.8485,0.8629,0.8485,0.8629,55200.0],["1985-12-06",0.8629,0.8629,0.8485,0.8485,99200.0],["1985-12-09",0.8485,0.8581,0.834,0.8485,76800.0],["1985-12-10",0.8485,0.8581,0.834,0.834,29600.0],["1985-12-11",0.834,0.8485,0.8292,0.8485,37600.0],["1985-12-12",0.8485,0.8533,0.8388,0.8388,29600.0],["1985-12-13",0.8485,0.8629,0.8485,0.8629,80800.0],["1985-12-16",0.8677,0.8726,0.8677,0.8726,62400.0],["1985-12-17",0.8726,0.8726,0.8629,0.8629,36000.0],["1985-12-18",0.8629,0.8677,0.8533,0.8533,21600.0],["1985-12-19",0.8533,0.8677,0.8533,0.8533,36000.0],["1985-12-20",0.8533,0.8677,0.8533,0.8677,46400.0],["1985-12-23",0.8677,0.8726,0.8533,0.8533,52000.0],["1985-12-24",0.8533,0.8533,0.8244,0.8244,265600.0],["1985-12-26",0.8244,0.8292,0.8147,0.8292,59200.0],["1985-12-27",0.8292,0.834,0.8244,0.8292,54400.0],["1985-12-30",0.8292,0.8436,0.8244,0.8436,120000.0],["1985-12-31",0.8436,0.8581,0.8436,0.8533,68000.0],["1986-01-02",0.8533,0.8629,0.8485,0.8533,58400.0],["1986-01-03",0.8533,0.8629,0.8533,0.8581,36000.0],["1986-01-06",0.8581,0.8581,0.8485,0.8485,87200.0],["1986-01-07",0.8485,0.8581,0.8436,0.8533,60800.0],["1986-01-08",0.8533,0.8581,0.8436,0.8485,59200.0],["1986-01-09",0.8436,0.8436,0.8292,0.8292,222400.0],["1986-01-10",0.8292,0.8388,0.8099,0.8099,147200.0],["1986-01-13",0.8147,0.8292,0.8147,0.8244,120000.0],["1986-01-14",0.8244,0.8292,0.8147,0.8195,40800.0],["1986-01-15",0.8244,0.8436,0.8244,0.834,94400.0],["1986-01-16",0.834,0.8485,0.8292,0.8485,154400.0],["1986-01-17",0.8485,0.8677,0.8436,0.8677,95200.0],["1986-01-20",0.8677,0.8677,0.8533,0.8629,34400.0],["1986-01-21",0.8629,0.8677,0.8629,0.8677,8800.0],["1986-01-22",0.8629,0.8629,0.8533,0.8629,21600.0],["1986-01-23",0.8629,0.8726,0.8581,0.8629,43200.0],["1986-01-24",0.8629,0.8774,0.8629,0.8677,36800.0],["1986-01-27",0.8822,0.9111,0.8822,0.8967,237600.0],["1986-01-28",0.8967,0.9401,0.8967,0.9401,357600.0],["1986-01-29",0.9401,0.9642,0.9256,0.9497,292800.0],["1986-01-30",0.9545,0.9931,0.9545,0.9786,156000.0],["1986-01-31",0.9834,1.0413,0.9834,1.0413,108000.0],["1986-02-03",1.0413,1.0895,1.0413,1.0509,376000.0],["1986-02-04",1.0509,1.0509,1.0124,1.0124,56800.0],["1986-02-05",1.0027,1.0027,0.9545,0.9642,268800.0],["1986-02-06",0.9738,1.0075,0.9738,1.0027,56800.0],["1986-02-07",1.0027,1.0316,1.0027,1.0316,128000.0],["1986-02-10",1.022,1.022,1.0027,1.022,120000.0],["1986-02-11",1.0316,1.0461,1.0316,1.0461,85600.0],["1986-02-12",1.0461,1.0509,1.022,1.0509,150400.0],["1986-02-13",1.0461,1.0461,1.0316,1.0316,44000.0],["1986-02-14",1.0316,1.0702,1.022,1.0702,285600.0],["1986-02-18",1.0702,1.0702,1.0509,1.0606,240000.0],["1986-02-19",1.0606,1.0702,1.0365,1.0413,67200.0],["1986-02-20",1.0413,1.0943,1.0413,1.0943,272000.0],["1986-02-21",1.0943,1.1281,1.0847,1.1232,527200.0],["1986-02-24",1.1232,1.1473,1.1184,1.1281,324000.0],["1986-02-25",1.1281,1.1425,1.0991,1.1088,251200.0],["1986-02-26",1.1088,1.1232,1.104,1.1088,94400.0],["1986-02-27",1.1088,1.1232,1.104,1.1232,70400.0],["1986-02-28",1.1232,1.1281,1.104,1.1232,225600.0],["1986-03-03",1.1232,1.1473,1.1232,1.1377,156800.0],["1986-03-04",1.1377,1.1473,1.1281,1.1377,104000.0],["1986-03-05",1.1377,1.1377,1.1184,1.1184,67200.0],["1986-03-06",1.1184,1.1281,1.104,1.1136,159200.0],["1986-03-07",1.1136,1.1184,1.1088,1.1136,2370400.0],["1986-03-10",1.1136,1.1232,1.0991,1.1184,674400.0],["1986-03-11",1.1184,1.1329,1.1088,1.1329,587200.0],["1986-03-12",1.1329,1.157,1.1232,1.157,973600.0],["1986-03-13",1.1473,1.1473,1.1281,1.1281,289600.0],["1986-03-14",1.1281,1.1425,1.1232,1.1281,282400.0],["1986-03-17",1.1281,1.1281,1.0991,1.1281,343200.0],["1986-03-18",1.1232,1.1232,1.0991,1.1088,261600.0],["1986-03-19",1.1088,1.1184,1.104,1.1136,51200.0],["1986-03-20",1.1136,1.1136,1.104,1.1136,48800.0],["1986-03-21",1.1136,1.1473,1.104,1.1425,576000.0],["1986-03-24",1.1425,1.1425,1.1232,1.1232,164000.0],["1986-03-25",1.1232,1.1329,1.0991,1.1184,131200.0],["1986-03-26",1.1184,1.1377,1.1184,1.1184,183200.0],["1986-03-27",1.1281,1.1522,1.1281,1.1425,452000.0],["1986-03-31",1.1425,1.157,1.1425,1.1473,216800.0],["1986-04-01",1.1473,1.1859,1.1473,1.1666,504000.0],["1986-04-02",1.1666,1.1956,1.1618,1.1907,642400.0],["1986-04-03",1.1907,1.1956,1.1715,1.1715,280800.0],["1986-04-04",1.1715,1.1763,1.157,1.157,228800.0],["1986-04-07",1.157,1.1618,1.1329,1.1473,187200.0],["1986-04-08",1.1473,1.1666,1.1473,1.157,216000.0],["1986-04-09",1.157,1.1618,1.1377,1.1522,428800.0],["1986-04-10",1.1522,1.1522,1.1281,1.1425,142400.0],["1986-04-11",1.1425,1.1425,1.1136,1.1232,67200.0],["1986-04-14",1.1232,1.1425,1.1088,1.1425,104000.0],["1986-04-15",1.1425,1.157,1.1377,1.157,133600.0],["1986-04-16",1.157,1.1956,1.1473,1.1859,360000.0],["1986-04-17",1.1859,1.2197,1.1715,1.1763,188800.0],["1986-04-18",1.1811,1.2148,1.1811,1.2004,125600.0],["1986-04-21",1.2004,1.2148,1.1956,1.2148,392800.0],["1986-04-22",1.2148,1.2293,1.21,1.2148,210400.0],["1986-04-23",1.2148,1.2245,1.2052,1.2148,350400.0],["1986-04-24",1.2148,1.263,1.21,1.2534,208800.0],["1986-04-25",1.2534,1.2679,1.2438,1.2582,351200.0],["1986-04-28",1.2582,1.2775,1.2582,1.2582,59200.0],["1986-04-29",1.2534,1.2534,1.2389,1.2534,212800.0],["1986-04-30",1.2534,1.2534,1.2245,1.2245,205600.0],["1986-05-01",1.2148,1.2148,1.2004,1.2052,53600.0],["1986-05-02",1.2052,1.2197,1.1956,1.2197,97600.0],["1986-05-05",1.2197,1.2293,1.2197,1.2293,146400.0],["1986-05-06",1.2293,1.2534,1.2197,1.2534,228800.0],["1986-05-07",1.2534,1.2534,1.2389,1.2389,62400.0],["1986-05-08",1.2389,1.2486,1.2389,1.2389,91200.0],["1986-05-09",1.2389,1.2486,1.2389,1.2486,55200.0],["1986-05-12",1.2486,1.2534,1.2389,1.2486,196000.0],["1986-05-13",1.2486,1.2582,1.2438,1.2534,157600.0],["1986-05-14",1.2534,1.2534,1.2389,1.2486,81600.0],["1986-05-15",1.2486,1.2582,1.2438,1.2486,126400.0],["1986-05-16",1.2486,1.2727,1.2486,1.2727,282400.0],["1986-05-19",1.2727,1.2823,1.2486,1.2823,148000.0],["1986-05-20",1.2775,1.2775,1.263,1.2727,208000.0],["1986-05-21",1.2727,1.2727,1.2534,1.2534,292000.0],["1986-05-22",1.2534,1.2582,1.2486,1.2582,254400.0],["1986-05-23",1.2582,1.2582,1.2245,1.2438,268800.0],["1986-05-27",1.2438,1.2534,1.2389,1.2486,127200.0],["1986-05-28",1.2486,1.2775,1.2438,1.2775,268000.0],["1986-05-29",1.2775,1.2968,1.263,1.2871,248800.0],["1986-05-30",1.2823,1.2823,1.2727,1.2727,97600.0],["1986-06-02",1.2727,1.2823,1.2438,1.2582,97600.0],["1986-06-03",1.2582,1.2582,1.2438,1.2582,46400.0],["1986-06-04",1.2534,1.2534,1.2438,1.2486,80800.0],["1986-06-05",1.2486,1.2582,1.2389,1.2486,96800.0],["1986-06-06",1.2486,1.2727,1.2438,1.2582,52800.0],["1986-06-09",1.2582,1.2823,1.2534,1.2534,153600.0],["1986-06-10",1.2534,1.2727,1.2534,1.263,147200.0],["1986-06-11",1.263,1.2727,1.2582,1.2727,72800.0],["1986-06-12",1.2727,1.2775,1.263,1.2727,129600.0],["1986-06-13",1.3113,1.4125,1.3113,1.4028,318400.0],["1986-06-16",1.4028,1.4173,1.3739,1.3787,162400.0],["1986-06-17",1.3787,1.3836,1.3691,1.3836,88000.0],["1986-06-18",1.3836,1.3836,1.3739,1.3787,240800.0],["1986-06-19",1.3787,1.3836,1.3691,1.3691,150400.0],["1986-06-20",1.3691,1.3787,1.3595,1.3595,78400.0],["1986-06-23",1.3595,1.3691,1.3354,1.3402,169600.0],["1986-06-24",1.3402,1.3546,1.3257,1.3402,232000.0],["1986-06-25",1.3402,1.345,1.3209,1.3257,317600.0],["1986-06-26",1.3257,1.3402,1.3161,1.3402,196000.0],["1986-06-27",1.3402,1.3498,1.3209,1.3257,126400.0],["1986-06-30",1.3257,1.3305,1.263,1.292,336000.0],["1986-07-01",1.292,1.3498,1.292,1.345,130400.0],["1986-07-02",1.345,1.3691,1.3402,1.345,140800.0],["1986-07-03",1.3354,1.3354,1.3113,1.3113,85600.0],["1986-07-07",1.3113,1.3209,1.2871,1.2871,213600.0],["1986-07-08",1.2823,1.2823,1.1763,1.1859,417600.0],["1986-07-09",1.1859,1.2148,1.1859,1.2052,1007200.0],["1986-07-10",1.2148,1.2438,1.2148,1.2293,75200.0],["1986-07-11",1.2293,1.2389,1.2293,1.2389,165600.0],["1986-07-14",1.2389,1.2534,1.2148,1.2148,78400.0],["1986-07-15",1.21,1.21,1.1232,1.1377,243200.0],["1986-07-16",1.1377,1.1666,1.1377,1.1666,126400.0],["1986-07-17",1.1666,1.1956,1.0654,1.0895,772800.0],["1986-07-18",1.0895,1.0895,1.0654,1.0702,995200.0],["1986-07-21",1.0702,1.075,1.0461,1.0461,587200.0],["1986-07-22",1.0461,1.0702,1.022,1.022,332000.0],["1986-07-23",1.022,1.0365,0.9545,1.0075,765600.0],["1986-07-24",1.0075,1.075,0.9931,1.0509,296800.0],["1986-07-25",1.0365,1.0365,0.9834,0.9883,931200.0],["1986-07-28",0.9931,1.0799,0.9931,1.0606,1033600.0],["1986-07-29",1.0606,1.0702,1.0606,1.0606,785600.0],["1986-07-30",1.0606,1.0606,1.0461,1.0461,252000.0],["1986-07-31",1.0461,1.0461,1.0268,1.0316,141600.0],["1986-08-01",1.0316,1.0365,1.022,1.0268,305600.0],["1986-08-04",1.022,1.022,0.9642,0.9883,164000.0],["1986-08-05",0.9979,1.022,0.9979,1.0124,288000.0],["1986-08-06",1.0172,1.0509,1.0172,1.0413,143200.0],["1986-08-07",1.0413,1.0606,1.0413,1.0509,108000.0],["1986-08-08",1.0509,1.0509,1.0365,1.0461,86400.0],["1986-08-11",1.0365,1.0365,1.0172,1.022,103200.0],["1986-08-12",1.022,1.0509,1.022,1.0509,236000.0],["1986-08-13",1.0509,1.0509,1.0316,1.0316,116000.0],["1986-08-14",1.0316,1.0654,1.0268,1.0654,88000.0],["1986-08-15",1.0654,1.0654,1.0509,1.0509,60000.0],["1986-08-18",1.0509,1.0558,1.0461,1.0558,84000.0],["1986-08-19",1.0558,1.0702,1.0509,1.0558,102400.0],["1986-08-20",1.0558,1.0895,1.0558,1.075,51200.0],["1986-08-21",1.075,1.0991,1.075,1.0799,136800.0],["1986-08-22",1.075,1.075,1.0558,1.0558,104000.0],["1986-08-25",1.0558,1.0654,1.0365,1.0365,80800.0],["1986-08-26",1.0365,1.0365,0.9738,0.9931,214400.0],["1986-08-27",0.9931,1.022,0.9593,1.0124,563200.0],["1986-08-28",1.0172,1.0365,1.0172,1.0268,290400.0],["1986-08-29",1.0268,1.0365,1.0124,1.0268,96800.0],["1986-09-02",1.0268,1.0702,1.022,1.0268,216800.0],["1986-09-03",1.0268,1.0268,1.0124,1.0268,233600.0],["1986-09-04",1.0316,1.0991,1.0316,1.0847,397600.0],["1986-09-05",1.0847,1.104,1.0799,1.0799,47200.0],["1986-09-08",1.0654,1.0654,1.0075,1.022,274400.0],["1986-09-09",1.022,1.0268,0.9979,0.9979,188000.0],["1986-09-10",0.9979,1.0172,0.9883,1.0027,332000.0],["1986-09-11",1.0027,1.0075,0.9738,0.9738,164800.0],["1986-09-12",0.969,0.969,0.9256,0.9352,229600.0],["1986-09-15",0.9352,0.9545,0.9304,0.9545,172000.0],["1986-09-16",0.9545,0.9642,0.9497,0.9545,209600.0],["1986-09-17",0.9545,0.9642,0.9545,0.9545,79200.0],["1986-09-18",0.9642,0.9738,0.9642,0.9642,144800.0],["1986-09-19",0.9642,0.9738,0.9642,0.969,38400.0],["1986-09-22",0.969,0.9786,0.969,0.9786,80000.0],["1986-09-23",0.9786,0.9931,0.9786,0.9786,216800.0],["1986-09-24",0.9786,1.0027,0.9786,1.0027,35200.0],["1986-09-25",1.0027,1.0124,0.9834,0.9931,93600.0],["1986-09-26",0.9931,0.9931,0.9738,0.9738,84800.0],["1986-09-29",0.9738,0.9834,0.9545,0.9545,240000.0],["1986-09-30",0.9545,0.9593,0.9401,0.9593,124000.0],["1986-10-01",0.9642,0.9883,0.9642,0.9834,80000.0],["1986-10-02",0.9834,1.0027,0.9738,0.9738,81600.0],["1986-10-03",0.9738,0.9738,0.9642,0.9642,43200.0],["1986-10-06",0.969,0.9883,0.969,0.9883,96000.0],["1986-10-07",0.9883,0.9931,0.969,0.969,338400.0],["1986-10-08",0.969,0.9786,0.9642,0.9786,139200.0],["1986-10-09",0.9786,0.9931,0.969,0.9931,92000.0],["1986-10-10",0.9931,1.0027,0.9883,0.9979,50400.0],["1986-10-13",1.0027,1.0316,1.0027,1.0316,130400.0],["1986-10-14",1.0316,1.0413,1.022,1.0365,60000.0],["1986-10-15",1.0461,1.0895,1.0461,1.0895,84800.0],["1986-10-16",1.0895,1.1184,1.0847,1.104,364000.0],["1986-10-17",1.104,1.1088,1.0991,1.1088,123200.0],["1986-10-20",1.1088,1.1088,1.104,1.1088,42400.0],["1986-10-21",1.1184,1.1329,1.1184,1.1184,425600.0],["1986-10-22",1.1184,1.1232,1.1136,1.1232,23200.0],["1986-10-23",1.1088,1.1088,1.0943,1.0943,138400.0],["1986-10-24",1.0943,1.0991,1.0847,1.0991,111200.0],["1986-10-27",1.0991,1.0991,1.0895,1.0895,21600.0],["1986-10-28",1.0895,1.0991,1.0799,1.0895,80000.0],["1986-10-29",1.0799,1.0799,1.0606,1.0799,211200.0],["1986-10-30",1.0799,1.0799,1.0606,1.0606,128000.0],["1986-10-31",1.0606,1.0606,1.0461,1.0558,72800.0],["1986-11-03",1.0558,1.0799,1.0509,1.0799,188000.0],["1986-11-04",1.0799,1.1377,1.0799,1.1184,371200.0],["1986-11-05",1.1184,1.1377,1.1088,1.1232,286400.0],["1986-11-06",1.1232,1.1281,1.1136,1.1281,47200.0],["1986-11-07",1.1281,1.1281,1.1088,1.1184,235200.0],["1986-11-10",1.1184,1.1232,1.0799,1.0895,85600.0],["1986-11-11",1.0895,1.0895,1.0847,1.0847,12000.0],["1986-11-12",1.0847,1.0847,1.0799,1.0847,121600.0],["1986-11-13",1.0847,1.0895,1.075,1.0799,56000.0],["1986-11-14",1.0847,1.0991,1.0847,1.0847,188800.0],["1986-11-17",1.0799,1.0799,1.0413,1.0606,908000.0],["1986-11-18",1.0606,1.0847,1.0413,1.0413,294400.0],["1986-11-19",1.022,1.022,1.0027,1.0124,218400.0],["1986-11-20",1.0124,1.1088,1.0124,1.0991,405600.0],["1986-11-21",1.0991,1.104,1.0799,1.0943,180800.0],["1986-11-24",1.0943,1.0943,1.0799,1.0799,31200.0],["1986-11-25",1.0799,1.0799,1.0702,1.075,8800.0],["1986-11-26",1.075,1.075,1.0606,1.0654,40000.0],["1986-11-28",1.0654,1.0991,1.0654,1.0847,191200.0],["1986-12-01",1.0847,1.0895,1.0606,1.0702,41600.0],["1986-12-02",1.0702,1.0799,1.0654,1.075,653600.0],["1986-12-03",1.075,1.0799,1.0606,1.0606,1094400.0],["1986-12-04",1.0654,1.0847,1.0654,1.0847,268000.0],["1986-12-05",1.0847,1.1184,1.0799,1.1136,409600.0],["1986-12-08",1.1136,1.1136,1.0847,1.0895,75200.0],["1986-12-09",1.0991,1.1136,1.0991,1.0991,104800.0],["1986-12-10",1.0991,1.104,1.0895,1.0895,137600.0],["1986-12-11",1.0895,1.0991,1.0895,1.0895,37600.0],["1986-12-12",1.0943,1.1088,1.0943,1.0943,64800.0],["1986-12-15",1.0943,1.0943,1.0702,1.0799,172800.0],["1986-12-16",1.0799,1.0895,1.0654,1.075,228800.0],["1986-12-17",1.075,1.075,1.0702,1.075,26400.0],["1986-12-18",1.075,1.075,1.0316,1.0316,104800.0],["1986-12-19",1.0316,1.0702,1.0268,1.0702,151200.0],["1986-12-22",1.0702,1.0895,1.0606,1.0799,232800.0],["1986-12-23",1.0799,1.0943,1.0413,1.0413,300800.0],["1986-12-24",1.022,1.022,1.0124,1.0124,309600.0],["1986-12-26",1.0124,1.0172,1.0124,1.0172,214400.0],["1986-12-29",1.0172,1.0172,0.9931,1.0027,91200.0],["1986-12-30",1.0027,1.0172,1.0027,1.0075,191200.0],["1986-12-31",1.0075,1.0413,1.0027,1.0413,158400.0],["1987-01-02",1.0461,1.0702,1.0461,1.0702,33600.0],["1987-01-05",1.0702,1.0799,1.0702,1.0702,249600.0],["1987-01-06",1.0702,1.0702,1.0606,1.0606,375200.0],["1987-01-07",1.0606,1.1136,1.0509,1.0509,835200.0],["1987-01-08",1.0606,1.0943,1.0606,1.0895,292000.0],["1987-01-09",1.0895,1.0895,1.0702,1.0799,329600.0],["1987-01-12",1.0799,1.104,1.0799,1.0991,104800.0],["1987-01-13",1.0991,1.1088,1.0847,1.0991,63200.0],["1987-01-14",1.104,1.1425,1.104,1.1425,115200.0],["1987-01-15",1.1425,1.1956,1.1425,1.1763,353600.0],["1987-01-16",1.1715,1.1715,1.1232,1.1281,96000.0],["1987-01-19",1.1281,1.1281,1.1184,1.1281,138400.0],["1987-01-20",1.1281,1.1281,1.1184,1.1232,34400.0],["1987-01-21",1.1232,1.1232,1.0847,1.1136,115200.0],["1987-01-22",1.1136,1.1184,1.104,1.1136,68000.0],["1987-01-23",1.1136,1.1522,1.104,1.1473,112000.0],["1987-01-26",1.1473,1.1666,1.1232,1.157,208000.0],["1987-01-27",1.157,1.1859,1.157,1.157,300000.0],["1987-01-28",1.157,1.1666,1.157,1.157,75200.0],["1987-01-29",1.157,1.157,1.1377,1.1522,151200.0],["1987-01-30",1.1522,1.157,1.1377,1.1425,338400.0],["1987-02-02",1.1473,1.1666,1.1473,1.1618,74400.0],["1987-02-03",1.1666,1.1859,1.1666,1.1666,201600.0],["1987-02-04",1.1666,1.1763,1.1666,1.1763,222400.0],["1987-02-05",1.1859,1.2148,1.1859,1.2148,264000.0],["1987-02-06",1.2148,1.2148,1.1956,1.2148,192800.0],["1987-02-09",1.2148,1.2775,1.2148,1.2582,242400.0],["1987-02-10",1.2582,1.2679,1.2148,1.2148,252000.0],["1987-02-11",1.2148,1.2293,1.2148,1.2148,154400.0],["1987-02-12",1.2148,1.2341,1.21,1.2341,62400.0],["1987-02-13",1.2341,1.2438,1.2245,1.2438,65600.0],["1987-02-17",1.2519,1.2616,1.2422,1.2616,46400.0],["1987-02-18",1.2568,1.2568,1.2179,1.2325,76000.0],["1987-02-19",1.2325,1.2422,1.2179,1.2228,60800.0],["1987-02-20",1.2228,1.2325,1.2034,1.2325,120800.0],["1987-02-23",1.2325,1.2568,1.2325,1.2519,196000.0],["1987-02-24",1.2519,1.3004,1.2374,1.281,316800.0],["1987-02-25",1.281,1.3732,1.281,1.349,434400.0],["1987-02-26",1.349,1.3926,1.349,1.3684,340000.0],["1987-02-27",1.3684,1.4023,1.3684,1.4023,248800.0],["1987-03-02",1.4072,1.4266,1.4072,1.4169,158400.0],["1987-03-03",1.4169,1.4169,1.3684,1.3684,413600.0],["1987-03-04",1.3635,1.3635,1.3393,1.3538,336000.0],["1987-03-05",1.3538,1.3684,1.3344,1.3538,150400.0],["1987-03-06",1.3538,1.3684,1.3393,1.3538,60800.0],["1987-03-09",1.3538,1.3635,1.349,1.3587,64000.0],["1987-03-10",1.3587,1.3781,1.3393,1.3781,100000.0],["1987-03-11",1.3781,1.3926,1.3732,1.3829,50400.0],["1987-03-12",1.3829,1.3975,1.3829,1.3926,148000.0],["1987-03-13",1.3926,1.3975,1.3878,1.3975,152000.0],["1987-03-16",1.3975,1.3975,1.3878,1.3878,165600.0],["1987-03-17",1.3878,1.3878,1.3684,1.3829,140800.0],["1987-03-18",1.3829,1.3975,1.3781,1.3878,296800.0],["1987-03-19",1.3878,1.3975,1.3684,1.3829,85600.0],["1987-03-20",1.3829,1.4169,1.3781,1.4169,181600.0],["1987-03-23",1.412,1.412,1.3732,1.3878,112800.0],["1987-03-24",1.3829,1.3829,1.349,1.3587,52800.0],["1987-03-25",1.3587,1.3635,1.3393,1.3635,61600.0],["1987-03-26",1.3732,1.3975,1.3732,1.3878,80800.0],["1987-03-27",1.3878,1.3926,1.3829,1.3878,91200.0],["1987-03-30",1.3878,1.3975,1.3781,1.3975,57600.0],["1987-03-31",1.4072,1.4266,1.4072,1.4169,94400.0],["1987-04-01",1.4169,1.4412,1.4023,1.4315,130400.0],["1987-04-02",1.4363,1.4412,1.4363,1.4363,111200.0],["1987-04-03",1.4363,1.4412,1.4363,1.4363,68800.0],["1987-04-06",1.4412,1.4897,1.4412,1.4703,180800.0],["1987-04-07",1.4703,1.5431,1.4703,1.5431,172000.0],["1987-04-08",1.5334,1.5334,1.4945,1.4945,405600.0],["1987-04-09",1.4848,1.4848,1.4412,1.446,199200.0],["1987-04-10",1.446,1.4703,1.446,1.4703,76000.0],["1987-04-13",1.4606,1.4606,1.4363,1.4363,48000.0],["1987-04-14",1.4266,1.4266,1.3781,1.3829,216000.0],["1987-04-15",1.3829,1.3975,1.3781,1.3975,66400.0],["1987-04-16",1.3975,1.412,1.3878,1.412,118400.0],["1987-04-20",1.412,1.4169,1.3878,1.3878,102400.0],["1987-04-21",1.3878,1.3975,1.3441,1.3926,233600.0],["1987-04-22",1.4072,1.4266,1.4072,1.412,94400.0],["1987-04-23",1.412,1.4315,1.412,1.4315,76800.0],["1987-04-24",1.3975,1.3975,1.3829,1.3878,96800.0],["1987-04-27",1.3878,1.3926,1.3684,1.3781,21600.0],["1987-04-28",1.3732,1.3732,1.349,1.3587,60000.0],["1987-04-29",1.3587,1.3587,1.281,1.281,251200.0],["1987-04-30",1.281,1.3296,1.2713,1.3296,212000.0],["1987-05-01",1.3296,1.3393,1.3198,1.3198,70400.0],["1987-05-04",1.3198,1.3344,1.3101,1.3344,187200.0],["1987-05-05",1.3344,1.3344,1.3198,1.3344,67200.0],["1987-05-06",1.3344,1.3393,1.3296,1.3393,238400.0],["1987-05-07",1.3393,1.3393,1.3344,1.3393,31200.0],["1987-05-08",1.3393,1.3393,1.3296,1.3393,240000.0],["1987-05-11",1.3475,1.3621,1.3328,1.3426,329600.0],["1987-05-12",1.3426,1.3523,1.3377,1.3523,68800.0],["1987-05-13",1.3523,1.3523,1.3426,1.3426,349600.0],["1987-05-14",1.3426,1.3572,1.3426,1.3572,336000.0],["1987-05-15",1.3572,1.3572,1.3279,1.3279,40800.0],["1987-05-18",1.3182,1.3182,1.2791,1.284,56800.0],["1987-05-19",1.284,1.284,1.2693,1.2693,448800.0],["1987-05-20",1.2693,1.2693,1.2303,1.2303,191200.0],["1987-05-21",1.2401,1.2938,1.2401,1.2791,134400.0],["1987-05-22",1.2889,1.3084,1.2889,1.2986,56000.0],["1987-05-26",1.2986,1.323,1.2986,1.323,104000.0],["1987-05-27",1.323,1.3328,1.3084,1.3279,52800.0],["1987-05-28",1.3377,1.3523,1.3377,1.3426,111200.0],["1987-05-29",1.3426,1.3475,1.3328,1.3328,43200.0],["1987-06-01",1.3279,1.3279,1.3182,1.3182,20800.0],["1987-06-02",1.3182,1.3279,1.3182,1.3279,476000.0],["1987-06-03",1.3279,1.3475,1.3182,1.3377,176800.0],["1987-06-04",1.3377,1.3523,1.3377,1.3475,205600.0],["1987-06-05",1.3475,1.3475,1.3377,1.3475,59200.0],["1987-06-08",1.3475,1.3768,1.3426,1.3768,208800.0],["1987-06-09",1.3768,1.4256,1.3768,1.4109,132000.0],["1987-06-10",1.4109,1.4207,1.406,1.4207,83200.0],["1987-06-11",1.4207,1.4207,1.3865,1.406,84000.0],["1987-06-12",1.406,1.4207,1.3963,1.406,44800.0],["1987-06-15",1.406,1.4256,1.406,1.4256,56800.0],["1987-06-16",1.4353,1.4646,1.4353,1.4646,145600.0],["1987-06-17",1.4646,1.4646,1.45,1.4597,455200.0],["1987-06-18",1.4597,1.4597,1.4305,1.4353,84800.0],["1987-06-19",1.4353,1.4353,1.4256,1.4353,55200.0],["1987-06-22",1.4353,1.4451,1.4353,1.4402,145600.0],["1987-06-23",1.4402,1.4402,1.4256,1.4353,125600.0],["1987-06-24",1.4353,1.4451,1.4353,1.4451,20000.0],["1987-06-25",1.4451,1.4451,1.4402,1.4451,60800.0],["1987-06-26",1.4402,1.4402,1.4305,1.4305,160800.0],["1987-06-29",1.4305,1.4353,1.4207,1.4207,13600.0],["1987-06-30",1.4207,1.4207,1.3963,1.406,1076000.0],["1987-07-01",1.406,1.406,1.3963,1.406,160000.0],["1987-07-02",1.406,1.4207,1.3963,1.4109,2300000.0],["1987-07-06",1.4109,1.4158,1.4109,1.4109,44800.0],["1987-07-07",1.4158,1.4353,1.4158,1.4353,40000.0],["1987-07-08",1.4402,1.4842,1.4402,1.4695,52800.0],["1987-07-09",1.4744,1.5135,1.4744,1.5135,54400.0],["1987-07-10",1.5183,1.5232,1.4988,1.5037,69600.0],["1987-07-13",1.5037,1.5037,1.4793,1.4842,167200.0],["1987-07-14",1.4744,1.4744,1.4646,1.4695,17600.0],["1987-07-15",1.4793,1.4842,1.4646,1.4695,232000.0],["1987-07-16",1.4793,1.4793,1.4646,1.4695,300800.0],["1987-07-17",1.4597,1.4793,1.4549,1.4549,268000.0],["1987-07-20",1.4549,1.489,1.4549,1.4793,1347200.0],["1987-07-21",1.4695,1.4842,1.4597,1.4842,226400.0],["1987-07-22",1.4744,1.4744,1.4549,1.4646,58400.0],["1987-07-23",1.4597,1.4793,1.4597,1.4744,43200.0],["1987-07-24",1.4793,1.4842,1.4695,1.4842,56800.0],["1987-07-27",1.4744,1.4744,1.4646,1.4744,234400.0],["1987-07-28",1.4842,1.5232,1.4842,1.5086,213600.0],["1987-07-29",1.5135,1.5232,1.5037,1.5232,52800.0],["1987-07-30",1.5232,1.5232,1.5086,1.5135,101600.0],["1987-07-31",1.5135,1.5135,1.5037,1.5135,63200.0],["1987-08-03",1.5086,1.5232,1.4988,1.5037,482400.0],["1987-08-04",1.489,1.5135,1.489,1.5135,229600.0],["1987-08-05",1.5086,1.5232,1.5086,1.5183,152000.0],["1987-08-06",1.5232,1.5281,1.5183,1.5183,223200.0],["1987-08-07",1.5183,1.5183,1.4744,1.4744,166400.0],["1987-08-10",1.4793,1.4939,1.4744,1.489,200000.0],["1987-08-11",1.4924,1.4973,1.4777,1.4924,130400.0],["1987-08-12",1.5218,1.5758,1.512,1.5758,812800.0],["1987-08-13",1.566,1.6544,1.566,1.6495,333600.0],["1987-08-14",1.6495,1.6544,1.6397,1.6495,384800.0],["1987-08-17",1.6495,1.6691,1.6151,1.6249,257600.0],["1987-08-18",1.6249,1.6249,1.5611,1.5611,52800.0],["1987-08-19",1.5513,1.5611,1.5317,1.5366,181600.0],["1987-08-20",1.5464,1.5611,1.5415,1.5464,156000.0],["1987-08-21",1.5513,1.5562,1.5464,1.5464,28800.0],["1987-08-24",1.5562,1.5807,1.5513,1.5758,295200.0],["1987-08-25",1.5758,1.6397,1.5758,1.6347,168800.0],["1987-08-26",1.6446,1.6887,1.6446,1.6691,328000.0],["1987-08-27",1.674,1.674,1.6397,1.6397,199200.0],["1987-08-28",1.6446,1.6446,1.5906,1.6053,104800.0],["1987-08-31",1.6004,1.6298,1.6004,1.6298,94400.0],["1987-09-01",1.62,1.6249,1.5709,1.5807,56000.0],["1987-09-02",1.5807,1.5857,1.5562,1.5562,56000.0],["1987-09-03",1.566,1.5807,1.5611,1.5807,76000.0],["1987-09-04",1.5709,1.6004,1.5709,1.5758,128800.0],["1987-09-08",1.5857,1.5857,1.5415,1.5562,36800.0],["1987-09-09",1.5464,1.5611,1.5415,1.5611,28800.0],["1987-09-10",1.5611,1.566,1.5562,1.5562,13600.0],["1987-09-11",1.566,1.62,1.566,1.62,59200.0],["1987-09-14",1.6151,1.62,1.6102,1.6102,40800.0],["1987-09-15",1.62,1.62,1.6053,1.6102,219200.0],["1987-09-16",1.6102,1.62,1.6053,1.6102,333600.0],["1987-09-17",1.6102,1.6102,1.5906,1.5906,48800.0],["1987-09-18",1.6004,1.6004,1.5857,1.5857,68800.0],["1987-09-21",1.5857,1.5955,1.5857,1.5955,36000.0],["1987-09-22",1.5955,1.6151,1.5857,1.6151,47200.0],["1987-09-23",1.6151,1.62,1.5906,1.6053,46400.0],["1987-09-24",1.5955,1.5955,1.5857,1.5955,15200.0],["1987-09-25",1.5906,1.5906,1.5857,1.5857,2400.0],["1987-09-28",1.5857,1.5906,1.5807,1.5857,40800.0],["1987-09-29",1.5807,1.5807,1.5071,1.5218,128800.0],["1987-09-30",1.5317,1.5857,1.5317,1.5857,124000.0],["1987-10-01",1.5906,1.6102,1.5857,1.6004,78400.0],["1987-10-02",1.6004,1.6102,1.6004,1.6102,28800.0],["1987-10-05",1.6102,1.6102,1.6004,1.6004,92800.0],["1987-10-06",1.6004,1.6004,1.5562,1.5611,129600.0],["1987-10-07",1.5562,1.5611,1.5366,1.5366,53600.0],["1987-10-08",1.5366,1.5562,1.5366,1.5513,128800.0],["1987-10-09",1.5415,1.5562,1.5218,1.5317,102400.0],["1987-10-12",1.5317,1.5317,1.5218,1.5218,49600.0],["1987-10-13",1.512,1.5513,1.5071,1.5513,122400.0],["1987-10-14",1.5415,1.5415,1.512,1.512,64000.0],["1987-10-15",1.5022,1.5071,1.4531,1.4727,110400.0],["1987-10-16",1.4678,1.4727,1.3697,1.3697,134400.0],["1987-10-19",1.2322,1.3451,1.2224,1.2224,451200.0],["1987-10-20",1.2126,1.2224,1.1095,1.1536,395200.0],["1987-10-21",1.134,1.2273,1.134,1.2126,120000.0],["1987-10-22",1.1389,1.1487,1.0604,1.08,384000.0],["1987-10-23",1.0604,1.08,1.0555,1.0702,319200.0],["1987-10-26",1.0702,1.0702,0.972,0.972,268800.0],["1987-10-27",1.0113,1.0113,0.972,0.9818,240800.0],["1987-10-28",0.972,1.0015,0.9622,0.972,240800.0],["1987-10-29",0.9769,0.9818,0.9622,0.9818,197600.0],["1987-10-30",0.9916,1.0702,0.9916,1.0702,81600.0],["1987-11-02",1.08,1.0898,1.08,1.0898,157600.0],["1987-11-03",1.0898,1.0898,1.0113,1.0309,148800.0],["1987-11-04",1.0113,1.0113,1.0015,1.0015,44800.0],["1987-11-05",1.0015,1.0456,0.9966,1.0456,194400.0],["1987-11-06",1.0441,1.0589,1.0342,1.0391,196000.0],["1987-11-09",1.049,1.0688,1.0342,1.0688,84800.0],["1987-11-10",1.0738,1.1034,1.0738,1.0836,56000.0],["1987-11-11",1.0836,1.1084,1.0836,1.0886,130400.0],["1987-11-12",1.0886,1.0935,1.0787,1.0836,110400.0],["1987-11-13",1.0787,1.0787,1.0441,1.049,132000.0],["1987-11-16",1.0589,1.0589,1.0391,1.0441,52000.0],["1987-11-17",1.0144,1.0441,0.9946,1.0391,200000.0],["1987-11-18",1.0292,1.0292,1.0144,1.0144,84800.0],["1987-11-19",1.0243,1.0243,1.0045,1.0045,375200.0],["1987-11-20",1.0045,1.0094,0.9946,0.9995,220000.0],["1987-11-23",0.9896,1.0144,0.9896,1.0045,164800.0],["1987-11-24",1.0045,1.0292,0.9995,1.0045,248000.0],["1987-11-25",1.0144,1.0144,0.9946,1.0045,32800.0],["1987-11-27",0.9946,0.9995,0.9847,0.9847,338400.0],["1987-11-30",0.9698,0.9698,0.8362,0.8758,403200.0],["1987-12-01",0.8857,0.8956,0.8709,0.8956,116800.0],["1987-12-02",0.8956,0.9055,0.8709,0.8808,523200.0],["1987-12-03",0.8808,0.8857,0.8709,0.8808,176000.0],["1987-12-04",0.8709,0.8808,0.861,0.8709,300000.0],["1987-12-07",0.8808,0.9055,0.8758,0.9055,300000.0],["1987-12-08",0.9303,0.9451,0.9303,0.9451,134400.0],["1987-12-09",0.9402,0.9896,0.9402,0.9797,205600.0],["1987-12-10",0.9698,0.9698,0.95,0.9698,678400.0],["1987-12-11",0.95,0.955,0.9402,0.9402,116800.0],["1987-12-14",0.95,0.9946,0.95,0.9847,177600.0],["1987-12-15",0.9748,1.0144,0.9748,1.0094,205600.0],["1987-12-16",1.0045,1.0292,0.9995,1.0292,44000.0],["1987-12-17",1.0243,1.049,1.0144,1.0391,204000.0],["1987-12-18",1.0342,1.0787,1.0342,1.0787,211200.0],["1987-12-21",1.0886,1.1084,1.0836,1.1034,130400.0],["1987-12-22",1.1084,1.1084,1.0787,1.0787,446400.0],["1987-12-23",1.0787,1.1381,1.0787,1.1282,213600.0],["1987-12-24",1.1183,1.1282,1.1183,1.1183,33600.0],["1987-12-28",1.1084,1.1133,1.0935,1.1133,51200.0],["1987-12-29",1.1084,1.1331,1.0985,1.1282,187200.0],["1987-12-30",1.1183,1.1381,1.1034,1.1183,88000.0],["1987-12-31",1.1084,1.1282,1.0935,1.1133,92000.0],["1988-01-04",1.1183,1.148,1.1183,1.1331,98400.0],["1988-01-05",1.1282,1.1381,1.1282,1.1331,55200.0],["1988-01-06",1.143,1.1826,1.143,1.1826,132800.0],["1988-01-07",1.1826,1.1876,1.1678,1.1678,169600.0],["1988-01-08",1.1579,1.1678,1.1183,1.1183,62400.0],["1988-01-11",1.1084,1.1183,1.0886,1.1183,238400.0],["1988-01-12",1.1282,1.1282,1.1133,1.1133,232000.0],["1988-01-13",1.1133,1.143,1.1133,1.1381,396800.0],["1988-01-14",1.143,1.2074,1.143,1.1975,286400.0],["1988-01-15",1.2074,1.2074,1.1826,1.1876,275200.0],["1988-01-18",1.1876,1.1876,1.1678,1.1678,39200.0],["1988-01-19",1.1678,1.1678,1.1579,1.1678,50400.0],["1988-01-20",1.1678,1.1678,1.1529,1.1628,58400.0],["1988-01-21",1.1628,1.1628,1.1529,1.1579,31200.0],["1988-01-22",1.1628,1.1628,1.148,1.148,32000.0],["1988-01-25",1.143,1.1678,1.143,1.1678,63200.0],["1988-01-26",1.1579,1.1579,1.1133,1.1232,83200.0],["1988-01-27",1.1183,1.237,1.1183,1.237,865600.0],["1988-01-28",1.242,1.2618,1.2321,1.2469,111200.0],["1988-01-29",1.2469,1.2816,1.2469,1.2816,76800.0],["1988-02-01",1.2865,1.2865,1.2766,1.2865,316800.0],["1988-02-02",1.2865,1.2865,1.2717,1.2865,62400.0],["1988-02-03",1.2816,1.3261,1.2816,1.3063,776800.0],["1988-02-04",1.3063,1.3063,1.2964,1.3063,140000.0],["1988-02-05",1.2964,1.3014,1.2915,1.3014,133600.0],["1988-02-08",1.3113,1.336,1.2964,1.336,107200.0],["1988-02-09",1.336,1.3459,1.3212,1.3459,82400.0],["1988-02-10",1.3459,1.4548,1.3459,1.4498,454400.0],["1988-02-11",1.4498,1.4548,1.4399,1.4548,436800.0],["1988-02-12",1.4548,1.4697,1.4548,1.4597,252000.0],["1988-02-16",1.4697,1.4797,1.4697,1.4797,208800.0],["1988-02-17",1.4797,1.5046,1.4747,1.4747,93600.0],["1988-02-18",1.4747,1.4946,1.4747,1.4896,49600.0],["1988-02-19",1.4896,1.5046,1.4847,1.5046,82400.0],["1988-02-22",1.4996,1.5295,1.4996,1.5195,90400.0],["1988-02-23",1.5295,1.5345,1.5145,1.5195,175200.0],["1988-02-24",1.5145,1.5195,1.5145,1.5145,205600.0],["1988-02-25",1.5245,1.5345,1.5145,1.5145,589600.0],["1988-02-26",1.5145,1.5544,1.5096,1.5395,67200.0],["1988-02-29",1.5444,1.5743,1.5444,1.5693,412000.0],["1988-03-01",1.5693,1.5743,1.5594,1.5644,220000.0],["1988-03-02",1.5644,1.6042,1.5594,1.5943,204800.0],["1988-03-03",1.6042,1.6142,1.5743,1.5743,380800.0],["1988-03-04",1.5644,1.5644,1.4996,1.5345,441600.0],["1988-03-07",1.5444,1.5444,1.5295,1.5345,64000.0],["1988-03-08",1.5345,1.5444,1.5195,1.5245,238400.0],["1988-03-09",1.5345,1.5345,1.5195,1.5195,326400.0],["1988-03-10",1.5145,1.5195,1.4996,1.4996,296800.0],["1988-03-11",1.5096,1.5145,1.4896,1.5046,205600.0],["1988-03-14",1.5046,1.5195,1.4996,1.5046,18400.0],["1988-03-15",1.5145,1.5345,1.4996,1.4996,116000.0],["1988-03-16",1.5046,1.5145,1.4946,1.5145,313600.0],["1988-03-17",1.5096,1.5145,1.5046,1.5046,61600.0],["1988-03-18",1.5096,1.5195,1.5046,1.5145,149600.0],["1988-03-21",1.5096,1.5444,1.5096,1.5444,230400.0],["1988-03-22",1.5544,1.5943,1.5544,1.5594,301600.0],["1988-03-23",1.5444,1.5494,1.5345,1.5494,223200.0],["1988-03-24",1.5395,1.5395,1.5145,1.5145,113600.0],["1988-03-25",1.5145,1.5145,1.5096,1.5096,119200.0],["1988-03-28",1.5096,1.5295,1.5096,1.5245,138400.0],["1988-03-29",1.5345,1.5395,1.5295,1.5395,535200.0],["1988-03-30",1.5444,1.5544,1.5345,1.5345,73600.0],["1988-03-31",1.5444,1.5594,1.5395,1.5444,100800.0],["1988-04-04",1.5544,1.5743,1.5444,1.5494,684000.0],["1988-04-05",1.5544,1.5544,1.5544,1.5544,56800.0],["1988-04-06",1.5494,1.5743,1.5494,1.5644,641600.0],["1988-04-07",1.5743,1.6042,1.5743,1.5943,288800.0],["1988-04-08",1.6042,1.6142,1.5943,1.6092,240000.0],["1988-04-11",1.6142,1.6341,1.6092,1.6142,207200.0],["1988-04-12",1.6042,1.6142,1.5943,1.5943,272800.0],["1988-04-13",1.5843,1.5843,1.5594,1.5743,556000.0],["1988-04-14",1.5843,1.5843,1.5743,1.5743,45600.0],["1988-04-15",1.5843,1.5943,1.5743,1.5843,102400.0],["1988-04-18",1.5843,1.5843,1.5793,1.5843,64800.0],["1988-04-19",1.5743,1.5843,1.5395,1.5494,307200.0],["1988-04-20",1.5544,1.5544,1.5444,1.5444,115200.0],["1988-04-21",1.5494,1.5594,1.5494,1.5544,114400.0],["1988-04-22",1.5444,1.5644,1.5444,1.5644,210400.0],["1988-04-25",1.5743,1.5743,1.5494,1.5544,30400.0],["1988-04-26",1.5644,1.5743,1.5395,1.5494,539200.0],["1988-04-27",1.5444,1.5544,1.5444,1.5544,654400.0],["1988-04-28",1.5444,1.5544,1.5395,1.5544,60800.0],["1988-04-29",1.5544,1.5544,1.5145,1.5145,184800.0],["1988-05-02",1.5046,1.5046,1.4847,1.4946,28000.0],["1988-05-03",1.4847,1.4946,1.4797,1.4847,48800.0],["1988-05-04",1.4946,1.5096,1.4896,1.5096,73600.0],["1988-05-05",1.5096,1.5096,1.4946,1.5046,84800.0],["1988-05-06",1.4946,1.4946,1.4896,1.4896,7200.0],["1988-05-09",1.4946,1.4946,1.4847,1.4896,150400.0],["1988-05-10",1.4946,1.4946,1.4847,1.4896,31200.0],["1988-05-11",1.4797,1.4797,1.4548,1.4548,218400.0],["1988-05-12",1.4597,1.4597,1.4448,1.4498,246400.0],["1988-05-13",1.4398,1.4398,1.4249,1.4348,63200.0],["1988-05-16",1.4398,1.4398,1.4249,1.4348,182400.0],["1988-05-17",1.4348,1.4649,1.4348,1.4549,80000.0],["1988-05-18",1.4649,1.5251,1.4649,1.5151,549600.0],["1988-05-19",1.5151,1.5201,1.485,1.5201,209600.0],["1988-05-20",1.5051,1.5101,1.495,1.495,64000.0],["1988-05-23",1.495,1.5151,1.49,1.5051,334400.0],["1988-05-24",1.5051,1.5051,1.475,1.485,241600.0],["1988-05-25",1.475,1.495,1.475,1.475,400800.0],["1988-05-26",1.4649,1.475,1.4549,1.4649,556000.0],["1988-05-27",1.4649,1.495,1.4649,1.485,47200.0],["1988-05-31",1.475,1.485,1.475,1.485,147200.0],["1988-06-01",1.485,1.5151,1.485,1.5151,117600.0],["1988-06-02",1.5101,1.5452,1.5101,1.5452,125600.0],["1988-06-03",1.5452,1.5552,1.5352,1.5352,73600.0],["1988-06-06",1.5402,1.5452,1.5302,1.5402,32000.0],["1988-06-07",1.5452,1.5452,1.5352,1.5352,168000.0],["1988-06-08",1.5352,1.5603,1.5302,1.5603,63200.0],["1988-06-09",1.5552,1.6004,1.5502,1.6004,131200.0],["1988-06-10",1.5904,1.6255,1.5904,1.6205,109600.0],["1988-06-13",1.6154,1.7057,1.6154,1.6957,152000.0],["1988-06-14",1.7057,1.7459,1.7057,1.7057,161600.0],["1988-06-15",1.7158,1.7409,1.7108,1.7358,76000.0],["1988-06-16",1.7358,1.7358,1.7108,1.7208,246400.0],["1988-06-17",1.7409,1.7459,1.7308,1.7358,70400.0],["1988-06-20",1.7409,1.7459,1.7308,1.7358,105600.0],["1988-06-21",1.7459,1.7659,1.7459,1.7509,205600.0],["1988-06-22",1.7609,1.776,1.7559,1.7559,231200.0],["1988-06-23",1.7609,1.7659,1.7409,1.7559,129600.0],["1988-06-24",1.7459,1.7559,1.7158,1.7258,73600.0],["1988-06-27",1.7358,1.7358,1.7057,1.7258,92000.0],["1988-06-28",1.7358,1.7358,1.6957,1.7007,148800.0],["1988-06-29",1.7108,1.7108,1.6857,1.7007,488000.0],["1988-06-30",1.6957,1.7158,1.6907,1.7158,412000.0],["1988-07-01",1.7158,1.7358,1.7158,1.7358,139200.0],["1988-07-05",1.7459,1.7459,1.7358,1.7409,36800.0],["1988-07-06",1.7409,1.7409,1.7258,1.7308,138400.0],["1988-07-07",1.7258,1.7358,1.7158,1.7358,124800.0],["1988-07-08",1.7659,1.776,1.7559,1.7659,95200.0],["1988-07-11",1.7509,1.8061,1.7509,1.8061,352000.0],["1988-07-12",1.8011,1.8011,1.791,1.796,82400.0],["1988-07-13",1.8061,1.8061,1.7961,1.8011,153600.0],["1988-07-14",1.8011,1.8061,1.8011,1.8061,119200.0],["1988-07-15",1.8161,1.8362,1.8161,1.8312,128000.0],["1988-07-18",1.8362,1.8362,1.8211,1.8362,236000.0],["1988-07-19",1.8412,1.8462,1.8362,1.8362,16000.0],["1988-07-20",1.8362,1.8763,1.8362,1.8412,140800.0],["1988-07-21",1.8512,1.8563,1.8362,1.8462,138400.0],["1988-07-22",1.8412,1.8462,1.8312,1.8362,146400.0],["1988-07-25",1.8362,1.8362,1.8011,1.8011,47200.0],["1988-07-26",1.791,1.791,1.771,1.771,29600.0],["1988-07-27",1.776,1.776,1.7358,1.7358,112800.0],["1988-07-28",1.7409,1.7409,1.7308,1.7308,4000.0],["1988-07-29",1.7308,1.7308,1.7208,1.7258,64000.0],["1988-08-01",1.7158,1.7158,1.6957,1.7108,233600.0],["1988-08-02",1.7108,1.7158,1.7007,1.7158,444800.0],["1988-08-03",1.7108,1.7158,1.6957,1.7108,131200.0],["1988-08-04",1.7208,1.786,1.7208,1.786,217600.0],["1988-08-05",1.796,1.8462,1.796,1.8262,722400.0],["1988-08-08",1.8262,1.8362,1.8262,1.8312,220800.0],["1988-08-09",1.8281,1.8382,1.8231,1.8231,93600.0],["1988-08-10",1.818,1.8281,1.813,1.813,305600.0],["1988-08-11",1.813,1.8231,1.8029,1.813,58400.0],["1988-08-12",1.813,1.818,1.813,1.818,53600.0],["1988-08-15",1.818,1.818,1.7827,1.7877,51200.0],["1988-08-16",1.7776,1.7776,1.7372,1.7574,156000.0],["1988-08-17",1.7574,1.7574,1.7473,1.7473,32800.0],["1988-08-18",1.7473,1.7524,1.7372,1.7473,161600.0],["1988-08-19",1.7473,1.7776,1.7473,1.7776,106400.0],["1988-08-22",1.7776,1.7776,1.7574,1.7574,32000.0],["1988-08-23",1.7574,1.7574,1.7473,1.7473,82400.0],["1988-08-24",1.7574,1.7776,1.7574,1.7625,128800.0],["1988-08-25",1.7574,1.7726,1.7524,1.7625,107200.0],["1988-08-26",1.7625,1.7625,1.7574,1.7574,8000.0],["1988-08-29",1.7675,1.7675,1.7574,1.7675,22400.0],["1988-08-30",1.7675,1.7877,1.7473,1.7675,88400.0],["1988-08-31",1.7675,1.7675,1.7675,1.7675,1600.0],["1988-09-01",1.7776,1.7978,1.7675,1.7675,312000.0],["1988-09-02",1.7776,1.7877,1.7675,1.7877,81200.0],["1988-09-06",1.8079,1.8887,1.8079,1.8483,104800.0],["1988-09-07",1.8584,1.8584,1.8483,1.8584,225600.0],["1988-09-08",1.8483,1.8483,1.7877,1.8382,100400.0],["1988-09-09",1.8281,1.8382,1.8281,1.8382,94000.0],["1988-09-12",1.8281,1.8382,1.818,1.818,116400.0],["1988-09-13",1.8281,1.8382,1.818,1.8281,71200.0],["1988-09-14",1.8483,1.8685,1.8483,1.8584,204000.0],["1988-09-15",1.8685,1.8685,1.8382,1.8483,141600.0],["1988-09-16",1.8382,1.8584,1.8281,1.8584,18400.0],["1988-09-19",1.8382,1.8483,1.818,1.8483,15200.0],["1988-09-20",1.818,1.8483,1.818,1.8483,39200.0],["1988-09-21",1.8584,1.8584,1.818,1.8382,41600.0],["1988-09-22",1.818,1.8483,1.818,1.8281,70400.0],["1988-09-23",1.8483,1.8483,1.8281,1.8281,8400.0],["1988-09-26",1.8382,1.8483,1.8281,1.8483,103600.0],["1988-09-27",1.8483,1.8483,1.818,1.818,35200.0],["1988-09-28",1.8079,1.8382,1.8079,1.8079,160800.0],["1988-09-29",1.8079,1.8584,1.8079,1.8584,57200.0],["1988-09-30",1.8584,1.9796,1.8584,1.9796,184000.0],["1988-10-03",1.9695,1.9897,1.9594,1.9695,119600.0],["1988-10-04",1.9695,1.9897,1.9392,1.9392,207600.0],["1988-10-05",1.9594,1.9998,1.9594,1.9796,119200.0],["1988-10-06",1.9796,2.0402,1.9796,2.0301,437600.0],["1988-10-07",2.0402,2.0503,2.0099,2.02,106400.0],["1988-10-10",2.02,2.0402,2.02,2.0402,92000.0],["1988-10-11",2.0301,2.0402,2.02,2.0301,106800.0],["1988-10-12",2.0301,2.0402,2.02,2.0301,18800.0],["1988-10-13",2.0301,2.0402,2.02,2.0402,34400.0],["1988-10-14",2.0402,2.0503,2.0301,2.0503,130800.0],["1988-10-17",2.0503,2.0503,2.0301,2.0402,15200.0],["1988-10-18",2.0402,2.0402,2.02,2.02,38800.0],["1988-10-19",2.1614,2.1614,2.1311,2.1614,568800.0],["1988-10-20",2.1513,2.2422,2.1513,2.2119,339600.0],["1988-10-21",2.2321,2.3129,2.222,2.2927,632800.0],["1988-10-24",2.3028,2.3937,2.2927,2.3331,689200.0],["1988-10-25",2.313,2.3332,2.2523,2.2624,864800.0],["1988-10-26",2.2725,2.2725,2.2523,2.2523,61600.0],["1988-10-27",2.2523,2.2624,2.2321,2.2422,94800.0],["1988-10-28",2.222,2.2422,2.2119,2.2321,148400.0],["1988-10-31",2.2321,2.2321,2.2119,2.222,202000.0],["1988-11-01",2.2119,2.2119,2.1816,2.1816,171600.0],["1988-11-02",2.1715,2.1715,2.1412,2.1614,36000.0],["1988-11-03",2.1513,2.1715,2.1412,2.1513,146400.0],["1988-11-04",2.1311,2.1513,2.121,2.1412,164400.0],["1988-11-07",2.1412,2.1715,2.1412,2.1715,138800.0],["1988-11-08",2.1736,2.2345,2.1736,2.2244,326000.0],["1988-11-09",2.2345,2.2345,2.2244,2.2345,188400.0],["1988-11-10",2.2244,2.2345,2.204,2.204,94400.0],["1988-11-11",2.2142,2.2142,2.1939,2.1939,71200.0],["1988-11-14",2.1939,2.2142,2.1939,2.204,180800.0],["1988-11-15",2.204,2.2244,2.204,2.204,115200.0],["1988-11-16",2.2244,2.265,2.2244,2.2447,268000.0],["1988-11-17",2.2447,2.2751,2.2447,2.2447,63200.0],["1988-11-18",2.265,2.265,2.2345,2.2447,303600.0],["1988-11-21",2.2447,2.2447,2.2244,2.2447,78000.0],["1988-11-22",2.2447,2.2447,2.204,2.204,112800.0],["1988-11-23",2.2142,2.2345,2.2142,2.2244,124000.0],["1988-11-25",2.2244,2.2345,2.2244,2.2244,194000.0],["1988-11-28",2.2244,2.2447,2.2142,2.2244,27600.0],["1988-11-29",2.2244,2.2244,2.204,2.2142,29200.0],["1988-11-30",2.2244,2.2244,2.1939,2.204,71200.0],["1988-12-01",2.1939,2.1939,2.1736,2.1939,180400.0],["1988-12-02",2.1939,2.1939,2.1533,2.1837,33600.0],["1988-12-05",2.1634,2.1837,2.1634,2.1736,83200.0],["1988-12-06",2.1837,2.204,2.1837,2.204,164400.0],["1988-12-07",2.2142,2.2345,2.2142,2.2345,83600.0],["1988-12-08",2.2447,2.2447,2.204,2.2244,64800.0],["1988-12-09",2.2244,2.2244,2.1939,2.1939,16000.0],["1988-12-12",2.1939,2.2142,2.1736,2.1736,107600.0],["1988-12-13",2.1736,2.2548,2.1736,2.2345,120000.0],["1988-12-14",2.2345,2.265,2.2345,2.2447,528000.0],["1988-12-15",2.2447,2.2447,2.2244,2.2447,23200.0],["1988-12-16",2.2244,2.2548,2.204,2.2447,176800.0],["1988-12-19",2.2345,2.2751,2.2345,2.265,259600.0],["1988-12-20",2.2853,2.3869,2.2751,2.3361,847200.0],["1988-12-21",2.3564,2.397,2.3361,2.3361,291600.0],["1988-12-22",2.3462,2.3462,2.3056,2.3158,137200.0],["1988-12-23",2.2955,2.3158,2.2955,2.3158,49600.0],["1988-12-27",2.3158,2.3158,2.2853,2.3056,25600.0],["1988-12-28",2.2955,2.3056,2.2853,2.3056,68000.0],["1988-12-29",2.3056,2.3056,2.2955,2.2955,168400.0],["1988-12-30",2.3056,2.3056,2.265,2.2955,106800.0],["1989-01-03",2.2955,2.2955,2.2548,2.2548,548000.0],["1989-01-04",2.2345,2.2751,2.2345,2.265,216800.0],["1989-01-05",2.265,2.2751,2.2244,2.2244,40800.0],["1989-01-06",2.2447,2.2548,2.2345,2.2447,34400.0],["1989-01-09",2.2447,2.2548,2.2447,2.2447,51600.0],["1989-01-10",2.2548,2.265,2.2447,2.265,168800.0],["1989-01-11",2.2853,2.3056,2.2751,2.3056,312000.0],["1989-01-12",2.3056,2.3259,2.2955,2.3056,730400.0],["1989-01-13",2.3056,2.3056,2.2853,2.2853,178400.0],["1989-01-16",2.2548,2.265,2.2345,2.2345,317200.0],["1989-01-17",2.2142,2.2244,2.1634,2.1736,393600.0],["1989-01-18",2.1736,2.1736,2.072,2.1431,779200.0],["1989-01-19",2.1736,2.2447,2.1634,2.2345,301200.0],["1989-01-20",2.2548,2.265,2.2244,2.2345,256800.0],["1989-01-23",2.2447,2.265,2.2447,2.2447,501200.0],["1989-01-24",2.2345,2.2447,2.1939,2.1939,311600.0],["1989-01-25",2.204,2.2345,2.1939,2.2345,888800.0],["1989-01-26",2.2548,2.265,2.2345,2.265,1528800.0],["1989-01-27",2.2548,2.3056,2.2548,2.2853,912800.0],["1989-01-30",2.3259,2.4275,2.3259,2.3462,427600.0],["1989-01-31",2.3462,2.4478,2.3462,2.4377,478400.0],["1989-02-01",2.4783,2.4986,2.4173,2.4275,920000.0],["1989-02-02",2.4377,2.4478,2.3767,2.3767,270800.0],["1989-02-03",2.3869,2.397,2.3767,2.3869,190400.0],["1989-02-06",2.397,2.397,2.3564,2.3564,104400.0],["1989-02-07",2.3564,2.397,2.3462,2.3564,234000.0],["1989-02-08",2.3666,2.4681,2.3666,2.4377,241200.0],["1989-02-09",2.4275,2.4783,2.4275,2.4478,275600.0],["1989-02-10",2.4377,2.4681,2.4275,2.4478,193600.0],["1989-02-13",2.4275,2.4275,2.3462,2.3869,412800.0],["1989-02-14",2.397,2.397,2.3666,2.3869,209200.0],["1989-02-15",2.397,2.4072,2.3869,2.4072,223600.0],["1989-02-16",2.4275,2.4478,2.4173,2.4478,255200.0],["1989-02-17",2.4478,2.4681,2.4478,2.4478,68800.0],["1989-02-21",2.4736,2.4838,2.4429,2.4429,44400.0],["1989-02-22",2.4531,2.4531,2.4327,2.4531,66400.0],["1989-02-23",2.4429,2.4838,2.4225,2.4633,121200.0],["1989-02-24",2.4634,2.4736,2.3918,2.4327,206000.0],["1989-02-27",2.4327,2.4429,2.4225,2.4429,130800.0],["1989-02-28",2.4531,2.5042,2.4429,2.4838,123200.0],["1989-03-01",2.4633,2.494,2.4531,2.4736,154800.0],["1989-03-02",2.4633,2.5656,2.4633,2.5349,129600.0],["1989-03-03",2.5145,2.5349,2.5042,2.5042,75600.0],["1989-03-06",2.5145,2.5247,2.494,2.5145,96800.0],["1989-03-07",2.5247,2.5349,2.5042,2.5349,43600.0],["1989-03-08",2.5145,2.5145,2.5042,2.5145,125200.0],["1989-03-09",2.5042,2.5145,2.494,2.494,37600.0],["1989-03-10",2.4838,2.5145,2.4736,2.5042,130400.0],["1989-03-13",2.5145,2.5145,2.4531,2.4736,70000.0],["1989-03-14",2.494,2.5145,2.4634,2.494,241200.0],["1989-03-15",2.5145,2.5656,2.5145,2.5349,358800.0],["1989-03-16",2.5451,2.5451,2.5349,2.5451,137200.0],["1989-03-17",2.5145,2.5553,2.5145,2.5451,284400.0],["1989-03-20",2.5451,2.5553,2.5145,2.5247,175600.0],["1989-03-21",2.5247,2.6167,2.5247,2.5962,513200.0],["1989-03-22",2.6167,2.6167,2.5962,2.6064,112800.0],["1989-03-23",2.5962,2.6167,2.586,2.6167,152000.0],["1989-03-27",2.6167,2.6269,2.6064,2.6064,124800.0],["1989-03-28",2.6167,2.6371,2.6065,2.6371,48000.0],["1989-03-29",2.6473,2.7087,2.6473,2.7087,284800.0],["1989-03-30",2.7291,2.77,2.7291,2.7495,146400.0],["1989-03-31",2.7495,2.8007,2.7495,2.7802,308800.0],["1989-04-03",2.7802,2.8211,2.77,2.7904,258000.0],["1989-04-04",2.7802,2.7802,2.7393,2.7393,253200.0],["1989-04-05",2.7393,2.7495,2.7189,2.7291,105600.0],["1989-04-06",2.7291,2.7291,2.6371,2.678,73200.0],["1989-04-07",2.6576,2.6984,2.6064,2.6882,252000.0],["1989-04-10",2.6882,2.6882,2.6576,2.678,147200.0],["1989-04-11",2.6882,2.7189,2.6678,2.7189,144800.0],["1989-04-12",2.7291,2.7802,2.7291,2.7802,277200.0],["1989-04-13",2.8007,2.8007,2.7495,2.77,249200.0],["1989-04-14",2.7802,2.8109,2.77,2.77,148000.0],["1989-04-17",2.7802,2.7904,2.7495,2.7904,137200.0],["1989-04-18",2.8007,2.8824,2.7904,2.8722,417200.0],["1989-04-19",2.8722,2.9131,2.8722,2.8722,192000.0],["1989-04-20",2.8722,2.9029,2.8415,2.8824,231600.0],["1989-04-21",2.862,2.8824,2.8518,2.862,192800.0],["1989-04-24",2.8824,2.8824,2.862,2.862,62400.0],["1989-04-25",2.862,2.8926,2.862,2.8824,83200.0],["1989-04-26",2.8824,2.9131,2.8824,2.8824,312400.0],["1989-04-27",2.9642,2.9949,2.954,2.9642,2238800.0],["1989-04-28",2.9642,3.0051,2.9642,3.0051,488400.0],["1989-05-01",2.9949,3.0562,2.9949,3.0357,108800.0],["1989-05-02",3.0357,3.046,3.0255,3.0357,221600.0],["1989-05-03",3.0255,3.138,3.0255,3.138,343600.0],["1989-05-04",3.1482,3.1482,2.9846,3.0869,656800.0],["1989-05-05",3.0766,3.1175,3.0766,3.0971,249600.0],["1989-05-08",3.0971,3.0971,3.0869,3.0971,102400.0],["1989-05-09",3.0971,3.0971,3.0153,3.0664,318800.0],["1989-05-10",3.0562,3.0869,3.046,3.0869,218800.0],["1989-05-11",3.0869,3.0869,3.0153,3.0357,156400.0],["1989-05-12",3.0562,3.0869,3.0255,3.046,278400.0],["1989-05-15",3.0562,3.0562,3.0153,3.0562,506800.0],["1989-05-16",3.0513,3.0924,3.0513,3.0513,242000.0],["1989-05-17",3.0513,3.1643,3.0513,3.1232,356800.0],["1989-05-18",3.1437,3.1437,3.1026,3.1026,178400.0],["1989-05-19",3.1129,3.154,3.1129,3.154,220800.0],["1989-05-22",3.154,3.2054,3.1437,3.1745,205200.0],["1989-05-23",3.1745,3.2362,3.1643,3.1745,233600.0],["1989-05-24",3.1745,3.2156,3.1643,3.1643,123600.0],["1989-05-25",3.1848,3.2156,3.1745,3.1848,313600.0],["1989-05-26",3.1848,3.2362,3.1848,3.2362,83600.0],["1989-05-30",3.2362,3.2362,3.1745,3.2054,207200.0],["1989-05-31",3.2156,3.2362,3.1848,3.2362,100000.0],["1989-06-01",3.2156,3.2773,3.1848,3.2773,368400.0],["1989-06-02",3.2773,3.3595,3.2773,3.3286,244400.0],["1989-06-05",3.3081,3.3184,3.2567,3.2567,376400.0],["1989-06-06",3.2773,3.2773,3.1643,3.2259,290800.0],["1989-06-07",3.2054,3.2465,3.1848,3.2054,127600.0],["1989-06-08",3.1951,3.2156,3.1745,3.1745,231600.0],["1989-06-09",3.1951,3.1951,3.1232,3.1232,237600.0],["1989-06-12",3.154,3.1643,3.1232,3.1437,171200.0],["1989-06-13",3.1437,3.154,3.1026,3.1232,346000.0],["1989-06-14",3.1232,3.1643,3.1129,3.1643,114000.0],["1989-06-15",3.154,3.1643,3.1129,3.1334,99200.0],["1989-06-16",3.1334,3.2054,3.1334,3.2054,260400.0],["1989-06-19",3.1951,3.267,3.1951,3.267,93600.0],["1989-06-20",3.267,3.2978,3.2465,3.2465,123200.0],["1989-06-21",3.2362,3.3389,3.2362,3.3389,266000.0],["1989-06-22",3.3286,3.3389,3.267,3.267,249200.0],["1989-06-23",3.2773,3.2876,3.2362,3.2773,107600.0],["1989-06-26",3.2465,3.2875,3.2465,3.2567,158000.0],["1989-06-27",3.2773,3.2773,3.267,3.2773,192400.0],["1989-06-28",3.2773,3.2875,3.2465,3.2567,206800.0],["1989-06-29",3.267,3.267,3.154,3.154,185600.0],["1989-06-30",3.1745,3.1848,3.0513,3.1437,199200.0],["1989-07-03",3.1437,3.1643,3.1334,3.1334,41200.0],["1989-07-05",3.1334,3.2259,3.1232,3.2259,102400.0],["1989-07-06",3.2465,3.267,3.2362,3.2465,196000.0],["1989-07-07",3.267,3.2773,3.2567,3.2567,621600.0],["1989-07-10",3.2773,3.2978,3.2567,3.2876,128800.0],["1989-07-11",3.267,3.2876,3.2567,3.267,48400.0],["1989-07-12",3.267,3.267,3.1951,3.2259,78800.0],["1989-07-13",3.2362,3.3081,3.2259,3.2465,149200.0],["1989-07-14",3.2567,3.2773,3.2054,3.267,124000.0],["1989-07-17",3.2465,3.2773,3.2156,3.2773,55200.0],["1989-07-18",3.267,3.2773,3.2362,3.2567,29600.0],["1989-07-19",3.267,3.2876,3.267,3.2876,68000.0],["1989-07-20",3.3286,3.4108,3.3286,3.3492,400400.0],["1989-07-21",3.3389,3.4211,3.3286,3.4211,154400.0],["1989-07-24",3.4006,3.4417,3.3903,3.4006,114400.0],["1989-07-25",3.4211,3.5341,3.4211,3.5341,148400.0],["1989-07-26",3.5341,3.5752,3.5238,3.5752,501600.0],["1989-07-27",3.6369,3.6471,3.5958,3.6163,364000.0],["1989-07-28",3.606,3.6266,3.5958,3.6163,210800.0],["1989-07-31",3.6266,3.6266,3.5444,3.5752,71200.0],["1989-08-01",3.5649,3.5752,3.493,3.493,381600.0],["1989-08-02",3.493,3.5341,3.4827,3.5136,458000.0],["1989-08-03",3.5238,3.5341,3.493,3.5238,423600.0],["1989-08-04",3.5238,3.5238,3.4725,3.5033,124400.0],["1989-08-07",3.5033,3.5341,3.4827,3.5136,190800.0],["1989-08-08",3.5341,3.5958,3.5136,3.5958,361200.0],["1989-08-09",3.5933,3.7172,3.583,3.5933,171200.0],["1989-08-10",3.5933,3.8411,3.5933,3.7172,308400.0],["1989-08-11",3.7172,3.8411,3.6552,3.6552,242800.0],["1989-08-14",3.6346,3.7378,3.6346,3.7275,123600.0],["1989-08-15",3.7069,3.8204,3.7069,3.7172,306800.0],["1989-08-16",3.7275,3.7378,3.7172,3.7172,137200.0],["1989-08-17",3.7172,3.7172,3.6346,3.6759,266800.0],["1989-08-18",3.6552,3.7998,3.6552,3.7998,242400.0],["1989-08-21",3.7895,3.7998,3.6139,3.6139,77600.0],["1989-08-22",3.6139,3.6759,3.5933,3.6139,169200.0],["1989-08-23",3.6346,3.6552,3.6243,3.6449,60400.0],["1989-08-24",3.6449,3.6965,3.6139,3.6965,124400.0],["1989-08-25",3.6965,3.7275,3.6862,3.6862,157200.0],["1989-08-28",3.6862,3.7069,3.6552,3.6965,104000.0],["1989-08-29",3.6759,3.6965,3.6346,3.6656,52800.0],["1989-08-30",3.6759,3.6965,3.6036,3.6243,385200.0],["1989-08-31",3.6346,3.6449,3.6139,3.6346,277600.0],["1989-09-01",3.6243,3.6862,3.6243,3.6449,140000.0],["1989-09-05",3.6449,3.6449,3.5726,3.6036,82800.0],["1989-09-06",3.6243,3.6346,3.5933,3.6139,212800.0],["1989-09-07",3.5933,3.6036,3.5107,3.552,133200.0],["1989-09-08",3.5726,3.6243,3.5107,3.6036,130400.0],["1989-09-11",3.583,3.6036,3.5107,3.5313,801600.0],["1989-09-12",3.521,3.5726,3.521,3.552,72800.0],["1989-09-13",3.5623,3.5623,3.4797,3.49,61600.0],["1989-09-14",3.5107,3.521,3.4074,3.5004,142000.0],["1989-09-15",3.4797,3.5417,3.4797,3.5417,320000.0],["1989-09-18",3.5417,3.5417,3.49,3.5313,146000.0],["1989-09-19",3.5313,3.5623,3.5313,3.552,270000.0],["1989-09-20",3.5313,3.6139,3.5313,3.6139,191600.0],["1989-09-21",3.6139,3.6243,3.5623,3.5623,133200.0],["1989-09-22",3.5726,3.583,3.5313,3.5313,129200.0],["1989-09-25",3.5313,3.552,3.5107,3.552,281600.0],["1989-09-26",3.5726,3.5933,3.552,3.552,279200.0],["1989-09-27",3.5417,3.5623,3.5107,3.5623,49600.0],["1989-09-28",3.5623,3.6243,3.5623,3.6243,32400.0],["1989-09-29",3.6346,3.7585,3.6346,3.7585,417600.0],["1989-10-02",3.8101,3.8411,3.7895,3.8308,177200.0],["1989-10-03",3.8411,3.9237,3.8411,3.9237,231600.0],["1989-10-04",3.9443,4.0476,3.9443,3.965,269600.0],["1989-10-05",3.9856,3.996,3.9443,3.9856,79600.0],["1989-10-06",3.9856,4.0063,3.965,3.9856,120400.0],["1989-10-09",4.0166,4.0579,4.0166,4.0373,67200.0],["1989-10-10",4.0579,4.1405,4.0579,4.1302,235200.0],["1989-10-11",4.1302,4.1715,4.1096,4.1199,416000.0],["1989-10-12",4.1199,4.1199,4.0992,4.1199,268400.0],["1989-10-13",4.0992,4.1096,3.7791,3.8204,444800.0],["1989-10-16",3.7585,3.903,3.6965,3.903,330800.0],["1989-10-17",3.903,3.9443,3.8308,3.8721,137600.0],["1989-10-18",3.8721,3.903,3.8411,3.8824,217200.0],["1989-10-19",3.903,4.0579,3.903,4.0166,105600.0],["1989-10-20",4.0476,4.0579,3.965,4.0063,137200.0],["1989-10-23",4.0063,4.1199,4.0063,4.0889,205600.0],["1989-10-24",4.0683,4.0889,3.9753,4.0063,482800.0],["1989-10-25",3.9857,4.0889,3.965,4.0786,199600.0],["1989-10-26",4.0786,4.0992,4.0166,4.027,212400.0],["1989-10-27",4.0063,4.027,3.9547,3.9753,190800.0],["1989-10-30",3.965,4.0063,3.9134,3.9443,340000.0],["1989-10-31",3.9547,3.9753,3.8721,3.9134,258000.0],["1989-11-01",3.8927,3.903,3.7378,3.7688,325600.0],["1989-11-02",3.7482,3.7688,3.6552,3.6656,206800.0],["1989-11-03",3.6759,3.6965,3.6036,3.6036,132400.0],["1989-11-06",3.5623,3.5726,3.4177,3.4487,252000.0],["1989-11-07",3.5003,3.5003,3.3868,3.4177,801200.0],["1989-11-08",3.4074,3.583,3.3661,3.552,782400.0],["1989-11-09",3.5831,3.6039,3.5416,3.6039,456000.0],["1989-11-10",3.6143,3.6455,3.6143,3.6455,775200.0],["1989-11-13",3.6558,3.6766,3.6351,3.6766,322400.0],["1989-11-14",3.687,3.6974,3.6558,3.6766,268800.0],["1989-11-15",3.6558,3.6662,3.6039,3.6455,338000.0],["1989-11-16",3.6247,3.6351,3.5935,3.6247,498800.0],["1989-11-17",3.6247,3.6351,3.5935,3.5935,241600.0],["1989-11-20",3.6039,3.6039,3.4273,3.4897,195200.0],["1989-11-21",3.5104,3.6143,3.5,3.5727,232000.0],["1989-11-22",3.5935,3.6143,3.5831,3.5935,51200.0],["1989-11-24",3.6039,3.6039,3.5312,3.552,75200.0],["1989-11-27",3.5727,3.5831,3.552,3.5727,124000.0],["1989-11-28",3.5935,3.6247,3.5624,3.6143,281200.0],["1989-11-29",3.5935,3.6039,3.5312,3.5416,312000.0],["1989-11-30",3.552,3.5727,3.552,3.5727,146400.0],["1989-12-01",3.5624,3.6039,3.552,3.6039,301200.0],["1989-12-04",3.6351,3.7389,3.5727,3.6143,211800.0],["1989-12-05",3.6143,3.6558,3.5727,3.6351,291000.0],["1989-12-06",3.6351,3.6351,3.552,3.5727,150200.0],["1989-12-07",3.5935,3.6143,3.5104,3.5104,63800.0],["1989-12-08",3.552,3.5935,3.5312,3.552,113200.0],["1989-12-11",3.5728,3.5935,3.5104,3.552,229800.0],["1989-12-12",3.5104,3.552,3.4897,3.5104,383400.0],["1989-12-13",3.4897,3.5104,3.4481,3.4689,149000.0],["1989-12-14",3.4689,3.5312,3.4273,3.4481,200000.0],["1989-12-15",3.4481,3.552,3.4066,3.5312,587400.0],["1989-12-18",3.552,3.552,3.0327,3.4273,746400.0],["1989-12-19",3.3027,3.6143,3.2404,3.5935,546200.0],["1989-12-20",3.5935,3.6558,3.5727,3.6351,409600.0],["1989-12-21",3.6351,3.6558,3.6351,3.6558,476400.0],["1989-12-22",3.6558,3.6766,3.6351,3.6766,90600.0],["1989-12-26",3.6558,3.6558,3.6143,3.6143,53400.0],["1989-12-27",3.6143,3.6766,3.6143,3.6766,506400.0],["1989-12-28",3.6766,3.7182,3.6558,3.6558,92400.0],["1989-12-29",3.6974,3.8012,3.6351,3.6766,162200.0],["1990-01-02",3.6766,3.9882,3.6558,3.9882,283000.0],["1990-01-03",3.9466,3.9674,3.822,3.9674,369200.0],["1990-01-04",3.9674,3.9674,3.822,3.9466,183800.0],["1990-01-05",3.9259,3.9882,3.9051,3.9466,160400.0],["1990-01-08",3.9051,3.9674,3.8843,3.9674,185600.0],["1990-01-09",3.9259,3.9466,3.822,3.8843,169000.0],["1990-01-10",3.8428,3.9259,3.8012,3.8428,205200.0],["1990-01-11",3.8636,3.8843,3.5935,3.6143,107400.0],["1990-01-12",3.5727,3.6558,3.4273,3.6351,119200.0],["1990-01-15",3.6143,3.6143,3.4481,3.4481,167400.0],["1990-01-16",3.3858,3.5935,3.3858,3.5935,243200.0],["1990-01-17",3.4897,3.5727,3.4481,3.5104,127600.0],["1990-01-18",3.5104,3.7182,3.5104,3.6766,389400.0],["1990-01-19",3.6766,3.6974,3.5727,3.6143,137600.0],["1990-01-22",3.5935,3.6351,3.2819,3.3858,167600.0],["1990-01-23",3.4273,3.5312,3.4066,3.4481,232800.0],["1990-01-24",3.4066,3.5728,3.4066,3.5312,229600.0],["1990-01-25",3.552,3.5728,3.4273,3.5312,139600.0],["1990-01-26",3.5104,3.5728,3.4689,3.552,123400.0],["1990-01-29",3.5104,3.552,3.4066,3.5312,138000.0],["1990-01-30",3.5312,3.6766,3.5312,3.6351,535000.0],["1990-01-31",3.6143,3.8636,3.6143,3.8636,188200.0],["1990-02-01",3.8636,3.8636,3.7182,3.8636,96400.0],["1990-02-02",3.822,3.9466,3.8012,3.9466,78400.0],["1990-02-05",3.9674,3.9674,3.822,3.8428,140600.0],["1990-02-06",3.8428,3.8636,3.7805,3.8012,106400.0],["1990-02-07",3.7805,3.8636,3.7182,3.822,201200.0],["1990-02-08",3.8636,3.9466,3.822,3.9051,94200.0],["1990-02-09",3.9466,4.0505,3.9259,4.0297,266400.0],["1990-02-12",4.0297,4.1128,4.009,4.0297,181400.0],["1990-02-13",3.9882,4.009,3.9051,3.9674,138200.0],["1990-02-14",3.9882,4.009,3.9259,3.9882,78800.0],["1990-02-15",4.009,4.1128,3.9882,4.092,86000.0],["1990-02-16",4.1336,4.1959,4.0297,4.1128,210800.0],["1990-02-20",4.1128,4.1128,3.9249,3.9458,153200.0],["1990-02-21",3.8832,3.9667,3.8623,3.9249,114200.0],["1990-02-22",3.9458,3.9667,3.8414,3.8414,243400.0],["1990-02-23",3.8205,3.9667,3.7997,3.9458,132400.0],["1990-02-26",3.8832,3.9249,3.8623,3.9249,263200.0],["1990-02-27",3.904,3.9249,3.8414,3.8414,93400.0],["1990-02-28",3.8205,3.8205,3.7788,3.7997,153600.0],["1990-03-01",3.7788,3.9667,3.7788,3.9667,75800.0],["1990-03-02",3.9249,4.1128,3.9249,3.9667,108800.0],["1990-03-05",3.9458,3.9876,3.904,3.9249,99000.0],["1990-03-06",3.9249,4.0502,3.9249,4.0502,89000.0],["1990-03-07",4.0711,4.1546,4.0711,4.1337,117600.0],["1990-03-08",4.1754,4.3633,4.1754,4.259,217800.0],["1990-03-09",4.3007,4.3633,4.2798,4.3425,421400.0],["1990-03-12",4.3633,4.4051,4.3425,4.3842,105200.0],["1990-03-13",4.3842,4.4051,4.3007,4.3633,225400.0],["1990-03-14",4.3216,4.3633,4.3216,4.3425,114200.0],["1990-03-15",4.3216,4.3842,4.3216,4.3842,89200.0],["1990-03-16",4.426,4.426,4.3425,4.3842,386600.0],["1990-03-19",4.3842,4.3842,4.3216,4.3425,130800.0],["1990-03-20",4.3842,4.3842,4.3425,4.3425,155800.0],["1990-03-21",4.3633,4.3633,4.2798,4.2798,203000.0],["1990-03-22",4.3216,4.3216,4.2381,4.2381,295800.0],["1990-03-23",4.2381,4.2798,4.2172,4.259,101400.0],["1990-03-26",4.259,4.259,4.1754,4.1963,136400.0],["1990-03-27",4.1963,4.1963,4.1546,4.1754,236400.0],["1990-03-28",4.1754,4.1754,4.1128,4.1546,178000.0],["1990-03-29",4.1128,4.1546,4.1128,4.1337,91200.0],["1990-03-30",4.1754,4.1754,4.0919,4.1128,113400.0],["1990-04-02",4.0711,4.0711,3.904,3.9667,228800.0],["1990-04-03",3.9667,4.0084,3.9249,4.0084,194400.0],["1990-04-04",4.0293,4.2381,4.0293,4.1337,348600.0],["1990-04-05",4.1337,4.1963,4.0919,4.1128,196600.0],["1990-04-06",4.0711,4.1128,4.0711,4.0711,82000.0],["1990-04-09",4.0711,4.1128,4.0502,4.1128,149000.0],["1990-04-10",4.0919,4.1754,4.0711,4.1546,285800.0],["1990-04-11",4.1337,4.2381,4.1337,4.1546,491600.0],["1990-04-12",4.1754,4.2381,4.1754,4.2172,427000.0],["1990-04-16",4.2798,4.4677,4.259,4.3842,561800.0],["1990-04-17",4.3842,4.5095,4.3425,4.4469,312400.0],["1990-04-18",4.426,4.4886,4.426,4.4469,130600.0],["1990-04-19",4.4469,4.4469,4.3633,4.426,189200.0],["1990-04-20",4.426,4.4469,4.3633,4.3633,176800.0],["1990-04-23",4.3842,4.4677,4.3425,4.3842,460200.0],["1990-04-24",4.3633,4.4469,4.3633,4.3842,178400.0],["1990-04-25",4.4051,4.4886,4.4051,4.426,121200.0],["1990-04-26",4.426,4.4677,4.4051,4.4469,196200.0],["1990-04-27",4.4469,4.5095,4.3633,4.3842,112200.0],["1990-04-30",4.3842,4.3842,4.2798,4.3425,116200.0],["1990-05-01",4.3633,4.4469,4.3216,4.4051,245400.0],["1990-05-02",4.4051,4.5512,4.3842,4.5512,224800.0],["1990-05-03",4.5095,4.7183,4.5095,4.6139,273000.0],["1990-05-04",4.593,4.6556,4.593,4.6347,136600.0],["1990-05-07",4.6347,4.76,4.6347,4.7391,170800.0],["1990-05-08",4.7183,4.8226,4.7183,4.7809,178600.0],["1990-05-09",4.76,4.8018,4.7183,4.7391,118800.0],["1990-05-10",4.7391,4.76,4.6139,4.6347,290800.0],["1990-05-11",4.6556,4.8435,4.6347,4.8018,253800.0],["1990-05-14",4.8018,4.927,4.7183,4.8644,333000.0],["1990-05-15",4.8434,4.9273,4.8434,4.9273,156000.0],["1990-05-16",4.8644,4.9483,4.8434,4.8854,182400.0],["1990-05-17",4.8854,4.8854,4.7176,4.7805,542200.0],["1990-05-18",4.7386,4.7596,4.5918,4.6757,552400.0],["1990-05-21",4.6757,4.7596,4.6547,4.7596,562000.0],["1990-05-22",4.7805,4.8434,4.7805,4.8015,230400.0],["1990-05-23",4.7596,4.8225,4.7596,4.7805,417000.0],["1990-05-24",4.8015,4.8434,4.8015,4.8225,113000.0],["1990-05-25",4.8434,4.8434,4.8015,4.8015,83200.0],["1990-05-29",4.8434,4.9063,4.7805,4.9063,98000.0],["1990-05-30",4.9063,4.9692,4.8854,4.9063,358800.0],["1990-05-31",4.9483,5.0112,4.9063,4.9063,226000.0],["1990-06-01",4.9902,5.0112,4.9483,4.9692,179600.0],["1990-06-04",4.9902,5.0112,4.9063,5.0112,566200.0],["1990-06-05",5.0321,5.1789,5.0321,5.1579,312000.0],["1990-06-06",5.137,5.2628,5.095,5.2628,271000.0],["1990-06-07",5.1579,5.2628,4.9273,5.0321,313000.0],["1990-06-08",5.0112,5.0112,4.8644,4.9483,161800.0],["1990-06-11",4.9483,5.0741,4.9483,5.0531,154400.0],["1990-06-12",5.0741,5.1999,5.0112,5.1789,86800.0],["1990-06-13",5.1999,5.2208,5.0321,5.095,158200.0],["1990-06-14",5.1579,5.1579,5.095,5.137,102800.0],["1990-06-15",5.0321,5.1789,5.0321,5.1789,244400.0],["1990-06-18",5.1789,5.1789,5.0112,5.0531,392400.0],["1990-06-19",5.0531,5.0741,4.9902,5.0321,208000.0],["1990-06-20",5.0321,5.0321,4.9273,4.9692,103200.0],["1990-06-21",4.9692,5.0321,4.9692,5.0321,113800.0],["1990-06-22",5.0321,5.2418,5.0321,5.137,237800.0],["1990-06-25",5.137,5.137,5.0321,5.0321,177800.0],["1990-06-26",5.0531,5.0741,4.9902,5.0321,148000.0],["1990-06-27",5.0321,5.116,5.0321,5.0741,119400.0],["1990-06-28",5.0531,5.095,4.9692,5.095,124000.0],["1990-06-29",5.1999,5.3676,5.1999,5.3676,320000.0],["1990-07-02",5.4095,5.5353,5.4095,5.4305,195400.0],["1990-07-03",5.4305,5.4934,5.2837,5.2837,342000.0],["1990-07-05",5.3257,5.3466,5.2418,5.2418,234000.0],["1990-07-06",5.2628,5.5353,5.2418,5.5144,319000.0],["1990-07-09",5.4934,5.4934,5.3676,5.3886,276800.0],["1990-07-10",5.4305,5.4724,5.3466,5.3886,366000.0],["1990-07-11",5.4305,5.745,5.4095,5.6402,435000.0],["1990-07-12",5.5773,5.6612,5.5354,5.6612,181600.0],["1990-07-13",5.9547,5.9547,5.6612,5.7031,718400.0],["1990-07-16",5.7031,5.745,5.6612,5.7241,201600.0],["1990-07-17",5.787,5.8079,5.6192,5.6821,198400.0],["1990-07-18",5.6612,5.745,5.6612,5.7031,198800.0],["1990-07-19",5.787,5.787,5.2837,5.3676,630200.0],["1990-07-20",5.3676,5.4515,5.2418,5.2837,367800.0],["1990-07-23",5.2418,5.2837,4.8015,5.116,643800.0],["1990-07-24",5.0531,5.0741,4.9902,5.0531,309200.0],["1990-07-25",5.0321,5.0321,4.8434,4.9063,402400.0],["1990-07-26",4.9063,5.0321,4.7596,5.0112,644600.0],["1990-07-27",5.0112,5.0112,4.9483,4.9902,139400.0],["1990-07-30",4.9902,4.9902,4.9063,4.9692,200600.0],["1990-07-31",4.9692,5.0112,4.8854,5.0112,267600.0],["1990-08-01",5.0112,5.0112,4.9273,4.9902,149400.0],["1990-08-02",4.9483,4.9483,4.8015,4.8225,405800.0],["1990-08-03",4.8015,4.8015,4.0676,4.3193,783600.0],["1990-08-06",4.0886,4.1934,3.9838,4.0886,483400.0],["1990-08-07",4.3192,4.3402,4.2144,4.2773,809400.0],["1990-08-08",4.2773,4.6128,4.2563,4.3822,705800.0],["1990-08-09",4.34,4.4243,4.2136,4.34,357000.0],["1990-08-10",4.34,4.5086,4.3189,4.4454,257400.0],["1990-08-13",4.4032,4.4454,4.34,4.4243,226200.0],["1990-08-14",4.4454,4.5928,4.4243,4.5507,196000.0],["1990-08-15",4.5718,4.656,4.5718,4.5928,263000.0],["1990-08-16",4.5086,4.5507,4.4243,4.4454,163000.0],["1990-08-17",4.34,4.3821,4.0451,4.1925,272800.0],["1990-08-20",4.1504,4.1715,4.0872,4.1293,93800.0],["1990-08-21",3.9187,4.0872,3.7712,4.0451,321600.0],["1990-08-22",4.1083,4.1715,3.7501,3.7712,392400.0],["1990-08-23",3.8765,3.8765,3.4552,3.729,629400.0],["1990-08-24",3.7712,3.9397,3.7712,3.9397,411200.0],["1990-08-27",4.0661,4.1083,4.024,4.0451,377400.0],["1990-08-28",4.0451,4.2347,4.0451,4.2136,384200.0],["1990-08-29",4.2136,4.4664,4.2136,4.3822,206800.0],["1990-08-30",4.2557,4.4032,4.2557,4.34,196400.0],["1990-08-31",4.2768,4.4032,4.2557,4.3822,71800.0],["1990-09-04",4.3822,4.3822,4.3189,4.3611,151000.0],["1990-09-05",4.3821,4.4664,4.3821,4.4454,80400.0],["1990-09-06",4.4243,4.4664,4.2557,4.3189,349800.0],["1990-09-07",4.3189,4.3611,4.2557,4.2557,149800.0],["1990-09-10",4.3189,4.3611,4.1925,4.2768,180600.0],["1990-09-11",4.2768,4.2768,4.1504,4.1504,100400.0],["1990-09-12",4.1293,4.2136,4.1293,4.2136,95000.0],["1990-09-13",4.1925,4.1925,4.1083,4.1504,110600.0],["1990-09-14",4.1083,4.1715,4.1083,4.1715,125600.0],["1990-09-17",4.1504,4.1504,4.0872,4.1504,48400.0],["1990-09-18",4.1293,4.2557,4.1293,4.2557,106800.0],["1990-09-19",4.1925,4.1925,4.0661,4.1083,200000.0],["1990-09-20",4.0661,4.0661,3.9819,4.024,222800.0],["1990-09-21",4.0029,4.0029,3.9187,3.9397,168000.0],["1990-09-24",3.8555,3.8765,3.6237,3.729,191600.0],["1990-09-25",3.708,3.729,3.413,3.5816,405600.0],["1990-09-26",3.7501,3.7501,3.3077,3.413,432000.0],["1990-09-27",3.413,3.413,2.9917,3.2234,636400.0],["1990-09-28",3.1602,3.2023,3.097,3.1181,468000.0],["1990-10-01",3.2655,3.2866,3.1813,3.2866,375200.0],["1990-10-02",3.3287,3.5394,3.3287,3.4552,322000.0],["1990-10-03",3.4552,3.5816,3.4341,3.4973,212200.0],["1990-10-04",3.5184,3.5394,3.4762,3.4973,153800.0],["1990-10-05",3.3709,3.5605,3.3287,3.4973,242000.0],["1990-10-08",3.5394,3.5394,3.4973,3.5184,84800.0],["1990-10-09",3.4973,3.4973,3.3498,3.3498,237400.0],["1990-10-10",3.3709,3.3709,3.1602,3.2234,244400.0],["1990-10-11",3.2023,3.2023,3.097,3.2023,266200.0],["1990-10-12",3.2445,3.3498,3.2023,3.3287,263200.0],["1990-10-15",3.3709,3.4341,3.3287,3.3498,253000.0],["1990-10-16",3.3077,3.3498,3.2445,3.2866,392400.0],["1990-10-17",3.2866,3.3077,3.2445,3.3077,160800.0],["1990-10-18",3.3498,3.4762,3.3077,3.4341,101000.0],["1990-10-19",3.5394,3.6026,3.4552,3.4973,196800.0],["1990-10-22",3.4341,3.5184,3.413,3.4973,86400.0],["1990-10-23",3.4762,3.4973,3.2445,3.4552,226400.0],["1990-10-24",3.4973,3.5816,3.4762,3.4762,463800.0],["1990-10-25",3.4973,3.5184,3.413,3.4762,452400.0],["1990-10-26",3.4341,3.4762,3.413,3.4341,84200.0],["1990-10-29",3.4341,3.4341,3.3077,3.3287,62200.0],["1990-10-30",3.3498,3.392,3.3077,3.392,194000.0],["1990-10-31",3.392,3.4973,3.392,3.4762,107600.0],["1990-11-01",3.4973,3.5816,3.4552,3.5816,73000.0],["1990-11-02",3.6237,3.6869,3.5184,3.5816,180800.0],["1990-11-05",3.5605,3.6658,3.5605,3.6237,248200.0],["1990-11-06",3.6658,3.7501,3.6448,3.6869,185000.0],["1990-11-07",3.729,3.7501,3.5605,3.6026,441800.0],["1990-11-08",3.6026,3.6874,3.5179,3.5602,290200.0],["1990-11-09",3.5603,3.8357,3.5179,3.8146,450400.0],["1990-11-12",3.7722,4.0265,3.7722,3.9841,316600.0],["1990-11-13",3.9841,4.0265,3.8357,3.8569,266000.0],["1990-11-14",3.8146,4.0053,3.8146,3.9417,581400.0],["1990-11-15",3.9417,3.9841,3.9205,3.9205,99200.0],["1990-11-16",3.9417,4.0265,3.9417,4.0265,189800.0],["1990-11-19",3.9629,4.0689,3.9629,4.0265,209000.0],["1990-11-20",4.0265,4.0477,3.8781,3.8781,228600.0],["1990-11-21",3.8569,3.9417,3.8569,3.9417,238600.0],["1990-11-23",3.9629,3.9841,3.8993,3.8993,56000.0],["1990-11-26",3.8993,3.9417,3.8569,3.8993,473400.0],["1990-11-27",3.8993,4.1536,3.8993,4.1112,385600.0],["1990-11-28",4.0689,4.1112,4.0477,4.0689,77600.0],["1990-11-29",4.0689,4.09,3.9629,3.9841,98200.0],["1990-11-30",3.9417,4.196,3.9417,4.09,314000.0],["1990-12-03",4.09,4.302,4.09,4.302,271200.0],["1990-12-04",4.2808,4.2808,4.196,4.2384,162000.0],["1990-12-05",4.2808,4.3232,4.2172,4.3232,130600.0],["1990-12-06",4.5563,4.5563,4.2384,4.2808,897800.0],["1990-12-07",4.2808,4.3232,4.2596,4.302,197400.0],["1990-12-10",4.2596,4.3655,4.2172,4.2808,181600.0],["1990-12-11",4.2596,4.3444,4.2596,4.302,205400.0],["1990-12-12",4.302,4.3232,4.2808,4.3232,354200.0],["1990-12-13",4.3655,4.3867,4.2808,4.3655,267600.0],["1990-12-14",4.3444,4.3444,4.2808,4.302,260400.0],["1990-12-17",4.2596,4.2808,4.2172,4.2596,286200.0],["1990-12-18",4.2384,4.2808,4.196,4.2384,283800.0],["1990-12-19",4.196,4.2172,4.1748,4.196,317800.0],["1990-12-20",4.1536,4.1536,4.09,4.1112,158600.0],["1990-12-21",4.2172,4.2172,4.1324,4.196,246400.0],["1990-12-24",4.1536,4.2172,4.1536,4.1536,30800.0],["1990-12-26",4.1536,4.196,4.1112,4.1536,44800.0],["1990-12-27",4.1748,4.196,4.1324,4.1536,143400.0],["1990-12-28",4.1748,4.1748,4.1112,4.1324,196200.0],["1990-12-31",4.1536,4.196,4.1112,4.196,90000.0],["1991-01-02",4.2172,4.2384,4.1536,4.196,229600.0],["1991-01-03",4.196,4.3655,4.1536,4.1536,229800.0],["1991-01-04",4.1748,4.196,4.1112,4.1112,259400.0],["1991-01-07",4.0265,4.0477,3.8993,3.9417,184000.0],["1991-01-08",3.9629,4.0053,3.8993,4.0053,171200.0],["1991-01-09",4.1112,4.1748,3.8993,3.9417,358400.0],["1991-01-10",3.9841,4.1536,3.9417,4.1112,158800.0],["1991-01-11",4.1112,4.1324,4.0477,4.09,167000.0],["1991-01-14",4.0477,4.0689,3.9417,4.0477,94800.0],["1991-01-15",4.0477,4.0689,3.9841,4.0689,52000.0],["1991-01-16",4.0689,4.1324,3.9629,4.0689,131200.0],["1991-01-17",4.2172,4.4079,4.1748,4.2384,913400.0],["1991-01-18",4.2384,4.5139,4.2384,4.4715,250600.0],["1991-01-21",4.4079,4.4927,4.4079,4.4715,116400.0],["1991-01-22",4.4715,4.5139,4.4079,4.4927,91800.0],["1991-01-23",4.4927,4.5987,4.4927,4.5563,139000.0],["1991-01-24",4.5775,5.0013,4.5563,4.8741,575800.0],["1991-01-25",4.853,5.0437,4.853,4.9377,269600.0],["1991-01-28",4.853,4.9589,4.8318,4.8953,189800.0],["1991-01-29",4.8742,4.8742,4.6834,4.7046,146400.0],["1991-01-30",4.6834,5.0013,4.6834,4.9589,379600.0],["1991-01-31",4.9165,5.1073,4.8953,5.0649,231800.0],["1991-02-01",5.0225,5.0225,4.7682,4.8106,332200.0],["1991-02-04",4.7894,4.9377,4.747,4.9165,520800.0],["1991-02-05",4.9165,5.0861,4.8742,4.9377,372800.0],["1991-02-06",4.8953,5.0649,4.8953,5.0649,291000.0],["1991-02-07",5.0861,5.1708,4.9377,5.0225,412800.0],["1991-02-08",4.9801,5.0649,4.853,4.9165,123000.0],["1991-02-11",4.9165,4.9589,4.8742,4.9589,202200.0],["1991-02-12",4.9589,5.0649,4.9165,5.0013,141600.0],["1991-02-13",5.0013,5.0437,4.8742,5.0013,731200.0],["1991-02-14",5.0013,5.0437,4.9589,5.0225,283400.0],["1991-02-15",5.0013,5.1285,4.9589,5.1073,306400.0],["1991-02-19",5.0689,5.2393,5.0689,5.1967,181800.0],["1991-02-20",5.1541,5.1541,5.0476,5.1115,336600.0],["1991-02-21",5.1541,5.1967,5.1115,5.1115,172200.0],["1991-02-22",5.1328,5.1967,4.6856,4.8772,617000.0],["1991-02-25",4.9624,4.9837,4.8134,4.9411,290800.0],["1991-02-26",4.8772,4.8985,4.8133,4.8772,161800.0],["1991-02-27",4.8559,4.9411,4.8559,4.9198,230000.0],["1991-02-28",4.8985,4.9411,4.8559,4.8559,491200.0],["1991-03-01",4.8134,4.9837,4.7708,4.9624,191400.0],["1991-03-04",4.9624,5.0263,4.9411,5.005,263200.0],["1991-03-05",4.9837,5.0689,4.9837,5.0476,163200.0],["1991-03-06",5.0689,5.1967,5.005,5.0689,188200.0],["1991-03-07",5.0263,5.1541,5.0263,5.1115,74000.0],["1991-03-08",5.1115,5.1541,5.0689,5.0902,110000.0],["1991-03-11",5.0689,5.1328,5.0689,5.1115,71400.0],["1991-03-12",5.0689,5.1541,5.0689,5.0902,141000.0],["1991-03-13",5.0902,5.3245,5.0902,5.3032,210000.0],["1991-03-14",5.431,5.4523,5.1967,5.2819,327400.0],["1991-03-15",5.2606,5.2606,5.1328,5.1541,241000.0],["1991-03-18",5.218,5.3245,5.1967,5.3032,100200.0],["1991-03-19",5.1328,5.2393,5.1115,5.1967,143600.0],["1991-03-20",5.1541,5.218,5.1115,5.1967,202600.0],["1991-03-21",5.1967,5.3245,5.1967,5.2819,157800.0],["1991-03-22",5.1328,5.3032,5.1115,5.2606,173400.0],["1991-03-25",5.1967,5.4097,5.1967,5.3245,298400.0],["1991-03-26",5.2606,5.3884,5.2606,5.3884,231000.0],["1991-03-27",5.5375,5.5375,5.4097,5.5375,273000.0],["1991-03-28",5.4949,5.5375,5.4097,5.4523,130600.0],["1991-04-01",5.4523,5.4523,5.3458,5.3671,94600.0],["1991-04-02",5.3458,5.4736,5.3458,5.4736,242200.0],["1991-04-03",5.5162,5.6014,5.4949,5.5375,180200.0],["1991-04-04",5.5588,5.5588,5.3245,5.3245,286400.0],["1991-04-05",5.3671,5.4523,5.3245,5.3458,231600.0],["1991-04-08",5.3032,5.3032,5.1328,5.2393,138200.0],["1991-04-09",5.218,5.218,5.0263,5.0689,488000.0],["1991-04-10",5.0902,5.0902,4.8772,4.9198,269200.0],["1991-04-11",4.9624,5.1541,4.8985,5.1115,286600.0],["1991-04-12",5.1754,5.1754,5.005,5.1754,404600.0],["1991-04-15",5.1754,5.2606,5.1115,5.1115,374400.0],["1991-04-16",5.1328,5.4097,5.0689,5.4097,284000.0],["1991-04-17",5.4523,5.6653,5.4523,5.6014,265600.0],["1991-04-18",5.6227,5.6227,5.5375,5.5801,174000.0],["1991-04-19",5.5801,5.8144,5.5801,5.7292,518200.0],["1991-04-22",5.6227,5.6866,5.5801,5.6227,175200.0],["1991-04-23",5.6227,5.6227,5.4097,5.4523,279000.0],["1991-04-24",5.4949,5.4949,5.4097,5.431,240200.0],["1991-04-25",5.4097,5.4523,5.3671,5.431,124000.0],["1991-04-26",5.431,5.4949,5.4097,5.4949,255200.0],["1991-04-29",5.4736,5.4949,5.3671,5.3671,218200.0],["1991-04-30",5.3671,5.4736,5.2393,5.2606,321400.0],["1991-05-01",5.2819,5.3032,5.218,5.218,285400.0],["1991-05-02",5.2393,5.3671,5.2393,5.3671,434200.0],["1991-05-03",5.3884,5.5162,5.3671,5.5162,81400.0],["1991-05-06",5.4949,5.6227,5.4949,5.6227,164800.0],["1991-05-07",5.6227,5.6653,5.5162,5.5375,171000.0],["1991-05-08",5.5375,5.6014,5.5162,5.6014,253800.0],["1991-05-09",5.6653,5.7079,5.6014,5.6014,237400.0],["1991-05-10",5.5801,5.5801,5.4523,5.4523,132800.0],["1991-05-13",5.4523,5.5162,5.431,5.4523,76600.0],["1991-05-14",5.4523,5.4949,5.3671,5.4097,152200.0],["1991-05-15",5.414,5.6066,5.3926,5.3926,475400.0],["1991-05-16",5.414,5.5638,5.3926,5.5638,113800.0],["1991-05-17",5.5638,5.7778,5.5638,5.6922,261400.0],["1991-05-20",5.6494,5.8848,5.6494,5.842,168600.0],["1991-05-21",5.8634,6.0987,5.842,6.0559,181600.0],["1991-05-22",6.0345,6.0987,6.0345,6.0345,185800.0],["1991-05-23",6.0345,6.0773,5.9704,5.9918,220200.0],["1991-05-24",6.0345,6.1415,5.949,6.0559,64800.0],["1991-05-28",6.0345,6.1201,6.0131,6.0773,96600.0],["1991-05-29",6.0773,6.2057,6.0773,6.1201,145200.0],["1991-05-30",6.1201,6.1843,6.0773,6.1629,252800.0],["1991-05-31",6.1201,6.1201,6.0132,6.0559,277800.0],["1991-06-03",6.0131,6.0345,5.949,5.9918,482000.0],["1991-06-04",6.0132,6.0132,5.9276,5.949,179800.0],["1991-06-05",5.949,5.9918,5.9062,5.949,194600.0],["1991-06-06",5.9918,6.0131,5.9704,5.9918,309400.0],["1991-06-07",5.9704,6.0131,5.8206,5.8634,107600.0],["1991-06-10",5.8206,5.8206,5.6494,5.6708,675800.0],["1991-06-11",5.6922,5.7564,5.6708,5.7564,444600.0],["1991-06-12",5.735,5.7992,5.6494,5.7992,128000.0],["1991-06-13",5.7564,5.8848,5.735,5.8634,115600.0],["1991-06-14",5.9062,6.0131,5.8848,5.9918,275400.0],["1991-06-17",5.9704,6.0132,5.9276,5.949,146400.0],["1991-06-18",5.949,5.9917,5.9062,5.9062,216600.0],["1991-06-19",5.842,5.8634,5.735,5.7564,108600.0],["1991-06-20",5.6708,5.7992,5.628,5.735,173600.0],["1991-06-21",5.842,5.9918,5.842,5.9918,238000.0],["1991-06-24",5.9704,5.9918,5.9276,5.949,130400.0],["1991-06-25",5.9917,6.0345,5.7136,5.735,255200.0],["1991-06-26",5.6922,5.7992,5.6708,5.735,133000.0],["1991-06-27",5.7564,5.7778,5.6494,5.7136,141200.0],["1991-06-28",5.735,5.735,5.6494,5.735,173200.0],["1991-07-01",5.7564,5.8634,5.6708,5.735,359400.0],["1991-07-02",5.6922,5.8206,5.6922,5.7564,231600.0],["1991-07-03",5.7778,5.8206,5.6922,5.7564,128400.0],["1991-07-05",5.735,5.8634,5.735,5.8634,60200.0],["1991-07-08",5.8848,5.8848,5.7778,5.842,124200.0],["1991-07-09",5.842,6.0132,5.842,5.949,851000.0],["1991-07-10",5.949,6.0345,5.842,5.9704,156200.0],["1991-07-11",5.9918,6.1415,5.9918,6.0559,147000.0],["1991-07-12",6.0559,6.0773,5.949,6.0131,217200.0],["1991-07-15",6.0345,6.0559,5.9062,5.9062,177200.0],["1991-07-16",5.9276,6.0559,5.9276,6.0559,143400.0],["1991-07-17",6.0773,6.1201,6.0345,6.0345,211400.0],["1991-07-18",6.1629,6.2485,6.0773,6.0773,280000.0],["1991-07-19",6.1201,6.3127,6.0773,6.2485,326800.0],["1991-07-22",6.2485,6.3769,6.2485,6.3555,204400.0],["1991-07-23",6.3555,6.3555,6.2699,6.3127,218800.0],["1991-07-24",6.3341,6.3341,6.2271,6.2485,64000.0],["1991-07-25",6.2485,6.4411,6.2485,6.4411,100800.0],["1991-07-26",6.3769,6.3983,6.2913,6.3769,217200.0],["1991-07-29",6.3555,6.4411,6.3127,6.4197,61800.0],["1991-07-30",6.4197,6.4625,6.3555,6.4197,80600.0],["1991-07-31",6.4197,6.4411,6.3127,6.4197,99600.0],["1991-08-01",6.4197,6.4411,6.3555,6.3555,145200.0],["1991-08-02",6.3769,6.3769,6.2057,6.2913,129200.0],["1991-08-05",6.2913,6.3341,6.2485,6.3127,87200.0],["1991-08-06",6.2913,6.3769,6.2271,6.3341,196400.0],["1991-08-07",6.3341,6.3769,6.2699,6.3341,119200.0],["1991-08-08",6.3341,6.5909,6.3341,6.5909,157800.0],["1991-08-09",6.5308,6.7671,6.5308,6.6382,123600.0],["1991-08-12",6.6382,6.81,6.6382,6.7456,174600.0],["1991-08-13",6.7886,6.9604,6.7456,6.7886,216600.0],["1991-08-14",6.8315,6.896,6.6597,6.7241,90600.0],["1991-08-15",6.6812,6.7026,6.4878,6.5308,328600.0],["1991-08-16",6.5308,6.5737,6.4448,6.5093,531200.0],["1991-08-19",6.273,6.4663,6.273,6.4448,261800.0],["1991-08-20",6.5308,6.5308,6.4234,6.4878,189600.0],["1991-08-21",6.5952,6.6812,6.5523,6.6382,337000.0],["1991-08-22",6.6597,6.81,6.6167,6.7886,138600.0],["1991-08-23",6.8315,6.853,6.7456,6.7886,195200.0],["1991-08-26",6.853,7.0034,6.853,6.9819,324600.0],["1991-08-27",7.0034,7.0893,7.0034,7.0678,448600.0],["1991-08-28",7.0893,7.1108,7.0678,7.1108,302800.0],["1991-08-29",7.0678,7.1108,7.0678,7.1108,134400.0],["1991-08-30",7.1538,7.1538,7.1108,7.1108,179000.0],["1991-09-03",7.1538,7.3042,7.1323,7.2612,300200.0],["1991-09-04",7.2397,7.2612,7.0034,7.0678,199200.0],["1991-09-05",6.9604,7.1108,6.9604,6.9604,381600.0],["1991-09-06",6.9604,7.0034,6.9604,7.0034,141000.0],["1991-09-09",7.0034,7.1753,6.9819,7.1323,140200.0],["1991-09-10",7.2182,7.2182,7.0464,7.0678,142400.0],["1991-09-11",7.0464,7.0678,6.8745,6.9604,165000.0],["1991-09-12",6.9175,7.1108,6.9175,7.1108,162600.0],["1991-09-13",7.1108,7.1108,6.9604,6.9819,78800.0],["1991-09-16",6.9819,7.0249,6.9604,7.0249,185000.0],["1991-09-17",7.0249,7.0249,6.8745,7.0249,138000.0],["1991-09-18",7.0249,7.0249,6.8745,6.9175,179600.0],["1991-09-19",6.896,7.0034,6.896,6.9604,255400.0],["1991-09-20",7.0034,7.0034,6.9389,7.0034,277600.0],["1991-09-23",7.0034,7.1323,6.9819,7.0893,147800.0],["1991-09-24",7.1323,7.1323,6.9175,7.0249,218200.0],["1991-09-25",7.0893,7.1753,7.0464,7.1538,237600.0],["1991-09-26",7.1108,7.2182,7.1108,7.2182,269400.0],["1991-09-27",7.2182,7.2827,7.1538,7.2827,293800.0],["1991-09-30",7.3041,7.4975,7.2182,7.4975,167000.0],["1991-10-01",7.5619,7.6049,7.3686,7.3901,185400.0],["1991-10-02",7.4116,7.4545,7.3471,7.3901,146600.0],["1991-10-03",7.3901,7.3901,7.1108,7.1108,231800.0],["1991-10-04",7.1323,7.1323,6.9819,7.0034,243200.0],["1991-10-07",7.0034,7.0034,6.853,6.8745,75800.0],["1991-10-08",6.9175,6.9175,6.7886,6.8745,217200.0],["1991-10-09",6.8745,7.0464,6.8745,7.0034,252400.0],["1991-10-10",6.9819,7.0893,6.9819,7.0249,190800.0],["1991-10-11",7.0249,7.0249,6.9389,6.9604,185400.0],["1991-10-14",7.0034,7.0034,6.896,6.9819,95000.0],["1991-10-15",6.9819,7.1538,6.9604,7.1323,401000.0],["1991-10-16",7.1967,7.1967,7.1108,7.1538,164600.0],["1991-10-17",7.1967,7.1967,7.0678,7.1753,190800.0],["1991-10-18",7.1967,7.1967,7.1108,7.1108,143800.0],["1991-10-21",7.2182,7.2827,7.1753,7.1967,233800.0],["1991-10-22",7.1967,7.2612,7.1967,7.1967,243800.0],["1991-10-23",7.2612,7.2827,7.1967,7.1967,119600.0],["1991-10-24",7.2397,7.3471,7.1967,7.2827,181000.0],["1991-10-25",7.2827,7.3041,7.1967,7.2397,136000.0],["1991-10-28",7.2397,7.519,7.2397,7.519,167000.0],["1991-10-29",7.519,7.8412,7.519,7.8412,250000.0],["1991-10-30",7.7983,7.8197,7.476,7.4975,309800.0],["1991-10-31",7.4975,7.4975,7.3901,7.4975,219600.0],["1991-11-01",7.519,7.519,7.433,7.4975,126800.0],["1991-11-04",7.476,7.476,7.4116,7.476,177200.0],["1991-11-05",7.4975,7.6264,7.4975,7.5834,179200.0],["1991-11-06",7.5619,7.5834,7.476,7.5834,328000.0],["1991-11-07",7.6049,7.6908,7.6049,7.6694,187000.0],["1991-11-08",7.7383,7.7383,7.609,7.6306,162400.0],["1991-11-11",7.6306,7.6521,7.5012,7.5659,100800.0],["1991-11-12",7.5875,7.609,7.5228,7.5659,116600.0],["1991-11-13",7.5443,7.5875,7.4797,7.5875,144600.0],["1991-11-14",7.5228,7.5228,7.3935,7.4797,285000.0],["1991-11-15",7.4581,7.5012,7.0701,7.0701,137000.0],["1991-11-18",7.0701,7.4581,7.0486,7.415,212800.0],["1991-11-19",7.3719,7.3719,7.0701,7.2857,247000.0],["1991-11-20",7.2641,7.3719,7.1563,7.1563,180400.0],["1991-11-21",7.1995,7.1995,6.9623,7.1348,311200.0],["1991-11-22",7.1563,7.1995,6.5959,6.7899,1080600.0],["1991-11-25",6.7899,6.7899,6.6175,6.7037,1132400.0],["1991-11-26",6.7037,6.8115,6.7037,6.8115,960400.0],["1991-11-27",6.8115,6.833,6.8115,6.833,282400.0],["1991-11-29",6.833,6.8546,6.833,6.8546,84600.0],["1991-12-02",6.833,6.9623,6.8115,6.9623,574200.0],["1991-12-03",6.9623,7.0055,6.9408,7.0055,280400.0],["1991-12-04",7.0055,7.027,6.9192,6.9623,349800.0],["1991-12-05",6.9839,7.1348,6.9839,7.0917,318400.0],["1991-12-06",7.0701,7.0917,7.0055,7.0701,237000.0],["1991-12-09",7.0701,7.0917,7.027,7.0486,212600.0],["1991-12-10",7.0486,7.1132,7.0486,7.1132,289400.0],["1991-12-11",7.1132,7.1132,7.027,7.1132,196400.0],["1991-12-12",7.1348,7.1563,7.1132,7.1348,211800.0],["1991-12-13",7.1348,7.2426,7.1348,7.2426,302000.0],["1991-12-16",7.2426,7.415,7.221,7.415,537200.0],["1991-12-17",7.3935,7.415,7.3503,7.3719,809200.0],["1991-12-18",7.3719,7.3935,7.2857,7.3719,201800.0],["1991-12-19",7.3935,7.3935,7.3503,7.3935,314800.0],["1991-12-20",7.4581,7.4581,7.3288,7.3288,571000.0],["1991-12-23",7.3503,7.415,7.3288,7.3935,170800.0],["1991-12-24",7.415,7.4581,7.415,7.4581,207000.0],["1991-12-26",7.4581,7.4581,7.4366,7.4581,43800.0],["1991-12-27",7.4366,7.5012,7.4366,7.5012,276800.0],["1991-12-30",7.5012,7.7168,7.5012,7.6737,401200.0],["1991-12-31",7.6737,7.8892,7.6737,7.8892,657400.0],["1992-01-02",7.8677,7.8677,7.7599,7.8246,593400.0],["1992-01-03",7.8246,7.9323,7.8246,7.9108,614400.0],["1992-01-06",7.8461,7.9108,7.8461,7.8892,493400.0],["1992-01-07",7.8461,7.9108,7.8246,7.9108,538800.0],["1992-01-08",7.9108,8.0832,7.8892,8.0617,766000.0],["1992-01-09",8.0832,8.5143,8.0832,8.5143,973000.0],["1992-01-10",8.5143,8.6652,8.4712,8.6006,600400.0],["1992-01-13",8.5574,8.5574,8.4497,8.4712,523800.0],["1992-01-14",8.4928,8.9454,8.4928,8.9454,512400.0],["1992-01-15",8.9023,9.1394,8.9023,9.1394,385000.0],["1992-01-16",9.0963,9.0963,8.7299,8.8592,430200.0],["1992-01-17",8.7946,8.8592,8.579,8.6006,193400.0],["1992-01-20",8.4497,8.4928,8.385,8.385,218200.0],["1992-01-21",8.3203,8.3419,8.0617,8.1048,637400.0],["1992-01-22",8.1048,8.2341,8.1048,8.2126,403800.0],["1992-01-23",8.2126,8.2126,8.0832,8.1263,593800.0],["1992-01-24",8.1263,8.191,8.1048,8.191,547800.0],["1992-01-27",8.2341,8.3419,8.2126,8.2772,367000.0],["1992-01-28",8.2557,8.5574,8.2557,8.5359,1045800.0],["1992-01-29",8.5574,8.6437,8.4928,8.5359,664400.0],["1992-01-30",8.5359,8.579,8.5143,8.5359,253200.0],["1992-01-31",8.5359,8.5359,8.3634,8.4281,150000.0],["1992-02-03",8.4281,8.4712,8.385,8.4281,144600.0],["1992-02-04",8.4281,8.4497,8.3203,8.4281,360400.0],["1992-02-05",8.3634,8.5359,8.3419,8.5143,427000.0],["1992-02-06",8.4712,8.5143,8.4281,8.4497,348800.0],["1992-02-07",8.4712,8.4712,8.3419,8.3634,134000.0],["1992-02-10",8.385,8.4066,8.2988,8.385,172400.0],["1992-02-11",8.385,8.4281,8.3203,8.4281,238800.0],["1992-02-12",8.4065,8.4712,8.2772,8.4281,354400.0],["1992-02-13",8.4281,8.4928,8.385,8.4712,212400.0],["1992-02-14",8.3674,8.5404,8.3242,8.5404,285800.0],["1992-02-18",8.6701,8.6918,8.5404,8.562,725000.0],["1992-02-19",8.562,8.6269,8.5404,8.5837,299800.0],["1992-02-20",8.562,8.6485,8.562,8.6053,385600.0],["1992-02-21",8.5837,8.6053,8.3891,8.4323,401000.0],["1992-02-24",8.4107,8.4539,8.3674,8.3891,258000.0],["1992-02-25",8.3674,8.3891,8.1296,8.1512,353600.0],["1992-02-26",8.1945,8.3026,8.0864,8.2593,758800.0],["1992-02-27",8.3026,8.3458,8.2593,8.3026,138400.0],["1992-02-28",8.3458,8.3674,8.2161,8.2809,253400.0],["1992-03-02",8.1296,8.1512,7.9783,8.0431,383000.0],["1992-03-03",8.0647,8.2593,8.0431,8.2377,486200.0],["1992-03-04",8.1728,8.2161,8.0864,8.0864,235800.0],["1992-03-05",8.0431,8.0647,7.8053,7.8269,813000.0],["1992-03-06",7.8269,7.8701,7.7837,7.8701,525200.0],["1992-03-09",7.8701,7.8701,7.762,7.8053,562600.0],["1992-03-10",7.7837,7.9134,7.7837,7.8053,426800.0],["1992-03-11",7.8269,7.8269,7.6323,7.8053,252000.0],["1992-03-12",7.7837,7.8053,7.5026,7.6756,497800.0],["1992-03-13",7.6756,7.6972,7.5458,7.6107,491000.0],["1992-03-16",7.5458,7.6539,7.5458,7.6107,331800.0],["1992-03-17",7.6972,8.0647,7.6756,8.0647,777400.0],["1992-03-18",7.9999,8.0431,7.8701,8.0215,383600.0],["1992-03-19",8.0864,8.1296,8.0215,8.0864,274800.0],["1992-03-20",8.108,8.1296,8.0215,8.1296,336800.0],["1992-03-23",8.108,8.108,8.0215,8.0647,150400.0],["1992-03-24",8.0215,8.0647,7.9134,7.9566,175200.0],["1992-03-25",7.9566,8.0431,7.8701,7.9566,372400.0],["1992-03-26",7.9783,8.0647,7.9134,7.9566,137600.0],["1992-03-27",7.9566,7.9566,7.8269,7.8269,512800.0],["1992-03-30",7.8053,7.935,7.7837,7.8918,170400.0],["1992-03-31",7.8485,7.8701,7.7404,7.8053,199800.0],["1992-04-01",7.6972,7.762,7.6323,7.6972,402200.0],["1992-04-02",7.7404,7.762,7.6756,7.762,217400.0],["1992-04-03",7.7404,7.8485,7.6972,7.762,254400.0],["1992-04-06",7.762,7.762,7.6756,7.6972,80600.0],["1992-04-07",7.6972,7.7188,7.5675,7.6539,270000.0],["1992-04-08",7.6107,7.6323,7.4161,7.5026,781400.0],["1992-04-09",7.5675,8.0647,7.5458,8.0431,657600.0],["1992-04-10",8.2161,8.2377,8.0864,8.1512,316200.0],["1992-04-13",8.1296,8.1512,7.935,7.9566,222200.0],["1992-04-14",7.9566,7.9999,7.8918,7.9566,711400.0],["1992-04-15",7.9566,8.0864,7.9566,8.0647,407000.0],["1992-04-16",8.0864,8.108,7.9566,7.9999,481800.0],["1992-04-20",7.9566,7.9999,7.8269,7.9783,244600.0],["1992-04-21",7.9999,7.9999,7.6972,7.7837,616600.0],["1992-04-22",7.8269,7.8269,7.6323,7.6972,419400.0],["1992-04-23",7.6972,7.8918,7.6539,7.8918,313400.0],["1992-04-24",7.7837,7.7837,7.5242,7.5674,1587200.0],["1992-04-27",7.5674,7.5674,7.3729,7.3945,426200.0],["1992-04-28",7.3729,7.3945,7.0918,7.1134,590800.0],["1992-04-29",7.0918,7.1566,7.0485,7.0702,1244000.0],["1992-04-30",7.0269,7.2431,6.962,7.1783,449600.0],["1992-05-01",7.1783,7.1999,7.0269,7.1783,653200.0],["1992-05-04",7.135,7.4377,7.1134,7.3512,510800.0],["1992-05-05",7.3512,7.481,7.2647,7.3512,385000.0],["1992-05-06",7.3512,7.3945,7.2647,7.3512,204800.0],["1992-05-07",7.308,7.5242,7.308,7.481,410600.0],["1992-05-08",7.481,7.5458,7.2647,7.3512,250200.0],["1992-05-11",7.3512,7.3945,7.308,7.3296,197400.0],["1992-05-12",7.3729,7.3729,7.1566,7.1999,210000.0],["1992-05-13",7.1134,7.3296,7.1134,7.2647,311400.0],["1992-05-14",7.2215,7.2647,7.0918,7.0918,290800.0],["1992-05-15",6.9404,7.0918,6.9404,6.9837,521400.0],["1992-05-18",7.0269,7.0485,6.9837,7.0485,299800.0],["1992-05-19",7.0746,7.0746,6.9878,7.0746,647200.0],["1992-05-20",7.0963,7.0963,6.9661,7.0095,256000.0],["1992-05-21",6.9444,7.0095,6.901,6.901,260200.0],["1992-05-22",6.9227,6.9878,6.901,6.9661,393600.0],["1992-05-26",6.901,6.901,6.7491,6.8142,297000.0],["1992-05-27",6.8142,6.9661,6.7708,6.9227,448200.0],["1992-05-28",6.4235,6.8793,6.2065,6.3367,3730000.0],["1992-05-29",6.4018,6.5321,6.4018,6.4452,721000.0],["1992-06-01",6.4235,6.4669,6.3801,6.4452,544400.0],["1992-06-02",6.4452,6.532,6.4235,6.5103,432000.0],["1992-06-03",6.4886,6.5103,6.4669,6.4886,413800.0],["1992-06-04",6.4452,6.4886,6.3584,6.3584,396400.0],["1992-06-05",6.1631,6.2282,6.0546,6.2282,1264400.0],["1992-06-08",6.2065,6.2065,6.0546,6.1631,732800.0],["1992-06-09",6.1631,6.2065,6.0112,6.0763,781600.0],["1992-06-10",6.0546,6.0546,5.9027,5.9461,622200.0],["1992-06-11",5.9678,6.0329,5.8593,6.0329,558000.0],["1992-06-12",6.0763,6.2933,6.0763,6.2065,581000.0],["1992-06-15",6.2282,6.3584,6.1848,6.2933,327000.0],["1992-06-16",6.3367,6.3584,6.0329,6.0763,462000.0],["1992-06-17",6.0329,6.098,5.9027,5.9678,458800.0],["1992-06-18",5.9895,6.0112,5.9027,6.0112,432200.0],["1992-06-19",5.9895,6.2065,5.9895,6.0763,654600.0],["1992-06-22",6.098,6.098,5.9461,6.0763,316200.0],["1992-06-23",6.1197,6.1631,5.9895,6.0112,636600.0],["1992-06-24",5.9895,6.1414,5.9895,6.1197,281800.0],["1992-06-25",6.1631,6.1848,5.9027,5.9895,711400.0],["1992-06-26",6.0112,6.0546,5.9678,5.9895,388600.0],["1992-06-29",6.0546,6.1197,6.0546,6.0763,234000.0],["1992-06-30",6.1631,6.2499,6.1414,6.2065,234200.0],["1992-07-01",6.2282,6.2933,6.1631,6.2933,288200.0],["1992-07-02",6.2499,6.2933,6.0763,6.0763,479000.0],["1992-07-06",6.098,6.098,5.9027,5.9895,682200.0],["1992-07-07",6.0112,6.0546,5.7291,5.7508,400200.0],["1992-07-08",5.7291,5.9027,5.7291,5.881,642000.0],["1992-07-09",5.9895,6.1197,5.9461,6.098,662600.0],["1992-07-10",6.098,6.315,6.0763,6.2499,692800.0],["1992-07-13",6.2499,6.2716,6.1414,6.2065,606200.0],["1992-07-14",6.2065,6.2716,6.1414,6.1631,462000.0],["1992-07-15",6.2065,6.2282,6.098,6.098,269000.0],["1992-07-16",6.1197,6.3367,6.098,6.3367,437800.0],["1992-07-17",6.315,6.4018,6.2933,6.3801,915600.0],["1992-07-20",6.3367,6.4886,6.2716,6.4886,431000.0],["1992-07-21",6.4886,6.6189,6.4452,6.4452,826200.0],["1992-07-22",6.4886,6.5103,6.3367,6.4235,176200.0],["1992-07-23",6.4018,6.6189,6.4018,6.5755,582600.0],["1992-07-24",6.5321,6.5755,6.4886,6.4886,523400.0],["1992-07-27",6.532,6.5755,6.5103,6.5103,189400.0],["1992-07-28",6.5755,6.6189,6.532,6.5755,436800.0],["1992-07-29",6.6406,7.0095,6.6406,6.901,1264400.0],["1992-07-30",6.9227,6.9227,6.8793,6.9227,286000.0],["1992-07-31",6.8793,6.9661,6.8576,6.9227,531200.0],["1992-08-03",6.9227,7.1614,6.901,7.118,415400.0],["1992-08-04",7.118,7.118,6.9444,6.9444,149800.0],["1992-08-05",6.901,6.9444,6.8793,6.9444,201800.0],["1992-08-06",6.8793,6.901,6.8359,6.8576,328400.0],["1992-08-07",6.8359,6.9661,6.8142,6.9227,325000.0],["1992-08-10",6.9052,6.9706,6.8399,6.9706,263400.0],["1992-08-11",6.9706,7.0142,6.927,6.9706,432600.0],["1992-08-12",6.9706,6.9924,6.927,6.9488,423400.0],["1992-08-13",6.9706,7.0142,6.9488,6.9706,373000.0],["1992-08-14",6.9706,6.9706,6.9488,6.9488,91400.0],["1992-08-17",6.9706,6.9924,6.9488,6.9488,190400.0],["1992-08-18",6.9488,6.9706,6.8835,6.9706,155400.0],["1992-08-19",6.9706,6.9924,6.9488,6.9924,616600.0],["1992-08-20",7.0359,7.0359,6.9706,6.9924,161800.0],["1992-08-21",7.0359,7.0795,6.9488,6.9488,463800.0],["1992-08-24",6.9488,6.9488,6.8835,6.8835,391200.0],["1992-08-25",6.8617,6.8835,6.8181,6.8181,307400.0],["1992-08-26",6.8181,6.927,6.8181,6.9052,220000.0],["1992-08-27",6.8835,6.9488,6.8835,6.927,177200.0],["1992-08-28",6.9052,6.9706,6.8617,6.927,537600.0],["1992-08-31",6.927,6.9706,6.8835,6.9052,241200.0],["1992-09-01",6.927,7.0359,6.927,7.0359,493600.0],["1992-09-02",7.0577,7.0795,7.0142,7.0795,251800.0],["1992-09-03",7.0577,7.2102,7.0359,7.1231,326600.0],["1992-09-04",7.1884,7.1884,7.0795,7.0795,204400.0],["1992-09-08",7.0577,7.1013,6.8835,6.8835,228600.0],["1992-09-09",6.8835,7.0142,6.8835,7.0142,274800.0],["1992-09-10",7.0577,7.1884,7.0577,7.1231,277600.0],["1992-09-11",7.0142,7.1013,6.9924,7.0577,336200.0],["1992-09-14",7.1449,7.3845,7.1013,7.3627,510600.0],["1992-09-15",7.3191,7.3191,7.0577,7.0577,202000.0],["1992-09-16",7.0142,7.0142,6.927,6.9488,400400.0],["1992-09-17",6.9706,6.9924,6.9488,6.9706,159200.0],["1992-09-18",7.0142,7.0142,6.7745,6.7745,619800.0],["1992-09-21",6.0775,6.2735,6.0557,6.2518,1920200.0],["1992-09-22",6.2518,6.4042,6.2518,6.3607,607200.0],["1992-09-23",6.3825,6.5132,6.3825,6.426,490800.0],["1992-09-24",6.426,6.5131,6.426,6.4696,653400.0],["1992-09-25",6.4914,6.4914,6.2517,6.3171,560000.0],["1992-09-28",6.2953,6.2953,6.2518,6.2953,350400.0],["1992-09-29",6.2953,6.4478,6.23,6.426,410600.0],["1992-09-30",6.4042,6.4478,6.3389,6.3607,292800.0],["1992-10-01",6.3607,6.3607,6.2082,6.2518,661400.0],["1992-10-02",6.2517,6.3389,6.2517,6.2735,336200.0],["1992-10-05",6.2517,6.3171,6.0993,6.3171,438000.0],["1992-10-06",6.3171,6.3389,6.23,6.3171,140200.0],["1992-10-07",6.3171,6.3607,6.23,6.23,152600.0],["1992-10-08",6.23,6.2735,6.23,6.2518,147000.0],["1992-10-09",6.2735,6.3824,6.23,6.3171,486000.0],["1992-10-12",6.3389,6.5132,6.3389,6.4478,172000.0],["1992-10-13",6.426,6.4914,6.426,6.426,378400.0],["1992-10-14",6.426,6.5349,6.426,6.4478,185800.0],["1992-10-15",6.4478,6.4696,6.4042,6.4042,643600.0],["1992-10-16",6.4478,6.4478,6.3389,6.3824,195200.0],["1992-10-19",6.3607,6.5131,6.3607,6.5131,518000.0],["1992-10-20",6.5567,6.6438,6.5349,6.6221,439800.0],["1992-10-21",6.6003,6.9706,6.6003,6.927,343800.0],["1992-10-22",6.9052,6.927,6.7745,6.7963,251600.0],["1992-10-23",6.7963,6.8399,6.7528,6.7963,394000.0],["1992-10-26",6.7963,6.8617,6.7745,6.8399,158200.0],["1992-10-27",6.9488,6.9706,6.8617,6.9488,390800.0],["1992-10-28",6.9706,7.0359,6.9488,7.0359,314000.0],["1992-10-29",7.0359,7.232,6.9924,7.1884,440600.0],["1992-10-30",7.1884,7.2538,7.1013,7.2538,260000.0],["1992-11-02",7.2538,7.3409,7.232,7.3191,395000.0],["1992-11-03",7.2973,7.3191,7.2538,7.2973,175400.0],["1992-11-04",7.2756,7.2973,7.2102,7.232,112400.0],["1992-11-05",7.2756,7.2756,7.2102,7.232,204000.0],["1992-11-06",7.2102,7.2102,7.1666,7.1666,124400.0],["1992-11-09",7.171,7.4115,7.171,7.3678,257600.0],["1992-11-10",7.3678,7.4006,7.3022,7.3459,513800.0],["1992-11-11",7.3022,7.499,7.3022,7.3678,417400.0],["1992-11-12",7.3459,7.3459,7.0617,7.1492,360200.0],["1992-11-13",7.171,7.2147,7.1491,7.2147,108000.0],["1992-11-16",7.1929,7.1929,7.0836,7.1492,238200.0],["1992-11-17",7.1492,7.1929,7.1273,7.1929,245000.0],["1992-11-18",7.1929,7.2803,7.171,7.2585,185400.0],["1992-11-19",7.2585,7.3241,7.2366,7.3022,396000.0],["1992-11-20",7.3241,7.3241,7.3022,7.3241,125200.0],["1992-11-23",7.3241,7.3678,7.2803,7.3241,248200.0],["1992-11-24",7.3241,7.4771,7.3022,7.4334,401000.0],["1992-11-25",7.5208,7.5645,7.4552,7.5427,224600.0],["1992-11-27",7.5645,7.6083,7.5208,7.5645,51600.0],["1992-11-30",7.5645,7.6301,7.5427,7.5645,202600.0],["1992-12-01",7.5645,7.5645,7.3896,7.499,220200.0],["1992-12-02",7.4552,7.4771,7.2803,7.3241,170800.0],["1992-12-03",7.3022,7.4771,7.3022,7.3896,180400.0],["1992-12-04",7.3678,7.3896,7.1929,7.1929,303600.0],["1992-12-07",7.1929,7.2803,7.1054,7.2366,237400.0],["1992-12-08",7.1929,7.3459,7.1929,7.3241,203800.0],["1992-12-09",7.3459,7.3459,6.9961,7.1054,450800.0],["1992-12-10",7.1054,7.1273,6.9524,6.9742,325800.0],["1992-12-11",6.9742,6.9961,6.9087,6.9305,735600.0],["1992-12-14",6.9524,7.018,6.9524,6.9742,374000.0],["1992-12-15",6.9305,6.9305,6.8212,6.8649,262600.0],["1992-12-16",6.8431,6.8649,6.7338,6.7556,406600.0],["1992-12-17",6.7556,7.018,6.7556,6.9524,172800.0],["1992-12-18",7.0398,7.0836,6.9742,6.9961,603400.0],["1992-12-21",6.9961,7.1273,6.9742,7.1273,254600.0],["1992-12-22",7.1491,7.2585,7.1491,7.2585,354400.0],["1992-12-23",7.2585,7.3459,7.2366,7.2585,334200.0],["1992-12-24",7.3022,7.3459,7.3022,7.3459,74600.0],["1992-12-28",7.3241,7.3678,7.3241,7.3678,247600.0],["1992-12-29",7.3459,7.4334,7.3459,7.3459,110000.0],["1992-12-30",7.3022,7.3022,7.1054,7.171,398800.0],["1992-12-31",7.171,7.1929,7.1054,7.1273,177800.0],["1993-01-04",7.1273,7.1273,6.9742,6.9742,273200.0],["1993-01-05",7.018,7.0617,6.9087,6.9087,509200.0],["1993-01-06",6.9305,6.9742,6.8868,6.9742,307800.0],["1993-01-07",6.9961,6.9961,6.8649,6.8868,402400.0],["1993-01-08",6.8868,6.8868,6.7556,6.8868,188600.0],["1993-01-11",6.8868,7.018,6.8868,6.9742,306800.0],["1993-01-12",6.9961,7.0398,6.9305,7.0398,296200.0],["1993-01-13",7.0836,7.3022,7.0617,7.1054,174000.0],["1993-01-14",7.1492,7.4115,7.0617,7.4115,590800.0],["1993-01-15",7.4771,7.5208,7.3459,7.3459,299600.0],["1993-01-18",7.3459,7.4771,7.3459,7.4334,180200.0],["1993-01-19",7.4771,7.499,7.3459,7.3678,118600.0],["1993-01-20",7.3896,7.4115,7.3459,7.3459,200200.0],["1993-01-21",7.3896,7.3896,7.2803,7.3241,321600.0],["1993-01-22",7.3678,7.4115,7.2366,7.2366,271000.0],["1993-01-25",7.2585,7.3022,7.2147,7.2803,673400.0],["1993-01-26",7.2585,7.4334,7.2366,7.3896,361800.0],["1993-01-27",7.3896,7.3896,7.2147,7.2366,252000.0],["1993-01-28",7.2366,7.2803,7.1929,7.1929,290000.0],["1993-01-29",7.1054,7.1054,6.69,6.7338,1156000.0],["1993-02-01",6.8431,6.9087,6.7119,6.7119,401800.0],["1993-02-02",6.6463,6.6463,6.537,6.6026,662400.0],["1993-02-03",6.6244,6.6244,6.5589,6.6026,625200.0],["1993-02-04",6.6026,6.6244,6.537,6.537,1295000.0],["1993-02-05",6.537,6.5807,6.4933,6.537,1924000.0],["1993-02-08",6.537,6.537,6.2965,6.2965,568000.0],["1993-02-09",6.3839,6.3839,6.2965,6.3621,739400.0],["1993-02-10",6.3839,6.4058,6.3621,6.3621,487400.0],["1993-02-11",6.384,6.4495,6.3621,6.4277,527000.0],["1993-02-12",6.4058,6.4714,6.3621,6.4277,296400.0],["1993-02-16",6.4321,6.4321,6.3662,6.4101,770600.0],["1993-02-17",6.3662,6.4321,6.3223,6.3443,440600.0],["1993-02-18",6.3882,6.4101,6.1467,6.2125,595000.0],["1993-02-19",6.2784,6.2784,6.0808,6.1028,378600.0],["1993-02-22",6.1467,6.1686,5.9272,5.9711,826400.0],["1993-02-23",5.8613,5.9052,5.7515,5.7735,1819400.0],["1993-02-24",5.8174,6.454,5.7954,6.2784,900000.0],["1993-02-25",6.2125,6.4979,6.2125,6.454,533200.0],["1993-02-26",6.454,6.476,6.3004,6.454,410800.0],["1993-03-01",6.4321,6.454,6.2345,6.3223,529400.0],["1993-03-02",6.3223,6.476,6.3004,6.476,418000.0],["1993-03-03",6.4321,6.5857,6.4321,6.5638,429000.0],["1993-03-04",6.5638,6.6516,6.5418,6.6077,385200.0],["1993-03-05",6.6077,6.6735,6.6077,6.6296,354600.0],["1993-03-08",6.6296,6.6735,6.6077,6.6516,356800.0],["1993-03-09",6.6735,6.7175,6.6296,6.6735,447400.0],["1993-03-10",6.6516,6.6735,6.6077,6.6296,250200.0],["1993-03-11",6.6296,6.6296,6.5199,6.5418,265600.0],["1993-03-12",6.4979,6.4979,6.3223,6.4101,629600.0],["1993-03-15",6.4101,6.4101,6.2345,6.3004,1034600.0],["1993-03-16",6.3004,6.3004,5.993,6.1247,1322000.0],["1993-03-17",6.1467,6.2784,6.1467,6.2345,535000.0],["1993-03-18",6.2345,6.3662,6.2345,6.3443,216800.0],["1993-03-19",6.3882,6.3882,6.3004,6.3223,293400.0],["1993-03-22",6.3004,6.3004,6.2125,6.2345,311400.0],["1993-03-23",6.2564,6.3882,6.2345,6.3443,208600.0],["1993-03-24",6.3004,6.3882,6.3004,6.3443,370400.0],["1993-03-25",6.5418,6.5857,6.5199,6.5418,604000.0],["1993-03-26",6.5418,6.5418,6.4979,6.5199,215800.0],["1993-03-29",6.5199,6.6077,6.4979,6.5638,343400.0],["1993-03-30",6.7174,6.8272,6.6735,6.7833,656400.0],["1993-03-31",6.8492,6.8931,6.8053,6.8492,391600.0],["1993-04-01",6.8711,6.9589,6.8492,6.8931,456800.0],["1993-04-02",6.8053,6.8492,6.7394,6.7833,456600.0],["1993-04-05",6.7394,6.7614,6.6735,6.7175,294800.0],["1993-04-06",6.7175,6.7833,6.6735,6.7394,427000.0],["1993-04-07",6.6955,6.7833,6.6735,6.7833,487400.0],["1993-04-08",6.8053,6.8272,6.7394,6.7833,702000.0],["1993-04-12",6.8492,7.0028,6.8492,6.9809,513000.0],["1993-04-13",7.0248,7.0248,6.937,6.9589,298400.0],["1993-04-14",6.9589,6.9809,6.937,6.9589,108600.0],["1993-04-15",6.9589,7.0028,6.8053,6.8272,330600.0],["1993-04-16",6.8711,6.8711,6.6955,6.6955,164000.0],["1993-04-19",6.7175,6.7614,6.6955,6.7394,322000.0],["1993-04-20",6.7394,6.7394,6.6735,6.6955,122600.0],["1993-04-21",6.8053,6.8931,6.8053,6.8492,285800.0],["1993-04-22",6.8492,6.8492,6.7174,6.7614,187200.0],["1993-04-23",6.8053,6.8492,6.7394,6.7614,484200.0],["1993-04-26",6.6955,6.7394,6.6296,6.6296,170600.0],["1993-04-27",6.6735,6.7174,6.6296,6.6955,409400.0],["1993-04-28",6.6735,6.6735,6.476,6.4979,365600.0],["1993-04-29",6.4979,6.6735,6.4321,6.6516,332600.0],["1993-04-30",6.6735,6.8272,6.6516,6.8272,515200.0],["1993-05-03",6.8492,6.8492,6.6735,6.7833,231200.0],["1993-05-04",6.8272,6.8272,6.7614,6.7833,111000.0],["1993-05-05",6.8053,6.8272,6.7833,6.8272,174600.0],["1993-05-06",6.8711,6.937,6.8711,6.8711,426000.0],["1993-05-07",6.915,6.937,6.7175,6.7394,263600.0],["1993-05-10",6.7614,6.8711,6.6955,6.7833,399000.0],["1993-05-11",6.7614,6.7833,6.5857,6.6955,223400.0],["1993-05-12",6.7175,6.7614,6.6735,6.7394,159600.0],["1993-05-13",6.7174,6.8272,6.6735,6.6955,238000.0],["1993-05-14",6.7394,6.7394,6.6296,6.6516,176000.0],["1993-05-17",6.6296,6.6516,6.5638,6.6077,299000.0],["1993-05-18",6.6615,6.6836,6.5733,6.6174,615000.0],["1993-05-19",6.6174,6.6394,6.5071,6.6174,239600.0],["1993-05-20",6.5733,6.6174,6.5512,6.5733,608600.0],["1993-05-21",6.5953,6.5953,6.5512,6.5733,514400.0],["1993-05-24",6.5733,6.6174,6.5512,6.6174,240800.0],["1993-05-25",6.6615,6.6615,6.5733,6.6174,99600.0],["1993-05-26",6.5733,6.6615,6.5071,6.6394,814600.0],["1993-05-27",6.6174,6.6615,6.5953,6.6615,650000.0],["1993-05-28",6.6394,6.7497,6.6394,6.6394,258400.0],["1993-06-01",6.6615,6.7056,6.6174,6.6836,477600.0],["1993-06-02",6.6836,6.7718,6.6615,6.7497,213800.0],["1993-06-03",6.7056,6.7718,6.7056,6.7277,535200.0],["1993-06-04",6.7056,6.7277,6.6395,6.6836,1304800.0],["1993-06-07",6.3086,6.3306,5.9557,5.9777,1100400.0],["1993-06-08",5.9998,6.0659,5.7351,5.9777,1029200.0],["1993-06-09",5.9777,6.0439,5.9115,5.9557,756200.0],["1993-06-10",5.9557,5.9777,5.8012,5.8454,466000.0],["1993-06-11",5.8895,5.9777,5.8674,5.9777,640800.0],["1993-06-14",5.9557,6.0218,5.9115,6.0218,1016600.0],["1993-06-15",6.1101,6.1321,5.9336,5.9998,487000.0],["1993-06-16",5.9777,6.0218,5.9557,6.0218,276000.0],["1993-06-17",6.0218,6.0439,5.9777,6.0218,195600.0],["1993-06-18",6.0659,6.0659,6.0218,6.0218,264600.0],["1993-06-21",6.0439,6.1101,5.9998,6.0659,202200.0],["1993-06-22",6.1101,6.1321,6.0439,6.0659,287800.0],["1993-06-23",5.9998,5.9998,5.8012,5.8895,701000.0],["1993-06-24",5.8895,5.9336,5.8674,5.8674,383800.0],["1993-06-25",5.8674,5.8895,5.8012,5.8674,349400.0],["1993-06-28",5.8895,5.8895,5.7351,5.8012,830200.0],["1993-06-29",5.8012,5.8674,5.7571,5.8674,474200.0],["1993-06-30",5.8233,5.9115,5.8233,5.8674,578200.0],["1993-07-01",5.8454,5.8454,5.6689,5.6689,573400.0],["1993-07-02",5.6689,5.713,5.6468,5.691,745200.0],["1993-07-06",5.7351,5.7351,5.5807,5.5807,269400.0],["1993-07-07",5.6468,5.6689,5.6027,5.6468,583200.0],["1993-07-08",5.6468,5.7351,5.6248,5.6468,663000.0],["1993-07-09",5.6468,5.7351,5.6027,5.6468,228600.0],["1993-07-12",5.691,5.7351,5.6468,5.6468,182800.0],["1993-07-13",5.691,5.8012,5.691,5.7351,482000.0],["1993-07-14",5.7351,5.9336,5.7351,5.9115,453400.0],["1993-07-15",5.8895,5.9336,5.8454,5.8895,401000.0],["1993-07-16",5.8233,5.8233,5.713,5.7571,453200.0],["1993-07-19",5.7351,5.7351,5.5586,5.5807,192800.0],["1993-07-20",5.5807,5.5807,5.4263,5.4924,546800.0],["1993-07-21",5.7571,5.7571,5.5366,5.5586,620400.0],["1993-07-22",5.5807,5.5807,5.4924,5.5145,281800.0],["1993-07-23",5.5586,5.6248,5.5586,5.6248,449800.0],["1993-07-26",5.6689,5.7571,5.6689,5.7351,435400.0],["1993-07-27",5.7351,5.8233,5.7351,5.8233,332400.0],["1993-07-28",5.7792,5.8233,5.7571,5.7792,283800.0],["1993-07-29",5.7792,5.8674,5.7351,5.8674,481800.0],["1993-07-30",5.8233,5.8454,5.691,5.7351,153000.0],["1993-08-02",5.7351,5.8454,5.713,5.8233,256800.0],["1993-08-03",5.8454,5.8895,5.7792,5.8012,334000.0],["1993-08-04",5.7571,5.7792,5.713,5.713,585000.0],["1993-08-05",5.7571,5.8454,5.7351,5.8454,223200.0],["1993-08-06",5.8233,6.1321,5.8233,5.9998,380000.0],["1993-08-09",6.088,6.1762,6.088,6.1762,551000.0],["1993-08-10",6.186,6.3412,6.186,6.319,1947600.0],["1993-08-11",6.319,6.3634,6.2968,6.3412,667000.0],["1993-08-12",6.3412,6.4077,6.3412,6.4077,395200.0],["1993-08-13",6.4077,6.4299,6.3634,6.3855,406600.0],["1993-08-16",6.3412,6.3855,6.2968,6.3412,207800.0],["1993-08-17",6.3855,6.3855,6.3412,6.3634,243800.0],["1993-08-18",6.3855,6.3855,6.319,6.319,409800.0],["1993-08-19",6.319,6.3855,6.2968,6.3855,510600.0],["1993-08-20",6.3634,6.3855,6.2968,6.3634,320400.0],["1993-08-23",6.3634,6.3855,6.319,6.3634,315600.0],["1993-08-24",6.3634,6.3634,6.319,6.3634,475000.0],["1993-08-25",6.3634,6.3855,6.2747,6.2968,351200.0],["1993-08-26",6.319,6.452,6.2968,6.452,205200.0],["1993-08-27",6.3855,6.4964,6.3855,6.452,172800.0],["1993-08-30",6.4742,6.5186,6.4299,6.4742,233000.0],["1993-08-31",6.4964,6.5407,6.4742,6.4964,116200.0],["1993-09-01",6.4964,6.5407,6.4742,6.5186,206800.0],["1993-09-02",6.5629,6.6073,6.4964,6.5629,249400.0],["1993-09-03",6.5851,6.5851,6.5629,6.5629,125600.0],["1993-09-07",6.5851,6.5851,6.5186,6.5407,190000.0],["1993-09-08",6.5407,6.5407,6.4299,6.5186,174800.0],["1993-09-09",6.4742,6.5186,6.3855,6.4077,210000.0],["1993-09-10",6.3634,6.4299,6.3634,6.3855,251800.0],["1993-09-13",6.4964,6.4964,6.3855,6.3855,268800.0],["1993-09-14",6.3855,6.4077,6.186,6.2968,403400.0],["1993-09-15",6.2969,6.3412,6.2747,6.319,299600.0],["1993-09-16",6.319,6.3412,6.2968,6.3412,287800.0],["1993-09-17",6.2082,6.3412,6.2082,6.3412,582400.0],["1993-09-20",6.3412,6.3412,6.1416,6.1638,299800.0],["1993-09-21",6.1638,6.1638,5.9421,6.0308,300000.0],["1993-09-22",6.0973,6.2303,6.053,6.2082,205400.0],["1993-09-23",6.2082,6.3634,6.2082,6.3634,345200.0],["1993-09-24",6.3634,6.3634,6.2303,6.2968,344400.0],["1993-09-27",6.3855,6.5407,6.3855,6.5186,568400.0],["1993-09-28",6.5186,6.5407,6.4521,6.4742,321000.0],["1993-09-29",6.4521,6.4742,6.3412,6.3634,625800.0],["1993-09-30",6.3855,6.3855,6.1638,6.2303,320800.0],["1993-10-01",6.2525,6.2747,6.2082,6.2082,332800.0],["1993-10-04",6.2303,6.3634,6.2303,6.3412,331800.0],["1993-10-05",6.3855,6.4077,6.2525,6.3412,385200.0],["1993-10-06",6.3412,6.3634,6.2303,6.2303,494600.0],["1993-10-07",6.2303,6.3634,6.2082,6.3412,660000.0],["1993-10-08",6.3855,6.4964,6.3855,6.4964,543000.0],["1993-10-11",6.4521,6.6073,6.4521,6.5629,312000.0],["1993-10-12",6.5851,6.7625,6.5851,6.7181,758000.0],["1993-10-13",6.7403,6.962,6.7403,6.8733,889800.0],["1993-10-14",6.829,6.9842,6.8068,6.9177,380000.0],["1993-10-15",6.9177,6.962,6.829,6.8733,603600.0],["1993-10-18",6.9177,7.0064,6.8512,7.0064,1006400.0],["1993-10-19",7.0064,7.0507,6.9398,7.0285,724600.0],["1993-10-20",7.0285,7.0285,6.7625,6.8511,513000.0],["1993-10-21",6.8068,6.829,6.6738,6.7846,394800.0],["1993-10-22",6.7625,7.0285,6.7625,7.0285,958000.0],["1993-10-25",6.9177,7.0507,6.7846,7.0285,277800.0],["1993-10-26",6.962,6.962,6.8511,6.9398,248400.0],["1993-10-27",6.9177,6.962,6.829,6.9177,382400.0],["1993-10-28",6.962,7.0729,6.962,7.0507,263400.0],["1993-10-29",7.0285,7.2724,7.0285,7.2281,484400.0],["1993-11-01",7.1837,7.2724,7.1394,7.1394,418600.0],["1993-11-02",7.1394,7.1837,7.095,7.1837,380400.0],["1993-11-03",7.2281,7.2502,7.1616,7.1837,202400.0],["1993-11-04",7.1837,7.1837,6.8512,6.9177,240800.0],["1993-11-05",6.9177,6.962,6.7846,6.7846,158600.0],["1993-11-08",6.7625,6.9398,6.7625,6.8733,182000.0],["1993-11-09",6.9177,6.9842,6.8733,6.962,371200.0],["1993-11-10",6.962,7.0507,6.962,6.9842,127800.0],["1993-11-11",6.9842,7.095,6.9842,7.0285,119600.0],["1993-11-12",7.0507,7.1394,7.0285,7.1394,87800.0],["1993-11-15",7.1394,7.1616,7.0285,7.0507,325200.0],["1993-11-16",7.0828,7.3055,7.0605,7.3055,561400.0],["1993-11-17",7.3055,7.3723,7.2609,7.3055,411600.0],["1993-11-18",7.3055,7.3278,7.2387,7.3278,316600.0],["1993-11-19",7.3278,7.3278,7.3055,7.3055,230200.0],["1993-11-22",7.3055,7.3723,7.2832,7.3055,419800.0],["1993-11-23",7.3055,7.3946,7.2609,7.3055,420000.0],["1993-11-24",7.2832,7.3278,7.2387,7.2387,299800.0],["1993-11-26",7.2832,7.3278,7.2387,7.2387,37800.0],["1993-11-29",7.2832,7.3946,7.2164,7.2387,525000.0],["1993-11-30",7.2387,7.2609,7.1496,7.1719,131800.0],["1993-12-01",7.1719,7.2387,7.1719,7.1941,191600.0],["1993-12-02",7.1941,7.1941,7.1273,7.1496,172800.0],["1993-12-03",7.1496,7.1719,7.1273,7.1719,66000.0],["1993-12-06",7.1719,7.35,7.105,7.35,321000.0],["1993-12-07",7.4169,7.4169,7.2832,7.2832,312400.0],["1993-12-08",7.2832,7.3278,7.2832,7.3055,207400.0],["1993-12-09",7.3278,7.4169,7.3278,7.4169,247200.0],["1993-12-10",7.3723,7.4169,7.35,7.35,179600.0],["1993-12-13",7.35,7.506,7.3055,7.4837,227600.0],["1993-12-14",7.506,7.5282,7.4169,7.4837,187000.0],["1993-12-15",7.4391,7.4837,7.3946,7.4391,349400.0],["1993-12-16",7.4391,7.4614,7.2832,7.2832,237800.0],["1993-12-17",7.2832,7.3055,7.2609,7.3055,312000.0],["1993-12-20",7.3055,7.3055,7.1719,7.261,152800.0],["1993-12-21",7.2832,7.2832,7.2164,7.2387,149000.0],["1993-12-22",7.2387,7.261,7.105,7.261,237600.0],["1993-12-23",7.3055,7.3055,7.261,7.2832,221600.0],["1993-12-27",7.2832,7.2832,7.2164,7.2387,86400.0],["1993-12-28",7.2387,7.2387,7.1719,7.2164,499000.0],["1993-12-29",7.2164,7.2164,7.105,7.1273,243200.0],["1993-12-30",7.1273,7.1941,7.0605,7.1719,227800.0],["1993-12-31",7.2164,7.2387,7.1719,7.1941,158800.0],["1994-01-03",7.1496,7.2387,7.1273,7.2387,435400.0],["1994-01-04",7.2387,7.3055,7.1941,7.2164,448800.0],["1994-01-05",7.1941,7.2387,7.1273,7.1496,200200.0],["1994-01-06",7.2164,7.2387,7.1719,7.1941,141800.0],["1994-01-07",7.1941,7.2387,7.1496,7.1941,179800.0],["1994-01-10",7.1941,7.2832,7.1941,7.2832,349600.0],["1994-01-11",7.2387,7.2609,7.1941,7.2387,149000.0],["1994-01-12",7.2387,7.35,7.1273,7.3278,308000.0],["1994-01-13",7.3055,7.3723,7.2609,7.3278,244000.0],["1994-01-14",7.3723,7.5951,7.3501,7.5951,303400.0],["1994-01-17",7.5505,7.7064,7.5505,7.6841,408200.0],["1994-01-18",7.7064,7.7955,7.6396,7.7732,1074600.0],["1994-01-19",7.7287,7.7287,7.5282,7.6173,582800.0],["1994-01-20",7.6396,7.6619,7.595,7.6396,209800.0],["1994-01-21",7.6841,7.6841,7.4837,7.5505,383600.0],["1994-01-24",7.506,7.595,7.4837,7.5728,355800.0],["1994-01-25",7.6173,7.7064,7.5728,7.6619,186400.0],["1994-01-26",7.6841,7.7287,7.6396,7.6619,333000.0],["1994-01-27",7.6173,7.7064,7.5505,7.5728,500800.0],["1994-01-28",7.6173,7.6173,7.3278,7.4169,894000.0],["1994-01-31",7.4614,7.5282,7.4391,7.4614,543400.0],["1994-02-01",7.4837,7.4837,7.35,7.4169,625400.0],["1994-02-02",7.4169,7.5505,7.4169,7.4837,726400.0],["1994-02-03",7.4837,7.506,7.4391,7.4614,355200.0],["1994-02-04",7.4614,7.4837,7.1719,7.2387,411800.0],["1994-02-07",7.1941,7.3055,7.0828,7.0828,371000.0],["1994-02-08",7.1496,7.2832,7.105,7.1273,325600.0],["1994-02-09",7.1273,7.2164,7.105,7.105,398600.0],["1994-02-10",7.1273,7.1719,7.105,7.105,328000.0],["1994-02-11",7.1496,7.1496,7.0828,7.0828,101200.0],["1994-02-14",7.0926,7.1374,6.9807,7.115,360800.0],["1994-02-15",7.1374,7.2716,7.1374,7.2492,631400.0],["1994-02-16",7.2716,7.2716,7.1374,7.1821,481600.0],["1994-02-17",7.2269,7.2492,7.1597,7.2269,240800.0],["1994-02-18",7.2492,7.294,7.1821,7.1821,280800.0],["1994-02-22",7.2045,7.2716,7.1597,7.2716,180200.0],["1994-02-23",7.294,7.4282,7.294,7.3835,215000.0],["1994-02-24",7.3387,7.3387,7.1597,7.1597,280000.0],["1994-02-25",7.1597,7.2045,7.115,7.1597,248400.0],["1994-02-28",7.2045,7.2492,7.1821,7.2045,139200.0],["1994-03-01",7.1821,7.294,7.1821,7.294,266800.0],["1994-03-02",7.2269,7.2492,7.1597,7.2045,213200.0],["1994-03-03",7.2492,7.294,7.2269,7.2716,291800.0],["1994-03-04",7.2716,7.3835,7.2716,7.3835,151400.0],["1994-03-07",7.5401,7.5401,7.4506,7.5177,208800.0],["1994-03-08",7.5177,7.5177,7.3835,7.3835,84600.0],["1994-03-09",7.4059,7.4059,7.294,7.3611,264600.0],["1994-03-10",7.4059,7.4059,7.3387,7.3387,155800.0],["1994-03-11",7.3611,7.473,7.3387,7.3611,316600.0],["1994-03-14",7.3387,7.3835,7.3164,7.3387,188600.0],["1994-03-15",7.3164,7.4506,7.3164,7.4506,266400.0],["1994-03-16",7.4059,7.5625,7.3835,7.5177,220400.0],["1994-03-17",7.4953,7.4953,7.3835,7.473,294200.0],["1994-03-18",7.473,7.5401,7.4282,7.5401,573400.0],["1994-03-21",7.5177,7.5177,7.4059,7.4282,143800.0],["1994-03-22",7.473,7.4954,7.3164,7.4059,213200.0],["1994-03-23",7.4059,7.4059,7.2492,7.294,184800.0],["1994-03-24",7.2269,7.2492,7.1597,7.2045,145600.0],["1994-03-25",7.2269,7.2492,7.1374,7.1597,218000.0],["1994-03-28",7.1597,7.1821,7.115,7.1374,112400.0],["1994-03-29",7.0926,7.0926,6.9136,6.9136,130800.0],["1994-03-30",6.9807,6.9807,6.7346,6.8465,376000.0],["1994-03-31",6.8241,7.0255,6.8241,7.0255,405600.0],["1994-04-04",6.9584,6.9807,6.8017,6.8912,374600.0],["1994-04-05",6.936,7.0926,6.8689,7.0702,202400.0],["1994-04-06",7.0926,7.2269,7.0479,7.2269,307400.0],["1994-04-07",7.2269,7.473,7.2045,7.3835,245600.0],["1994-04-08",7.3387,7.3387,7.0926,7.0926,141400.0],["1994-04-11",7.115,7.1597,7.0702,7.1374,123200.0],["1994-04-12",7.115,7.2045,7.115,7.1374,155000.0],["1994-04-13",7.1374,7.2269,7.1374,7.1597,243600.0],["1994-04-14",7.1597,7.2269,7.0702,7.2045,229400.0],["1994-04-15",7.2269,7.2269,7.0479,7.0479,203000.0],["1994-04-18",7.0479,7.0926,6.936,7.0255,538600.0],["1994-04-19",6.9584,7.0031,6.8017,6.8017,208800.0],["1994-04-20",6.8017,6.8912,6.8017,6.8912,504800.0],["1994-04-21",6.936,7.0479,6.8912,6.9807,199400.0],["1994-04-22",7.0255,7.115,6.9584,7.115,183600.0],["1994-04-25",7.1821,7.1821,7.0479,7.1597,203000.0],["1994-04-26",7.115,7.1597,7.0926,7.115,202800.0],["1994-04-28",7.115,7.115,7.0479,7.0479,327000.0],["1994-04-29",7.0255,7.115,7.0031,7.0031,366400.0],["1994-05-02",7.0479,7.0479,6.8912,7.0255,326800.0],["1994-05-03",7.0479,7.1821,7.0255,7.1821,328000.0],["1994-05-04",7.1597,7.2045,7.0926,7.115,181800.0],["1994-05-05",7.115,7.3611,7.115,7.3611,320200.0],["1994-05-06",7.2716,7.3611,7.2492,7.3387,428000.0],["1994-05-09",7.2492,7.2716,7.115,7.1597,186800.0],["1994-05-10",7.1821,7.294,7.1821,7.2269,247000.0],["1994-05-11",7.1374,7.2045,7.0926,7.115,105800.0],["1994-05-12",7.1597,7.1597,7.0926,7.1374,461200.0],["1994-05-13",7.1374,7.1821,7.0926,7.1821,109200.0],["1994-05-16",7.1956,7.2855,7.1731,7.2406,123800.0],["1994-05-17",7.2406,7.398,7.1731,7.398,398200.0],["1994-05-18",7.4654,7.6004,7.4429,7.5329,525200.0],["1994-05-19",7.5104,7.6678,7.5104,7.6228,363600.0],["1994-05-20",7.6453,7.7353,7.5779,7.7353,322400.0],["1994-05-23",7.7803,7.8252,7.6678,7.6678,495600.0],["1994-05-24",7.6903,7.9376,7.6678,7.9152,1060800.0],["1994-05-25",7.8702,8.1175,7.8477,8.0726,1134400.0],["1994-05-26",8.1175,8.3424,8.0951,8.3424,980400.0],["1994-05-27",8.2974,8.3424,8.185,8.185,476800.0],["1994-05-31",8.185,8.2974,8.14,8.1625,779400.0],["1994-06-01",8.14,8.14,7.9601,8.0501,434000.0],["1994-06-02",8.0951,8.1175,8.0726,8.1175,460800.0],["1994-06-03",8.1175,8.1175,7.9826,8.0051,446200.0],["1994-06-06",8.0501,8.0501,7.8927,7.9377,353600.0],["1994-06-07",7.9152,8.0501,7.8477,8.0501,246200.0],["1994-06-08",8.0951,8.0951,8.0051,8.0726,239200.0],["1994-06-09",8.0501,8.0726,7.8252,7.9826,441000.0],["1994-06-10",7.9601,8.0051,7.9377,7.9377,138200.0],["1994-06-13",7.9376,8.0051,7.9376,7.9601,326000.0],["1994-06-14",8.0051,8.0726,8.0051,8.0726,288400.0],["1994-06-15",8.0726,8.14,8.0501,8.0951,703200.0],["1994-06-16",8.0726,8.0951,8.0051,8.0051,167800.0],["1994-06-17",8.0951,8.0951,8.0276,8.0276,616800.0],["1994-06-20",7.9826,8.1625,7.9826,8.0726,296800.0],["1994-06-21",8.0051,8.0726,7.8477,7.8477,736600.0],["1994-06-22",7.9152,7.9152,7.8252,7.8702,293600.0],["1994-06-23",7.8477,7.8927,7.7353,7.8252,504000.0],["1994-06-24",7.8027,7.8927,7.7802,7.8927,282000.0],["1994-06-27",7.8702,8.0726,7.8477,8.0276,645800.0],["1994-06-28",8.0276,8.1625,8.0276,8.0726,634000.0],["1994-06-29",8.0726,8.3874,8.0726,8.3649,1036800.0],["1994-06-30",8.3199,8.3649,8.2075,8.3199,468400.0],["1994-07-01",8.3199,8.3199,8.23,8.2749,1324600.0],["1994-07-05",8.2749,8.3199,8.185,8.185,528000.0],["1994-07-06",8.185,8.2075,8.14,8.14,294200.0],["1994-07-07",8.185,8.2075,8.14,8.2075,213400.0],["1994-07-08",8.1625,8.2075,8.1625,8.2075,280000.0],["1994-07-11",8.2075,8.2075,8.14,8.185,143400.0],["1994-07-12",8.14,8.14,8.0051,8.0726,204600.0],["1994-07-13",8.0726,8.1175,8.0726,8.0951,166800.0],["1994-07-14",8.1175,8.185,8.0951,8.185,228200.0],["1994-07-15",8.185,8.2749,8.1625,8.2075,241800.0],["1994-07-18",8.2749,8.2749,8.185,8.23,269800.0],["1994-07-19",8.2075,8.4548,8.1625,8.2525,682200.0],["1994-07-20",8.2749,8.2749,8.0951,8.1625,445000.0],["1994-07-21",8.1175,8.1625,7.9826,8.1175,305000.0],["1994-07-22",8.1625,8.185,8.0501,8.0951,370200.0],["1994-07-25",8.0951,8.14,8.0726,8.0951,265000.0],["1994-07-26",8.0951,8.0951,8.0276,8.0276,268800.0],["1994-07-27",8.0051,8.0276,7.9152,8.0276,356600.0],["1994-07-28",8.0276,8.0501,7.9601,7.9826,159200.0],["1994-07-29",8.0051,8.0951,7.9601,8.0276,495200.0],["1994-08-01",8.0726,8.0951,7.9826,8.0501,262800.0],["1994-08-02",8.0726,8.1175,8.0051,8.0501,276200.0],["1994-08-03",8.0501,8.185,8.0051,8.0726,507000.0],["1994-08-04",8.0951,8.1175,8.0501,8.0951,398800.0],["1994-08-05",8.0726,8.23,8.0501,8.23,431600.0],["1994-08-08",8.2525,8.3199,8.2075,8.2525,250600.0],["1994-08-09",8.3112,8.4015,8.2886,8.3112,960000.0],["1994-08-10",8.3338,8.3563,8.2208,8.2434,656600.0],["1994-08-11",8.266,8.266,8.2208,8.2208,275800.0],["1994-08-12",8.2208,8.3112,8.2208,8.266,325800.0],["1994-08-15",8.3338,8.3563,8.2208,8.2208,489400.0],["1994-08-16",8.1983,8.3112,8.1983,8.266,345400.0],["1994-08-17",8.266,8.266,8.1079,8.1305,456200.0],["1994-08-18",8.1305,8.1531,8.0402,8.1305,344400.0],["1994-08-19",8.1079,8.266,8.0627,8.1757,381800.0],["1994-08-22",8.1757,8.266,8.1531,8.1983,280600.0],["1994-08-23",8.266,8.4015,8.266,8.266,439000.0],["1994-08-24",8.266,8.3112,8.1983,8.3112,269000.0],["1994-08-25",8.3112,8.3338,8.2434,8.3112,481200.0],["1994-08-26",8.266,8.2886,8.1757,8.2208,283600.0],["1994-08-29",8.2208,8.3338,8.1983,8.3112,562000.0],["1994-08-30",8.3112,8.3338,8.2886,8.3338,461000.0],["1994-08-31",8.3112,8.6048,8.2886,8.6048,580800.0],["1994-09-01",8.537,8.537,8.4015,8.4919,358200.0],["1994-09-02",8.5822,8.5822,8.4015,8.4015,180400.0],["1994-09-06",8.4467,8.4467,8.3112,8.4015,121100.0],["1994-09-07",8.4467,8.4467,8.1757,8.2208,323300.0],["1994-09-08",8.1757,8.3112,8.1305,8.266,228600.0],["1994-09-09",8.1757,8.2208,8.0402,8.1757,293200.0],["1994-09-12",8.1757,8.2208,8.0402,8.1757,431400.0],["1994-09-13",8.1757,8.3563,8.1757,8.3563,241500.0],["1994-09-14",8.3563,8.537,8.266,8.537,360100.0],["1994-09-15",8.537,8.6274,8.4919,8.6274,218000.0],["1994-09-16",8.6274,8.6274,8.4015,8.4467,520600.0],["1994-09-19",8.4919,8.5822,8.4015,8.4919,234100.0],["1994-09-20",8.3563,8.4015,8.3112,8.3563,143800.0],["1994-09-21",8.3112,8.3112,7.8143,7.9498,314500.0],["1994-09-22",8.0402,8.266,7.9498,7.995,194600.0],["1994-09-23",8.0402,8.0402,7.8143,7.9047,170600.0],["1994-09-26",7.9047,8.1305,7.6336,8.1305,237200.0],["1994-09-27",8.0402,8.3563,8.0402,8.266,320300.0],["1994-09-28",8.2208,8.3563,8.0853,8.266,295800.0],["1994-09-29",8.2208,8.266,8.0402,8.0853,199900.0],["1994-09-30",8.0853,8.0853,7.8595,8.0402,213100.0],["1994-10-03",8.0853,8.0853,7.8143,7.8143,303100.0],["1994-10-04",7.9498,7.9498,7.4078,7.5885,650800.0],["1994-10-05",7.5885,7.6788,7.453,7.6788,245900.0],["1994-10-06",7.724,7.7691,7.5433,7.6788,190800.0],["1994-10-07",7.6336,7.8595,7.5885,7.7691,106900.0],["1994-10-10",7.8143,7.8143,7.724,7.8143,96400.0],["1994-10-11",7.7691,7.9047,7.7691,7.9047,90500.0],["1994-10-12",7.8595,7.995,7.8143,7.8595,247100.0],["1994-10-13",7.9498,8.1305,7.8143,7.8595,316000.0],["1994-10-14",7.6788,8.0853,7.5885,8.0853,397400.0],["1994-10-17",8.0853,8.0853,7.9498,8.0402,418600.0],["1994-10-18",7.995,8.0853,7.995,8.0853,339000.0],["1994-10-19",8.0402,8.0853,7.995,8.0402,327800.0],["1994-10-20",7.9498,7.9498,7.7691,7.8595,291400.0],["1994-10-21",7.8595,7.8595,7.724,7.7691,646900.0],["1994-10-24",7.7691,7.7691,7.3626,7.453,638900.0],["1994-10-25",7.5433,7.5885,7.453,7.4981,421500.0],["1994-10-26",7.5433,7.5433,7.4078,7.4981,167400.0],["1994-10-27",7.5885,7.6788,7.453,7.453,589500.0],["1994-10-28",7.5433,7.6788,7.4981,7.5885,317200.0],["1994-10-31",7.6336,7.7691,7.5885,7.5885,250800.0],["1994-11-01",7.5885,7.724,7.453,7.6788,352200.0],["1994-11-02",7.6336,7.724,7.4981,7.6788,489600.0],["1994-11-03",7.6788,7.724,7.6336,7.724,218300.0],["1994-11-04",7.6788,7.724,7.4078,7.4078,265100.0],["1994-11-07",7.453,7.7691,7.453,7.724,433400.0],["1994-11-08",7.724,7.8143,7.6788,7.724,569700.0],["1994-11-09",7.8143,7.8595,7.724,7.7691,363800.0],["1994-11-10",7.7691,7.8595,7.7691,7.8143,202200.0],["1994-11-11",7.8143,7.8143,7.6788,7.6788,171900.0],["1994-11-14",7.724,7.9498,7.6788,7.9498,528000.0],["1994-11-15",7.8954,7.9861,7.7592,7.85,309500.0],["1994-11-16",7.8046,7.9861,7.7592,7.85,383200.0],["1994-11-17",7.9407,7.9861,7.85,7.8954,142900.0],["1994-11-18",7.8954,7.9407,7.6231,7.7592,1018400.0],["1994-11-21",7.8046,7.85,7.7592,7.8046,522900.0],["1994-11-22",7.8046,7.9407,7.8046,7.8046,158100.0],["1994-11-23",7.6231,7.7592,7.5777,7.6685,330200.0],["1994-11-25",7.8046,7.8046,7.7139,7.8046,37800.0],["1994-11-28",7.7139,7.85,7.6685,7.7592,179000.0],["1994-11-29",7.7139,7.8046,7.6685,7.7139,433000.0],["1994-11-30",7.8046,7.9861,7.7592,7.8046,165700.0],["1994-12-01",7.8046,7.85,7.6685,7.8046,228300.0],["1994-12-02",7.8954,7.9407,7.8046,7.9407,121000.0],["1994-12-05",7.8954,7.9407,7.7592,7.8046,168900.0],["1994-12-06",7.85,8.0315,7.85,7.9861,347500.0],["1994-12-07",7.8954,7.9634,7.8954,7.9407,70300.0],["1994-12-08",7.9407,7.9861,7.9407,7.9861,151800.0],["1994-12-09",7.9407,7.9861,7.8954,7.9407,88800.0],["1994-12-12",7.9407,7.9861,7.7592,7.7592,139900.0],["1994-12-13",7.85,7.8954,7.8046,7.8954,177700.0],["1994-12-14",7.8954,8.0315,7.85,7.9861,215700.0],["1994-12-15",7.9861,8.0769,7.7139,7.85,371800.0],["1994-12-16",7.8954,7.8954,7.7592,7.7592,608700.0],["1994-12-19",7.7592,7.7592,7.3962,7.6231,572000.0],["1994-12-20",7.6231,7.6231,7.5777,7.6231,304800.0],["1994-12-21",7.6231,7.7592,7.5777,7.7139,1513700.0],["1994-12-22",7.7139,7.8046,7.7139,7.7592,260300.0],["1994-12-23",7.8046,7.85,7.7592,7.7592,148100.0],["1994-12-27",7.8046,7.85,7.7592,7.8046,93200.0],["1994-12-28",7.7139,7.8046,7.7139,7.8046,151400.0],["1994-12-29",7.7592,7.8046,7.6231,7.7139,155700.0],["1994-12-30",7.7139,7.7139,7.5777,7.6231,130200.0],["1995-01-03",7.5324,7.5777,7.3962,7.487,344800.0],["1995-01-04",7.5324,7.7139,7.487,7.7139,155300.0],["1995-01-05",7.6685,7.85,7.5777,7.8046,170200.0],["1995-01-06",7.8046,7.8046,7.487,7.5324,202600.0],["1995-01-09",7.487,7.6685,7.3962,7.5777,557400.0],["1995-01-10",7.6231,7.7139,7.6231,7.6231,196600.0],["1995-01-11",7.6685,7.7139,7.6231,7.6685,211300.0],["1995-01-12",7.7139,7.7139,7.6231,7.6685,105200.0],["1995-01-13",7.7139,7.7592,7.5777,7.6685,215400.0],["1995-01-16",7.7139,7.7139,7.6231,7.6231,117400.0],["1995-01-17",7.6231,7.6685,7.3509,7.5777,417900.0],["1995-01-18",7.4416,7.7592,7.4416,7.7592,395500.0],["1995-01-19",7.6685,7.7592,7.6685,7.7139,215700.0],["1995-01-20",7.7139,7.7139,7.6231,7.6685,314200.0],["1995-01-23",7.6231,7.7592,7.6231,7.7139,234600.0],["1995-01-24",7.6685,7.7139,7.6231,7.6685,101400.0],["1995-01-25",7.6685,7.6685,7.5777,7.6231,386900.0],["1995-01-26",7.5777,7.7139,7.5777,7.7139,216600.0],["1995-01-27",7.7139,7.7592,7.6685,7.7139,190800.0],["1995-01-30",7.5324,7.7592,7.5324,7.7592,407100.0],["1995-01-31",7.9861,8.213,7.9407,8.1676,331700.0],["1995-02-01",8.0769,8.213,8.0769,8.1676,432000.0],["1995-02-02",8.1222,8.1676,8.1222,8.1676,151400.0],["1995-02-03",8.1676,8.3945,8.1222,8.3491,300400.0],["1995-02-06",8.3945,8.6214,8.3491,8.576,166300.0],["1995-02-07",8.4853,8.5306,8.213,8.4399,465400.0],["1995-02-08",8.4399,8.576,8.3945,8.4853,231000.0],["1995-02-09",8.4399,8.576,8.4399,8.576,298700.0],["1995-02-10",8.576,8.6214,8.4399,8.4853,507200.0],["1995-02-13",8.4761,8.5673,8.4761,8.5217,307000.0],["1995-02-14",8.6129,8.6584,8.5217,8.5673,307400.0],["1995-02-15",8.5673,8.6584,8.5217,8.5673,324100.0],["1995-02-16",8.6129,8.6584,8.5217,8.6129,190000.0],["1995-02-17",8.5673,8.6129,8.5217,8.6129,450600.0],["1995-02-21",8.6129,8.6129,8.5217,8.5673,241300.0],["1995-02-22",8.5217,8.6129,8.4761,8.5673,310300.0],["1995-02-23",8.6128,8.704,8.5673,8.6584,275600.0],["1995-02-24",8.6584,8.9318,8.6584,8.7496,422400.0],["1995-02-27",8.7951,8.8863,8.7496,8.7951,304400.0],["1995-02-28",8.7496,8.7496,8.5217,8.704,285600.0],["1995-03-01",8.704,8.7496,8.5673,8.7496,406400.0],["1995-03-02",8.7951,8.7951,8.6584,8.6584,164700.0],["1995-03-03",8.704,8.8407,8.704,8.7951,208500.0],["1995-03-06",8.704,8.9318,8.6584,8.9318,105000.0],["1995-03-07",8.7951,8.9318,8.7951,8.8863,203700.0],["1995-03-08",8.8863,8.9318,8.7951,8.8407,156100.0],["1995-03-09",8.8407,8.8863,8.7951,8.8407,117700.0],["1995-03-10",8.8407,9.023,8.7951,8.9774,153300.0],["1995-03-13",8.9774,9.0686,8.9774,9.023,145200.0],["1995-03-14",8.9774,9.0686,8.8863,9.023,297600.0],["1995-03-15",9.0686,9.0686,8.8407,8.9318,180300.0],["1995-03-16",8.8863,9.023,8.8863,8.9774,134200.0],["1995-03-17",9.0686,9.1597,8.9774,9.023,374200.0],["1995-03-20",9.0686,9.1597,8.9774,9.0686,109100.0],["1995-03-21",9.1141,9.4331,8.9319,8.9774,212700.0],["1995-03-22",9.023,9.023,8.9318,9.023,66200.0],["1995-03-23",8.9774,9.023,8.9318,8.9318,142300.0],["1995-03-24",8.8863,9.2053,8.8407,9.1141,366900.0],["1995-03-27",9.2053,9.2964,9.1141,9.2508,125300.0],["1995-03-28",9.2053,9.2053,8.9774,9.1597,323400.0],["1995-03-29",9.023,9.2053,9.023,9.2053,381800.0],["1995-03-30",9.2964,9.2964,9.1597,9.2053,204100.0],["1995-03-31",9.2508,9.342,9.1597,9.2964,396600.0],["1995-04-03",9.2964,9.2964,8.9319,8.9774,251400.0],["1995-04-04",9.0686,9.0686,8.8407,8.9774,161700.0],["1995-04-05",8.9774,8.9774,8.704,8.704,410400.0],["1995-04-06",8.7496,8.9318,8.7496,8.8863,362100.0],["1995-04-07",8.9318,8.9774,8.8863,8.9318,289500.0],["1995-04-10",8.8863,8.9318,8.8407,8.8863,172000.0],["1995-04-11",8.9318,8.9318,8.7951,8.7951,290900.0],["1995-04-12",8.7951,8.8863,8.7951,8.8863,96100.0],["1995-04-13",8.8407,8.9318,8.7951,8.8863,133200.0],["1995-04-17",8.8863,8.9318,8.7496,8.7496,185300.0],["1995-04-18",8.7951,8.8863,8.704,8.7496,166100.0],["1995-04-19",8.7496,8.9318,8.704,8.9318,87800.0],["1995-04-20",8.8863,8.9318,8.6584,8.7496,289400.0],["1995-04-21",8.7951,8.7951,8.385,8.4761,335200.0],["1995-04-24",8.5217,8.5217,8.385,8.4306,292400.0],["1995-04-25",8.4761,8.6129,8.3394,8.5673,482500.0],["1995-04-26",8.5673,8.5673,8.4761,8.5673,233600.0],["1995-04-27",8.5217,8.5217,8.4306,8.5217,139600.0],["1995-04-28",8.5217,8.6129,8.385,8.6129,187400.0],["1995-05-01",8.5217,8.6129,8.4306,8.5217,81700.0],["1995-05-02",8.5217,8.704,8.5217,8.704,148000.0],["1995-05-03",8.704,9.1597,8.704,9.1141,331900.0],["1995-05-04",9.0686,9.1141,8.9318,9.1141,572800.0],["1995-05-05",9.1141,9.1141,8.9318,9.0686,281000.0],["1995-05-08",9.023,9.1597,8.9774,9.0686,137500.0],["1995-05-09",9.1141,9.1597,8.8863,8.9774,170800.0],["1995-05-10",8.9774,8.9774,8.6584,8.6584,198500.0],["1995-05-11",8.8407,8.9774,8.8407,8.9318,323500.0],["1995-05-12",8.7951,8.8407,8.704,8.7496,532800.0],["1995-05-15",8.7935,8.8851,8.6103,8.7477,455500.0],["1995-05-16",8.7477,8.7935,8.7019,8.7935,98800.0],["1995-05-17",8.7477,8.7935,8.3813,8.4729,245700.0],["1995-05-18",8.4271,8.4271,8.3355,8.4271,270200.0],["1995-05-19",8.5187,8.5187,8.2897,8.3355,654000.0],["1995-05-22",8.3813,8.4729,8.3355,8.3813,996100.0],["1995-05-23",8.3813,8.5645,8.2897,8.5645,372000.0],["1995-05-24",8.6561,8.7019,8.4729,8.5187,294100.0],["1995-05-25",8.5187,8.5645,8.4729,8.4729,259900.0],["1995-05-26",8.4729,8.5187,8.3813,8.4271,227700.0],["1995-05-30",8.4729,8.5187,8.4271,8.4271,263800.0],["1995-05-31",8.5187,9.1141,8.4729,9.1141,349900.0],["1995-06-01",9.0225,9.0683,8.7019,8.8851,391400.0],["1995-06-02",8.7935,8.8851,8.6561,8.7935,286500.0],["1995-06-05",8.7019,8.7935,8.6103,8.7019,221800.0],["1995-06-06",8.6561,8.8393,8.6561,8.7935,223800.0],["1995-06-07",8.7935,8.8851,8.7477,8.8393,233800.0],["1995-06-08",8.8851,8.9309,8.7477,8.7935,423700.0],["1995-06-09",8.7935,8.7935,8.5187,8.5187,237600.0],["1995-06-12",8.5187,8.6561,8.4729,8.5645,235000.0],["1995-06-13",8.6103,8.6103,8.5187,8.6103,397900.0],["1995-06-14",8.6103,8.6103,8.4729,8.5187,296700.0],["1995-06-15",8.4729,8.6103,8.4729,8.5645,1049500.0],["1995-06-16",8.6561,8.7935,8.6103,8.7019,590900.0],["1995-06-19",8.7019,8.8393,8.7019,8.7477,284800.0],["1995-06-20",8.7477,8.7477,8.2439,8.2897,1158700.0],["1995-06-21",8.3355,8.4729,8.1523,8.4271,1229100.0],["1995-06-22",8.4271,8.4729,8.1065,8.4271,694200.0],["1995-06-23",8.3813,8.3813,8.1523,8.1981,260600.0],["1995-06-26",8.2439,8.2439,8.1065,8.1523,205300.0],["1995-06-27",8.2439,8.3813,8.1523,8.3355,469800.0],["1995-06-28",8.4271,8.4729,8.3355,8.4271,643000.0],["1995-06-29",8.4271,8.9309,8.4271,8.9309,978600.0],["1995-06-30",8.9309,8.9767,8.7019,8.9309,275400.0],["1995-07-03",8.8393,8.8851,8.7019,8.7477,122300.0],["1995-07-05",8.8393,8.8851,8.6103,8.7477,312600.0],["1995-07-06",8.7477,8.7935,8.7019,8.7935,375000.0],["1995-07-07",8.7477,8.8393,8.5187,8.7019,357000.0],["1995-07-10",8.7019,8.7935,8.6103,8.7935,396900.0],["1995-07-11",8.7477,8.7935,8.7019,8.7477,230700.0],["1995-07-12",8.7477,8.7477,8.6103,8.7477,210400.0],["1995-07-13",8.7477,9.0683,8.6561,8.7019,299200.0],["1995-07-14",8.5187,8.7935,8.5187,8.7019,377000.0],["1995-07-17",8.6561,8.7935,8.6561,8.6561,221300.0],["1995-07-18",8.6561,8.7477,8.6561,8.6561,307000.0],["1995-07-19",8.6561,8.7935,8.6103,8.7935,119800.0],["1995-07-20",8.7935,8.8851,8.7019,8.8393,477300.0],["1995-07-21",8.8393,8.8393,8.7477,8.7935,229000.0],["1995-07-24",8.8851,8.9767,8.7477,8.7477,292800.0],["1995-07-25",8.8393,9.1599,8.8393,9.1599,561300.0],["1995-07-26",9.0225,9.0683,8.8851,8.9767,387400.0],["1995-07-27",9.0225,9.2973,8.9767,9.2057,297900.0],["1995-07-28",9.1599,9.2515,9.1141,9.2515,612800.0],["1995-07-31",9.2515,9.3889,9.2515,9.2973,344000.0],["1995-08-01",9.5263,9.5721,9.4347,9.4805,255400.0],["1995-08-02",9.4805,9.6637,9.4805,9.5263,225400.0],["1995-08-03",9.5263,9.6637,9.5263,9.5721,111000.0],["1995-08-04",9.4805,9.6179,9.4805,9.5721,103200.0],["1995-08-07",9.5721,9.5721,9.4805,9.5263,50500.0],["1995-08-08",9.4805,9.5721,9.3431,9.4805,145900.0],["1995-08-09",9.4805,9.5721,9.4347,9.4347,94000.0],["1995-08-10",9.4805,9.4805,9.3889,9.4347,205500.0],["1995-08-11",9.4347,9.5263,9.4347,9.4347,107400.0],["1995-08-14",9.4789,9.663,9.4329,9.6169,190800.0],["1995-08-15",9.6169,9.663,9.5249,9.6169,238100.0],["1995-08-16",9.5709,9.709,9.5709,9.663,211500.0],["1995-08-17",9.6169,9.663,9.3869,9.3869,415700.0],["1995-08-18",9.5249,9.5709,9.3869,9.4329,403200.0],["1995-08-21",9.5249,9.6169,9.4789,9.5709,465700.0],["1995-08-22",9.5249,9.5709,9.4789,9.4789,406900.0],["1995-08-23",9.5249,9.5249,9.3869,9.4329,112200.0],["1995-08-24",9.4789,9.5709,9.4329,9.4789,71200.0],["1995-08-25",9.5249,9.709,9.4789,9.663,197000.0],["1995-08-28",9.709,9.709,9.5709,9.663,286800.0],["1995-08-29",9.663,9.663,9.2948,9.3869,1264100.0],["1995-08-30",9.3869,9.4789,9.2488,9.2948,290500.0],["1995-08-31",9.2948,9.2948,9.1568,9.2028,558700.0],["1995-09-01",9.2488,9.2488,9.1568,9.2028,387900.0],["1995-09-05",9.1568,9.2028,8.9267,9.1108,1198300.0],["1995-09-06",9.2028,9.2948,9.1108,9.2028,537000.0],["1995-09-07",9.2028,9.3409,9.1568,9.2488,411000.0],["1995-09-08",9.2948,9.2948,9.0648,9.1108,69000.0],["1995-09-11",9.1108,9.3409,9.0878,9.2948,290200.0],["1995-09-12",9.3869,9.3869,9.2028,9.2488,253600.0],["1995-09-13",9.2948,9.3409,9.2028,9.2488,145600.0],["1995-09-14",9.2488,9.2948,9.1108,9.2028,447300.0],["1995-09-15",9.2028,9.2028,8.8347,8.9267,659900.0],["1995-09-18",8.9727,9.0188,8.6967,8.8347,633800.0],["1995-09-19",8.8347,8.8347,8.6046,8.6967,634900.0],["1995-09-20",8.7887,8.8807,8.6967,8.8807,851300.0],["1995-09-21",8.8347,8.9267,8.7427,8.7887,610800.0],["1995-09-22",8.6506,8.7887,8.6506,8.7427,598500.0],["1995-09-25",8.7887,8.8347,8.7427,8.7887,208800.0],["1995-09-26",8.7427,8.9267,8.6046,8.8347,426100.0],["1995-09-27",8.8807,8.9267,8.8347,8.9267,129700.0],["1995-09-28",8.8807,9.1108,8.8807,8.9727,436900.0],["1995-09-29",8.8807,9.1568,8.8807,9.1108,431400.0],["1995-10-02",9.1108,9.2028,9.1108,9.2028,267200.0],["1995-10-03",9.1568,9.2488,9.1108,9.2028,190200.0],["1995-10-04",9.1568,9.3409,9.1568,9.3409,379400.0],["1995-10-05",9.3409,9.3409,9.1568,9.2028,229200.0],["1995-10-06",9.2948,9.4789,9.2488,9.4329,208200.0],["1995-10-09",9.4789,9.5249,9.3869,9.3869,193300.0],["1995-10-10",9.3869,9.5249,9.3409,9.3869,228500.0],["1995-10-11",9.3869,9.3869,9.2948,9.3869,279300.0],["1995-10-12",9.4789,9.663,9.3869,9.5709,206000.0],["1995-10-13",9.6169,9.6169,9.4329,9.5249,190500.0],["1995-10-16",9.5709,9.5709,9.4789,9.4789,67300.0],["1995-10-17",9.4789,9.5249,9.2948,9.3869,167200.0],["1995-10-18",9.2488,9.2488,9.0188,9.1568,615200.0],["1995-10-19",9.1568,9.2488,9.0188,9.0648,532100.0],["1995-10-20",8.9727,9.0648,8.9267,8.9267,743000.0],["1995-10-23",8.9267,8.9727,8.8347,8.9267,261300.0],["1995-10-24",8.9267,9.2028,8.9267,8.9727,450600.0],["1995-10-25",8.9727,8.9727,8.8347,8.9727,350700.0],["1995-10-26",8.9267,8.9727,8.8347,8.9267,214000.0],["1995-10-27",8.9267,8.9727,8.7427,8.9727,159400.0],["1995-10-30",9.0188,9.0188,8.8807,8.9727,477800.0],["1995-10-31",9.0648,9.1108,8.8807,8.8807,360800.0],["1995-11-01",8.9267,8.9267,8.7887,8.8347,1196600.0],["1995-11-02",8.8347,8.9267,8.7427,8.7887,200400.0],["1995-11-03",8.7887,8.8347,8.7427,8.7887,541500.0],["1995-11-06",8.7427,8.8347,8.7427,8.7887,158000.0],["1995-11-07",8.8347,8.9267,8.8347,8.8807,258500.0],["1995-11-08",8.8347,8.8347,8.6506,8.7887,338400.0],["1995-11-09",8.7887,8.8347,8.6506,8.7139,205400.0],["1995-11-10",8.6506,8.8807,8.6506,8.8347,348500.0],["1995-11-13",8.6046,8.7427,8.6046,8.7427,268700.0],["1995-11-14",8.6967,8.8347,8.6967,8.7887,158700.0],["1995-11-15",8.8347,8.9267,8.7887,8.8347,718100.0],["1995-11-16",8.8791,8.9716,8.8329,8.9253,460200.0],["1995-11-17",8.9716,9.0641,8.9716,9.0641,175600.0],["1995-11-20",9.1103,9.1103,9.0178,9.0641,127500.0],["1995-11-21",9.0641,9.3878,9.0641,9.3416,265900.0],["1995-11-22",9.2953,9.3878,9.2491,9.3416,279300.0],["1995-11-24",9.2953,9.434,9.2953,9.434,43500.0],["1995-11-27",9.3416,9.619,9.3416,9.5265,226000.0],["1995-11-28",9.4803,9.619,9.3416,9.5728,241000.0],["1995-11-29",9.619,9.619,9.3415,9.434,319700.0],["1995-11-30",9.5265,9.7578,9.4803,9.7578,318100.0],["1995-12-01",9.7115,9.7578,9.4803,9.6653,169200.0],["1995-12-04",9.5728,10.0815,9.5728,10.0815,299200.0],["1995-12-05",10.0352,10.0352,9.8965,9.989,157400.0],["1995-12-06",10.0352,10.0815,9.804,9.9427,143700.0],["1995-12-07",9.9427,9.989,9.8965,9.9427,112400.0],["1995-12-08",9.989,9.989,9.7578,9.8965,115500.0],["1995-12-11",9.9427,9.989,9.8503,9.9427,115900.0],["1995-12-12",9.8965,9.989,9.7578,9.804,126900.0],["1995-12-13",9.804,9.804,9.7115,9.804,151500.0],["1995-12-14",9.804,9.9427,9.7578,9.9427,186000.0],["1995-12-15",9.9427,9.989,9.7578,9.804,509000.0],["1995-12-18",9.7115,9.7578,9.434,9.434,171300.0],["1995-12-19",9.434,9.619,9.2491,9.619,277800.0],["1995-12-20",9.7115,9.7115,9.2953,9.2953,131100.0],["1995-12-21",9.434,9.5265,9.3416,9.3878,240300.0],["1995-12-22",9.3878,9.804,9.3878,9.619,187600.0],["1995-12-26",9.5265,9.5728,9.4803,9.5265,101700.0],["1995-12-27",9.5265,9.5728,9.434,9.5265,56000.0],["1995-12-28",9.434,9.4803,9.2491,9.3416,94300.0],["1995-12-29",9.3416,9.5728,9.2953,9.5728,172000.0],["1996-01-02",9.5728,9.8503,9.5265,9.7578,152000.0],["1996-01-03",9.7578,9.8502,9.6653,9.7115,212700.0],["1996-01-04",9.7578,9.7578,9.5728,9.7115,206000.0],["1996-01-05",9.7115,9.7578,9.5728,9.7578,239300.0],["1996-01-08",9.7578,9.804,9.619,9.7578,41500.0],["1996-01-09",9.804,9.8965,9.619,9.6653,191900.0],["1996-01-10",9.5728,9.7115,9.5265,9.7115,157600.0],["1996-01-11",9.7115,9.7115,9.4803,9.5728,115600.0],["1996-01-12",9.619,9.619,9.3878,9.4803,142400.0],["1996-01-15",9.5728,9.5728,9.434,9.5265,151000.0],["1996-01-16",9.5265,9.8965,9.4803,9.8965,274400.0],["1996-01-17",9.8503,9.8965,9.6653,9.6653,98600.0],["1996-01-18",9.7115,9.7578,9.434,9.6653,254400.0],["1996-01-19",9.5728,9.6653,9.5728,9.619,155800.0],["1996-01-22",9.619,9.804,9.5728,9.804,106200.0],["1996-01-23",9.7115,9.8965,9.6653,9.804,151000.0],["1996-01-24",9.8965,10.1277,9.8965,10.0352,232600.0],["1996-01-25",10.0352,10.0815,9.9427,10.0352,153600.0],["1996-01-26",10.0352,10.1277,9.9427,10.0352,139800.0],["1996-01-29",9.989,10.0352,9.8502,9.989,139400.0],["1996-01-30",9.989,9.989,9.7578,9.804,422700.0],["1996-01-31",9.804,9.804,9.6653,9.7578,249500.0],["1996-02-01",9.7578,9.804,9.619,9.7578,261000.0],["1996-02-02",9.7578,9.804,9.5265,9.619,152800.0],["1996-02-05",9.5265,9.6653,9.434,9.619,312300.0],["1996-02-06",9.5728,9.7578,9.5265,9.7578,276800.0],["1996-02-07",9.7578,10.0352,9.7115,9.989,560100.0],["1996-02-08",9.989,10.6827,9.989,10.5439,429900.0],["1996-02-09",10.4977,10.5439,10.1277,10.174,756600.0],["1996-02-12",10.2202,10.3127,10.0352,10.3127,487500.0],["1996-02-13",10.2665,10.3589,10.174,10.2202,226000.0],["1996-02-14",10.174,10.2665,9.989,10.0352,233600.0],["1996-02-15",10.0352,10.0352,9.8502,9.8965,944000.0],["1996-02-16",9.8502,10.2202,9.804,10.2202,866800.0],["1996-02-20",10.0815,10.1277,9.8502,9.989,191600.0],["1996-02-21",9.989,10.0352,9.8502,9.8965,238300.0],["1996-02-22",9.9427,10.4052,9.9427,10.3589,794600.0],["1996-02-23",10.2665,10.3589,10.1277,10.3589,276300.0],["1996-02-26",10.2251,10.411,10.0392,10.2716,207600.0],["1996-02-27",10.2716,10.411,10.2716,10.3645,243400.0],["1996-02-28",10.3645,10.504,10.3645,10.411,345700.0],["1996-02-29",10.504,10.6434,10.2251,10.318,327000.0],["1996-03-01",10.411,10.4575,9.9927,10.2716,272800.0],["1996-03-04",10.2716,10.7828,10.2716,10.7363,328900.0],["1996-03-05",10.8293,10.8293,10.4807,10.5969,266500.0],["1996-03-06",10.504,10.7828,10.4575,10.6434,292700.0],["1996-03-07",10.5969,10.5969,10.411,10.504,292500.0],["1996-03-08",10.5504,10.5504,10.0857,10.1321,195500.0],["1996-03-11",9.8997,10.2716,9.8997,10.0392,410800.0],["1996-03-12",9.9462,10.2251,9.9462,10.1786,248500.0],["1996-03-13",10.1321,10.2251,10.0392,10.1786,323600.0],["1996-03-14",10.2251,10.4807,10.1321,10.1321,300800.0],["1996-03-15",10.2251,10.4575,10.0857,10.1321,669900.0],["1996-03-18",10.2716,10.504,10.2716,10.504,211700.0],["1996-03-19",10.504,10.504,10.2716,10.3645,385300.0],["1996-03-20",10.411,10.411,9.9462,10.0392,725200.0],["1996-03-21",10.1321,10.1321,9.9462,10.0392,893200.0],["1996-03-22",10.1321,10.1786,10.0392,10.0857,557000.0],["1996-03-25",9.9927,10.2716,9.9927,10.1321,465000.0],["1996-03-26",10.1321,10.1786,9.9927,10.0392,143300.0],["1996-03-27",10.0857,10.1321,9.7603,9.8997,184800.0],["1996-03-28",9.8533,10.0392,9.8533,9.9462,246500.0],["1996-03-29",10.0392,10.0392,9.8997,9.9462,224500.0],["1996-04-01",10.0392,10.0857,9.8533,9.9462,115900.0],["1996-04-02",9.9927,9.9927,9.6674,9.8533,325100.0],["1996-04-03",9.9462,9.9462,9.8533,9.8997,288200.0],["1996-04-04",9.8533,10.0857,9.8068,9.9927,282700.0],["1996-04-08",9.8998,9.9462,9.6209,9.6674,363400.0],["1996-04-09",9.6209,9.7603,9.435,9.5744,191900.0],["1996-04-10",9.5279,9.8068,9.5279,9.5279,245400.0],["1996-04-11",9.5744,9.5744,9.435,9.4814,276600.0],["1996-04-12",9.435,9.6674,9.342,9.6209,339700.0],["1996-04-15",9.7603,9.7603,9.6674,9.7138,122900.0],["1996-04-16",9.7603,10.0392,9.7138,9.7603,290200.0],["1996-04-17",9.6209,9.8533,9.6209,9.7138,165200.0],["1996-04-18",9.7603,9.9462,9.6674,9.8533,152100.0],["1996-04-19",9.8533,9.9462,9.7603,9.8068,211600.0],["1996-04-22",9.435,9.9462,9.2955,9.8997,844200.0],["1996-04-23",9.9462,10.0857,9.8533,10.0392,208000.0],["1996-04-24",10.0392,10.0392,9.8997,10.0392,834700.0],["1996-04-25",10.0392,10.2251,10.0392,10.1786,720100.0],["1996-04-26",10.2251,10.5504,10.2251,10.504,730600.0],["1996-04-29",10.4575,10.504,10.411,10.4575,515000.0],["1996-04-30",10.411,10.6899,10.411,10.5969,271900.0],["1996-05-01",10.5504,10.6434,10.5504,10.6434,382300.0],["1996-05-02",10.5504,10.6899,10.504,10.6434,415400.0],["1996-05-03",10.6434,10.6899,10.5969,10.6899,303000.0],["1996-05-06",10.6899,10.7363,10.5504,10.6434,886600.0],["1996-05-07",10.5969,10.6434,10.4575,10.504,1277800.0],["1996-05-08",10.411,10.5969,10.411,10.5969,547300.0],["1996-05-09",10.5969,10.6899,10.5504,10.6434,569500.0],["1996-05-10",10.7363,10.9687,10.6899,10.7828,753400.0],["1996-05-13",10.8293,11.1082,10.8293,11.0152,499700.0],["1996-05-14",11.0152,11.1547,10.9687,11.1082,381300.0],["1996-05-15",11.1605,11.2539,11.1138,11.2539,287600.0],["1996-05-16",11.2072,11.4873,11.1605,11.3006,552700.0],["1996-05-17",11.6741,11.6741,11.4406,11.4406,503000.0],["1996-05-20",11.4406,11.6741,11.394,11.5807,425200.0],["1996-05-21",11.534,11.8142,11.534,11.7675,588900.0],["1996-05-22",11.5807,11.6741,11.4873,11.5807,378700.0],["1996-05-23",11.6741,11.6741,11.394,11.534,262800.0],["1996-05-24",11.534,11.534,11.3473,11.4873,522800.0],["1996-05-28",11.4873,11.4873,11.3006,11.4406,193800.0],["1996-05-29",11.394,11.394,11.0671,11.1138,198200.0],["1996-05-30",11.1605,11.1605,10.8803,11.1138,640800.0],["1996-05-31",11.0671,11.2072,11.0204,11.2072,188500.0],["1996-06-03",11.1605,11.2072,11.0671,11.1605,163100.0],["1996-06-04",11.2072,11.2539,11.1138,11.2072,292400.0],["1996-06-05",11.1138,11.2072,11.0671,11.2072,221200.0],["1996-06-06",11.2539,11.3473,11.2072,11.3006,706100.0],["1996-06-07",11.2072,11.3473,11.1138,11.3473,345500.0],["1996-06-10",11.3939,11.4406,11.3473,11.3473,179200.0],["1996-06-11",11.3939,11.4406,11.3006,11.3939,161900.0],["1996-06-12",11.4873,12.0477,11.4873,11.9543,722100.0],["1996-06-13",11.8609,11.8609,11.394,11.534,151200.0],["1996-06-14",11.534,11.7675,11.534,11.6274,292400.0],["1996-06-17",11.6274,11.7208,11.534,11.6741,109000.0],["1996-06-18",11.6741,11.8609,11.6741,11.7208,453300.0],["1996-06-19",11.7208,11.8609,11.6741,11.7675,167300.0],["1996-06-20",11.8609,11.9076,11.7208,11.7675,672100.0],["1996-06-21",11.8142,11.8142,11.394,11.534,681900.0],["1996-06-24",11.5807,11.9076,11.5107,11.8609,460300.0],["1996-06-25",11.9543,11.9543,11.7208,11.8609,220300.0],["1996-06-26",11.9076,11.9076,11.6274,11.6741,499800.0],["1996-06-27",11.5807,11.6274,11.3006,11.5807,269300.0],["1996-06-28",11.5807,11.8609,11.4406,11.4406,627800.0],["1996-07-01",11.5807,11.7675,11.5807,11.7675,337000.0],["1996-07-02",11.7208,11.7675,11.6741,11.6741,251400.0],["1996-07-03",11.2072,11.4406,11.2072,11.4406,216400.0],["1996-07-05",11.1605,11.4873,11.1605,11.3006,244400.0],["1996-07-08",11.2072,11.4406,11.1605,11.2072,429700.0],["1996-07-09",11.2539,11.3006,11.2072,11.2072,280200.0],["1996-07-10",11.2072,11.3473,11.1138,11.3473,124400.0],["1996-07-11",11.3473,11.3473,11.1605,11.2539,200200.0],["1996-07-12",11.2072,11.2072,10.46,10.927,537400.0],["1996-07-15",10.927,11.0204,10.6468,10.6468,397800.0],["1996-07-16",10.6468,10.8803,10.5534,10.7402,622900.0],["1996-07-17",10.6935,10.927,10.6001,10.8803,311700.0],["1996-07-18",10.7402,11.1605,10.7402,11.0671,252600.0],["1996-07-19",11.1138,11.1605,11.0204,11.0671,274700.0],["1996-07-22",10.9737,11.0204,10.8803,10.9737,158000.0],["1996-07-23",11.1138,11.1605,10.8803,10.927,598700.0],["1996-07-24",10.7402,10.9737,10.6001,10.9737,760000.0],["1996-07-25",10.9737,11.0204,10.927,10.9737,476500.0],["1996-07-26",10.9737,11.5807,10.9737,11.4406,765700.0],["1996-07-29",11.4406,11.6741,11.4406,11.6274,645900.0],["1996-07-30",11.5807,11.8609,11.5807,11.8142,706300.0],["1996-07-31",11.7208,12.0944,11.6274,11.9543,448100.0],["1996-08-01",12.001,12.001,11.7675,11.8609,645300.0],["1996-08-02",11.8609,11.9076,11.8142,11.9076,250700.0],["1996-08-05",11.9076,12.1411,11.8609,11.9543,417100.0],["1996-08-06",11.913,11.9599,11.8192,11.9599,605800.0],["1996-08-07",11.913,11.9599,11.8192,11.913,492400.0],["1996-08-08",11.7254,12.1006,11.6316,12.0068,286100.0],["1996-08-09",12.0537,12.1475,11.8192,11.9599,117400.0],["1996-08-12",11.9599,12.0537,11.7723,12.0068,200400.0],["1996-08-13",11.913,12.0068,11.8192,11.9599,304200.0],["1996-08-14",11.8661,12.0068,11.8661,11.9599,527300.0],["1996-08-15",11.9599,12.0068,11.8192,11.9599,218300.0],["1996-08-16",11.913,12.0068,11.8192,11.913,149200.0],["1996-08-19",12.0068,12.0068,11.8661,11.913,78300.0],["1996-08-20",11.8661,11.913,11.8192,11.8661,99700.0],["1996-08-21",11.8192,11.8661,11.7723,11.8192,410800.0],["1996-08-22",11.7723,11.8192,11.7254,11.7254,165700.0],["1996-08-23",11.6316,11.7254,11.5847,11.6316,97200.0],["1996-08-26",11.7254,11.7254,11.4909,11.5847,89900.0],["1996-08-27",11.6785,11.7254,11.5847,11.6785,180900.0],["1996-08-28",11.5847,11.8661,11.5847,11.8661,348300.0],["1996-08-29",11.8661,12.0068,11.7723,11.8192,371500.0],["1996-08-30",11.7254,11.7254,11.5847,11.6785,142800.0],["1996-09-03",11.7254,11.7254,11.5378,11.6316,188100.0],["1996-09-04",11.6316,11.7254,11.5847,11.7254,159300.0],["1996-09-05",11.6316,11.7723,11.6316,11.7254,132900.0],["1996-09-06",11.6316,11.6785,11.444,11.444,210600.0],["1996-09-09",11.5378,11.5847,11.444,11.5378,373000.0],["1996-09-10",11.5378,11.5378,11.4909,11.4909,458300.0],["1996-09-11",11.4909,11.6316,11.4909,11.4909,385600.0],["1996-09-12",11.4909,11.5847,11.444,11.4909,420800.0],["1996-09-13",11.6316,11.6316,11.2095,11.2564,574300.0],["1996-09-16",11.3502,11.444,11.2564,11.3502,625500.0],["1996-09-17",11.3971,11.6785,11.3502,11.5847,605000.0],["1996-09-18",11.5847,11.7254,11.5378,11.6785,577900.0],["1996-09-19",11.6785,11.7254,11.6785,11.7254,429300.0],["1996-09-20",11.7254,11.8661,11.6785,11.7723,463500.0],["1996-09-23",11.6785,11.7723,11.5847,11.7254,210600.0],["1996-09-24",11.7254,11.7254,11.6316,11.7254,790500.0],["1996-09-25",11.7723,11.7723,11.5847,11.6316,350300.0],["1996-09-26",11.6316,11.6316,11.5378,11.5847,542400.0],["1996-09-27",11.5847,11.5847,11.1626,11.444,766600.0],["1996-09-30",11.444,11.444,11.1626,11.2564,444400.0],["1996-10-01",11.2564,11.3971,11.1157,11.3033,778300.0],["1996-10-02",11.3971,11.4909,11.3971,11.444,615000.0],["1996-10-03",11.444,11.444,11.3502,11.444,314300.0],["1996-10-04",11.5847,11.6316,11.444,11.6316,287200.0],["1996-10-07",11.5847,11.6785,11.5847,11.6316,386600.0],["1996-10-08",11.6316,11.6785,11.5378,11.5847,457200.0],["1996-10-09",11.6316,11.6316,11.5378,11.5378,675400.0],["1996-10-10",11.5847,11.5847,11.4909,11.4909,558200.0],["1996-10-11",11.5378,11.5847,11.444,11.444,203800.0],["1996-10-14",11.3971,11.444,11.3033,11.444,144700.0],["1996-10-15",11.444,11.444,11.2564,11.3971,203500.0],["1996-10-16",11.3971,11.444,11.3033,11.3502,152500.0],["1996-10-17",11.444,11.4909,11.3502,11.4909,305900.0],["1996-10-18",11.4909,11.4909,11.444,11.444,198900.0],["1996-10-21",11.3971,11.444,11.3502,11.444,303300.0],["1996-10-22",11.3033,11.444,11.2564,11.3033,267500.0],["1996-10-23",11.2095,11.2564,11.0688,11.2095,858000.0],["1996-10-24",11.2564,11.2564,10.975,11.0688,472800.0],["1996-10-25",11.0688,11.1157,11.0219,11.0688,192900.0],["1996-10-28",11.0688,11.1157,10.6467,10.7405,468300.0],["1996-10-29",10.7874,10.8343,10.6467,10.6936,507600.0],["1996-10-30",10.6467,10.6936,10.5529,10.5998,432100.0],["1996-10-31",10.6467,10.7405,10.6467,10.6467,411700.0],["1996-11-01",10.6936,10.8343,10.6936,10.7874,380700.0],["1996-11-04",10.8343,10.8812,10.7874,10.8812,534200.0],["1996-11-05",10.8812,11.0688,10.8343,11.0219,447100.0],["1996-11-06",11.0688,11.1157,10.8812,11.1157,909300.0],["1996-11-07",11.0219,11.1157,10.9281,11.0219,341800.0],["1996-11-08",11.0219,11.1157,10.975,11.0688,487600.0],["1996-11-11",11.0688,11.1157,11.0219,11.0219,235100.0],["1996-11-12",11.0219,11.0688,10.9281,11.0219,248400.0],["1996-11-13",10.8812,10.975,10.8812,10.9281,180400.0],["1996-11-14",10.9281,10.9281,10.8343,10.8812,244600.0],["1996-11-15",11.1626,11.2095,11.0219,11.1157,663200.0],["1996-11-18",11.1214,11.3099,11.0271,11.0271,288300.0],["1996-11-19",11.1214,11.4984,11.1214,11.4041,641400.0],["1996-11-20",11.3099,11.4041,11.2156,11.357,366800.0],["1996-11-21",11.4512,11.6869,11.4512,11.5926,363400.0],["1996-11-22",11.6397,11.6397,11.4041,11.6397,656600.0],["1996-11-25",11.5926,11.734,11.4512,11.734,386700.0],["1996-11-26",11.8282,11.9696,11.734,11.9225,323900.0],["1996-11-27",11.8754,12.0638,11.7811,11.7811,280600.0],["1996-11-29",11.7811,11.8754,11.6869,11.6869,110000.0],["1996-12-02",11.6869,11.8754,11.6397,11.8282,346200.0],["1996-12-03",11.8282,11.9696,11.8282,11.9225,259100.0],["1996-12-04",11.7811,11.8754,11.6397,11.6869,581700.0],["1996-12-05",11.734,11.7811,11.5926,11.6869,299600.0],["1996-12-06",11.5926,11.6869,11.4512,11.5926,134400.0],["1996-12-09",11.5926,11.8282,11.5455,11.8282,228500.0],["1996-12-10",11.8754,12.0639,11.8754,11.9225,247400.0],["1996-12-11",11.7811,11.8282,11.6869,11.734,208700.0],["1996-12-12",11.734,11.734,11.4512,11.4512,131800.0],["1996-12-13",11.4041,11.6869,11.4041,11.5455,167200.0],["1996-12-16",11.4512,11.6397,11.4041,11.4512,221600.0],["1996-12-17",11.357,11.6397,11.357,11.6397,480400.0],["1996-12-18",11.6869,11.6869,11.5926,11.6869,270300.0],["1996-12-19",11.7811,12.2523,11.5455,12.2052,347000.0],["1996-12-20",12.7236,12.7236,12.4408,12.5351,839200.0],["1996-12-23",12.4408,12.488,12.0638,12.0638,443200.0],["1996-12-24",12.0639,12.2523,12.0639,12.2052,123800.0],["1996-12-26",12.2052,12.2052,11.9696,12.111,180800.0],["1996-12-27",12.2052,12.2995,12.0167,12.111,112300.0],["1996-12-30",12.2052,12.2523,12.0639,12.2052,534600.0],["1996-12-31",12.2523,12.2523,11.734,11.8754,366500.0],["1997-01-02",11.8753,11.9696,11.4041,11.734,358300.0],["1997-01-03",11.8282,11.8282,11.5926,11.5926,322900.0],["1997-01-06",11.5926,11.6869,11.5455,11.5926,399900.0],["1997-01-07",11.5455,11.6397,11.4512,11.6397,304900.0],["1997-01-08",11.6397,11.734,11.357,11.4512,240400.0],["1997-01-09",11.4984,11.734,11.4512,11.734,175700.0],["1997-01-10",11.6397,11.8282,11.5455,11.8282,386400.0],["1997-01-13",11.8282,11.8754,11.6397,11.8282,421500.0],["1997-01-14",11.9225,12.0167,11.8282,11.9225,311400.0],["1997-01-15",11.8754,12.0639,11.8754,11.9225,250500.0],["1997-01-16",11.9696,12.6293,11.9225,12.488,521800.0],["1997-01-17",12.5351,12.6293,12.488,12.5822,451500.0],["1997-01-20",12.5822,12.5822,12.488,12.5351,95300.0],["1997-01-21",12.4408,12.5822,12.3466,12.5351,218300.0],["1997-01-22",12.488,12.6293,12.4408,12.5822,178300.0],["1997-01-23",12.5822,12.9592,12.5351,12.5351,316200.0],["1997-01-24",12.4408,12.4408,12.1581,12.2052,245800.0],["1997-01-27",12.0167,12.1581,12.0167,12.0167,183600.0],["1997-01-28",12.3466,12.3937,12.1581,12.2523,258600.0],["1997-01-29",12.3466,12.4408,12.2995,12.3937,111900.0],["1997-01-30",12.488,12.5822,12.2523,12.3466,329400.0],["1997-01-31",12.2995,12.6293,12.2995,12.4409,633700.0],["1997-02-03",12.4408,12.6293,12.3937,12.6293,546300.0],["1997-02-04",12.6293,12.865,12.5822,12.8178,609500.0],["1997-02-05",12.8178,12.865,12.6765,12.6765,364900.0],["1997-02-06",12.7236,12.865,12.6293,12.7236,411200.0],["1997-02-07",12.865,12.9121,12.6765,12.8178,244300.0],["1997-02-10",12.9121,13.2891,12.9121,13.2891,462000.0],["1997-02-11",13.1948,13.1948,12.9121,13.1006,907200.0],["1997-02-12",13.2891,13.2891,13.1477,13.242,516600.0],["1997-02-13",13.242,13.619,13.242,13.5718,382800.0],["1997-02-14",13.619,13.7603,13.4305,13.7132,312200.0],["1997-02-18",13.7603,13.8546,13.6661,13.8075,526600.0],["1997-02-19",13.8207,14.1047,13.8207,14.1047,580200.0],["1997-02-20",14.152,14.152,13.9154,14.01,538200.0],["1997-02-21",14.01,14.01,13.9154,13.9627,219500.0],["1997-02-24",14.01,14.1994,13.9627,14.1994,157300.0],["1997-02-25",14.1047,14.6253,14.1047,14.5307,851800.0],["1997-02-26",14.4833,14.5307,14.01,14.1994,614400.0],["1997-02-27",14.294,14.6253,14.01,14.0574,503800.0],["1997-02-28",14.01,14.1047,13.868,14.0574,163100.0],["1997-03-03",13.9627,14.1993,13.8207,13.868,404300.0],["1997-03-04",13.9154,13.9154,13.7734,13.8207,447700.0],["1997-03-05",13.868,13.868,13.5367,13.6787,637500.0],["1997-03-06",13.6787,13.9627,13.584,13.868,461000.0],["1997-03-07",14.01,14.1994,13.9627,14.1047,259900.0],["1997-03-10",14.152,14.2467,13.9627,14.2467,109400.0],["1997-03-11",14.2467,14.2467,14.0574,14.152,129300.0],["1997-03-12",14.1994,14.1994,13.868,13.9154,94400.0],["1997-03-13",13.9154,13.9627,13.7734,13.8207,77200.0],["1997-03-14",13.868,14.0574,13.8207,13.9154,137500.0],["1997-03-17",13.9154,14.1047,13.7261,14.0574,91100.0],["1997-03-18",14.1047,14.3887,14.01,14.0574,226800.0],["1997-03-19",14.01,14.152,13.9154,13.9154,135500.0],["1997-03-20",14.01,14.1047,13.8207,13.868,232500.0],["1997-03-21",13.9154,14.1047,13.9154,13.9154,255200.0],["1997-03-24",14.01,14.0574,13.868,14.0574,187400.0],["1997-03-25",14.152,14.1994,13.8207,13.9154,215300.0],["1997-03-26",13.868,14.01,13.7734,13.868,208100.0],["1997-03-27",13.8207,13.868,13.2054,13.3001,200900.0],["1997-03-31",13.3947,13.3947,12.6848,12.6848,363800.0],["1997-04-01",12.9214,13.0634,12.6848,12.7794,450500.0],["1997-04-02",12.8268,12.8268,12.5428,12.5901,306900.0],["1997-04-03",12.6848,12.8741,12.5901,12.8741,257300.0],["1997-04-04",12.8741,13.3001,12.8741,13.3001,393800.0],["1997-04-07",13.3001,13.4421,13.1581,13.2527,188300.0],["1997-04-08",13.1581,13.3947,12.9687,13.3474,129700.0],["1997-04-09",13.3474,13.3947,13.1581,13.2054,118100.0],["1997-04-10",13.2054,13.2527,12.9214,13.1581,133900.0],["1997-04-11",13.0634,13.0634,12.4481,12.4481,379000.0],["1997-04-14",12.4954,12.5901,12.1641,12.5901,315000.0],["1997-04-15",12.9214,13.2527,12.9214,13.1581,595700.0],["1997-04-16",13.1581,13.2527,12.8741,13.2054,657700.0],["1997-04-17",13.2054,13.2054,12.8741,12.8741,419300.0],["1997-04-18",12.9214,13.1581,12.9214,13.1581,250800.0],["1997-04-21",13.1581,13.2054,13.0634,13.1107,167700.0],["1997-04-22",13.0634,13.6314,13.0161,13.584,398300.0],["1997-04-23",13.4894,13.4894,13.0634,13.1107,363000.0],["1997-04-24",13.1581,13.2054,13.1107,13.1581,383200.0],["1997-04-25",13.2054,13.2527,13.0161,13.0161,256600.0],["1997-04-28",13.0634,13.1581,13.0161,13.1107,270800.0],["1997-04-29",13.2527,13.3474,13.2054,13.2054,631000.0],["1997-04-30",13.2054,13.3001,13.1581,13.3001,438300.0],["1997-05-01",13.2054,13.2054,13.0634,13.1581,299700.0],["1997-05-02",13.1581,13.2527,13.0634,13.2527,404900.0],["1997-05-05",13.2527,13.3474,12.8741,13.3001,524100.0],["1997-05-06",13.3474,13.584,13.3001,13.4894,403400.0],["1997-05-07",13.584,13.584,13.3474,13.4421,292400.0],["1997-05-08",13.3947,13.726,13.3001,13.5367,341600.0],["1997-05-09",13.584,13.868,13.5367,13.7734,306600.0],["1997-05-12",13.797,14.01,13.797,13.868,294100.0],["1997-05-13",13.8207,13.9154,13.7261,13.8207,541700.0],["1997-05-14",13.9154,14.152,13.868,13.9627,539800.0],["1997-05-15",13.9154,14.152,13.9154,14.1047,471500.0],["1997-05-16",14.01,14.1047,13.868,13.9154,355000.0],["1997-05-19",13.9762,14.1188,13.8811,14.1188,399900.0],["1997-05-20",13.9762,14.309,13.8336,14.309,474800.0],["1997-05-21",14.4041,14.4516,13.9762,14.1664,268200.0],["1997-05-22",14.2614,14.2614,13.8336,14.0238,192800.0],["1997-05-23",14.0713,14.1664,13.9762,14.0713,221300.0],["1997-05-27",13.9762,14.1664,13.8336,14.0238,222800.0],["1997-05-28",13.9287,14.0713,13.9287,14.0238,155500.0],["1997-05-29",13.9287,14.309,13.9287,14.309,488100.0],["1997-05-30",14.2139,14.5467,14.2139,14.5467,293400.0],["1997-06-02",14.5467,14.5467,14.2614,14.4041,393700.0],["1997-06-03",14.3565,14.4041,14.1188,14.2139,303400.0],["1997-06-04",13.9762,14.1664,13.9762,14.0238,253700.0],["1997-06-05",14.0713,14.2139,14.0237,14.1664,560900.0],["1997-06-06",14.0713,14.1664,13.8811,14.1664,437200.0],["1997-06-09",14.1664,14.309,14.1664,14.309,369300.0],["1997-06-10",14.4041,14.4991,14.3565,14.4516,376400.0],["1997-06-11",14.4991,14.5942,14.3565,14.4041,332700.0],["1997-06-12",14.4991,14.927,14.4516,14.8794,468100.0],["1997-06-13",14.8319,14.8319,14.5467,14.5942,288700.0],["1997-06-16",14.6418,14.7844,14.5467,14.5467,299100.0],["1997-06-17",14.4991,14.8319,14.4516,14.5942,1490800.0],["1997-06-18",14.6893,14.6893,14.5467,14.6893,486500.0],["1997-06-19",14.7844,14.8794,14.6893,14.8319,282400.0],["1997-06-20",14.7844,14.8794,14.6893,14.8319,769000.0],["1997-06-23",14.7844,14.9745,14.4516,14.4516,247900.0],["1997-06-24",14.4516,15.0221,14.4278,14.927,325700.0],["1997-06-25",14.927,15.2598,14.7368,15.0458,422900.0],["1997-06-26",15.1171,15.4974,15.1171,15.236,385600.0],["1997-06-27",15.236,15.236,14.9508,15.0458,310800.0],["1997-06-30",15.2122,15.2597,15.0221,15.1171,425900.0],["1997-07-01",15.1647,15.2598,15.1053,15.2122,223200.0],["1997-07-02",15.3073,15.4499,15.2122,15.4261,122000.0],["1997-07-03",15.8302,15.8302,15.6401,15.6638,135500.0],["1997-07-07",15.7589,15.7589,15.2597,15.3073,389300.0],["1997-07-08",15.3073,15.3548,15.2122,15.3073,246900.0],["1997-07-09",15.3073,15.3073,15.1171,15.1647,962000.0],["1997-07-10",15.3073,15.4499,15.1647,15.4499,189100.0],["1997-07-11",15.4499,15.6638,15.4024,15.6638,188100.0],["1997-07-14",15.7827,15.8302,15.6876,15.7827,267900.0],["1997-07-15",15.7827,15.9253,15.4974,15.7351,195100.0],["1997-07-16",15.9253,16.0204,15.7827,15.8777,187500.0],["1997-07-17",15.9728,15.9728,15.4261,15.545,181400.0],["1997-07-18",15.545,15.5925,15.0458,15.3786,334200.0],["1997-07-21",15.2835,15.4024,14.8319,15.2835,270500.0],["1997-07-22",15.3786,15.8302,15.3311,15.8064,222300.0],["1997-07-23",15.854,15.9253,15.7351,15.8302,182000.0],["1997-07-24",15.9728,16.3294,15.8302,16.3294,258200.0],["1997-07-25",16.258,16.567,16.258,16.2818,227100.0],["1997-07-28",16.5433,16.5671,15.9253,15.9491,282800.0],["1997-07-29",16.0441,16.0917,15.8777,15.9015,197300.0],["1997-07-30",15.9728,16.0204,15.6876,15.9253,305900.0],["1997-07-31",15.8777,16.0441,15.8064,16.0204,150800.0],["1997-08-01",15.9491,15.9491,15.5688,15.8302,160300.0],["1997-08-04",15.8064,16.0204,15.8064,15.9253,250300.0],["1997-08-05",15.8302,16.2105,15.7827,16.163,339400.0],["1997-08-06",16.1392,16.6621,16.1392,16.4482,299400.0],["1997-08-07",16.5433,16.567,16.1392,16.163,217400.0],["1997-08-08",15.8777,16.0204,15.7351,15.9015,251700.0],["1997-08-11",15.9491,16.0679,15.7827,15.854,271000.0],["1997-08-12",15.8777,16.2343,15.8302,15.9966,201700.0],["1997-08-13",16.0204,16.0204,15.545,15.6638,317200.0],["1997-08-14",15.6638,15.6876,15.545,15.6163,157400.0],["1997-08-15",15.6638,15.6638,15.1409,15.236,311800.0],["1997-08-18",15.2732,15.3687,15.1777,15.2493,355300.0],["1997-08-19",15.2732,15.7266,15.2732,15.7266,262300.0],["1997-08-20",15.7744,15.7744,15.5357,15.6312,135900.0],["1997-08-21",15.5596,15.6312,15.1539,15.2732,175300.0],["1997-08-22",15.0346,15.2016,14.7721,15.2016,425700.0],["1997-08-25",15.2016,15.4164,14.8914,15.2255,266700.0],["1997-08-26",15.1778,15.4641,15.13,15.2732,286200.0],["1997-08-27",15.2016,15.2732,14.9391,15.2016,134800.0],["1997-08-28",15.1061,15.13,14.8914,15.0346,170400.0],["1997-08-29",15.0346,15.13,14.9152,15.0823,227800.0],["1997-09-02",15.13,15.4164,15.0823,15.13,475600.0],["1997-09-03",15.2255,15.3687,15.1062,15.13,353900.0],["1997-09-04",15.1539,15.2493,15.0107,15.0584,425200.0],["1997-09-05",15.0823,15.13,14.6527,14.8436,405600.0],["1997-09-08",14.8436,14.963,14.7482,14.7721,368200.0],["1997-09-09",14.7721,14.8436,14.5334,14.7482,322200.0],["1997-09-10",14.7005,14.7005,14.4141,14.4618,409200.0],["1997-09-11",14.4857,14.4857,14.08,14.3186,1119400.0],["1997-09-12",14.3186,14.3902,14.1039,14.3186,627400.0],["1997-09-15",14.2709,14.7482,14.2709,14.605,399900.0],["1997-09-16",14.7243,15.0823,14.605,14.8914,808000.0],["1997-09-17",15.0823,15.1062,14.8914,14.9868,404700.0],["1997-09-18",15.0107,15.3925,15.0107,15.2732,471400.0],["1997-09-19",15.0823,15.2016,15.0346,15.0346,262400.0],["1997-09-22",15.2016,15.3448,15.2016,15.2971,501100.0],["1997-09-23",15.2971,15.3448,14.9391,15.1778,397900.0],["1997-09-24",15.1539,15.2255,14.8198,14.9152,468500.0],["1997-09-25",14.8914,14.9391,14.7482,14.7959,223300.0],["1997-09-26",15.13,15.5118,15.0584,15.2493,518000.0],["1997-09-29",15.2016,15.2016,14.9391,14.9868,200100.0],["1997-09-30",14.9391,15.2732,14.8914,15.2732,485300.0],["1997-10-01",15.1778,15.2255,15.0107,15.1062,196000.0],["1997-10-02",15.1539,15.2732,15.0346,15.2732,470900.0],["1997-10-03",15.4641,15.7982,15.2971,15.4164,419900.0],["1997-10-06",15.655,16.1085,15.655,16.0369,286900.0],["1997-10-07",16.0607,16.0607,15.655,15.8937,206700.0],["1997-10-08",15.8698,15.9175,15.4164,15.5834,139600.0],["1997-10-09",15.488,15.5596,15.3448,15.488,144400.0],["1997-10-10",15.3687,15.6073,15.1539,15.5596,120100.0],["1997-10-13",15.7505,15.7505,15.3925,15.3925,72600.0],["1997-10-14",15.488,15.7982,15.4164,15.6789,141900.0],["1997-10-15",15.7266,15.8937,15.5596,15.6789,154100.0],["1997-10-16",15.655,15.9176,15.5357,15.5357,143300.0],["1997-10-17",15.3687,15.4164,15.0823,15.2493,183800.0],["1997-10-20",15.2493,15.5118,15.1777,15.5118,137600.0],["1997-10-21",15.2971,15.5119,15.2255,15.3448,250400.0],["1997-10-22",15.2732,15.3209,14.9152,15.1778,454700.0],["1997-10-23",15.0584,15.0823,14.4141,14.8914,462600.0],["1997-10-24",14.9868,15.2255,14.3664,14.7959,459800.0],["1997-10-27",14.7959,14.7959,13.2686,13.4118,294400.0],["1997-10-28",12.9822,14.3186,12.5049,14.247,1557100.0],["1997-10-29",14.3425,14.6527,13.8891,13.9607,531700.0],["1997-10-30",13.8652,14.7721,13.7459,14.4857,405400.0],["1997-10-31",14.5573,14.8914,14.4618,14.6527,372700.0],["1997-11-03",14.6527,15.4641,14.6527,15.1062,376400.0],["1997-11-04",15.1062,15.2016,14.8675,14.8914,258700.0],["1997-11-05",14.9152,14.9391,14.7005,14.7005,270000.0],["1997-11-06",14.7005,15.3209,14.7005,15.2493,409200.0],["1997-11-07",15.0346,15.0346,14.605,14.8436,190200.0],["1997-11-10",14.9391,15.0107,14.6766,14.7243,153400.0],["1997-11-11",14.7959,14.8675,14.7243,14.7959,363800.0],["1997-11-12",14.7005,14.8436,14.6766,14.7959,142800.0],["1997-11-13",14.8436,14.8914,14.7482,14.8436,405900.0],["1997-11-14",14.8914,14.9391,14.7959,14.9391,347300.0],["1997-11-17",15.0963,15.2161,15.0963,15.1921,322400.0],["1997-11-18",15.1682,15.1922,14.8567,14.8567,457100.0],["1997-11-19",14.9286,14.9525,14.7608,14.9046,295200.0],["1997-11-20",15.0005,15.4078,15.0005,15.2161,346900.0],["1997-11-21",15.2161,15.6235,15.1922,15.5995,577400.0],["1997-11-24",15.5276,15.5755,15.3839,15.4318,266400.0],["1997-11-25",15.5037,15.6235,15.312,15.5037,352800.0],["1997-11-26",15.5995,15.6235,15.2161,15.312,322500.0],["1997-11-28",15.3359,15.6714,15.3359,15.6474,68000.0],["1997-12-01",15.7193,16.0548,15.6954,16.0308,320600.0],["1997-12-02",15.959,16.1027,15.7912,15.911,324100.0],["1997-12-03",15.911,15.9829,15.7433,15.911,468200.0],["1997-12-04",16.0069,16.1027,15.8631,15.911,294300.0],["1997-12-05",15.911,16.0069,15.7433,15.8391,279300.0],["1997-12-08",15.7672,15.7912,15.6474,15.6714,613100.0],["1997-12-09",15.6235,15.6474,15.4797,15.4797,760100.0],["1997-12-10",15.5037,15.5037,15.4078,15.4318,179600.0],["1997-12-11",15.4797,15.5755,15.3599,15.5276,304100.0],["1997-12-12",15.6235,15.6235,15.3599,15.5276,462400.0],["1997-12-15",15.5276,16.0548,15.4797,15.935,421600.0],["1997-12-16",16.4861,16.4861,15.9829,16.1986,784000.0],["1997-12-17",16.582,16.7737,16.5101,16.558,910700.0],["1997-12-18",16.5101,16.5101,15.935,16.1027,386100.0],["1997-12-19",16.0069,16.1986,15.8871,16.1027,573400.0],["1997-12-22",16.1746,16.4621,16.1746,16.2704,301800.0],["1997-12-23",16.3663,16.4621,16.0069,16.0069,231700.0],["1997-12-24",16.1027,16.3184,15.8631,15.8631,151800.0],["1997-12-26",15.8631,16.1027,15.8631,15.9589,58700.0],["1997-12-29",16.0548,16.4382,16.0308,16.2225,271900.0],["1997-12-30",16.3184,16.3663,16.1027,16.3663,136600.0],["1997-12-31",16.3663,16.3663,16.0788,16.2944,159600.0],["1998-01-02",16.2465,16.534,16.0788,16.3423,170900.0],["1998-01-05",16.3423,16.4142,16.1746,16.3903,359700.0],["1998-01-06",16.2465,16.3663,16.0069,16.0548,362700.0],["1998-01-07",16.0069,16.0788,15.7193,15.9589,703100.0],["1998-01-08",15.9589,16.4382,15.8871,16.3423,335000.0],["1998-01-09",16.2465,16.2944,15.6954,15.7193,440000.0],["1998-01-12",15.4318,15.7912,15.288,15.7912,490200.0],["1998-01-13",16.3663,16.3663,16.0308,16.1267,412000.0],["1998-01-14",16.1027,16.1027,15.7193,15.911,478500.0],["1998-01-15",15.8631,15.8871,15.4797,15.7433,279000.0],["1998-01-16",15.7193,15.935,15.6954,15.8631,392400.0],["1998-01-20",15.9589,16.1027,15.7912,16.1027,282100.0],["1998-01-21",16.0069,16.0788,15.6235,15.7193,456700.0],["1998-01-22",15.7912,15.8871,15.6714,15.7433,238400.0],["1998-01-23",15.7193,15.935,15.7193,15.7193,240100.0],["1998-01-26",15.8152,15.935,15.7193,15.7672,130500.0],["1998-01-27",15.7433,16.1027,15.7433,15.9589,211500.0],["1998-01-28",16.0788,16.0788,15.8152,15.8631,610900.0],["1998-01-29",15.8152,15.8871,15.5276,15.6714,742100.0],["1998-01-30",15.5755,15.8631,15.4318,15.7433,569800.0],["1998-02-02",15.9829,16.2465,15.9829,16.0308,391200.0],["1998-02-03",16.0069,16.3903,16.0069,16.3423,341700.0],["1998-02-04",16.3423,16.3423,16.1027,16.1267,128900.0],["1998-02-05",16.2225,16.3903,16.1267,16.3423,236500.0],["1998-02-06",16.534,16.534,16.2705,16.3903,307700.0],["1998-02-09",16.2465,16.7257,16.2465,16.7018,310100.0],["1998-02-10",16.7976,16.7976,16.6778,16.7018,314200.0],["1998-02-11",16.7497,16.7737,16.6299,16.7737,194000.0],["1998-02-12",16.7737,17.1331,16.582,16.9174,262100.0],["1998-02-13",16.9174,17.0852,16.6778,16.9414,206200.0],["1998-02-17",17.0612,17.181,16.534,16.6299,233200.0],["1998-02-18",16.7954,17.0842,16.6992,16.7473,176700.0],["1998-02-19",16.7473,16.8436,16.5548,16.7233,206700.0],["1998-02-20",16.8195,16.8676,16.6992,16.7954,194000.0],["1998-02-23",16.8917,16.9639,16.5548,16.9398,195100.0],["1998-02-24",16.7954,16.9639,16.7473,16.8917,336000.0],["1998-02-25",16.9879,17.397,16.9879,17.3007,464400.0],["1998-02-26",17.3729,17.6617,17.1323,17.6376,512800.0],["1998-02-27",17.6376,17.8542,17.4932,17.6617,385700.0],["1998-03-02",17.6617,17.7098,17.2286,17.4211,252500.0],["1998-03-03",17.7098,17.8061,17.1082,17.3248,208900.0],["1998-03-04",17.7098,18.1911,17.6376,18.1911,912800.0],["1998-03-05",17.8061,18.3835,17.7579,18.3835,757400.0],["1998-03-06",18.3595,19.3701,18.2873,18.961,880000.0],["1998-03-09",19.0092,19.3942,18.9851,19.322,901800.0],["1998-03-10",19.322,19.322,18.576,18.7445,476200.0],["1998-03-11",18.8167,18.8167,18.3113,18.4317,537400.0],["1998-03-12",18.4317,18.5279,18.4317,18.5039,291700.0],["1998-03-13",18.576,18.6964,18.2873,18.3595,243500.0],["1998-03-16",18.5279,18.8167,18.4076,18.7204,310400.0],["1998-03-17",18.6723,19.0332,18.5279,18.6723,586700.0],["1998-03-18",18.6723,19.3942,18.6242,19.2739,457100.0],["1998-03-19",19.2017,19.2257,18.8407,18.8648,626900.0],["1998-03-20",19.1054,19.2017,18.8167,18.8167,684900.0],["1998-03-23",18.8407,18.937,18.5039,18.576,613000.0],["1998-03-24",18.5761,18.7685,18.552,18.6001,255400.0],["1998-03-25",18.6242,18.6482,18.191,18.3835,600300.0],["1998-03-26",18.2873,18.4557,18.0948,18.2632,366900.0],["1998-03-27",18.3114,18.3354,18.167,18.3114,253900.0],["1998-03-30",18.4076,18.552,18.3354,18.4557,336700.0],["1998-03-31",18.6482,18.961,18.552,18.6482,434500.0],["1998-04-01",18.6723,18.6723,18.2392,18.4557,550100.0],["1998-04-02",18.4557,18.5039,18.3595,18.4798,438800.0],["1998-04-03",18.4798,18.6242,18.3835,18.4798,408600.0],["1998-04-06",18.4557,18.5279,18.2632,18.4798,325700.0],["1998-04-07",18.4798,18.5039,17.9985,18.2873,173400.0],["1998-04-08",18.5279,19.1776,18.5279,18.7685,722000.0],["1998-04-09",18.961,18.961,18.7926,18.8407,327100.0],["1998-04-13",18.6001,18.6001,18.167,18.2873,419200.0],["1998-04-14",18.2873,18.3114,18.0707,18.1429,814700.0],["1998-04-15",18.2392,18.2392,17.9023,18.0948,427400.0],["1998-04-16",18.1189,18.1189,17.6376,17.6857,278500.0],["1998-04-17",17.6857,18.1429,17.6617,18.0707,421900.0],["1998-04-20",18.2873,18.3114,17.8061,17.8061,224400.0],["1998-04-21",17.7098,17.7098,17.397,17.4932,571100.0],["1998-04-22",17.5173,17.9264,17.5173,17.9264,1270300.0],["1998-04-23",17.9745,18.6964,17.7098,18.3595,849800.0],["1998-04-24",18.576,19.2257,18.5279,18.7204,949900.0],["1998-04-27",18.7204,18.7204,17.7339,18.4798,702100.0],["1998-04-28",18.4798,18.4798,18.0948,18.2151,348200.0],["1998-04-29",18.1911,18.2151,17.7339,17.8061,490300.0],["1998-04-30",17.7098,18.7685,17.7098,18.6001,576100.0],["1998-05-01",18.6001,18.6001,18.0467,18.1911,295200.0],["1998-05-04",18.2873,18.7204,18.2392,18.6964,254200.0],["1998-05-05",18.7445,18.7445,18.576,18.576,334100.0],["1998-05-06",18.576,18.6001,17.8542,17.8782,483700.0],["1998-05-07",17.8061,17.8301,17.6857,17.7339,455900.0],["1998-05-08",17.7579,18.191,17.7339,18.167,403000.0],["1998-05-11",18.167,18.2873,17.9745,18.0707,265100.0],["1998-05-12",18.0948,18.1429,17.782,18.0707,304800.0],["1998-05-13",18.0948,18.1429,17.9986,18.0948,151600.0],["1998-05-14",18.0948,18.0948,18.0226,18.0948,154800.0],["1998-05-15",18.1911,18.1911,17.9023,17.9504,644800.0],["1998-05-18",17.9504,18.0226,17.6617,17.8061,416800.0],["1998-05-19",17.8782,17.9023,17.7098,17.9023,319600.0],["1998-05-20",18.0685,18.0927,17.682,18.0685,303400.0],["1998-05-21",18.141,18.4308,18.0202,18.4308,247500.0],["1998-05-22",18.4067,18.4308,18.141,18.2617,200300.0],["1998-05-26",18.2859,18.31,17.9719,18.0443,149600.0],["1998-05-27",17.9477,17.9477,17.4163,17.8511,414800.0],["1998-05-28",17.8753,18.4067,17.8511,18.3342,337000.0],["1998-05-29",18.3101,18.6482,18.1893,18.6482,245000.0],["1998-06-01",18.6482,18.9139,18.455,18.8173,355400.0],["1998-06-02",18.8898,18.9381,18.455,18.5516,326400.0],["1998-06-03",18.5275,18.5999,18.2134,18.2134,131300.0],["1998-06-04",18.2134,18.3584,17.9719,18.2859,297500.0],["1998-06-05",18.3342,18.5999,18.31,18.5033,220000.0],["1998-06-08",18.5516,18.6724,18.455,18.5516,435000.0],["1998-06-09",18.5516,18.5516,18.2859,18.5516,204700.0],["1998-06-10",18.5275,18.7449,18.455,18.6482,199900.0],["1998-06-11",18.6482,18.6724,18.0685,18.5274,284000.0],["1998-06-12",18.5274,18.5274,18.0926,18.4308,198600.0],["1998-06-15",18.3342,18.3584,17.9236,18.0927,238400.0],["1998-06-16",18.1651,18.2376,18.0685,18.1651,286900.0],["1998-06-17",18.2617,18.5033,18.1651,18.2859,262900.0],["1998-06-18",18.3584,18.6482,18.2617,18.455,451500.0],["1998-06-19",18.5516,18.5516,18.4067,18.4308,338400.0],["1998-06-22",18.455,18.7449,18.455,18.455,278600.0],["1998-06-23",18.6482,18.6482,18.3342,18.4067,355900.0],["1998-06-24",18.2134,18.8898,18.1893,18.8898,513700.0],["1998-06-25",18.9139,18.9864,18.5033,18.5274,357500.0],["1998-06-26",18.5275,19.083,18.5275,18.7207,202500.0],["1998-06-29",18.8173,18.8656,18.6724,18.769,241800.0],["1998-06-30",18.7207,19.3246,18.6965,19.2521,389800.0],["1998-07-01",19.3004,19.3971,19.1313,19.3729,294700.0],["1998-07-02",19.4454,19.4695,18.8415,18.8898,278000.0],["1998-07-06",18.8898,19.3729,18.8898,19.3004,306500.0],["1998-07-07",19.3004,19.3246,18.8415,18.9381,269900.0],["1998-07-08",18.9381,19.7111,18.8173,19.3971,563000.0],["1998-07-09",19.542,19.9043,19.3246,19.3246,455600.0],["1998-07-10",19.3246,19.6628,18.9623,19.3971,409400.0],["1998-07-13",19.3971,19.3971,19.083,19.3488,311800.0],["1998-07-14",19.3971,19.8077,19.3971,19.7594,451900.0],["1998-07-15",19.7111,20.7256,19.6869,20.4116,829200.0],["1998-07-16",20.7256,20.9189,20.4599,20.8947,516700.0],["1998-07-17",21.2571,21.2571,20.7015,21.0397,611900.0],["1998-07-20",21.0638,21.3295,20.943,20.943,391000.0],["1998-07-21",20.8464,20.8464,20.2425,20.2425,309000.0],["1998-07-22",20.315,21.0819,20.315,21.0155,425600.0],["1998-07-23",21.0155,21.2812,20.3874,20.4116,807600.0],["1998-07-24",20.3874,20.3874,19.7835,20.2425,322600.0],["1998-07-27",20.0976,20.0976,19.856,20.0251,226700.0],["1998-07-28",19.7835,20.0251,19.4454,19.9043,464700.0],["1998-07-29",19.8077,20.0251,19.6869,19.8802,221000.0],["1998-07-30",19.856,19.9526,19.7594,19.9043,359400.0],["1998-07-31",19.9043,20.2184,19.8077,19.9043,577700.0],["1998-08-03",19.6628,19.9285,19.6386,19.8319,468500.0],["1998-08-04",19.8319,19.9285,18.9381,18.9381,453200.0],["1998-08-05",19.0347,19.4454,18.7448,19.3971,408400.0],["1998-08-06",19.3729,19.3971,18.9381,18.9864,208100.0],["1998-08-07",18.9864,19.228,18.769,18.9623,321500.0],["1998-08-10",18.8173,19.6628,18.769,19.3004,416400.0],["1998-08-11",18.7449,18.769,18.2617,18.4791,377700.0],["1998-08-12",19.2244,19.5232,19.0252,19.2991,403100.0],["1998-08-13",19.4734,19.6228,19.1248,19.2493,280700.0],["1998-08-14",19.1497,19.2244,18.7762,18.9007,264200.0],["1998-08-17",18.7264,19.4485,18.6766,19.3489,260000.0],["1998-08-18",19.3489,19.8719,19.3489,19.847,386100.0],["1998-08-19",19.9217,20.3201,19.7473,19.847,317400.0],["1998-08-20",19.847,20.0213,19.6975,19.9964,385300.0],["1998-08-21",19.9217,19.9466,19.1746,19.324,413600.0],["1998-08-24",19.3738,20.0711,19.3738,20.0213,326500.0],["1998-08-25",20.5691,20.6189,20.345,20.4197,386100.0],["1998-08-26",20.2205,20.4695,19.9217,20.4695,558200.0],["1998-08-27",20.3699,20.3948,19.9217,19.9466,432200.0],["1998-08-28",19.9217,20.0711,19.5232,19.6478,460300.0],["1998-08-31",19.6976,19.8221,18.826,19.0252,638800.0],["1998-09-01",18.8758,19.2244,18.0291,18.2781,820900.0],["1998-09-02",18.3279,18.6268,18.1038,18.1785,606800.0],["1998-09-03",17.9295,18.4773,17.307,18.4773,663100.0],["1998-09-04",18.4773,18.4773,17.7303,18.1785,426700.0],["1998-09-08",18.2781,18.577,18.1785,18.577,300200.0],["1998-09-09",18.577,18.577,17.9544,17.9793,535100.0],["1998-09-10",17.9046,17.9295,17.2073,17.2073,466700.0],["1998-09-11",17.1077,17.5062,16.9832,17.3319,398000.0],["1998-09-14",17.6307,18.5022,17.6307,18.3528,413900.0],["1998-09-15",18.1785,18.5271,18.1038,18.3279,284700.0],["1998-09-16",18.3279,18.4773,18.0042,18.4275,709500.0],["1998-09-17",18.2283,18.2283,17.5311,17.7054,467300.0],["1998-09-18",17.805,18.1038,17.7303,18.054,588500.0],["1998-09-21",18.0042,18.1287,17.6556,18.1287,210300.0],["1998-09-22",18.4275,18.6268,18.3279,18.6019,491400.0],["1998-09-23",18.577,18.6766,18.1536,18.6517,917600.0],["1998-09-24",18.8758,18.8758,18.4524,18.6766,557100.0],["1998-09-25",18.577,18.7264,18.3528,18.577,400200.0],["1998-09-28",18.5272,19.2991,18.5272,19.1746,1316100.0],["1998-09-29",19.1746,19.2493,18.8758,19.075,437500.0],["1998-09-30",19.0252,19.0999,18.2781,18.3528,507200.0],["1998-10-01",17.8797,18.2781,17.8797,18.1038,734900.0],["1998-10-02",18.1038,18.7762,18.1038,18.7015,450800.0],["1998-10-05",18.7015,18.7264,17.3817,17.9046,802900.0],["1998-10-06",17.9295,18.1287,17.7303,18.054,373900.0],["1998-10-07",18.0291,18.0291,16.9583,17.2322,698100.0],["1998-10-08",16.9334,17.2821,16.535,17.2572,613900.0],["1998-10-09",17.4066,17.9046,17.1824,17.7801,289400.0],["1998-10-12",17.7801,18.7264,17.7303,18.7015,866900.0],["1998-10-13",18.6268,18.7015,18.2283,18.7015,276100.0],["1998-10-14",18.6019,18.8758,18.5521,18.6517,917000.0],["1998-10-15",18.5521,18.826,18.4525,18.6517,403100.0],["1998-10-16",18.7264,18.7264,18.4524,18.7015,392000.0],["1998-10-19",18.7015,19.4983,18.4773,19.3738,352100.0],["1998-10-20",19.7225,19.9715,19.4734,19.5481,614300.0],["1998-10-21",18.6268,18.6766,16.9832,17.2322,9934200.0],["1998-10-22",17.2571,17.6307,17.0579,17.6307,5689600.0],["1998-10-23",17.6058,17.6058,17.1824,17.3319,3091200.0],["1998-10-26",17.3567,17.4315,17.282,17.4066,2377000.0],["1998-10-27",17.4066,17.5311,16.9334,16.9583,2059300.0],["1998-10-28",16.9334,16.9583,16.2362,16.2611,2781200.0],["1998-10-29",16.3109,17.1575,16.3109,17.1575,1826000.0],["1998-10-30",17.2322,17.6805,17.2322,17.5809,1723000.0],["1998-11-02",17.6805,17.6805,17.3817,17.6307,1164900.0],["1998-11-03",17.7303,18.1038,17.6805,18.1038,1777000.0],["1998-11-04",18.1038,18.6766,18.0789,18.2283,1742700.0],["1998-11-05",18.1287,18.4524,18.0042,18.4026,1290100.0],["1998-11-06",18.4773,18.577,18.2532,18.5521,979200.0],["1998-11-09",18.6019,18.6019,18.1785,18.2781,1116400.0],["1998-11-10",18.3001,18.6751,18.1751,18.5001,1034600.0],["1998-11-11",18.5501,18.5501,17.7251,17.9251,1150200.0],["1998-11-12",18.0001,18.0001,17.6251,17.8751,935500.0],["1998-11-13",17.8501,18.0251,17.6001,17.9251,989600.0],["1998-11-16",17.9251,18.0751,17.9001,18.0501,971700.0],["1998-11-17",18.0251,18.1001,18.0001,18.0751,1173700.0],["1998-11-18",18.0751,18.1001,18.0001,18.0001,1288600.0],["1998-11-19",18.0251,18.0751,17.9251,18.0751,1131200.0],["1998-11-20",18.0751,18.3501,18.0501,18.3251,1157000.0],["1998-11-23",18.4501,18.6251,18.3501,18.4251,867500.0],["1998-11-24",18.4251,18.4751,18.1001,18.2751,802500.0],["1998-11-25",18.2751,18.3251,17.9251,17.9751,1110300.0],["1998-11-27",17.9251,17.9751,17.8001,17.8751,270100.0],["1998-11-30",17.8001,17.9001,17.6001,17.7001,1077000.0],["1998-12-01",17.7001,17.7001,17.2001,17.3501,1217700.0],["1998-12-02",17.3501,17.4001,17.1751,17.3501,795000.0],["1998-12-03",17.3501,17.8501,17.1501,17.7501,1388900.0],["1998-12-04",17.8501,18.0751,17.5501,17.6251,931900.0],["1998-12-07",17.6251,17.6251,17.2751,17.5751,616000.0],["1998-12-08",17.5751,17.6001,17.1001,17.3001,1332700.0],["1998-12-09",17.4001,17.4001,17.1251,17.2751,768500.0],["1998-12-10",17.1251,17.1251,16.5501,16.5501,1051300.0],["1998-12-11",15.6001,15.9001,14.2751,15.3001,8816300.0],["1998-12-14",15.3751,15.9001,15.3751,15.8001,1810800.0],["1998-12-15",15.8501,16.0251,15.5751,15.7001,1124800.0],["1998-12-16",15.6501,15.6751,15.1001,15.2001,1193100.0],["1998-12-17",15.1751,15.2751,15.1001,15.1251,1304100.0],["1998-12-18",15.1751,15.2001,15.0751,15.1501,1028000.0],["1998-12-21",15.2001,15.4251,15.1001,15.2251,1068000.0],["1998-12-22",15.3501,16.1001,15.3001,16.0001,1315400.0],["1998-12-23",15.8501,16.0501,15.6001,15.9001,884200.0],["1998-12-24",15.8001,16.1751,15.8001,16.0751,458600.0],["1998-12-28",16.1251,16.1501,15.9501,16.1251,605000.0],["1998-12-29",16.2751,16.6001,16.0751,16.6001,697300.0],["1998-12-30",16.6001,16.6001,16.3251,16.4251,965500.0],["1998-12-31",16.4251,16.7001,16.3501,16.5001,815600.0],["1999-01-04",17.0001,17.1001,16.5751,16.7751,1235200.0],["1999-01-05",16.6251,16.6501,16.4751,16.5251,501800.0],["1999-01-06",16.4751,16.7251,16.4251,16.5751,1031000.0],["1999-01-07",16.5501,16.6251,16.3501,16.5251,1158700.0],["1999-01-08",16.5251,16.6751,16.3751,16.4751,905100.0],["1999-01-11",16.4501,16.5751,16.3251,16.3751,1146100.0],["1999-01-12",16.4001,16.4251,16.2501,16.3751,954300.0],["1999-01-13",16.0501,16.3751,16.0001,16.3251,684400.0],["1999-01-14",16.3251,16.3501,15.3501,15.7751,1215500.0],["1999-01-15",15.8251,16.0751,15.8251,16.0751,892500.0],["1999-01-19",16.0501,16.1001,15.6751,15.7001,990500.0],["1999-01-20",15.7751,15.7751,15.3001,15.3751,1441500.0],["1999-01-21",15.3501,15.3501,14.5501,14.5501,4818500.0],["1999-01-22",14.5501,15.4501,14.4251,15.2251,2691500.0],["1999-01-25",15.2251,15.2251,14.9501,15.1751,1721200.0],["1999-01-26",15.1251,15.7001,15.1251,15.6001,1788800.0],["1999-01-27",15.7001,16.0001,15.5751,15.6001,1119400.0],["1999-01-28",15.5501,16.6751,15.5501,16.6251,2316600.0],["1999-01-29",16.6251,16.7501,16.5251,16.6251,1563800.0],["1999-02-01",17.2001,17.2001,16.4751,16.7751,931000.0],["1999-02-02",16.4001,16.6501,16.3751,16.6001,1033100.0],["1999-02-03",16.6251,16.6501,16.1501,16.4001,910500.0],["1999-02-04",16.9501,17.2501,16.6001,17.1751,1712800.0],["1999-02-05",17.1751,17.7501,17.1001,17.6001,1799500.0],["1999-02-08",17.2001,17.4001,17.0501,17.2251,981500.0],["1999-02-09",17.2001,17.5751,17.0751,17.5251,1225000.0],["1999-02-10",17.7501,18.1001,17.5751,18.1001,1874600.0],["1999-02-11",18.0251,18.1251,17.9001,18.1001,1938300.0],["1999-02-12",18.0001,18.0751,17.8001,17.8751,846200.0],["1999-02-16",18.1251,18.4001,18.0001,18.0251,1190100.0],["1999-02-17",18.005,18.4571,17.9799,18.3817,1134600.0],["1999-02-18",18.457,19.1351,18.4319,18.6831,1875000.0],["1999-02-19",18.6831,18.7835,18.5073,18.7584,883700.0],["1999-02-22",18.7082,18.7333,18.1808,18.4822,754400.0],["1999-02-23",18.5073,18.5826,18.3315,18.5324,648300.0],["1999-02-24",18.5324,18.5324,17.9297,17.9799,845000.0],["1999-02-25",17.8293,17.8544,16.7746,17.4275,1699900.0],["1999-02-26",17.553,17.553,16.9252,17.0759,765500.0],["1999-03-01",17.0759,17.2266,16.875,16.875,923900.0],["1999-03-02",17.0759,17.553,17.0006,17.4526,1162300.0],["1999-03-03",17.4526,18.0051,17.3773,17.7037,1412900.0],["1999-03-04",17.6786,18.1808,17.6786,18.0804,1126600.0],["1999-03-05",18.1306,18.9342,18.1306,18.9342,1138100.0],["1999-03-08",18.9342,18.9342,18.5575,18.6328,935300.0],["1999-03-09",18.457,18.7082,18.2562,18.6831,903800.0],["1999-03-10",18.6831,18.6831,18.2813,18.5575,520700.0],["1999-03-11",18.5575,18.9091,18.4068,18.5073,491000.0],["1999-03-12",18.7835,19.1853,18.7835,19.0597,818500.0],["1999-03-15",19.0597,19.0848,18.683,19.0848,558600.0],["1999-03-16",18.884,19.1602,18.7082,19.1602,573200.0],["1999-03-17",19.1351,19.788,19.0597,19.6624,1458100.0],["1999-03-18",19.6624,19.7629,19.4113,19.4615,617000.0],["1999-03-19",19.3611,19.3862,18.9844,18.9844,563700.0],["1999-03-22",18.8337,18.8965,18.683,18.8839,393400.0],["1999-03-23",18.8337,18.8588,18.3315,18.3817,414000.0],["1999-03-24",18.4822,18.8839,18.2813,18.8588,638900.0],["1999-03-25",18.884,20.3404,18.8337,19.8382,1625500.0],["1999-03-26",19.7378,20.0893,19.5871,20.0391,1188500.0],["1999-03-29",20.0893,20.1646,19.8131,20.0893,1032300.0],["1999-03-30",19.8884,19.9386,19.11,19.1351,644000.0],["1999-03-31",19.2355,19.562,18.2813,19.0848,2037700.0],["1999-04-01",18.9844,19.0848,18.8588,19.0848,945400.0],["1999-04-05",18.9844,19.0346,18.7333,18.9844,646900.0],["1999-04-06",18.9844,18.9844,18.4319,18.8839,830800.0],["1999-04-07",18.8839,19.0848,18.5324,18.8839,705700.0],["1999-04-08",18.9844,19.3862,18.9844,19.3862,851200.0],["1999-04-09",19.4113,19.4113,19.0848,19.2104,740900.0],["1999-04-12",18.8839,19.7126,18.7835,19.5369,761300.0],["1999-04-13",19.4364,19.8131,19.4113,19.8131,954000.0],["1999-04-14",19.7126,19.8131,19.2857,19.6875,572000.0],["1999-04-15",19.7126,19.8382,19.4364,19.5117,692700.0],["1999-04-16",19.5368,19.5368,19.4113,19.5117,624700.0],["1999-04-19",19.4866,20.0391,19.4866,19.4866,710200.0],["1999-04-20",19.5871,19.6875,19.5369,19.6875,1102000.0],["1999-04-21",19.8884,20.8929,19.8382,20.8929,883000.0],["1999-04-22",20.692,20.692,20.0893,20.1144,638100.0],["1999-04-23",20.2149,20.4409,20.1898,20.3404,441200.0],["1999-04-26",20.3655,20.3655,19.6373,19.8633,568000.0],["1999-04-27",19.8633,19.8633,19.2355,19.2857,1237600.0],["1999-04-28",19.2857,19.2857,18.3315,18.4822,1703800.0],["1999-04-29",18.4822,18.9342,18.4822,18.6831,710600.0],["1999-04-30",18.7333,19.2355,18.4822,19.0597,817200.0],["1999-05-03",18.9593,19.4615,18.8839,19.4615,639700.0],["1999-05-04",19.3611,19.4113,19.0346,19.2355,472000.0],["1999-05-05",19.2355,19.2355,18.7082,18.9091,504300.0],["1999-05-06",18.8839,19.3862,18.7584,19.2355,574100.0],["1999-05-07",19.1853,19.3611,19.0848,19.1853,423000.0],["1999-05-10",19.1351,19.1351,18.683,18.8839,635900.0],["1999-05-11",18.8839,18.9342,18.6328,18.6831,604000.0],["1999-05-12",18.5324,18.9844,18.2813,18.7835,772200.0],["1999-05-13",18.8337,18.9593,18.4068,18.4319,575600.0],["1999-05-14",18.0804,18.4068,17.8544,18.3315,943500.0],["1999-05-17",18.2311,18.5073,18.2059,18.4068,2359400.0],["1999-05-18",18.3817,18.4822,18.0301,18.1557,1462200.0],["1999-05-19",18.1355,18.3625,18.1103,18.2869,1183900.0],["1999-05-20",18.1607,18.5139,18.1607,18.2869,1847100.0],["1999-05-21",18.1608,18.186,17.0005,17.6563,3075000.0],["1999-05-24",17.4545,17.6058,17.2527,17.5554,1654000.0],["1999-05-25",17.505,17.5302,17.1518,17.1771,1490000.0],["1999-05-26",17.1518,17.1771,16.6474,16.9753,1107100.0],["1999-05-27",16.496,16.6221,16.1681,16.1933,1266300.0],["1999-05-28",16.1429,16.4203,16.1177,16.3447,853800.0],["1999-06-01",15.8907,17.6563,15.5375,17.3536,3235300.0],["1999-06-02",17.1518,18.0094,17.0005,18.0094,4549900.0],["1999-06-03",18.0599,18.0851,17.5554,18.0346,2877300.0],["1999-06-04",18.0346,18.2364,18.0094,18.1608,1338700.0],["1999-06-07",18.1355,18.413,18.0599,18.2616,967200.0],["1999-06-08",18.2112,18.2364,18.0599,18.1608,909800.0],["1999-06-09",18.1608,18.3373,18.0599,18.1608,1283700.0],["1999-06-10",18.1103,18.186,17.9337,17.9337,1165900.0],["1999-06-11",17.9085,18.0599,17.7572,17.8896,651700.0],["1999-06-14",17.8076,17.9085,17.6815,17.7824,740700.0],["1999-06-15",17.7572,17.9842,17.5806,17.5806,642000.0],["1999-06-16",17.6058,17.9085,17.6058,17.8076,1034100.0],["1999-06-17",17.6563,18.0094,17.4797,17.9337,811600.0],["1999-06-18",18.1608,18.4382,17.8833,18.186,991100.0],["1999-06-21",18.1608,18.867,18.1608,18.8418,1113400.0],["1999-06-22",18.6652,18.867,18.4887,18.64,619700.0],["1999-06-23",18.5643,18.6652,18.3625,18.6652,1147100.0],["1999-06-24",18.5643,18.6148,18.4634,18.5643,630500.0],["1999-06-25",18.6148,18.64,18.2869,18.3373,1290400.0],["1999-06-28",18.413,18.64,18.3625,18.5391,1314500.0],["1999-06-29",18.4887,18.7157,18.1103,18.5139,1350500.0],["1999-06-30",18.5391,18.7661,18.4382,18.7157,1031500.0],["1999-07-01",18.7157,18.7157,18.5139,18.6148,738000.0],["1999-07-02",18.6148,19.2201,18.6148,19.2201,650900.0],["1999-07-06",19.2201,19.2706,18.9679,19.2453,793300.0],["1999-07-07",19.094,19.2454,18.8922,19.0184,765900.0],["1999-07-08",18.9679,19.0688,18.8418,18.9679,565900.0],["1999-07-09",18.9679,19.0436,18.867,18.9931,429800.0],["1999-07-12",18.8922,18.9679,18.5643,18.8166,650000.0],["1999-07-13",18.8166,18.8418,18.5896,18.7157,520100.0],["1999-07-14",18.6148,18.7409,18.5139,18.5896,658800.0],["1999-07-15",18.3625,18.3625,18.0599,18.0851,1273100.0],["1999-07-16",18.1355,18.2364,18.0094,18.1608,693100.0],["1999-07-19",18.1607,18.3121,17.9842,18.1355,520300.0],["1999-07-20",18.1608,18.1608,17.6815,17.7572,615900.0],["1999-07-21",17.6563,17.7824,17.4797,17.7572,550800.0],["1999-07-22",17.6563,17.6563,17.1518,17.5302,1139700.0],["1999-07-23",17.5302,17.5302,16.7987,16.9248,622600.0],["1999-07-26",16.8491,17.1518,16.3951,16.95,1391300.0],["1999-07-27",17.4545,18.1355,17.1518,18.1355,2365500.0],["1999-07-28",17.8581,18.0346,17.3284,17.7824,1376700.0],["1999-07-29",17.3536,17.5176,17.2527,17.3032,1036300.0],["1999-07-30",17.3536,17.6058,17.3032,17.4545,1260900.0],["1999-08-02",17.4545,17.5554,17.2527,17.3032,1133400.0],["1999-08-03",17.3284,17.3536,17.2275,17.3536,739200.0],["1999-08-04",17.3536,17.3536,16.95,17.1518,883500.0],["1999-08-05",17.1518,17.3536,17.0509,17.2779,918800.0],["1999-08-06",17.2779,17.2779,16.9753,17.2023,700100.0],["1999-08-09",17.2023,17.2779,17.0509,17.1014,968900.0],["1999-08-10",16.95,16.95,16.4203,16.7483,742500.0],["1999-08-11",16.7483,16.8491,16.6221,16.7735,489900.0],["1999-08-12",16.7735,16.8744,16.4204,16.8239,752200.0],["1999-08-13",16.7987,16.8239,16.1681,16.4203,1407500.0],["1999-08-16",16.4456,16.7987,16.4456,16.7987,467800.0],["1999-08-17",16.7987,16.8491,16.3951,16.7987,703100.0],["1999-08-18",16.9051,16.9051,16.3222,16.8038,841300.0],["1999-08-19",16.6264,17.2093,16.6264,17.2093,2237900.0],["1999-08-20",17.2346,17.2346,16.9812,17.0319,656800.0],["1999-08-23",17.0826,17.2853,17.0319,17.2853,574600.0],["1999-08-24",17.336,17.3614,17.1079,17.2853,546000.0],["1999-08-25",17.1839,17.3614,16.9305,17.1839,861900.0],["1999-08-26",17.1839,17.3107,17.0572,17.1332,425700.0],["1999-08-27",17.1839,17.2093,16.9305,17.0065,494600.0],["1999-08-30",16.9305,17.0319,16.7531,16.8038,371600.0],["1999-08-31",16.8798,16.9812,16.4489,16.6264,554900.0],["1999-09-01",16.6263,17.1839,16.6263,16.9558,592600.0],["1999-09-02",16.7784,16.9051,16.6263,16.7531,621000.0],["1999-09-03",16.2208,16.3222,13.3315,13.3315,8993000.0],["1999-09-07",13.6863,14.0665,12.926,12.9513,8120500.0],["1999-09-08",12.2923,13.1287,12.2923,12.5711,3485700.0],["1999-09-09",12.9513,13.3568,12.6472,13.2808,2868700.0],["1999-09-10",13.5849,13.6356,13.2555,13.3822,2361100.0],["1999-09-13",13.3822,13.6356,13.2555,13.4075,1631600.0],["1999-09-14",13.2808,13.3061,12.926,13.002,1382600.0],["1999-09-15",13.2808,13.3568,12.9767,13.0527,1128400.0],["1999-09-16",13.078,13.078,12.6218,12.7486,581100.0],["1999-09-17",12.4698,12.7739,12.343,12.6979,1683200.0],["1999-09-20",12.7739,13.1541,12.7739,13.1034,1202500.0],["1999-09-21",13.078,13.1034,12.267,12.3684,1572300.0],["1999-09-22",12.3684,12.5458,11.9375,11.9629,1223400.0],["1999-09-23",12.0389,12.0389,11.3799,11.4053,1274400.0],["1999-09-24",11.4306,11.4813,10.9491,11.0504,1622200.0],["1999-09-27",11.1772,11.3039,10.9998,11.0251,1707900.0],["1999-09-28",10.9491,11.4053,10.9491,11.0758,1736000.0],["1999-09-29",11.1518,11.9122,11.1518,11.3292,1933500.0],["1999-09-30",11.3799,11.8361,11.3546,11.5827,3083100.0],["1999-10-01",11.3546,11.4306,11.2025,11.3292,1115900.0],["1999-10-04",11.2532,11.4053,11.1772,11.3799,753100.0],["1999-10-05",11.3799,11.608,11.0758,11.1772,856700.0],["1999-10-06",11.1518,11.3546,11.0758,11.2785,1239200.0],["1999-10-07",11.3292,11.608,11.2279,11.3799,959600.0],["1999-10-08",11.4813,11.6587,11.4813,11.5573,1030900.0],["1999-10-11",11.608,11.608,11.2532,11.2785,594200.0],["1999-10-12",11.1772,11.2785,11.0251,11.1518,1074600.0],["1999-10-13",11.1518,11.2279,10.9491,10.9491,1314500.0],["1999-10-14",10.9997,10.9997,10.2394,10.797,2210500.0],["1999-10-15",10.797,10.9491,10.4422,10.6449,2164200.0],["1999-10-18",10.6196,10.8477,10.5435,10.8223,1270700.0],["1999-10-19",10.9237,10.9997,10.5942,10.8477,1897900.0],["1999-10-20",10.8223,11.3292,10.7463,11.3292,1583200.0],["1999-10-21",11.2279,11.3546,11.0251,11.3292,1349900.0],["1999-10-22",11.4053,11.9122,11.3292,11.7601,1985800.0],["1999-10-25",11.6587,11.9629,11.5827,11.8868,1088500.0],["1999-10-26",11.8615,12.926,11.8361,12.3937,3128800.0],["1999-10-27",12.3937,12.7232,12.343,12.6725,1612500.0],["1999-10-28",12.6979,13.9651,12.6979,13.8637,1962700.0],["1999-10-29",13.8131,14.1932,13.3822,14.0412,2026100.0],["1999-11-01",14.0665,14.4974,13.9905,14.32,1614200.0],["1999-11-02",13.9905,14.2439,13.661,14.2186,1973900.0],["1999-11-03",14.1172,14.8015,13.9398,14.8015,1195500.0],["1999-11-04",14.8015,14.8015,14.3706,14.4467,1156800.0],["1999-11-05",14.4467,14.5988,14.0665,14.1425,1137200.0],["1999-11-08",14.1679,14.2946,13.9144,14.1932,1015500.0],["1999-11-09",14.0412,14.0412,11.7601,12.9767,3231700.0],["1999-11-10",13.3643,14.3845,13.3388,14.104,2535900.0],["1999-11-11",14.104,14.308,13.7979,14.2315,955700.0],["1999-11-12",14.2315,14.257,13.6704,14.0019,1249200.0],["1999-11-15",13.8744,14.053,13.7469,14.0019,556400.0],["1999-11-16",14.2825,14.5375,14.053,14.512,1403400.0],["1999-11-17",14.4865,15.1241,14.4355,14.8946,1214100.0],["1999-11-18",14.8946,14.8946,14.512,14.6651,836400.0],["1999-11-19",14.4865,14.5375,14.1295,14.257,1065200.0],["1999-11-22",14.0785,14.1805,13.6449,14.0019,1670100.0],["1999-11-23",13.6704,14.0785,13.6449,13.8744,1154400.0],["1999-11-24",13.6704,13.8744,13.3898,13.8489,836300.0],["1999-11-26",13.7469,13.8489,13.7214,13.7469,267000.0],["1999-11-29",13.5939,13.6449,13.1093,13.4408,971100.0],["1999-11-30",13.2623,13.6704,13.2623,13.3898,1039700.0],["1999-12-01",13.2113,13.3643,12.9818,12.9818,1068200.0],["1999-12-02",13.0583,13.2623,12.9053,13.1348,777100.0],["1999-12-03",13.2623,13.8744,13.2623,13.6704,1133200.0],["1999-12-06",13.5174,13.8744,13.5174,13.7469,788300.0],["1999-12-07",13.7214,13.7214,13.1858,13.3643,842200.0],["1999-12-08",13.2623,13.4153,12.8542,13.0583,815000.0],["1999-12-09",12.8542,13.1093,12.6502,12.7267,674700.0],["1999-12-10",12.8287,13.6704,12.8032,13.0583,1096500.0],["1999-12-13",13.0583,13.1858,12.9053,13.0902,673300.0],["1999-12-14",12.8032,13.1093,12.6757,12.6757,864600.0],["1999-12-15",12.6757,12.7267,12.2676,12.4717,1110700.0],["1999-12-16",12.2931,12.3186,11.9616,12.2676,837000.0],["1999-12-17",12.7267,12.9563,12.4462,12.5992,1789400.0],["1999-12-20",12.2931,12.6247,12.2931,12.5737,923500.0],["1999-12-21",12.4462,12.4462,11.681,11.7576,914100.0],["1999-12-22",11.8596,12.6757,11.8086,12.4717,1082800.0],["1999-12-23",12.3697,12.4207,11.9616,12.2166,785700.0],["1999-12-27",11.9361,12.5482,11.8851,12.0381,1359300.0],["1999-12-28",12.0891,12.4207,12.0891,12.2421,716000.0],["1999-12-29",12.2421,12.5227,12.1401,12.3187,405900.0],["1999-12-30",12.0891,12.3187,11.9871,12.1401,456300.0],["1999-12-31",11.9361,11.9361,11.426,11.8341,501700.0],["2000-01-03",11.8341,11.9616,11.273,11.324,1010500.0],["2000-01-04",11.222,11.9106,11.222,11.6045,1194700.0],["2000-01-05",11.528,11.7576,11.1709,11.426,902200.0],["2000-01-06",11.3495,11.7576,11.273,11.6555,2052500.0],["2000-01-07",11.8086,12.0381,11.732,12.0381,1780600.0],["2000-01-10",12.0381,12.1146,11.579,11.8086,1312600.0],["2000-01-11",11.8086,12.1911,11.6555,11.681,834100.0],["2000-01-12",11.7831,11.8341,11.273,11.528,878800.0],["2000-01-13",11.6045,11.681,11.5025,11.5535,1297200.0],["2000-01-14",12.0381,12.1911,11.63,11.7321,2802000.0],["2000-01-18",11.6555,12.3442,11.6555,12.1911,2117900.0],["2000-01-19",12.1401,12.1656,11.732,12.0381,1081200.0],["2000-01-20",11.9871,12.6502,11.9871,12.5227,2006700.0],["2000-01-21",12.9563,12.9563,12.5227,12.6502,1416500.0],["2000-01-24",12.9563,12.9563,12.4462,12.4462,1375000.0],["2000-01-25",12.4462,12.5992,12.4462,12.4717,1130300.0],["2000-01-26",12.4462,12.5737,12.4207,12.4972,829700.0],["2000-01-27",12.5737,12.8542,12.4717,12.7522,554800.0],["2000-01-28",12.5482,12.6247,12.0636,12.1656,1032900.0],["2000-01-31",12.1911,12.4207,12.1401,12.2166,736800.0],["2000-02-01",12.1401,12.2932,12.0381,12.1146,618400.0],["2000-02-02",12.1146,12.5227,12.1146,12.4717,863800.0],["2000-02-03",12.8032,13.0073,11.0179,11.222,3486000.0],["2000-02-04",9.3856,9.6662,8.5695,9.5897,14708000.0],["2000-02-07",9.9977,10.7119,9.9467,10.5843,6683000.0],["2000-02-08",10.5588,11.681,10.5588,11.63,3148700.0],["2000-02-09",11.0179,11.4005,10.6354,10.6609,3034800.0],["2000-02-10",10.9924,10.9924,10.7374,10.7884,2317100.0],["2000-02-11",10.7374,10.9159,10.7119,10.8139,2473600.0],["2000-02-14",10.8139,11.3495,10.8139,11.222,2504600.0],["2000-02-15",11.1199,11.5025,10.9669,11.2985,2349400.0],["2000-02-16",11.282,11.4876,11.2049,11.3591,2049100.0],["2000-02-17",11.2563,11.4362,10.768,10.768,1812900.0],["2000-02-18",10.7166,10.7166,9.8943,10.1513,2355900.0],["2000-02-22",10.0741,10.4853,10.0484,10.3568,951800.0],["2000-02-23",10.3312,10.5881,10.0228,10.0228,1029700.0],["2000-02-24",9.8686,10.2284,9.6373,9.7915,1653800.0],["2000-02-25",10.0228,10.2797,9.5859,9.663,1751600.0],["2000-02-28",9.663,10.3055,9.663,10.0228,1128800.0],["2000-02-29",10.0228,10.177,9.5088,9.5602,1225900.0],["2000-03-01",9.5088,9.8686,9.3289,9.7401,2068500.0],["2000-03-02",10.0228,10.0228,9.4831,9.7915,1070000.0],["2000-03-03",9.663,10.0485,9.6116,9.9457,789900.0],["2000-03-06",10.0485,10.1513,9.4574,9.5088,1154600.0],["2000-03-07",9.4831,9.4831,9.2004,9.2261,1911200.0],["2000-03-08",9.2261,9.5602,9.1747,9.4831,1225000.0],["2000-03-09",9.3546,9.4831,9.0719,9.3289,1041700.0],["2000-03-10",9.1233,9.2261,8.6864,8.8406,1619300.0],["2000-03-13",8.8406,9.1747,8.7635,9.0719,1402500.0],["2000-03-14",9.0205,9.0205,8.7121,8.892,1183600.0],["2000-03-15",8.7378,9.7401,8.7378,9.4831,1722400.0],["2000-03-16",9.5602,10.3054,9.5345,10.0742,1305700.0],["2000-03-17",10.3054,10.3568,10.0999,10.177,1548600.0],["2000-03-20",10.177,10.2541,9.8686,10.0228,738600.0],["2000-03-21",10.0741,10.4853,10.0484,10.3568,874000.0],["2000-03-22",10.3569,10.4083,10.177,10.2284,872700.0],["2000-03-23",10.2798,10.2798,10.0228,10.2284,706800.0],["2000-03-24",10.1256,10.3825,9.8686,9.92,666900.0],["2000-03-27",10.1769,10.2026,9.8429,9.9457,573200.0],["2000-03-28",9.92,10.0485,9.7915,9.7915,1029300.0],["2000-03-29",9.8172,10.0485,9.6887,10.0228,1421800.0],["2000-03-30",10.0485,10.0485,9.7144,9.7915,1165700.0],["2000-03-31",9.8686,10.4596,9.8172,10.2027,1168200.0],["2000-04-03",10.3825,10.6652,10.2797,10.511,1092700.0],["2000-04-04",10.9993,11.5133,10.6909,11.0507,1669200.0],["2000-04-05",11.0507,11.2049,10.9479,10.9736,821400.0],["2000-04-06",10.9736,11.3077,10.8708,10.8965,1112900.0],["2000-04-07",10.8965,10.9736,10.5881,10.7166,870600.0],["2000-04-10",10.7937,10.8708,10.6909,10.7423,684900.0],["2000-04-11",10.768,10.8708,10.7423,10.8194,867600.0],["2000-04-12",11.1021,11.2049,10.8965,11.1021,1589100.0],["2000-04-13",10.9993,11.2049,10.8194,11.2049,865600.0],["2000-04-14",10.9479,10.9479,10.1769,10.3825,1115300.0],["2000-04-17",10.3311,11.2049,10.2027,11.2049,1076100.0],["2000-04-18",10.9993,10.9993,10.5881,10.5881,1492900.0],["2000-04-19",10.8451,10.8451,10.4853,10.5881,1017400.0],["2000-04-20",10.6909,10.9222,10.6909,10.7937,1006000.0],["2000-04-24",10.7423,10.9993,10.7423,10.8708,777100.0],["2000-04-25",10.8708,11.025,10.8194,10.9479,987100.0],["2000-04-26",10.9736,10.9993,10.7937,10.8708,795600.0],["2000-04-27",10.8708,10.8708,10.5624,10.7166,831600.0],["2000-04-28",10.5881,10.6652,10.2797,10.3568,1271400.0],["2000-05-01",10.2797,10.4082,10.2027,10.2797,975900.0],["2000-05-02",10.3568,10.3568,9.9714,10.1513,1036000.0],["2000-05-03",10.2798,10.9479,10.2284,10.7423,2130800.0],["2000-05-04",10.5881,10.7166,10.2798,10.3311,1060300.0],["2000-05-05",10.5367,11.0507,10.4853,10.6909,898300.0],["2000-05-08",10.7166,11.3077,10.5881,11.3077,1078500.0],["2000-05-09",11.1021,11.4619,10.8194,10.9736,971300.0],["2000-05-10",11.025,11.1535,10.8194,11.0764,712000.0],["2000-05-11",11.1535,11.7189,11.1021,11.2306,1244000.0],["2000-05-12",11.2306,11.3077,10.8965,11.0764,1196000.0],["2000-05-15",11.0507,11.3591,10.9993,11.2049,637300.0],["2000-05-16",11.2563,11.4619,11.2049,11.282,665800.0],["2000-05-17",11.3077,11.4619,11.282,11.3334,620700.0],["2000-05-18",11.291,11.3168,11.032,11.1874,846800.0],["2000-05-19",10.9802,11.032,10.4364,10.6176,1332200.0],["2000-05-22",10.6694,10.8766,10.4364,10.5658,551900.0],["2000-05-23",10.4364,10.8248,10.3846,10.6694,433600.0],["2000-05-24",10.5658,10.9802,10.5658,10.9284,582200.0],["2000-05-25",10.9284,11.032,10.281,10.4105,838000.0],["2000-05-26",10.4623,10.6176,10.4364,10.5658,358500.0],["2000-05-30",10.6694,10.9284,10.5917,10.8507,562200.0],["2000-05-31",10.773,11.032,10.773,10.8766,775600.0],["2000-06-01",10.8766,11.2651,10.773,11.0838,1143500.0],["2000-06-02",11.0838,11.3427,10.9543,11.1615,1289600.0],["2000-06-05",11.1615,11.3168,11.032,11.0579,558500.0],["2000-06-06",11.032,11.1097,10.9802,11.1097,393400.0],["2000-06-07",11.1615,11.1615,10.9802,10.9802,413900.0],["2000-06-08",11.0061,11.0061,10.7212,10.7989,1257200.0],["2000-06-09",10.9025,11.032,10.7212,10.773,822500.0],["2000-06-12",10.7471,10.9284,10.5658,10.5917,813600.0],["2000-06-13",10.6176,10.8248,10.6176,10.6953,672400.0],["2000-06-14",10.7989,10.8507,10.6435,10.6694,568800.0],["2000-06-15",10.6694,10.8248,10.3328,10.3328,1339200.0],["2000-06-16",10.1774,10.3069,9.8407,10.0479,2708400.0],["2000-06-19",10.1256,10.2551,9.9961,9.9961,1172700.0],["2000-06-20",10.0479,10.0479,9.8925,9.8925,1120100.0],["2000-06-21",9.9702,9.9961,9.8407,9.8666,2130200.0],["2000-06-22",9.8925,10.022,9.8666,9.9443,788400.0],["2000-06-23",9.9443,9.9702,9.8666,9.8666,761900.0],["2000-06-26",9.9443,10.3069,9.9443,10.0997,1040700.0],["2000-06-27",9.9961,10.6694,9.9961,10.6176,1157100.0],["2000-06-28",10.5399,10.8507,10.3846,10.4687,928100.0],["2000-06-29",10.5141,11.0061,10.4364,10.6953,1003900.0],["2000-06-30",10.773,10.9025,10.663,10.6694,1475200.0],["2000-07-03",10.7471,10.9543,10.6694,10.7989,382700.0],["2000-07-05",10.9025,11.032,10.8766,10.8766,501800.0],["2000-07-06",10.9802,11.0579,10.8507,11.0061,509600.0],["2000-07-07",10.9025,11.032,10.6694,10.9025,1261200.0],["2000-07-10",10.8766,10.9802,10.8507,10.9802,853500.0],["2000-07-11",10.8766,11.032,10.7471,10.8766,968000.0],["2000-07-12",10.773,10.9802,10.773,10.9802,1174300.0],["2000-07-13",10.9025,11.0579,10.8766,10.9802,911300.0],["2000-07-14",11.032,11.524,10.9802,11.4722,892300.0],["2000-07-17",11.3945,11.3945,11.1874,11.278,736200.0],["2000-07-18",11.291,11.4981,11.2651,11.4722,834500.0],["2000-07-19",11.4204,11.6017,11.3168,11.6017,1667000.0],["2000-07-20",11.7053,11.783,11.6017,11.6535,1102900.0],["2000-07-21",11.6017,11.6794,11.524,11.6017,796600.0],["2000-07-24",11.4981,11.7312,11.4981,11.7312,1135000.0],["2000-07-25",11.7312,11.783,11.6276,11.783,631400.0],["2000-07-26",11.783,11.9902,11.7312,11.8089,860300.0],["2000-07-27",11.8089,12.042,11.3168,11.3686,1790800.0],["2000-07-28",11.3945,11.6017,11.1097,11.1874,1082400.0],["2000-07-31",11.1874,11.291,11.1615,11.1615,2788900.0],["2000-08-01",11.1356,11.2392,11.1097,11.2133,1079800.0],["2000-08-02",11.1874,11.1874,10.7989,10.9025,805200.0],["2000-08-03",10.9802,11.1097,10.6953,10.773,673600.0],["2000-08-04",11.0061,11.0838,10.7212,10.8507,1065800.0],["2000-08-07",10.7989,11.0061,10.6435,10.773,972000.0],["2000-08-08",10.8248,10.8507,10.6953,10.7989,866700.0],["2000-08-09",11.032,11.032,10.6176,10.7212,1523900.0],["2000-08-10",10.8248,10.9543,10.6176,10.7212,1110300.0],["2000-08-11",10.7212,10.8248,10.6694,10.7471,1273800.0],["2000-08-14",10.7471,10.773,10.6953,10.7471,1055400.0],["2000-08-15",10.7471,10.8507,10.7212,10.7471,1532700.0],["2000-08-16",10.2551,10.6694,10.2551,10.6694,885600.0],["2000-08-17",10.8094,10.8094,10.6527,10.7572,635300.0],["2000-08-18",10.8355,10.8877,10.7049,10.8355,931200.0],["2000-08-21",10.8877,10.8877,10.6527,10.6527,253800.0],["2000-08-22",10.6788,10.9399,10.6527,10.8616,758300.0],["2000-08-23",10.8094,10.966,10.7049,10.7833,868700.0],["2000-08-24",10.7572,10.966,10.6527,10.8616,970400.0],["2000-08-25",10.7833,10.8094,10.4177,10.7049,505200.0],["2000-08-28",10.6527,10.7572,10.2872,10.3916,719800.0],["2000-08-29",10.3655,10.8877,10.2872,10.7833,1402800.0],["2000-08-30",10.8094,10.8877,10.7049,10.8877,1041800.0],["2000-08-31",10.8094,11.0705,10.7833,10.842,5061700.0],["2000-09-01",10.7833,10.8616,10.7311,10.8355,1719900.0],["2000-09-05",10.7833,11.1488,10.7833,11.1488,1148300.0],["2000-09-06",11.0705,11.0705,10.5744,10.6266,1814400.0],["2000-09-07",10.6527,10.8877,10.6005,10.8616,627100.0],["2000-09-08",10.9138,10.966,10.7572,10.8616,1258400.0],["2000-09-11",10.8616,10.9138,10.7572,10.8355,860500.0],["2000-09-12",10.8616,10.8616,10.6527,10.7049,603200.0],["2000-09-13",10.6527,10.8094,10.5483,10.6005,591900.0],["2000-09-14",10.6005,10.6005,10.1305,10.2872,1301600.0],["2000-09-15",10.1827,10.47,10.1827,10.4438,1576100.0],["2000-09-18",10.3916,10.4438,10.0261,10.235,909600.0],["2000-09-19",10.1827,10.2872,9.9478,10.1044,377400.0],["2000-09-20",10.2089,10.2089,9.5039,9.6345,1478600.0],["2000-09-21",9.9216,10.0261,8.9295,9.1645,3462900.0],["2000-09-22",9.1645,9.53,9.1384,9.5039,2994500.0],["2000-09-25",9.7128,9.8433,9.2167,9.4778,1400800.0],["2000-09-26",9.4517,9.5561,9.1645,9.3734,1284500.0],["2000-09-27",9.295,9.3472,9.06,9.1645,629000.0],["2000-09-28",9.06,9.4517,9.06,9.3211,794800.0],["2000-09-29",9.295,9.53,9.0861,9.53,699100.0],["2000-10-02",9.53,9.53,9.2167,9.3734,1721100.0],["2000-10-03",9.3472,9.4517,9.295,9.3734,607400.0],["2000-10-04",9.3211,9.4517,9.2428,9.295,985400.0],["2000-10-05",9.295,9.4778,9.2689,9.3995,1084900.0],["2000-10-06",9.4517,9.6344,9.3472,9.3995,870400.0],["2000-10-09",9.3995,9.6083,9.3995,9.5039,867700.0],["2000-10-10",9.53,9.5822,9.4778,9.5039,883600.0],["2000-10-11",9.53,9.5822,9.3995,9.5039,1948700.0],["2000-10-12",9.5039,9.5039,9.3211,9.4256,1530700.0],["2000-10-13",9.4256,9.6344,9.4256,9.53,638300.0],["2000-10-16",9.53,9.7128,9.4778,9.5561,760300.0],["2000-10-17",9.6344,9.6344,9.3995,9.4778,592900.0],["2000-10-18",9.4778,9.5561,9.3995,9.4517,1110100.0],["2000-10-19",9.3734,9.4517,9.295,9.3734,1626800.0],["2000-10-20",9.3733,9.3733,9.3211,9.3211,1414400.0],["2000-10-23",9.3734,9.4256,9.1906,9.2167,1615100.0],["2000-10-24",9.2428,9.7911,7.8329,8.0418,5400900.0],["2000-10-25",7.9373,8.094,7.8851,7.9373,3541700.0],["2000-10-26",7.9112,7.9373,7.624,7.8068,3332000.0],["2000-10-27",7.9112,7.9112,7.7807,7.9112,3206800.0],["2000-10-30",7.9112,8.0157,7.859,7.9634,3125300.0],["2000-10-31",7.9112,8.0418,7.7284,8.0156,1813700.0],["2000-11-01",7.7284,8.0157,7.7284,7.9895,2917700.0],["2000-11-02",7.9373,8.2245,7.8851,8.1201,1004700.0],["2000-11-03",8.0418,8.1201,7.9373,8.094,870000.0],["2000-11-06",7.9373,8.329,7.859,8.2506,1458600.0],["2000-11-07",8.1984,8.329,7.9895,8.1723,917600.0],["2000-11-08",8.1984,8.3029,8.1462,8.2768,845100.0],["2000-11-09",8.3029,8.3812,8.2506,8.3551,1123100.0],["2000-11-10",8.3029,8.3812,8.1984,8.2506,823200.0],["2000-11-13",8.2506,8.3029,8.1462,8.2768,828200.0],["2000-11-14",8.3551,8.3812,8.1723,8.2245,1261900.0],["2000-11-15",8.2245,8.3029,8.1331,8.2506,1027800.0],["2000-11-16",8.2767,8.3551,8.1984,8.1984,1311200.0],["2000-11-17",8.3399,8.3927,8.2343,8.3927,1044600.0],["2000-11-20",8.4718,8.4718,8.2343,8.2343,1392900.0],["2000-11-21",8.2343,8.3135,8.1287,8.1815,1018600.0],["2000-11-22",8.2343,8.2607,8.0232,8.076,1109700.0],["2000-11-24",8.076,8.1287,8.0496,8.1287,226200.0],["2000-11-27",8.1287,8.3135,8.1287,8.2343,818600.0],["2000-11-28",8.1815,8.2871,8.0232,8.1815,1073000.0],["2000-11-29",8.1287,8.2871,8.1287,8.2607,540900.0],["2000-11-30",8.2079,8.2871,8.1551,8.2079,837900.0],["2000-12-01",8.2343,8.2607,8.1551,8.2343,534500.0],["2000-12-04",8.2343,8.4191,8.2343,8.3399,1891800.0],["2000-12-05",8.3927,8.8413,8.3399,8.6302,1929000.0],["2000-12-06",8.4454,8.6566,8.4454,8.551,1382600.0],["2000-12-07",8.4982,8.6038,8.4982,8.551,915800.0],["2000-12-08",8.551,8.6302,8.551,8.6038,881400.0],["2000-12-11",8.6038,8.7885,8.6038,8.7358,1483300.0],["2000-12-12",8.7622,9.0789,8.7622,9.0789,2103700.0],["2000-12-13",9.0789,9.2108,9.0525,9.1316,1304200.0],["2000-12-14",9.1316,9.4747,9.1316,9.422,1967500.0],["2000-12-15",9.4219,9.4483,8.9205,8.9733,2472000.0],["2000-12-18",9.0789,9.2636,8.9733,9.0261,969100.0],["2000-12-19",8.9997,9.1316,8.9733,9.1052,1538700.0],["2000-12-20",9.1052,9.158,9.0525,9.1052,993800.0],["2000-12-21",9.1052,9.1844,9.0789,9.158,828100.0],["2000-12-22",9.1052,9.1844,8.9997,9.158,2371600.0],["2000-12-26",9.158,9.2636,9.0525,9.1316,1552800.0],["2000-12-27",9.158,9.2636,9.1052,9.2372,1505900.0],["2000-12-28",9.2372,9.6595,9.1316,9.6331,870700.0],["2000-12-29",9.6595,9.7914,9.6067,9.6067,983700.0],["2001-01-02",9.6331,9.9234,9.5803,9.8706,993800.0],["2001-01-03",9.897,10.1081,9.8706,10.029,1480200.0],["2001-01-04",10.0818,10.2401,9.9762,10.1609,2029700.0],["2001-01-05",10.1345,10.2401,10.029,10.0818,1302500.0],["2001-01-08",10.4512,10.6096,10.2929,10.5568,2111200.0],["2001-01-09",10.5832,10.8471,10.5568,10.8471,2026700.0],["2001-01-10",10.8207,10.9527,10.6624,10.8999,1429700.0],["2001-01-11",10.8999,11.2958,10.8735,11.0055,1392700.0],["2001-01-12",11.0319,11.1902,10.9527,11.1374,727500.0],["2001-01-16",11.0846,11.1902,11.0583,11.1374,1076400.0],["2001-01-17",11.1638,11.3222,11.1638,11.1902,1125000.0],["2001-01-18",11.2166,11.5069,11.1902,11.4014,1215000.0],["2001-01-19",11.4541,11.5069,11.375,11.4541,1129200.0],["2001-01-22",11.4277,11.4541,10.9791,11.2166,952300.0],["2001-01-23",11.1902,11.375,11.1902,11.2958,628400.0],["2001-01-24",11.1902,11.2694,11.0583,11.1902,1529100.0],["2001-01-25",11.2694,11.5333,11.1638,11.4277,1544500.0],["2001-01-26",11.5333,11.5333,11.3486,11.4277,929400.0],["2001-01-29",11.338,11.3591,11.2493,11.2789,813200.0],["2001-01-30",11.3169,11.5069,11.3,11.4436,750500.0],["2001-01-31",11.4436,11.528,11.3591,11.4858,784000.0],["2001-02-01",11.528,12.077,11.4858,12.077,1082900.0],["2001-02-02",11.9925,11.9968,11.7181,11.8067,783100.0],["2001-02-05",11.8236,11.9714,11.6969,11.773,687400.0],["2001-02-06",11.6674,11.8616,11.6589,11.773,1386600.0],["2001-02-07",11.8025,11.8025,11.5787,11.7096,1099900.0],["2001-02-08",11.7814,11.9165,11.7181,11.8532,738000.0],["2001-02-09",11.7181,11.7898,11.4225,11.5534,548700.0],["2001-02-12",11.0002,11.4014,10.9284,11.3591,1638400.0],["2001-02-13",11.3591,11.3591,11.1353,11.1691,1376600.0],["2001-02-14",11.1902,11.5956,11.1902,11.3042,1575900.0],["2001-02-15",11.2021,11.4702,11.0659,11.2787,1720500.0],["2001-02-16",11.3808,11.4064,10.9808,11.117,1211700.0],["2001-02-20",11.0148,11.2787,11.0106,11.2276,723300.0],["2001-02-21",11.2276,11.3766,10.9595,10.9637,885000.0],["2001-02-22",10.9382,11.002,10.7552,10.8446,824400.0],["2001-02-23",10.8744,10.9595,10.6914,10.7339,859300.0],["2001-02-26",10.8318,10.9254,10.768,10.9127,571500.0],["2001-02-27",10.8233,11.5128,10.8233,10.985,1200800.0],["2001-02-28",11.0914,11.3425,11.0233,11.1978,424400.0],["2001-03-01",11.151,11.2957,11.0148,11.2404,1755400.0],["2001-03-02",11.1723,11.5298,11.1723,11.2872,884400.0],["2001-03-05",11.3213,11.7043,11.2915,11.6405,922800.0],["2001-03-06",11.8746,11.8746,11.7298,11.7894,968200.0],["2001-03-07",11.8745,12.3172,11.849,12.215,1181600.0],["2001-03-08",12.215,12.5555,12.1257,12.4321,725400.0],["2001-03-09",12.3427,12.513,12.3214,12.4108,753800.0],["2001-03-12",12.4108,12.4491,12.0874,12.1725,1125500.0],["2001-03-13",12.1299,12.1938,11.9554,12.1597,1309200.0],["2001-03-14",11.8107,12.0448,11.7171,11.9086,604100.0],["2001-03-15",11.8533,11.8831,11.683,11.8831,622100.0],["2001-03-16",11.6617,11.8107,11.632,11.6745,1044400.0],["2001-03-19",11.7894,11.9171,11.5298,11.832,624500.0],["2001-03-20",11.9171,12.1555,11.832,12.0576,817000.0],["2001-03-21",12.0576,12.1086,11.5553,11.6447,1290700.0],["2001-03-22",11.5383,11.5553,11.0701,11.3766,1140200.0],["2001-03-23",11.3,11.7043,11.0233,11.4872,1146400.0],["2001-03-26",11.4489,11.5979,11.3638,11.5213,668100.0],["2001-03-27",11.1723,11.4064,10.8956,11.2149,2379400.0],["2001-03-28",11.0659,11.2361,10.8488,11.0106,1385700.0],["2001-03-29",11.1085,11.2489,10.8446,11.1382,788900.0],["2001-03-30",11.1382,11.4064,10.9765,11.2787,726400.0],["2001-04-02",11.283,11.7469,11.283,11.5383,846500.0],["2001-04-03",11.5383,11.5383,11.1127,11.1723,945800.0],["2001-04-04",11.1723,11.2021,10.9808,11.0659,798500.0],["2001-04-05",11.2574,11.2659,10.6573,11.0787,2013300.0],["2001-04-06",11.1808,11.1808,10.7765,10.8573,1194400.0],["2001-04-09",11.0659,11.0872,10.8744,10.9808,587400.0],["2001-04-10",11.1297,11.1638,10.8318,10.9893,1162800.0],["2001-04-11",10.9595,11.0872,10.7467,10.7722,512900.0],["2001-04-12",10.8318,11.0106,10.6828,10.7594,688900.0],["2001-04-16",10.9595,11.1553,10.8786,10.9637,573600.0],["2001-04-17",10.9637,11.1638,10.8956,11.0404,558700.0],["2001-04-18",11.0404,11.5298,10.8701,11.4149,764300.0],["2001-04-19",11.4915,11.4915,11.1978,11.3638,494400.0],["2001-04-20",11.3425,11.4277,11.0233,11.0616,682700.0],["2001-04-23",11.1595,11.1595,10.9382,11.0361,424400.0],["2001-04-24",11.0361,11.151,10.7637,10.9765,687400.0],["2001-04-25",10.9765,11.2702,10.8956,11.2063,320500.0],["2001-04-26",11.2063,11.4277,11.0616,11.2404,564100.0],["2001-04-27",11.2447,11.4915,11.2149,11.4532,306100.0],["2001-04-30",11.4532,11.7213,11.3894,11.4745,441000.0],["2001-05-01",11.5766,11.6745,11.4489,11.6234,413100.0],["2001-05-02",11.5553,11.7,11.4319,11.6362,460700.0],["2001-05-03",11.0659,11.2319,10.8744,11.0021,2932700.0],["2001-05-04",10.8744,10.8744,10.47,10.5509,2213800.0],["2001-05-07",10.5339,10.6743,10.3721,10.4998,1231000.0],["2001-05-08",10.4573,10.4615,10.0019,10.3424,1254700.0],["2001-05-09",10.1508,10.3168,10.1083,10.2147,1385900.0],["2001-05-10",10.1295,10.4232,10.1083,10.3381,926900.0],["2001-05-11",10.3424,10.4275,10.2785,10.3594,633100.0],["2001-05-14",10.2998,10.4275,10.2402,10.3849,407300.0],["2001-05-15",10.3849,10.5126,10.2828,10.3466,765600.0],["2001-05-16",10.3466,11.2276,10.3466,11.1936,1950000.0],["2001-05-17",11.1035,11.1893,10.9362,11.0262,2069300.0],["2001-05-18",10.9404,11.0177,10.683,10.7774,1382200.0],["2001-05-21",10.7774,10.7774,10.5157,10.7302,1546000.0],["2001-05-22",10.7474,10.9791,10.683,10.7817,952100.0],["2001-05-23",10.786,10.8847,10.7517,10.8546,1173500.0],["2001-05-24",10.8332,10.9447,10.8203,10.8375,774400.0],["2001-05-25",10.7903,10.8074,10.447,10.6444,882600.0],["2001-05-29",10.6401,11.1121,10.4041,10.9018,1194000.0],["2001-05-30",10.919,11.1164,10.919,10.9404,809100.0],["2001-05-31",10.9404,11.0348,10.7431,10.8418,859500.0],["2001-06-01",10.7259,11.082,10.683,11.0048,532600.0],["2001-06-04",11.0048,11.155,11.0048,11.1507,1074800.0],["2001-06-05",11.1507,11.2579,11.1206,11.2536,1046300.0],["2001-06-06",11.185,11.348,11.155,11.2451,1651000.0],["2001-06-07",11.2751,11.3695,11.2622,11.3652,875900.0],["2001-06-08",11.3866,11.4081,11.2837,11.3437,509600.0],["2001-06-11",11.3695,11.3695,11.1979,11.2322,430200.0],["2001-06-12",11.2622,11.3566,11.1764,11.2837,372500.0],["2001-06-13",11.2837,11.348,11.185,11.2536,874900.0],["2001-06-14",11.1979,11.2536,11.0692,11.1206,843000.0],["2001-06-15",11.0477,11.0477,10.7688,10.7688,1395800.0],["2001-06-18",10.7688,10.7688,10.6701,10.6744,920600.0],["2001-06-19",10.7045,10.7474,10.5801,10.6659,790900.0],["2001-06-20",10.6659,10.7045,10.4556,10.52,1477700.0],["2001-06-21",10.52,10.6187,10.3183,10.6015,1749500.0],["2001-06-22",10.5758,10.623,10.4814,10.5801,532600.0],["2001-06-25",10.5543,10.5758,10.3698,10.4814,470300.0],["2001-06-26",10.2969,10.5114,10.2411,10.49,1512800.0],["2001-06-27",10.3913,10.4857,10.2411,10.3269,993100.0],["2001-06-28",10.3827,10.6573,10.3398,10.623,1515200.0],["2001-06-29",10.7688,10.8289,10.5543,10.7688,1191500.0],["2001-07-02",10.7688,10.8117,10.683,10.7688,3171500.0],["2001-07-03",10.8675,10.9362,10.7345,10.8975,266100.0],["2001-07-05",10.8975,10.8975,10.6058,10.7345,494900.0],["2001-07-06",10.7474,10.7474,10.4256,10.5243,412500.0],["2001-07-09",10.5243,10.5843,10.3612,10.5843,1424800.0],["2001-07-10",10.5972,10.5972,10.3484,10.4556,299300.0],["2001-07-11",9.4388,9.9022,9.2801,9.7391,3961000.0],["2001-07-12",9.752,9.9236,9.6791,9.8207,1512300.0],["2001-07-13",9.8035,9.8464,9.7134,9.782,1238100.0],["2001-07-16",9.7477,9.8464,9.4989,9.5246,1229600.0],["2001-07-17",9.6104,9.6705,9.4817,9.6104,1344800.0],["2001-07-18",9.5675,9.6791,9.5675,9.6319,1001400.0],["2001-07-19",9.6319,9.8035,9.4388,9.5761,794600.0],["2001-07-20",9.5847,9.7134,9.5675,9.6877,837400.0],["2001-07-23",9.6619,9.7391,9.5075,9.6576,522100.0],["2001-07-24",9.589,9.6748,9.4646,9.5589,718200.0],["2001-07-25",9.4731,9.6962,9.4474,9.5418,1083900.0],["2001-07-26",9.5032,9.6834,9.3959,9.6533,534000.0],["2001-07-27",9.6104,9.6447,9.4388,9.4474,334300.0],["2001-07-30",9.5246,9.5504,9.2672,9.3959,1772100.0],["2001-07-31",9.4989,9.5246,9.2715,9.3015,739300.0],["2001-08-01",9.4174,9.7177,9.2886,9.6748,1469200.0],["2001-08-02",9.6319,10.2325,9.5976,10.1682,1695400.0],["2001-08-03",10.1167,10.1467,9.7735,9.8764,562300.0],["2001-08-06",9.9751,10.0137,9.8249,9.8979,616400.0],["2001-08-07",9.9108,10.0094,9.8721,9.9451,743000.0],["2001-08-08",9.9451,10.0824,9.9451,10.0266,756200.0],["2001-08-09",10.0266,10.1682,10.0266,10.0867,684600.0],["2001-08-10",10.121,10.1896,9.9751,10.1553,1015500.0],["2001-08-13",10.1682,10.254,10.0867,10.2154,312300.0],["2001-08-14",10.2969,10.3527,10.1467,10.2969,773400.0],["2001-08-15",10.3398,10.447,10.0695,10.2797,923100.0],["2001-08-16",10.2797,10.3441,10.0523,10.2926,631700.0],["2001-08-17",10.2626,10.3269,10.1939,10.2497,596400.0],["2001-08-20",10.3398,10.3956,10.1253,10.2883,981600.0],["2001-08-21",10.2325,10.2325,10.0609,10.1081,648300.0],["2001-08-22",10.181,10.3183,10.0395,10.2754,1170900.0],["2001-08-23",10.3014,10.388,10.1499,10.3187,628100.0],["2001-08-24",10.2798,10.4962,10.2148,10.3144,475700.0],["2001-08-27",10.3317,10.5178,10.3057,10.4139,390000.0],["2001-08-28",10.388,10.388,10.2798,10.3404,663100.0],["2001-08-29",10.3447,10.4096,10.085,10.111,772300.0],["2001-08-30",10.1629,10.2408,10.0287,10.0547,493100.0],["2001-08-31",10.0244,10.0244,9.8556,9.9119,961000.0],["2001-09-04",9.9854,10.059,9.9075,9.9075,1184800.0],["2001-09-05",9.8686,10.0071,9.808,9.8339,1308300.0],["2001-09-06",9.8513,10.1283,9.7128,10.0547,1621900.0],["2001-09-07",9.9551,10.3663,9.9119,10.1932,1536600.0],["2001-09-10",10.2365,10.3014,10.1283,10.1672,1095300.0],["2001-09-17",9.9551,9.9551,9.4357,9.5396,869000.0],["2001-09-18",9.479,9.7171,9.4357,9.5829,1290500.0],["2001-09-19",9.6738,9.6954,9.1068,9.4228,899000.0],["2001-09-20",9.4574,9.6305,9.4141,9.518,2478600.0],["2001-09-21",9.0895,9.4184,8.8731,9.176,1914100.0],["2001-09-24",9.176,9.4098,9.1544,9.3492,1065300.0],["2001-09-25",9.3492,9.5223,9.241,9.4357,1414200.0],["2001-09-26",9.4141,9.6305,9.1847,9.5439,2052200.0],["2001-09-27",9.5656,9.782,9.479,9.782,2058500.0],["2001-09-28",9.782,9.8339,9.6911,9.8296,1435400.0],["2001-10-01",9.8296,9.9248,9.7301,9.8989,895000.0],["2001-10-02",9.8989,10.1066,9.7387,10.0374,1178700.0],["2001-10-03",10.0374,10.323,9.9551,10.323,1195300.0],["2001-10-04",10.3014,10.4313,9.8989,10.3274,1063600.0],["2001-10-05",10.3274,10.4356,10.1499,10.4356,490400.0],["2001-10-08",10.4356,10.4962,10.1499,10.2062,280200.0],["2001-10-09",10.1716,10.2624,9.9551,10.2495,490700.0],["2001-10-10",10.1716,10.6693,10.0763,10.6433,748000.0],["2001-10-11",10.6433,10.9507,10.6433,10.7342,1229900.0],["2001-10-12",10.6693,10.7992,10.3447,10.6823,758100.0],["2001-10-15",10.626,10.6736,10.4962,10.5351,490900.0],["2001-10-16",10.6433,10.8121,10.5048,10.7299,456300.0],["2001-10-17",10.7342,10.8814,10.6044,10.7039,538800.0],["2001-10-18",10.7039,10.8641,10.626,10.7732,432600.0],["2001-10-19",10.7775,10.8554,10.7126,10.8165,428600.0],["2001-10-22",10.7559,10.8424,10.7126,10.7775,495700.0],["2001-10-23",10.8165,10.929,10.6607,10.8511,614200.0],["2001-10-24",10.9506,11.1368,10.8684,11.0848,614100.0],["2001-10-25",10.9939,11.2883,10.9377,11.2104,785600.0],["2001-10-26",11.1671,11.4138,11.1021,11.3618,476500.0],["2001-10-29",11.2969,11.2969,10.9939,11.206,673500.0],["2001-10-30",11.4701,12.1409,11.4051,11.7514,2042600.0],["2001-10-31",11.7557,12.0327,11.6215,11.9635,1639800.0],["2001-11-01",12.0111,12.2189,11.9635,12.089,1497000.0],["2001-11-02",12.0977,12.0977,11.7168,11.7774,1297700.0],["2001-11-05",12.076,12.076,11.773,11.9245,1633000.0],["2001-11-06",11.9245,11.9505,11.799,11.8812,1255300.0],["2001-11-07",11.8596,11.9462,11.8033,11.8812,874600.0],["2001-11-08",11.838,11.8942,11.7124,11.7427,1054000.0],["2001-11-09",11.6865,11.7297,11.5783,11.5999,890300.0],["2001-11-12",11.5783,11.6345,11.4051,11.6215,725000.0],["2001-11-13",11.6648,11.6778,11.5566,11.6345,840200.0],["2001-11-14",11.6214,11.7741,11.6214,11.7087,1064400.0],["2001-11-15",11.7131,11.7785,11.6258,11.7,1327900.0],["2001-11-16",11.7,11.7567,11.604,11.7567,898200.0],["2001-11-19",11.7567,11.9224,11.6912,11.8003,743900.0],["2001-11-20",11.7829,11.7829,11.6476,11.6738,814700.0],["2001-11-21",11.5822,11.6345,11.4644,11.5822,531100.0],["2001-11-23",11.6171,11.6214,11.4688,11.5909,311900.0],["2001-11-26",11.604,11.6171,11.4295,11.46,758600.0],["2001-11-27",11.351,11.4469,11.2986,11.3553,760900.0],["2001-11-28",11.3859,11.412,11.2332,11.2463,488400.0],["2001-11-29",11.1896,11.3204,10.7315,11.2332,1467500.0],["2001-11-30",11.2332,11.2332,11.1329,11.1896,658700.0],["2001-12-03",11.1459,11.255,10.9933,11.1808,1461600.0],["2001-12-04",11.1241,11.3946,11.0892,11.3946,3484500.0],["2001-12-05",11.4295,11.7043,11.399,11.6214,1755100.0],["2001-12-06",11.6694,11.8221,11.5037,11.6651,1597100.0],["2001-12-07",11.604,11.7436,11.5167,11.7,1187500.0],["2001-12-10",11.7,11.9268,11.6694,11.8396,1009900.0],["2001-12-11",11.905,11.9966,11.7,11.8745,903800.0],["2001-12-12",11.9094,11.9966,11.8788,11.9748,653000.0],["2001-12-13",11.9312,12.0359,11.809,11.8526,770700.0],["2001-12-14",11.8221,11.9094,11.5604,11.8788,605800.0],["2001-12-17",11.8003,12.0402,11.7829,11.9922,1026200.0],["2001-12-18",11.9879,12.0577,11.8832,11.9966,1671600.0],["2001-12-19",11.9922,12.0402,11.7785,12.0228,1368100.0],["2001-12-20",11.9966,12.1624,11.9792,12.1275,1397800.0],["2001-12-21",12.1624,12.1842,12.0053,12.062,1741800.0],["2001-12-24",12.2147,12.3238,12.0228,12.049,507300.0],["2001-12-26",12.1275,12.3761,12.1275,12.2714,760200.0],["2001-12-27",12.2758,12.3282,12.1493,12.2147,671600.0],["2001-12-28",12.1493,12.2147,12.1057,12.1362,646500.0],["2001-12-31",12.062,12.1406,11.9312,12.0271,583200.0],["2002-01-02",12.0053,12.0271,11.7523,11.9137,651900.0],["2002-01-03",11.9094,11.9966,11.8221,11.9224,1313700.0],["2002-01-04",11.9312,11.9748,11.7698,11.905,776200.0],["2002-01-07",11.9137,11.953,11.8003,11.9181,553600.0],["2002-01-08",11.9443,11.9748,11.9137,11.9355,848100.0],["2002-01-09",11.953,12.0402,11.9355,11.9922,735400.0],["2002-01-10",11.8876,11.9966,11.8178,11.9006,1231200.0],["2002-01-11",11.9094,11.9966,11.8221,11.9661,343900.0],["2002-01-14",11.8439,11.9181,11.7392,11.7785,1130100.0],["2002-01-15",11.8178,11.9312,11.8003,11.8919,2658800.0],["2002-01-16",11.8919,11.9835,11.8003,11.8265,2228600.0],["2002-01-17",11.8265,11.9704,11.7523,11.9312,881300.0],["2002-01-18",11.8875,11.953,11.8788,11.9224,595800.0],["2002-01-22",11.8788,11.9094,11.7305,11.8614,862700.0],["2002-01-23",11.8439,12.062,11.8352,11.905,1482300.0],["2002-01-24",11.9094,12.1231,11.8875,11.9966,3036600.0],["2002-01-25",11.9835,12.0795,11.9486,12.0184,1995000.0],["2002-01-28",12.0141,12.0839,11.9617,12.0097,1283600.0],["2002-01-29",11.9137,11.9879,11.6476,11.7785,1713200.0],["2002-01-30",11.6912,11.9312,11.6433,11.8614,1520400.0],["2002-01-31",12.0184,12.0882,11.761,12.0446,2411100.0],["2002-02-01",11.9966,12.2191,11.953,12.0184,1436400.0],["2002-02-04",12.0228,12.1798,11.9094,11.953,942600.0],["2002-02-05",11.9486,12.0751,11.7916,11.9094,925100.0],["2002-02-06",11.9399,11.9748,11.6912,11.7349,662600.0],["2002-02-07",11.6912,11.7872,11.3946,11.5604,882500.0],["2002-02-08",11.4906,11.6258,11.3902,11.6171,924500.0],["2002-02-11",11.6258,12.062,11.5996,11.9966,802300.0],["2002-02-12",12.1013,12.1013,11.953,12.0315,843000.0],["2002-02-13",12.0839,12.0969,11.9094,12.0184,1463300.0],["2002-02-14",12.4328,12.5899,12.3456,12.3892,2916900.0],["2002-02-15",12.5255,12.6309,12.3321,12.5167,2554500.0],["2002-02-19",12.5255,12.9034,12.5255,12.7276,3331300.0],["2002-02-20",12.7804,12.8463,12.5826,12.7452,1411100.0],["2002-02-21",12.7452,12.8023,12.5518,12.6134,1171700.0],["2002-02-22",12.7013,12.8331,12.5518,12.7628,1496200.0],["2002-02-25",12.8771,13.0704,12.7672,13.0309,2243400.0],["2002-02-26",13.0748,13.5934,13.0573,13.5187,2966300.0],["2002-02-27",13.5583,13.8,13.4308,13.4528,1896800.0],["2002-02-28",13.4264,13.8176,13.4044,13.6813,1862800.0],["2002-03-01",13.7121,14.0197,13.7121,13.9186,2060900.0],["2002-03-04",14.0593,14.4592,13.9538,14.1999,2357100.0],["2002-03-05",14.1516,14.2614,13.7121,13.8439,1714300.0],["2002-03-06",13.8439,14.446,13.7121,14.3274,1332100.0],["2002-03-07",14.3274,14.4416,14.0637,14.1076,2825600.0],["2002-03-08",14.3274,14.3274,14.0637,14.0637,2009300.0],["2002-03-11",14.0417,14.679,13.9318,14.4944,1864800.0],["2002-03-12",14.1736,14.5999,14.0857,14.4768,1309900.0],["2002-03-13",14.4768,14.4768,14.2878,14.3977,850200.0],["2002-03-14",14.2878,14.3889,14.1999,14.3054,737700.0],["2002-03-15",14.2834,14.5032,14.2263,14.3977,1374700.0],["2002-03-18",14.2834,14.5427,14.279,14.4988,1313300.0],["2002-03-19",14.4153,15.1185,14.4153,14.8767,1696200.0],["2002-03-20",14.8548,14.8636,14.6834,14.7976,1788600.0],["2002-03-21",14.7449,14.7493,14.2131,14.2439,1674300.0],["2002-03-22",14.2439,14.3274,14.1076,14.2219,1118000.0],["2002-03-25",14.0857,14.1516,13.6857,13.7121,1583800.0],["2002-03-26",13.8879,14.1779,13.8879,14.0593,680500.0],["2002-03-27",14.0197,14.1604,13.9055,14.0857,1444000.0],["2002-03-28",14.1076,14.1692,13.9582,14.0461,660100.0],["2002-04-01",14.0461,14.0461,13.7165,14.0022,1015500.0],["2002-04-02",14.0022,14.1032,13.9582,13.9934,987500.0],["2002-04-03",13.9538,14.0153,13.7121,13.8132,858400.0],["2002-04-04",13.7121,13.8132,13.4704,13.7692,1093000.0],["2002-04-05",13.7692,13.8439,13.6725,13.778,1057500.0],["2002-04-08",13.7692,13.8615,13.5802,13.8439,1494900.0],["2002-04-09",13.8439,13.989,13.2286,13.4528,14765900.0],["2002-04-10",13.4308,13.6022,13.3165,13.5495,2084600.0],["2002-04-11",13.5802,13.7297,13.4923,13.5099,1661400.0],["2002-04-12",13.6681,14.178,13.6066,14.1296,2110600.0],["2002-04-15",14.1955,14.2351,13.9582,14.0109,1405500.0],["2002-04-16",14.1516,14.1955,13.8439,13.9758,1116200.0],["2002-04-17",14.0109,14.2395,13.9318,14.0857,892900.0],["2002-04-18",14.0857,14.1032,13.756,13.756,1000000.0],["2002-04-19",13.6901,13.9362,13.6725,13.8,972000.0],["2002-04-22",13.8,13.8879,13.7253,13.8659,879900.0],["2002-04-23",13.8439,14.2087,13.8308,14.0022,921500.0],["2002-04-24",14.1736,14.4372,13.9626,13.989,1434300.0],["2002-04-25",13.9978,14.1516,13.9406,13.9758,959800.0],["2002-04-26",13.9978,14.0461,13.6901,13.8176,1308300.0],["2002-04-29",13.8395,14.0197,13.6462,13.7253,820000.0],["2002-04-30",13.822,13.9055,13.633,13.8,779000.0],["2002-05-01",13.8439,14.1428,13.7341,14.1428,2158000.0],["2002-05-02",14.2834,14.6042,14.1735,14.5427,2189600.0],["2002-05-03",14.679,15.158,14.5471,14.6174,1274700.0],["2002-05-06",14.8108,15.1185,14.78,14.846,1998100.0],["2002-05-07",15.0306,15.9315,14.8987,15.4261,2479300.0],["2002-05-08",16.1293,16.1293,15.3338,15.47,2346200.0],["2002-05-09",15.4701,15.7074,15.3822,15.5316,1539400.0],["2002-05-10",15.5316,15.703,15.4832,15.5272,905300.0],["2002-05-13",15.5316,15.5579,15.3074,15.4261,2367400.0],["2002-05-14",15.4701,15.7777,15.3822,15.7645,707800.0],["2002-05-15",15.7206,15.7777,15.5579,15.6898,966800.0],["2002-05-16",15.5799,15.7206,15.5184,15.659,839300.0],["2002-05-17",15.6019,15.6371,15.4701,15.5931,1007900.0],["2002-05-20",15.6019,15.6239,15.3778,15.4129,1486600.0],["2002-05-21",15.3996,15.519,15.298,15.3422,2300000.0],["2002-05-22",15.298,15.4085,15.2626,15.3908,962100.0],["2002-05-23",15.3908,15.4571,15.2759,15.3731,834300.0],["2002-05-24",15.3864,15.5234,15.3201,15.3687,1324400.0],["2002-05-28",15.4748,15.4748,15.1521,15.1874,1621800.0],["2002-05-29",15.2007,15.2095,14.8823,15.1034,609600.0],["2002-05-30",14.9221,15.1874,14.8779,15.0327,814400.0],["2002-05-31",15.0327,15.2228,15.0327,15.099,933300.0],["2002-06-03",15.099,15.5146,15.0459,15.267,1329300.0],["2002-06-04",15.1653,15.2538,14.984,15.0725,1995100.0],["2002-06-05",15.0857,15.1963,15.0415,15.1476,1802000.0],["2002-06-06",15.1344,15.2537,15.099,15.1742,1918600.0],["2002-06-07",15.1742,15.1742,14.9398,14.9929,1576400.0],["2002-06-10",15.0106,15.0194,14.8116,14.9442,1072100.0],["2002-06-11",14.8735,15.0327,14.7188,14.7409,732100.0],["2002-06-12",14.7851,15.0061,14.7497,14.9221,1320200.0],["2002-06-13",14.9221,14.9398,14.763,14.7762,820100.0],["2002-06-14",14.7762,14.847,14.3783,14.5905,1963700.0],["2002-06-17",14.595,15.0327,14.5905,15.0327,1478000.0],["2002-06-18",15.0327,15.0769,14.9708,15.015,1237600.0],["2002-06-19",15.0194,15.0901,14.9,14.9442,1186500.0],["2002-06-20",14.9221,15.0327,14.9044,15.0017,666400.0],["2002-06-21",14.9664,15.1211,14.9487,15.0371,2604300.0],["2002-06-24",15.0371,15.0371,14.6657,14.9044,1517300.0],["2002-06-25",14.931,15.0548,14.281,14.3164,1751200.0],["2002-06-26",13.9715,14.7364,13.9539,14.6348,2716200.0],["2002-06-27",14.7011,15.1653,14.6569,15.0857,1404500.0],["2002-06-28",15.0813,15.5146,15.0017,15.5013,1853200.0],["2002-07-01",15.4306,15.6959,15.3643,15.3997,1545900.0],["2002-07-02",15.3996,15.4306,14.8337,14.9354,1373300.0],["2002-07-03",14.9442,15.0194,14.2589,14.5065,1493200.0],["2002-07-05",14.5905,15.0548,14.4888,15.0106,965800.0],["2002-07-08",15.0327,15.6384,15.0327,15.5411,1599300.0],["2002-07-09",15.5411,15.6915,15.2582,15.2582,1673800.0],["2002-07-10",15.2891,15.4748,14.679,14.6922,1567800.0],["2002-07-11",14.7055,14.7674,13.5736,14.1484,3069200.0],["2002-07-12",14.144,14.3253,14.0379,14.2015,3221800.0],["2002-07-15",14.0821,14.3827,13.3879,14.2943,1487000.0],["2002-07-16",14.06,14.2589,13.6399,13.6974,1486800.0],["2002-07-17",13.6974,13.8389,13.4233,13.5294,1389100.0],["2002-07-18",13.5294,13.8301,13.4321,13.4808,1381900.0],["2002-07-19",13.0431,13.1536,12.2207,12.2914,3555600.0],["2002-07-22",12.2914,12.6451,11.8493,12.0527,2195400.0],["2002-07-23",12.203,12.4904,12.0925,12.2914,2126200.0],["2002-07-24",11.9819,12.6584,11.8272,12.5921,2209700.0],["2002-07-25",12.6009,12.7336,12.3135,12.6717,2238900.0],["2002-07-26",12.7115,12.9546,12.6098,12.9458,853000.0],["2002-07-29",13.1757,13.662,12.9546,13.6444,1308100.0],["2002-07-30",13.5515,13.6311,13.1624,13.2597,1403900.0],["2002-07-31",13.3039,13.4056,12.9546,13.2995,1371500.0],["2002-08-01",13.4189,15.2537,13.4189,15.099,4264400.0],["2002-08-02",15.1034,15.3908,14.8116,15.0769,2956700.0],["2002-08-05",15.0769,15.1167,14.8558,14.9442,1745100.0],["2002-08-06",15.0327,15.1211,14.8779,14.9221,2576800.0],["2002-08-07",14.9752,15.0327,14.679,14.8116,1786200.0],["2002-08-08",14.8779,15.0592,14.7188,15.0106,1628000.0],["2002-08-09",15.0106,15.603,14.8956,15.5544,1588100.0],["2002-08-12",15.4748,15.5632,15.1742,15.3997,1423100.0],["2002-08-13",15.3422,15.8064,15.2007,15.4615,1374600.0],["2002-08-14",15.1432,15.7401,14.7276,15.6915,1930000.0],["2002-08-15",15.7401,15.8949,15.3775,15.8506,1254900.0],["2002-08-16",15.566,15.5793,15.357,15.4548,1491600.0],["2002-08-19",15.3436,15.7795,15.188,15.566,896800.0],["2002-08-20",15.5704,15.8729,15.3659,15.7483,1436200.0],["2002-08-21",15.7483,15.7884,15.397,15.6283,1434400.0],["2002-08-22",15.7394,16.0107,15.6327,16.0063,1745700.0],["2002-08-23",15.9663,15.9796,15.6105,15.6638,1197900.0],["2002-08-26",15.6994,15.735,15.4103,15.566,956000.0],["2002-08-27",15.566,15.6327,15.4148,15.5571,1250300.0],["2002-08-28",15.5615,15.6505,15.4148,15.4993,1457400.0],["2002-08-29",15.4859,15.5438,15.2547,15.4904,1090800.0],["2002-08-30",15.4593,15.4726,15.2769,15.3881,867300.0],["2002-09-03",15.2769,15.2769,14.6009,14.8544,2112800.0],["2002-09-04",14.8544,15.2413,14.8099,15.188,1862600.0],["2002-09-05",15.188,15.228,14.9656,15.1079,1283300.0],["2002-09-06",15.1079,15.4326,14.9611,15.4326,2015900.0],["2002-09-09",15.4237,15.7439,15.2547,15.6994,1725000.0],["2002-09-10",15.6772,15.8907,15.4815,15.8328,1140300.0],["2002-09-11",16.0018,16.0018,15.824,15.9218,736800.0],["2002-09-12",15.6772,15.6994,14.8766,15.139,1677900.0],["2002-09-13",15.139,15.2902,15.019,15.0679,1909400.0],["2002-09-16",15.0768,15.5616,15.0545,15.5616,886300.0],["2002-09-17",15.566,15.6505,15.0501,15.1079,1104900.0],["2002-09-18",15.1079,15.1079,14.552,14.6765,2460800.0],["2002-09-19",14.6765,14.8989,14.294,14.3296,2281700.0],["2002-09-20",14.4097,14.512,14.2229,14.4675,2195500.0],["2002-09-23",14.6765,14.681,14.1473,14.2095,1251700.0],["2002-09-24",14.1206,14.1651,13.8048,13.9516,1316100.0],["2002-09-25",14.1651,14.3874,13.9783,14.3341,2994800.0],["2002-09-26",14.3874,14.6765,14.3652,14.4541,1948100.0],["2002-09-27",14.4408,14.4408,13.6758,13.7692,2012200.0],["2002-09-30",13.7648,13.8982,13.5558,13.7292,1350400.0],["2002-10-01",13.8315,13.876,13.6136,13.8359,2185300.0],["2002-10-02",13.8093,13.8137,13.4757,13.6225,1483600.0],["2002-10-03",13.6091,13.8537,13.4935,13.5869,1564400.0],["2002-10-04",13.6091,13.6981,13.0799,13.3423,1720300.0],["2002-10-07",13.3868,13.4535,12.8975,12.9242,1069200.0],["2002-10-08",13.1866,13.2533,12.8531,13.0487,1843700.0],["2002-10-09",13.0532,13.0532,12.6618,12.8753,914400.0],["2002-10-10",12.9198,13.2711,12.813,13.0977,2047800.0],["2002-10-11",13.4401,14.0316,13.369,13.787,1919200.0],["2002-10-14",13.787,13.8938,13.707,13.8582,946900.0],["2002-10-15",14.4541,14.6765,14.3429,14.3652,2564200.0],["2002-10-16",14.4541,14.5431,13.9916,14.0316,1203500.0],["2002-10-17",14.4541,14.5075,14.3074,14.4541,1014600.0],["2002-10-18",14.4586,14.4986,14.3074,14.4586,896700.0],["2002-10-21",14.4586,15.0101,14.2851,15.0056,1176800.0],["2002-10-22",15.0056,15.0056,14.632,14.8722,1077900.0],["2002-10-23",14.7655,15.0901,14.721,15.0012,1025900.0],["2002-10-24",15.3881,15.477,14.8544,14.9967,1410800.0],["2002-10-25",15.0457,15.2147,14.9434,15.2058,806200.0],["2002-10-28",14.2496,14.85,13.5424,14.4097,5158200.0],["2002-10-29",14.1428,14.6543,14.1295,14.5653,1527400.0],["2002-10-30",14.6498,14.8322,14.4497,14.6098,1677300.0],["2002-10-31",14.6765,14.7521,14.3207,14.4186,1513200.0],["2002-11-01",14.423,14.4986,14.174,14.4319,1495900.0],["2002-11-04",14.6098,14.6098,13.8893,13.956,2091000.0],["2002-11-05",13.9471,14.2273,13.8626,14.1473,1668300.0],["2002-11-06",14.2318,14.3874,14.0094,14.3874,990200.0],["2002-11-07",14.2762,14.2985,14.0138,14.0628,926000.0],["2002-11-08",14.0761,14.423,13.8093,13.9204,615100.0],["2002-11-11",13.787,13.8537,13.5068,13.5068,1105800.0],["2002-11-12",13.5558,13.6314,13.3645,13.5113,1022500.0],["2002-11-13",13.5024,13.6758,13.2533,13.578,969000.0],["2002-11-14",13.787,13.8849,13.6536,13.707,782800.0],["2002-11-15",13.7203,13.8537,13.6447,13.7737,742500.0],["2002-11-18",13.8811,13.9035,13.5901,13.6931,791800.0],["2002-11-19",13.8364,13.8364,13.3438,13.4826,979700.0],["2002-11-20",13.4826,13.4826,13.1961,13.3573,1785900.0],["2002-11-21",13.3572,13.5408,13.2766,13.514,1090600.0],["2002-11-22",13.4334,13.9931,13.4334,13.7826,1589100.0],["2002-11-25",13.7826,14.1453,13.7468,14.0289,1353900.0],["2002-11-26",13.9931,14.0423,13.814,13.9483,1181300.0],["2002-11-27",14.0603,14.2886,13.9752,14.217,902000.0],["2002-11-29",14.2841,14.4185,14.1543,14.2035,462200.0],["2002-12-02",14.4185,14.4185,14.1677,14.3155,1499300.0],["2002-12-03",14.3021,14.3289,14.002,14.1409,1010800.0],["2002-12-04",14.1453,14.2394,13.9394,14.1767,1220100.0],["2002-12-05",14.1767,14.2394,13.8856,13.9304,886800.0],["2002-12-06",13.8901,14.1453,13.8901,14.105,819900.0],["2002-12-09",14.1185,14.1632,13.9662,13.9841,825300.0],["2002-12-10",13.9931,14.1498,13.814,14.1274,1476300.0],["2002-12-11",14.1006,14.1006,13.702,13.8901,1097500.0],["2002-12-12",13.9931,14.011,13.8364,13.9035,855200.0],["2002-12-13",13.8588,14.0334,13.8364,13.9617,927300.0],["2002-12-16",13.9259,14.2125,13.9035,14.1991,1057800.0],["2002-12-17",14.1946,14.2618,14.0379,14.1722,744700.0],["2002-12-18",14.1498,14.2304,14.0423,14.1364,902100.0],["2002-12-19",13.9349,14.0065,13.8274,13.8811,1461700.0],["2002-12-20",13.917,14.0871,13.8453,14.0379,2181100.0],["2002-12-23",13.9259,14.1319,13.8364,14.0871,1013900.0],["2002-12-24",14.0871,14.105,14.0065,14.0379,466800.0],["2002-12-26",14.1274,14.1722,13.9931,14.011,488000.0],["2002-12-27",14.0379,14.0558,13.7916,13.8453,470400.0],["2002-12-30",13.8498,13.8498,13.3617,13.5453,1139700.0],["2002-12-31",13.5901,13.6259,13.2901,13.5811,1556100.0],["2003-01-02",13.7692,14.1006,13.5811,14.0647,1262700.0],["2003-01-03",13.9259,13.9438,13.5901,13.6259,1064800.0],["2003-01-06",13.6259,14.3289,13.5901,13.6976,1896000.0],["2003-01-07",13.4782,13.6573,13.4558,13.5677,4648000.0],["2003-01-08",13.5677,13.608,13.4423,13.4961,3978200.0],["2003-01-09",13.5229,13.6528,13.5229,13.6259,1607600.0],["2003-01-10",13.5005,13.6259,13.4781,13.608,1627900.0],["2003-01-13",13.5677,13.702,13.4065,13.4602,1922800.0],["2003-01-14",13.4334,13.5005,13.0528,13.1871,2162500.0],["2003-01-15",13.1423,13.2095,12.8781,13.1334,2100600.0],["2003-01-16",13.2095,13.3662,13.1647,13.2453,2690500.0],["2003-01-17",13.3438,13.3976,13.1155,13.2364,1170900.0],["2003-01-21",13.2767,13.2767,12.8378,12.8826,1268300.0],["2003-01-22",12.8736,13.0572,12.7751,12.8154,1236300.0],["2003-01-23",12.8736,13.0572,12.8468,13.0393,878700.0],["2003-01-24",13.0125,13.0125,12.7169,12.8423,1009900.0],["2003-01-27",12.7841,12.8065,12.3945,12.5199,1273500.0],["2003-01-28",12.6721,13.205,12.6274,13.0975,3024100.0],["2003-01-29",13.0707,13.0707,12.802,12.9005,2807400.0],["2003-01-30",12.9005,12.9408,11.9333,12.4617,6130900.0],["2003-01-31",12.6498,12.6632,12.4259,12.4706,4728200.0],["2003-02-03",12.605,12.7662,12.6005,12.6677,1884700.0],["2003-02-04",12.7572,12.7572,12.3856,12.6229,1513100.0],["2003-02-05",12.7617,12.8781,12.5378,12.699,1274800.0],["2003-02-06",12.605,12.7617,12.5512,12.6542,1422700.0],["2003-02-07",12.7617,12.7796,12.4751,12.5154,1702100.0],["2003-02-10",12.5826,12.6498,12.3945,12.6274,1384900.0],["2003-02-11",12.6721,12.7483,12.493,12.5423,1674900.0],["2003-02-12",12.5468,12.802,12.5468,12.7124,2083300.0],["2003-02-13",12.6856,12.7483,12.5915,12.6721,1272600.0],["2003-02-14",12.6766,13.2453,12.6766,13.2408,2096300.0],["2003-02-18",13.3942,13.3987,13.2589,13.3175,1902700.0],["2003-02-19",13.3175,13.3175,12.8755,12.8755,1413000.0],["2003-02-20",12.9883,13.2769,12.9567,13.1777,2035700.0],["2003-02-21",13.1461,13.2904,13.0108,13.2453,1478300.0],["2003-02-24",13.304,13.4438,13.0469,13.0514,1194800.0],["2003-02-25",12.9883,13.2318,12.7312,13.0965,1422100.0],["2003-02-26",13.101,13.101,12.8259,12.871,1126200.0],["2003-02-27",12.9206,13.0695,12.7447,12.9567,960200.0],["2003-02-28",12.9612,13.0514,12.6681,12.7177,1550300.0],["2003-03-03",12.8304,12.8304,12.0547,12.1991,3798200.0],["2003-03-04",12.1991,12.2216,11.924,11.933,3142400.0],["2003-03-05",12.0096,12.0187,11.3602,11.3873,3764200.0],["2003-03-06",11.3738,11.5226,11.2069,11.4008,4311100.0],["2003-03-07",11.4008,11.8022,11.2745,11.5226,2817600.0],["2003-03-10",11.4775,11.4775,11.1573,11.3151,2246700.0],["2003-03-11",11.3512,11.4549,11.234,11.3467,1436900.0],["2003-03-12",11.3106,11.4549,11.2971,11.4369,1892000.0],["2003-03-13",11.7255,11.8834,11.5406,11.8698,2789000.0],["2003-03-14",12.0187,12.1494,11.9285,12.0277,1950600.0],["2003-03-17",12.0277,12.5283,11.9961,12.4877,2303800.0],["2003-03-18",12.4877,12.6951,12.4291,12.4606,2438500.0],["2003-03-19",12.5373,13.074,12.4922,12.9973,2746200.0],["2003-03-20",12.853,13.0785,12.7132,13.0514,1630200.0],["2003-03-21",13.1912,13.4708,13.1281,13.3942,2068800.0],["2003-03-24",13.304,13.3085,12.7087,12.844,1193400.0],["2003-03-25",12.7538,12.8936,12.632,12.7763,1514900.0],["2003-03-26",12.7402,12.7447,12.5238,12.6275,1848700.0],["2003-03-27",12.5598,12.8755,12.3614,12.8394,1459300.0],["2003-03-28",12.7177,12.8891,12.6545,12.8079,1256700.0],["2003-03-31",12.6951,12.9657,12.4516,12.7853,1466000.0],["2003-04-01",12.7447,12.9928,12.6095,12.9567,2103600.0],["2003-04-02",13.2814,13.5565,13.1822,13.4844,2030200.0],["2003-04-03",13.4483,13.5204,13.3536,13.3626,997700.0],["2003-04-04",13.3626,13.5249,13.304,13.4483,1219800.0],["2003-04-07",13.7549,13.8902,13.5295,13.5475,1472800.0],["2003-04-08",13.552,13.6873,13.4798,13.5655,1601700.0],["2003-04-09",13.57,13.7549,13.3445,13.3761,1497500.0],["2003-04-10",13.4393,13.552,13.3716,13.4979,1243700.0],["2003-04-11",13.5295,13.8902,13.5159,13.6467,1078100.0],["2003-04-14",13.6467,13.8361,13.552,13.8,763800.0],["2003-04-15",13.791,13.9624,13.7008,13.9128,1265800.0],["2003-04-16",13.9398,14.0075,13.5114,13.5204,1559300.0],["2003-04-17",13.552,13.7865,13.5069,13.764,827400.0],["2003-04-21",13.7549,13.8091,13.5971,13.6873,1121600.0],["2003-04-22",13.7324,14.0706,13.5565,14.0481,1505200.0],["2003-04-23",14.0481,14.1338,13.8902,14.0797,1098200.0],["2003-04-24",13.9804,13.9849,13.764,13.8902,1254700.0],["2003-04-25",13.8902,13.9804,13.8136,13.8857,1299700.0],["2003-04-28",13.8451,14.03,13.782,13.9804,1442700.0],["2003-04-29",13.7324,13.9849,13.0108,13.552,6407500.0],["2003-04-30",13.5069,13.7459,13.4077,13.7459,2736500.0],["2003-05-01",13.7008,13.7008,13.2363,13.2363,2650000.0],["2003-05-02",13.1236,13.3175,13.074,13.2904,1852800.0],["2003-05-05",13.34,13.4889,13.2273,13.2679,1393100.0],["2003-05-06",13.1777,13.2138,13.0198,13.1371,2429900.0],["2003-05-07",13.1371,13.3581,13.083,13.2544,1293200.0],["2003-05-08",13.2544,13.4167,13.0695,13.2318,1555000.0],["2003-05-09",13.2138,13.2138,12.853,13.0018,3122800.0],["2003-05-12",13.0514,13.1236,12.7989,12.8891,3077400.0],["2003-05-13",12.853,12.9116,12.6816,12.7042,2144100.0],["2003-05-14",12.7267,12.7989,12.6726,12.6951,2559500.0],["2003-05-15",12.9071,12.9116,12.7087,12.7628,2015900.0],["2003-05-16",12.6996,12.8214,12.6816,12.7357,1705400.0],["2003-05-19",12.7221,12.7266,12.4677,12.5131,1792200.0],["2003-05-20",12.6539,12.8266,12.504,12.6448,2104700.0],["2003-05-21",12.6676,12.7085,12.5767,12.604,1999500.0],["2003-05-22",12.6585,12.7812,12.5767,12.713,1219200.0],["2003-05-23",12.7176,12.7176,12.5404,12.5676,1146400.0],["2003-05-27",12.5676,12.9856,12.4949,12.9856,2369700.0],["2003-05-28",13.0174,13.0401,12.6539,12.7266,6584900.0],["2003-05-29",12.7584,12.9311,12.5494,12.6176,2713300.0],["2003-05-30",12.6539,12.9493,12.6539,12.9493,4690100.0],["2003-06-02",13.1765,13.2083,12.8811,12.9038,3287200.0],["2003-06-03",12.9584,12.9856,12.6767,12.7176,2698900.0],["2003-06-04",12.7448,12.922,12.663,12.8811,2615600.0],["2003-06-05",12.8811,12.8993,12.7403,12.8811,2227500.0],["2003-06-06",12.9175,12.9447,12.6494,12.6721,2988800.0],["2003-06-09",12.7085,12.713,12.5176,12.6585,1790400.0],["2003-06-10",12.5403,12.7812,12.5403,12.6903,2768900.0],["2003-06-11",12.7448,12.8175,12.6085,12.6994,1640000.0],["2003-06-12",12.6767,13.0856,12.6721,13.0629,7500000.0],["2003-06-13",13.131,13.1492,12.7993,12.9129,2419900.0],["2003-06-16",12.9856,13.131,12.9493,13.131,2151300.0],["2003-06-17",13.2219,13.2219,13.0629,13.1719,3490000.0],["2003-06-18",13.0629,13.2582,12.7903,13.2219,4924200.0],["2003-06-19",13.29,13.4082,13.1901,13.2991,3994600.0],["2003-06-20",13.29,13.3037,13.1765,13.1992,4313500.0],["2003-06-23",13.1537,13.1719,12.7539,13.0856,2350700.0],["2003-06-24",13.0401,13.1537,12.9538,13.0901,2040300.0],["2003-06-25",13.0901,13.0947,12.872,12.9084,1605200.0],["2003-06-26",12.9947,12.9947,12.5858,12.763,3046400.0],["2003-06-27",12.7675,12.7721,12.613,12.6676,1099500.0],["2003-06-30",12.7221,12.7675,12.6221,12.7221,2681700.0],["2003-07-01",12.6676,12.7584,12.5358,12.7176,1434100.0],["2003-07-02",12.7175,12.7494,12.6449,12.7221,1112500.0],["2003-07-03",12.6312,12.7403,12.6267,12.7085,1019000.0],["2003-07-07",12.7357,12.8584,12.6994,12.7221,1791700.0],["2003-07-08",12.7176,12.8266,12.6449,12.7039,1755700.0],["2003-07-09",12.7221,12.7857,12.6085,12.6767,1706700.0],["2003-07-10",12.713,12.7721,12.6585,12.713,1539500.0],["2003-07-11",12.7221,12.9175,12.6994,12.7403,1761900.0],["2003-07-14",12.7448,12.8039,12.6312,12.6676,2148500.0],["2003-07-15",12.6676,12.6994,12.4904,12.6403,2887700.0],["2003-07-16",12.6812,12.7675,12.6312,12.7584,1642600.0],["2003-07-17",12.7675,12.7948,12.6403,12.6721,1308800.0],["2003-07-18",12.7357,12.8493,12.6721,12.8448,1142500.0],["2003-07-21",12.7403,12.8675,12.7221,12.7948,1012400.0],["2003-07-22",12.8357,13.1537,12.7266,12.9902,1807300.0],["2003-07-23",13.1356,13.1628,12.9629,13.1628,1167300.0],["2003-07-24",13.2173,13.3309,13.081,13.0856,1369400.0],["2003-07-25",12.9947,13.2537,12.9538,13.2401,855200.0],["2003-07-28",13.3128,13.3809,13.1992,13.3537,1491400.0],["2003-07-29",13.3309,13.3309,12.9947,13.0674,883600.0],["2003-07-30",13.1128,13.1446,12.8857,12.9129,1077300.0],["2003-07-31",11.8134,11.8588,10.6275,10.7365,21758800.0],["2003-08-01",10.7456,10.7911,10.4458,10.4957,9901600.0],["2003-08-04",10.4957,10.6502,10.4094,10.6093,8471500.0],["2003-08-05",10.7002,10.7774,10.5957,10.7411,8475300.0],["2003-08-06",10.7411,10.7911,10.6184,10.7138,9314100.0],["2003-08-07",10.7047,10.7229,10.5684,10.5957,5222600.0],["2003-08-08",10.6775,10.7275,10.6002,10.6593,3386600.0],["2003-08-11",10.6775,10.7956,10.6275,10.7002,3308200.0],["2003-08-12",10.7547,10.7638,10.5866,10.7411,3254100.0],["2003-08-13",10.7411,10.7593,10.4003,10.4412,4961500.0],["2003-08-14",10.4457,10.523,10.2549,10.4503,4241800.0],["2003-08-15",10.4049,10.4503,10.1777,10.2913,4558600.0],["2003-08-18",10.2775,10.5343,10.2041,10.4701,3795100.0],["2003-08-19",10.4701,10.7269,10.461,10.6627,3976400.0],["2003-08-20",10.6857,10.8416,10.6077,10.8003,2954500.0],["2003-08-21",10.8003,11.0755,10.7866,11.0388,4424000.0],["2003-08-22",11.1305,11.1305,10.6948,10.7774,2335900.0],["2003-08-25",10.6857,10.7315,10.571,10.6948,2232700.0],["2003-08-26",10.6948,10.8737,10.6169,10.8416,2115800.0],["2003-08-27",10.8416,10.8599,10.6627,10.704,1636500.0],["2003-08-28",10.7086,10.7453,10.5527,10.7361,1383800.0],["2003-08-29",10.782,10.9287,10.7728,10.892,1572300.0],["2003-09-02",10.9838,11.2406,10.9608,11.1718,2160400.0],["2003-09-03",11.2589,11.4011,11.0709,11.1214,3189600.0],["2003-09-04",11.1901,11.3048,11.1122,11.1718,2355000.0],["2003-09-05",11.0755,11.103,10.9975,11.0526,1360000.0],["2003-09-08",11.0801,11.2085,11.0388,11.1443,1811300.0],["2003-09-09",11.181,11.1901,10.9608,10.9654,1907200.0],["2003-09-10",10.97,11.0021,10.8829,10.9058,2316800.0],["2003-09-11",10.9471,10.9746,10.8508,10.8875,1699700.0],["2003-09-12",10.915,10.9746,10.8049,10.9608,1585000.0],["2003-09-15",10.9608,11.1672,10.915,11.1397,1425100.0],["2003-09-16",11.1397,11.2589,11.1397,11.1764,1921300.0],["2003-09-17",11.181,11.1856,11.0984,11.1214,4393700.0],["2003-09-18",11.1443,11.2222,11.0021,11.0067,3081900.0],["2003-09-19",11.0572,11.1122,9.8602,10.2867,18147300.0],["2003-09-22",10.0895,10.2454,9.9794,10.0895,7279100.0],["2003-09-23",10.0895,10.5481,9.9748,10.0253,3649800.0],["2003-09-24",9.9748,10.0665,9.9014,9.9381,2451800.0],["2003-09-25",9.929,10.0344,9.7501,9.8235,2354400.0],["2003-09-26",9.8005,9.8097,9.7088,9.7822,1855600.0],["2003-09-29",9.7776,9.9335,9.7318,9.8648,1311500.0],["2003-09-30",9.8143,10.0803,9.7547,9.9381,2365100.0],["2003-10-01",10.0895,10.1583,9.984,10.1583,2571600.0],["2003-10-02",10.1583,10.2592,10.0941,10.1812,1662400.0],["2003-10-03",10.2271,10.2729,10.0436,10.1537,2016600.0],["2003-10-06",10.1537,10.3463,10.1537,10.2546,2041000.0],["2003-10-07",10.2637,10.3325,10.1629,10.3188,1628400.0],["2003-10-08",10.3188,10.5022,10.3188,10.4747,2553600.0],["2003-10-09",10.5481,10.571,10.4472,10.4564,1661900.0],["2003-10-10",10.516,10.571,10.461,10.4793,1600900.0],["2003-10-13",10.5481,10.6811,10.5022,10.6444,1391400.0],["2003-10-14",10.6857,10.7912,10.649,10.6536,1783300.0],["2003-10-15",10.7086,10.7269,10.5481,10.5894,1369300.0],["2003-10-16",10.5618,10.6536,10.3876,10.5481,2241100.0],["2003-10-17",10.6398,10.7682,10.4793,10.516,2138100.0],["2003-10-20",10.516,10.5252,10.3876,10.4243,1437800.0],["2003-10-21",10.4243,10.4793,10.2592,10.2637,2181200.0],["2003-10-22",10.0895,10.5252,10.0895,10.2546,2003400.0],["2003-10-23",10.2271,10.4013,10.1858,10.2867,1622000.0],["2003-10-24",10.2729,10.4105,10.1812,10.2408,1589000.0],["2003-10-27",10.328,10.3876,10.1124,10.1399,1989200.0],["2003-10-28",10.195,10.25,10.117,10.1858,1474500.0],["2003-10-29",10.2133,10.2959,10.1353,10.1812,1457800.0],["2003-10-30",10.3646,11.1122,10.3646,10.4564,7315200.0],["2003-10-31",10.4151,10.649,10.3876,10.4564,3114700.0],["2003-11-03",10.5573,10.6031,10.4793,10.4931,2494300.0],["2003-11-04",10.5022,10.5252,10.4105,10.438,1949400.0],["2003-11-05",10.438,10.438,10.2775,10.4059,1452300.0],["2003-11-06",10.3646,10.4426,10.3142,10.3646,1946100.0],["2003-11-07",10.4334,10.4793,10.3738,10.4518,3013100.0],["2003-11-10",10.4793,10.5618,10.4105,10.438,1989100.0],["2003-11-11",10.4334,10.4885,10.3555,10.3738,1432600.0],["2003-11-12",10.3876,10.5481,10.3509,10.5022,1746700.0],["2003-11-13",10.4472,10.516,10.4334,10.4976,1250400.0],["2003-11-14",10.4976,10.5252,10.3876,10.4243,1451700.0],["2003-11-17",10.4105,10.4793,10.3692,10.4334,1262100.0],["2003-11-18",10.4242,10.5075,10.2992,10.2992,1541600.0],["2003-11-19",10.3177,10.3686,10.2622,10.3131,1315800.0],["2003-11-20",10.2761,10.5029,10.2714,10.2992,1912400.0],["2003-11-21",10.3455,10.6186,10.3131,10.5769,2203700.0],["2003-11-24",10.6232,10.6371,10.5353,10.5908,2289300.0],["2003-11-25",10.5399,10.6371,10.5353,10.5954,1189400.0],["2003-11-26",10.5677,10.6788,10.5584,10.6047,908600.0],["2003-11-28",10.5399,10.6232,10.5353,10.5862,531600.0],["2003-12-01",10.6695,10.7204,10.5816,10.7204,1299200.0],["2003-12-02",10.7436,10.9241,10.7065,10.813,1590600.0],["2003-12-03",10.9056,11.0398,10.7945,10.85,1623400.0],["2003-12-04",10.8732,10.9472,10.6649,10.7482,1064100.0],["2003-12-05",10.6602,10.7297,10.5908,10.6556,1094500.0],["2003-12-08",10.614,10.6834,10.5399,10.6325,1185800.0],["2003-12-09",9.7345,9.7669,9.3827,9.7206,18906300.0],["2003-12-10",9.6743,9.8317,9.6743,9.79,4357200.0],["2003-12-11",9.7761,10.0955,9.7715,10.0631,2733100.0],["2003-12-12",10.0354,10.1603,9.8641,10.0446,1744100.0],["2003-12-15",10.1835,10.1835,9.8178,9.8687,2400300.0],["2003-12-16",10.6232,10.6232,9.9844,10.0215,4046600.0],["2003-12-17",10.0215,10.2113,10.003,10.1742,3386600.0],["2003-12-18",10.2066,10.2344,10.1002,10.2205,3008800.0],["2003-12-19",10.2714,10.2714,10.1094,10.114,2470300.0],["2003-12-22",10.0909,10.1279,9.9983,10.114,2409500.0],["2003-12-23",10.114,10.327,10.0909,10.3085,3130700.0],["2003-12-24",10.1927,10.3362,10.1789,10.2298,1566300.0],["2003-12-26",10.2066,10.4057,10.1881,10.3825,1195300.0],["2003-12-29",10.3547,10.4751,10.3547,10.4427,2624000.0],["2003-12-30",10.4612,10.5029,10.4242,10.4982,1771600.0],["2003-12-31",10.4982,10.5954,10.4982,10.5399,1704400.0],["2004-01-02",10.3964,10.6186,10.3964,10.4797,1674700.0],["2004-01-05",10.5723,10.7343,10.4149,10.5075,2676300.0],["2004-01-06",10.5538,10.6232,10.5029,10.5723,3334900.0],["2004-01-07",10.6371,10.7621,10.6278,10.7621,2612500.0],["2004-01-08",10.8223,10.8686,10.7204,10.7945,1870600.0],["2004-01-09",10.6973,10.8778,10.6464,10.7945,1673200.0],["2004-01-12",10.8223,10.8778,10.7621,10.8315,1205500.0],["2004-01-13",10.8361,10.8778,10.6926,10.7621,1351600.0],["2004-01-14",10.7667,10.8917,10.7621,10.8871,1182400.0],["2004-01-15",10.8871,10.8917,10.7667,10.8037,1308300.0],["2004-01-16",10.8778,10.9982,10.8315,10.9333,1333500.0],["2004-01-20",10.9056,10.9982,10.8315,10.9982,1356700.0],["2004-01-21",11.0306,11.1324,10.938,11.1,1434300.0],["2004-01-22",11.1324,11.2342,11.0074,11.0583,1515800.0],["2004-01-23",11.1092,11.1092,10.9426,10.9472,1469400.0],["2004-01-26",10.9009,10.9009,10.6325,10.6834,2807200.0],["2004-01-27",10.6834,10.7575,10.6093,10.6464,2208200.0],["2004-01-28",10.6464,10.6927,10.3871,10.452,2057800.0],["2004-01-29",11.1092,11.4333,10.8778,11.2111,7348800.0],["2004-01-30",10.9935,11.3083,10.8824,11.3083,2912600.0],["2004-02-02",11.2851,11.3407,11.1139,11.2713,1996500.0],["2004-02-03",11.225,11.2713,11.1278,11.174,1589300.0],["2004-02-04",11.1278,11.3407,11.1278,11.2944,1465500.0],["2004-02-05",11.3453,11.3962,11.2481,11.262,1503900.0],["2004-02-06",11.2805,11.387,11.1694,11.1926,1274700.0],["2004-02-09",11.2435,11.3361,11.1694,11.2666,1088600.0],["2004-02-10",11.2342,11.3129,11.1787,11.1833,1221600.0],["2004-02-11",11.1555,11.3037,11.1278,11.2574,1963500.0],["2004-02-12",11.6879,11.8962,11.5721,11.7573,4325900.0],["2004-02-13",11.7156,11.8267,11.6832,11.711,1844800.0],["2004-02-17",11.8267,12.035,11.7804,11.9656,1958600.0],["2004-02-18",12.0119,12.16,11.9841,12.0582,1577600.0],["2004-02-19",12.1562,12.3241,12.0302,12.1048,1810300.0],["2004-02-20",12.1282,12.2495,11.9695,12.0255,1307400.0],["2004-02-23",12.0862,12.2495,12.0395,12.2075,1331900.0],["2004-02-24",12.1328,12.1562,11.7688,11.8015,2032500.0],["2004-02-25",11.8622,11.9648,11.7362,11.8155,924600.0],["2004-02-26",11.8155,11.8902,11.7268,11.8575,853300.0],["2004-02-27",11.6802,11.9835,11.6802,11.9415,931300.0],["2004-03-01",11.9368,11.9462,11.7828,11.8528,964300.0],["2004-03-02",11.8528,11.8995,11.7175,11.8575,1240200.0],["2004-03-03",11.8622,11.9928,11.7408,11.9648,1210000.0],["2004-03-04",11.9975,12.0862,11.9555,12.0162,926000.0],["2004-03-05",11.9555,12.1328,11.8202,11.9648,896900.0],["2004-03-08",11.9742,12.0908,11.8295,11.9742,925500.0],["2004-03-09",11.9788,11.9928,11.6475,11.7082,1652400.0],["2004-03-10",11.7595,11.8202,11.4889,11.5215,1248200.0],["2004-03-11",11.3955,11.4422,11.2135,11.2229,1828400.0],["2004-03-12",11.3489,11.6615,11.3069,11.6148,1249500.0],["2004-03-15",11.6148,11.6195,11.1015,11.1015,1996600.0],["2004-03-16",11.1949,11.3349,10.9522,11.0595,2263600.0],["2004-03-17",11.1062,11.1575,10.8215,10.9242,2289800.0],["2004-03-18",10.8076,10.8122,10.3362,10.6536,4731500.0],["2004-03-19",10.7002,10.9149,10.5556,10.6162,2431400.0],["2004-03-22",10.6162,10.6396,10.4389,10.5462,2675900.0],["2004-03-23",10.6629,10.7236,10.5182,10.6256,2153700.0],["2004-03-24",10.6256,10.7329,10.5789,10.6489,1761200.0],["2004-03-25",10.6489,10.8029,10.6209,10.7702,1562600.0],["2004-03-26",11.1529,11.1529,10.8262,10.8262,3248500.0],["2004-03-29",10.8309,10.8495,10.6722,10.7935,1392200.0],["2004-03-30",10.7376,10.8075,10.6862,10.7842,1452000.0],["2004-03-31",10.8029,10.8962,10.7235,10.8262,1490200.0],["2004-04-01",10.8822,11.0455,10.8355,10.9942,1631500.0],["2004-04-02",11.0829,11.1622,11.0455,11.0829,1456300.0],["2004-04-05",11.0595,11.1202,10.8822,11.0922,1345100.0],["2004-04-06",11.1109,11.1529,11.0129,11.0922,1058300.0],["2004-04-07",11.0922,11.0922,10.9242,11.0269,750500.0],["2004-04-08",11.0969,11.1109,10.9429,11.0455,911600.0],["2004-04-12",11.0362,11.1762,10.9942,11.1482,1122800.0],["2004-04-13",11.1995,11.2182,10.9242,10.9755,1261500.0],["2004-04-14",10.9709,11.4655,10.8402,11.0875,2005800.0],["2004-04-15",11.0782,11.2042,10.9382,11.1435,935900.0],["2004-04-16",11.1995,11.4329,11.1295,11.4282,1472800.0],["2004-04-19",11.3722,11.3722,11.1622,11.3489,777500.0],["2004-04-20",11.2835,11.3862,11.1949,11.2462,940800.0],["2004-04-21",11.2229,11.3582,11.1762,11.3442,793300.0],["2004-04-22",11.3442,11.5635,11.2602,11.5449,1296500.0],["2004-04-23",11.5495,11.6382,11.4655,11.5915,1229100.0],["2004-04-26",11.5962,11.6195,11.4842,11.6148,1053300.0],["2004-04-27",11.6148,11.6802,11.4749,11.5542,1328600.0],["2004-04-28",11.5775,11.6662,11.4982,11.5775,1091700.0],["2004-04-29",11.4795,11.4795,10.9429,11.0362,4325600.0],["2004-04-30",11.0362,11.1529,10.9755,11.0315,1597700.0],["2004-05-03",11.1202,11.1295,10.9335,11.0362,2848300.0],["2004-05-04",11.0035,11.1529,10.9242,11.1062,1286700.0],["2004-05-05",11.0735,11.0782,10.8822,10.9802,899700.0],["2004-05-06",10.9195,11.0362,10.5136,10.6862,2152800.0],["2004-05-07",10.4809,10.6676,10.3549,10.5602,2599000.0],["2004-05-10",10.4296,10.7609,10.4016,10.5882,2068100.0],["2004-05-11",10.5649,10.7329,10.4996,10.6302,1150700.0],["2004-05-12",10.5929,10.6909,10.5136,10.6909,1598600.0],["2004-05-13",10.6909,10.7702,10.5462,10.7235,1298500.0],["2004-05-14",10.7516,10.9475,10.6862,10.8962,1722800.0],["2004-05-17",10.7142,10.7795,10.5696,10.5836,1178800.0],["2004-05-18",10.6582,10.6909,10.5929,10.6489,579800.0],["2004-05-19",10.7329,10.8169,10.6629,10.7469,976700.0],["2004-05-20",10.7469,10.7469,10.6069,10.6162,611700.0],["2004-05-21",10.6162,10.8215,10.5276,10.6722,1571400.0],["2004-05-24",10.6722,10.8915,10.6396,10.8589,842300.0],["2004-05-25",10.8262,10.8822,10.7329,10.8729,1203400.0],["2004-05-26",10.8588,10.9906,10.8305,10.9247,969500.0],["2004-05-27",10.9482,11.0612,10.854,10.9435,929100.0],["2004-05-28",10.9765,11.1225,10.8917,11.0989,632100.0],["2004-06-01",11.066,11.1036,10.9576,11.066,742500.0],["2004-06-02",11.1272,11.1507,10.9671,11.0848,728100.0],["2004-06-03",11.0189,11.0236,10.8964,10.9765,650200.0],["2004-06-04",10.9765,11.0895,10.9765,11.0707,863000.0],["2004-06-07",11.0707,11.1225,10.9482,11.0754,777600.0],["2004-06-08",11.0706,11.0706,10.9341,11.0189,550300.0],["2004-06-09",10.9341,11.066,10.9247,10.9247,726400.0],["2004-06-10",10.8776,11.0612,10.7552,10.9765,1025300.0],["2004-06-14",10.9718,10.9953,10.9011,10.9718,554100.0],["2004-06-15",11.0094,11.1601,11.0,11.0189,867000.0],["2004-06-16",11.0189,11.259,10.8823,10.9247,984300.0],["2004-06-17",10.9247,11.033,10.8776,10.9153,662300.0],["2004-06-18",10.9247,10.9906,10.854,10.9153,567000.0],["2004-06-21",10.8682,10.9435,10.8164,10.8776,899000.0],["2004-06-22",10.8635,10.9341,10.8022,10.8352,782500.0],["2004-06-23",10.8682,11.1507,10.807,11.1224,922200.0],["2004-06-24",11.1366,11.1366,10.9624,11.0047,695100.0],["2004-06-25",10.9576,11.033,10.7834,10.8305,1204400.0],["2004-06-28",10.8776,11.0471,10.8399,10.9671,963300.0],["2004-06-29",10.9671,10.9718,10.8399,10.8729,961400.0],["2004-06-30",10.8588,11.066,10.8588,11.066,605000.0],["2004-07-01",11.0659,11.113,10.9058,10.9765,734800.0],["2004-07-02",10.9765,10.9765,10.8493,10.9106,640000.0],["2004-07-06",10.9106,10.9576,10.8023,10.9247,781900.0],["2004-07-07",10.8776,10.9247,10.7881,10.8164,683900.0],["2004-07-08",10.774,10.774,10.5433,10.548,829500.0],["2004-07-09",10.515,10.6986,10.4962,10.6751,986400.0],["2004-07-12",10.6421,10.741,10.5527,10.6421,615500.0],["2004-07-13",10.6233,10.6327,10.4726,10.5244,913700.0],["2004-07-14",10.4067,10.548,10.3879,10.4538,1505600.0],["2004-07-15",10.4444,10.4962,10.3361,10.3784,1052400.0],["2004-07-16",10.4208,10.4208,10.2607,10.3078,1075700.0],["2004-07-19",10.3361,10.4491,10.3078,10.3973,1045300.0],["2004-07-20",10.3973,10.4726,10.3502,10.3926,725000.0],["2004-07-21",10.3926,10.4773,10.2701,10.3125,824800.0],["2004-07-22",10.2325,10.3926,10.2231,10.3408,1176200.0],["2004-07-23",10.3125,10.3266,10.1477,10.1524,842300.0],["2004-07-26",10.1477,10.2372,10.0394,10.0488,1066500.0],["2004-07-27",10.0535,10.289,10.0535,10.2513,1496500.0],["2004-07-28",10.2183,10.2419,10.0582,10.2136,1500100.0],["2004-07-29",10.1242,10.1712,9.9593,10.1195,1525800.0],["2004-07-30",10.03,10.2937,10.03,10.1712,1664400.0],["2004-08-02",10.176,10.2042,10.0724,10.2042,2039600.0],["2004-08-03",10.1336,10.3219,10.1242,10.2701,1267300.0],["2004-08-04",10.2701,10.2843,10.143,10.1948,876800.0],["2004-08-05",10.2183,10.256,9.9688,9.9735,941700.0],["2004-08-06",9.7004,9.8887,9.6627,9.7992,1214800.0],["2004-08-09",9.7993,9.9782,9.7993,9.8887,1192200.0],["2004-08-10",9.9123,10.0677,9.8558,10.0535,767000.0],["2004-08-11",10.0535,10.11,9.9782,10.0771,775700.0],["2004-08-12",10.0105,10.0628,9.9011,9.9344,735200.0],["2004-08-13",9.9629,9.9772,9.8773,9.9296,893600.0],["2004-08-16",10.001,10.1056,10.001,10.058,1137000.0],["2004-08-17",10.058,10.1341,10.0343,10.0485,995400.0],["2004-08-18",10.0533,10.2102,10.001,10.1865,735100.0],["2004-08-19",10.1912,10.2435,10.0913,10.1769,757900.0],["2004-08-20",10.1817,10.3339,10.1294,10.3149,828300.0],["2004-08-23",10.3434,10.4385,10.3434,10.3814,618100.0],["2004-08-24",10.3814,10.3909,10.2293,10.3339,545800.0],["2004-08-25",10.3386,10.3672,10.2197,10.3339,431100.0],["2004-08-26",10.3149,10.3577,10.2721,10.3386,539900.0],["2004-08-27",10.41,10.41,10.2863,10.3529,472600.0],["2004-08-30",10.3529,10.3529,10.1912,10.196,506100.0],["2004-08-31",10.2483,10.3339,10.1436,10.2388,654300.0],["2004-09-01",10.2388,10.3291,10.1437,10.2483,683800.0],["2004-09-02",10.2102,10.3101,10.001,10.2816,1480100.0],["2004-09-03",10.2816,10.4861,10.2768,10.4813,834800.0],["2004-09-07",10.4861,10.6002,10.4813,10.5289,1533500.0],["2004-09-08",10.5289,10.5336,10.4147,10.4337,706900.0],["2004-09-09",10.4147,10.5146,10.3196,10.467,963500.0],["2004-09-10",10.448,10.5574,10.3957,10.5336,1043500.0],["2004-09-13",10.448,10.5717,10.3672,10.5289,913600.0],["2004-09-14",10.5289,10.5431,10.4242,10.4623,754200.0],["2004-09-15",10.4147,10.5098,10.3909,10.41,818900.0],["2004-09-16",10.41,10.5289,10.3909,10.4861,723400.0],["2004-09-17",10.4623,10.4861,10.253,10.3149,1223300.0],["2004-09-20",10.2721,10.2768,10.0913,10.1009,1517500.0],["2004-09-21",10.1246,10.1627,9.9915,10.0485,1777800.0],["2004-09-22",10.02,10.0581,9.9582,10.0295,1572800.0],["2004-09-23",10.001,10.0676,9.9201,9.9629,1156400.0],["2004-09-24",9.9724,10.0152,9.8916,9.9011,1355300.0],["2004-09-27",9.8536,9.8678,9.7822,9.8488,1597000.0],["2004-09-28",9.8488,9.8488,9.3923,9.5587,4374400.0],["2004-09-29",9.5349,9.554,9.416,9.5064,2812000.0],["2004-09-30",9.5112,9.5682,9.4493,9.5302,3741700.0],["2004-10-01",9.5302,9.7204,9.4493,9.5873,4427700.0],["2004-10-04",9.8345,9.8345,9.4541,9.7299,3285500.0],["2004-10-05",9.7727,9.8393,9.7347,9.8298,2120400.0],["2004-10-06",9.8345,9.8631,9.6919,9.8393,2058400.0],["2004-10-07",9.8155,9.8868,9.7252,9.7347,1525300.0],["2004-10-08",9.7489,9.8441,9.7061,9.7204,979900.0],["2004-10-11",9.7252,9.7537,9.611,9.6538,743800.0],["2004-10-12",9.6538,9.6919,9.5397,9.5777,1431100.0],["2004-10-13",9.5872,9.6776,9.5016,9.5207,2200500.0],["2004-10-14",9.5302,9.5492,9.4256,9.4398,1983900.0],["2004-10-15",9.4874,9.5016,9.3447,9.359,1727200.0],["2004-10-18",9.378,9.3923,9.1973,9.359,2312300.0],["2004-10-19",9.3685,9.416,9.2829,9.2829,1792100.0],["2004-10-20",9.2972,9.2972,9.0879,9.2258,2639800.0],["2004-10-21",9.1878,9.2306,9.0736,9.1355,2378200.0],["2004-10-22",9.1878,9.2068,9.1497,9.1783,2683700.0],["2004-10-25",9.1545,9.1735,9.0594,9.0879,1202800.0],["2004-10-26",9.0879,9.1497,9.0641,9.1069,1595000.0],["2004-10-27",9.1212,9.1878,9.0641,9.1688,2004700.0],["2004-10-28",9.7727,10.1769,9.6396,9.9867,5958100.0],["2004-10-29",10.1056,10.253,9.9867,10.253,3090500.0],["2004-11-01",10.2721,10.3672,10.1769,10.3339,1755400.0],["2004-11-02",10.3339,10.3624,10.1627,10.2007,1501000.0],["2004-11-03",10.2721,10.3719,10.2293,10.3719,1039300.0],["2004-11-04",10.3814,10.681,10.3672,10.681,1537700.0],["2004-11-05",10.7001,10.7999,10.6002,10.643,2288300.0],["2004-11-08",10.6905,10.6905,10.5669,10.6382,1048900.0],["2004-11-09",10.681,10.8427,10.6335,10.8427,1595900.0],["2004-11-10",10.8808,10.8903,10.7714,10.7952,1070700.0],["2004-11-11",10.857,10.8903,10.7904,10.8427,1280700.0],["2004-11-12",10.9195,10.9771,10.8139,10.9435,1401300.0],["2004-11-15",10.9819,11.1115,10.9291,11.1115,2988700.0],["2004-11-16",11.0443,11.2075,11.0395,11.1931,2141800.0],["2004-11-17",11.2795,11.4475,11.2075,11.3995,2916600.0],["2004-11-18",11.3995,11.5099,11.3755,11.4475,2473400.0],["2004-11-19",11.4955,11.5003,11.2939,11.3467,2399800.0],["2004-11-22",11.3131,11.3275,11.2123,11.2843,1366800.0],["2004-11-23",11.2315,11.3563,11.0827,11.2267,1321200.0],["2004-11-24",11.2795,11.3947,11.2555,11.2843,1239500.0],["2004-11-26",11.2795,11.3851,11.2315,11.2747,701700.0],["2004-11-29",11.3275,11.3515,11.1307,11.2027,1109000.0],["2004-11-30",11.2027,11.2267,11.0251,11.0779,2262600.0],["2004-12-01",11.0779,11.1547,10.9915,11.1499,2268100.0],["2004-12-02",11.0971,11.1931,10.9915,11.0491,2834900.0],["2004-12-03",11.0635,11.1451,11.0011,11.0635,1972700.0],["2004-12-06",11.0827,11.0827,10.9291,10.9579,1395400.0],["2004-12-07",10.9483,10.9723,10.7467,10.8139,2252100.0],["2004-12-08",10.8379,10.8379,10.6843,10.7659,1451500.0],["2004-12-09",10.7371,10.8763,10.7275,10.7947,1837200.0],["2004-12-10",11.0971,11.0971,10.7371,10.7803,1771300.0],["2004-12-13",10.8571,10.9579,10.7707,10.9483,1954300.0],["2004-12-14",10.5595,11.0395,10.5595,11.0059,2472500.0],["2004-12-15",11.0251,11.1259,10.8331,10.9051,1745500.0],["2004-12-16",10.9435,11.0347,10.8571,10.9435,1124900.0],["2004-12-17",10.8475,10.9579,10.7659,10.9243,1917800.0],["2004-12-20",10.9387,11.0587,10.7995,10.8235,1790900.0],["2004-12-21",10.8523,11.1211,10.7467,11.1067,1928600.0],["2004-12-22",11.1547,11.2747,11.0923,11.2603,1897600.0],["2004-12-23",11.2795,11.4811,11.2795,11.4379,2966400.0],["2004-12-27",11.5003,11.5819,11.4235,11.4715,1927900.0],["2004-12-28",11.5675,11.6491,11.5195,11.5531,1354600.0],["2004-12-29",11.5531,11.5867,11.4475,11.5051,1442400.0],["2004-12-30",11.4955,11.5579,11.4955,11.4955,930600.0],["2004-12-31",11.4955,11.6299,11.4523,11.6107,1206100.0],["2005-01-03",11.6635,11.7835,11.4907,11.5291,1706900.0],["2005-01-04",11.5819,11.5819,11.3275,11.3467,1234800.0],["2005-01-05",11.2795,11.2843,11.0875,11.1115,1095500.0],["2005-01-06",11.0635,11.1835,11.0155,11.1403,1257800.0],["2005-01-07",11.1595,11.2315,11.1067,11.1499,1079400.0],["2005-01-10",11.1211,11.3371,11.0635,11.2555,1424400.0],["2005-01-11",11.0059,11.2651,11.0059,11.2315,1218400.0],["2005-01-12",11.2459,11.2747,11.1163,11.2507,1064000.0],["2005-01-13",11.2315,11.2315,11.0587,11.0827,1307200.0],["2005-01-14",11.0827,11.1163,10.9915,11.0443,1096300.0],["2005-01-18",11.0491,11.1067,10.9627,11.0587,2382600.0],["2005-01-19",11.0635,11.1307,10.9819,11.0395,1621600.0],["2005-01-20",11.0299,11.0827,10.9387,11.0155,1642800.0],["2005-01-21",11.0395,11.0875,10.8907,10.8907,1550400.0],["2005-01-24",10.9147,10.9675,10.8139,10.9483,1372300.0],["2005-01-25",10.9435,11.0107,10.8763,10.9099,1146400.0],["2005-01-26",10.9099,11.0395,10.8187,10.9963,1723100.0],["2005-01-27",10.8955,10.9003,10.3915,10.4443,4522600.0],["2005-01-28",10.5211,10.5355,10.2955,10.4155,2155600.0],["2005-01-31",10.4875,10.4875,10.2715,10.3291,2311300.0],["2005-02-01",10.3291,10.5019,10.2475,10.4731,2228400.0],["2005-02-02",10.4731,10.6843,10.4731,10.6747,1289400.0],["2005-02-03",10.6795,10.7755,10.5067,10.5739,1267700.0],["2005-02-04",10.5835,10.7947,10.5211,10.7755,1607500.0],["2005-02-07",10.7995,10.9483,10.7179,10.7467,1404500.0],["2005-02-08",10.7227,10.9483,10.7131,10.9147,1512500.0],["2005-02-09",10.9627,10.9867,10.7659,10.7947,1120600.0],["2005-02-10",10.8619,10.8907,10.7323,10.7419,716700.0],["2005-02-11",10.7515,10.9195,10.6459,10.9195,940400.0],["2005-02-14",10.9723,10.9963,10.8619,10.9771,944400.0],["2005-02-15",11.0011,11.0779,10.9771,11.0347,1186700.0],["2005-02-16",11.0395,11.0635,10.8667,11.0011,1042700.0],["2005-02-17",11.0544,11.1028,10.9284,10.9817,1201900.0],["2005-02-18",11.0108,11.0108,10.9091,10.9769,851400.0],["2005-02-22",10.9769,10.9963,10.6087,10.6184,1332300.0],["2005-02-23",10.6378,10.7202,10.6233,10.6281,1250400.0],["2005-02-24",10.6572,10.7056,10.5312,10.6475,1123500.0],["2005-02-25",10.7056,10.8316,10.6378,10.7347,970800.0],["2005-02-28",10.7589,10.8316,10.6717,10.7977,967000.0],["2005-03-01",10.8703,10.943,10.8122,10.8655,906900.0],["2005-03-02",10.8703,10.8994,10.7395,10.7928,748400.0],["2005-03-03",10.8025,10.8606,10.7541,10.7928,975800.0],["2005-03-04",10.8897,10.9236,10.8025,10.8509,588000.0],["2005-03-07",10.9188,10.9381,10.8316,10.8316,650200.0],["2005-03-08",10.8364,10.8752,10.7153,10.7444,1183100.0],["2005-03-09",10.7444,10.8267,10.633,10.662,1536000.0],["2005-03-10",10.7008,10.7008,10.6136,10.6717,1357500.0],["2005-03-11",10.7008,10.7734,10.57,10.5894,1111400.0],["2005-03-14",10.633,10.6523,10.5603,10.6087,1140300.0],["2005-03-15",10.6136,10.6523,10.4295,10.4295,1332700.0],["2005-03-16",10.4295,10.4295,9.979,10.1534,3213000.0],["2005-03-17",10.1631,10.2454,10.0759,10.1776,1615600.0],["2005-03-18",10.2454,10.2939,10.1146,10.1485,2055800.0],["2005-03-21",10.1049,10.2357,10.1049,10.2115,1193700.0],["2005-03-22",10.26,10.3665,10.1631,10.1873,1651700.0],["2005-03-23",10.1437,10.2842,10.1243,10.197,1648000.0],["2005-03-24",10.197,10.3036,10.1873,10.26,1045000.0],["2005-03-28",10.289,10.3617,10.2309,10.3132,1029800.0],["2005-03-29",10.3326,10.3665,10.226,10.3181,1571900.0],["2005-03-30",10.3084,10.5215,10.2745,10.5167,2081000.0],["2005-03-31",10.5361,10.725,10.4925,10.6281,1928600.0],["2005-04-01",10.6669,10.6959,10.5554,10.6184,2296200.0],["2005-04-04",10.6572,10.6766,10.5845,10.633,933900.0],["2005-04-05",10.6378,10.7298,10.5361,10.6717,1654200.0],["2005-04-06",10.6959,10.8073,10.6669,10.7638,1281300.0],["2005-04-07",10.8025,10.9527,10.7734,10.8413,1481300.0],["2005-04-08",10.8413,10.9478,10.8122,10.8849,1352500.0],["2005-04-11",10.9236,10.9236,10.7347,10.7395,1032600.0],["2005-04-12",10.7541,10.8752,10.633,10.8509,1344200.0],["2005-04-13",10.7977,10.8122,10.6426,10.6717,904100.0],["2005-04-14",10.6426,10.6814,10.5361,10.5458,1129700.0],["2005-04-15",10.5361,10.599,10.3665,10.415,1452300.0],["2005-04-18",10.3907,10.5264,10.352,10.507,1329800.0],["2005-04-19",10.599,10.633,10.4925,10.6039,1573700.0],["2005-04-20",10.6087,10.6087,10.4634,10.5312,1874900.0],["2005-04-21",10.6572,10.7589,10.5361,10.6959,1473200.0],["2005-04-22",10.7056,10.7347,10.5215,10.6136,1190400.0],["2005-04-25",10.6184,10.6233,10.4634,10.5458,1205400.0],["2005-04-26",10.5458,10.5458,10.3036,10.3229,1937000.0],["2005-04-27",10.2987,10.415,10.0807,10.3811,2085700.0],["2005-04-28",9.9548,10.3762,9.9306,10.289,3127600.0],["2005-04-29",10.6039,10.7783,10.2648,10.5264,2705300.0],["2005-05-02",10.5506,10.6039,10.4731,10.5894,1180600.0],["2005-05-03",10.5409,10.6426,10.4779,10.5458,1203200.0],["2005-05-04",10.57,10.6572,10.4925,10.5797,980900.0],["2005-05-05",10.6184,10.6184,10.4053,10.4634,1086100.0],["2005-05-06",10.4683,10.57,10.4004,10.4586,1062900.0],["2005-05-09",10.4586,10.5022,10.3665,10.4586,865500.0],["2005-05-10",10.3907,10.5022,10.3617,10.4101,884400.0],["2005-05-11",10.4489,10.5215,10.3665,10.5022,1012800.0],["2005-05-12",10.5167,10.5748,10.3908,10.4198,1371700.0],["2005-05-13",10.4392,10.4586,10.3278,10.415,1372700.0],["2005-05-16",10.3956,10.7105,10.1728,10.6378,1506700.0],["2005-05-17",10.5748,10.7105,10.5409,10.7008,1046200.0],["2005-05-18",10.7105,10.9624,10.6717,10.9091,1737300.0],["2005-05-19",10.9042,10.9624,10.817,10.9285,731700.0],["2005-05-20",10.9478,11.0108,10.9042,10.9914,755100.0],["2005-05-23",11.0205,11.1513,10.9963,11.0932,1566600.0],["2005-05-24",11.1319,11.1416,10.9866,11.0544,2240600.0],["2005-05-25",11.0593,11.0593,10.8442,10.9468,1561300.0],["2005-05-26",10.9468,11.0495,10.9224,10.9762,913500.0],["2005-05-27",10.9811,11.03,10.9419,11.0251,926600.0],["2005-05-31",10.9908,11.1473,10.9566,11.1424,2695500.0],["2005-06-01",11.1228,11.1375,10.9664,11.0788,2237100.0],["2005-06-02",11.1082,11.1131,10.9566,11.03,1056100.0],["2005-06-03",10.9762,11.0055,10.9322,10.9517,1483500.0],["2005-06-06",10.9371,10.986,10.8344,10.9762,822700.0],["2005-06-07",10.9762,11.1815,10.9615,11.1229,1255600.0],["2005-06-08",11.1424,11.1962,11.074,11.0837,681700.0],["2005-06-09",11.074,11.2206,11.0397,11.2108,1289500.0],["2005-06-10",11.2109,11.2597,11.1571,11.2549,966900.0],["2005-06-13",11.2597,11.3135,11.2109,11.294,1163400.0],["2005-06-14",11.2891,11.4015,11.2451,11.382,1340100.0],["2005-06-15",11.4798,11.5042,11.3722,11.4749,1267400.0],["2005-06-16",11.4993,11.5042,11.338,11.4749,1322800.0],["2005-06-17",11.5971,11.6118,11.4895,11.4993,2141300.0],["2005-06-20",11.4651,11.5629,11.3869,11.5238,1062800.0],["2005-06-21",11.5384,11.6215,11.4504,11.602,946000.0],["2005-06-22",11.6362,11.7633,11.5335,11.7536,1422200.0],["2005-06-23",11.7438,11.7487,11.5824,11.6607,1599400.0],["2005-06-24",11.5727,11.6802,11.5042,11.6655,1775800.0],["2005-06-27",11.6753,11.6753,11.4309,11.4846,1189800.0],["2005-06-28",11.5091,11.6313,11.5042,11.6167,798600.0],["2005-06-29",11.6215,11.6949,11.5384,11.6509,961300.0],["2005-06-30",11.6998,11.7584,11.602,11.6558,1542500.0],["2005-07-01",11.6558,11.6753,11.4846,11.5091,947500.0],["2005-07-05",11.5091,11.6753,11.426,11.6215,1030800.0],["2005-07-06",11.6411,11.6704,11.5678,11.6411,1044200.0],["2005-07-07",11.5238,11.5971,11.426,11.5727,1491300.0],["2005-07-08",11.5629,11.7633,11.4993,11.7584,984300.0],["2005-07-11",11.7829,11.9002,11.734,11.8464,2231600.0],["2005-07-12",11.8318,11.8611,11.6655,11.6949,1184000.0],["2005-07-13",11.69,11.7291,11.6313,11.69,909300.0],["2005-07-14",11.6949,11.7682,11.69,11.734,886000.0],["2005-07-15",11.6851,11.734,11.6607,11.7291,684100.0],["2005-07-18",11.7291,11.7389,11.6998,11.7095,719100.0],["2005-07-19",11.7291,11.778,11.6949,11.7047,1314900.0],["2005-07-20",11.6362,11.7878,11.6118,11.7438,1191200.0],["2005-07-21",11.7487,11.7829,11.6313,11.6753,883900.0],["2005-07-22",11.6558,11.6851,11.5775,11.6118,879500.0],["2005-07-25",11.5824,11.6607,11.5384,11.5727,1057900.0],["2005-07-26",11.5727,11.6118,11.5091,11.5433,790200.0],["2005-07-27",11.5433,11.6167,11.3429,11.3966,1820000.0],["2005-07-28",12.1985,12.4771,11.9198,12.3256,7298400.0],["2005-07-29",12.3256,12.3354,12.086,12.1594,2835700.0],["2005-08-01",12.1838,12.3745,12.0616,12.3745,2096200.0],["2005-08-02",12.4576,12.5163,12.4136,12.4429,1416800.0],["2005-08-03",12.4429,12.5603,12.2327,12.3109,1576800.0],["2005-08-04",12.3011,12.3403,12.1594,12.2082,1228100.0],["2005-08-05",12.1594,12.2034,11.9589,11.9687,891400.0],["2005-08-08",12.0029,12.086,11.9198,11.9736,757500.0],["2005-08-09",11.9785,12.1251,11.9002,12.0518,1403400.0],["2005-08-10",12.1105,12.2865,12.0665,12.1153,1152400.0],["2005-08-11",12.1202,12.218,12.042,12.1691,845000.0],["2005-08-12",12.1251,12.1936,12.0322,12.1496,716700.0],["2005-08-15",12.1496,12.2718,12.0909,12.2376,878300.0],["2005-08-16",12.2376,12.2376,11.8562,11.8807,1499700.0],["2005-08-17",11.8856,12.0713,11.866,11.8758,1365100.0],["2005-08-18",11.8807,12.0237,11.8413,12.0139,1200500.0],["2005-08-19",12.0336,12.0385,11.8708,11.9152,838300.0],["2005-08-22",11.9399,12.0089,11.8561,11.8856,761000.0],["2005-08-23",11.8906,11.9645,11.787,11.8215,1147400.0],["2005-08-24",11.8314,11.9004,11.7525,11.7624,964100.0],["2005-08-25",11.787,11.7969,11.6588,11.7328,736800.0],["2005-08-26",11.7377,11.7623,11.6538,11.6884,460100.0],["2005-08-29",11.6144,11.7032,11.5947,11.6884,910500.0],["2005-08-30",11.6144,11.6489,11.4122,11.4714,1598600.0],["2005-08-31",11.4714,11.5601,11.3875,11.5552,1410900.0],["2005-09-01",11.5996,11.5996,11.3234,11.3678,1764600.0],["2005-09-02",11.3678,11.3826,11.2741,11.353,1076000.0],["2005-09-06",11.4171,11.5601,11.3925,11.4566,1082500.0],["2005-09-07",11.3925,11.5651,11.3875,11.4911,957000.0],["2005-09-08",11.4171,11.5552,11.3875,11.4911,857800.0],["2005-09-09",11.5108,11.644,11.4319,11.5256,951400.0],["2005-09-12",11.5305,11.7475,11.5256,11.7081,1406100.0],["2005-09-13",11.7081,11.7081,11.501,11.5256,723000.0],["2005-09-14",11.5207,11.57,11.2297,11.2494,1394800.0],["2005-09-15",11.2938,11.353,11.2297,11.3185,1395500.0],["2005-09-16",11.4023,11.5897,11.3777,11.5305,1823500.0],["2005-09-19",11.4664,11.4664,11.1015,11.1459,1029500.0],["2005-09-20",11.1459,11.3727,10.9881,11.0867,1780100.0],["2005-09-21",11.0176,11.0176,10.7316,10.7809,1919800.0],["2005-09-22",10.7316,11.0374,10.6823,11.0176,1999000.0],["2005-09-23",10.9733,11.0374,10.845,10.8845,1240300.0],["2005-09-26",10.9733,11.1607,10.8648,10.919,1175000.0],["2005-09-27",10.9683,11.0127,10.85,10.9437,1206000.0],["2005-09-28",10.9979,11.1114,10.8746,11.0127,1493400.0],["2005-09-29",10.9535,11.1459,10.8993,11.1459,1448200.0],["2005-09-30",11.1459,11.21,11.0818,11.1705,776000.0],["2005-10-03",11.2938,11.4664,11.0472,11.1311,1530800.0],["2005-10-04",11.1804,11.2938,11.1508,11.1853,1040700.0],["2005-10-05",11.1952,11.1952,10.9979,11.0275,1695300.0],["2005-10-06",11.0176,11.1459,10.9387,11.0966,1932000.0],["2005-10-07",11.1114,11.1607,11.0029,11.0127,911600.0],["2005-10-10",11.0176,11.067,10.8993,10.9733,1020100.0],["2005-10-11",10.9979,11.0522,10.8746,10.9042,715900.0],["2005-10-12",10.8894,11.0818,10.7513,10.8401,1077300.0],["2005-10-13",10.776,10.8006,10.6428,10.6675,2611500.0],["2005-10-14",10.6921,10.7809,10.6231,10.7711,2233700.0],["2005-10-17",11.2938,11.8067,11.1952,11.7032,6991000.0],["2005-10-18",11.5947,11.5996,11.3037,11.3283,4164800.0],["2005-10-19",11.2445,11.3185,11.067,11.3037,2550900.0],["2005-10-20",11.3283,11.3629,11.1804,11.2346,1936300.0],["2005-10-21",11.3431,11.3925,11.2149,11.3283,2262400.0],["2005-10-24",11.3333,11.4171,11.279,11.2938,2250400.0],["2005-10-25",11.2199,11.3382,11.1952,11.2889,2059700.0],["2005-10-26",11.3136,11.3234,11.136,11.1459,1523700.0],["2005-10-27",11.1459,11.2988,10.8549,11.2445,4089400.0],["2005-10-28",11.2938,11.3382,11.1508,11.3135,1654300.0],["2005-10-31",11.3678,11.3925,11.279,11.3382,1352200.0],["2005-11-01",11.3382,11.3481,11.2001,11.2692,1500600.0],["2005-11-02",11.2741,11.3185,11.21,11.3135,997900.0],["2005-11-03",11.3333,11.4319,11.21,11.2199,1019700.0],["2005-11-04",11.2198,11.279,11.1261,11.1656,842000.0],["2005-11-07",11.1804,11.2346,11.0966,11.1459,773600.0],["2005-11-08",11.136,11.1557,10.9585,11.1015,1387600.0],["2005-11-09",11.1212,11.2692,11.1212,11.2494,1376300.0],["2005-11-10",11.2889,11.3431,11.1903,11.3037,885600.0],["2005-11-11",11.3283,11.3777,11.2889,11.3431,990500.0],["2005-11-14",11.3136,11.3678,11.2741,11.3283,616300.0],["2005-11-15",11.3431,11.3678,11.1853,11.3382,1311900.0],["2005-11-16",11.3925,11.3925,11.21,11.3234,930600.0],["2005-11-17",11.3831,11.4976,11.3682,11.4479,827400.0],["2005-11-18",11.4976,11.5026,11.423,11.4678,1126000.0],["2005-11-21",11.4678,11.5922,11.4578,11.5574,1177600.0],["2005-11-22",11.4727,11.5225,11.3981,11.5225,1091500.0],["2005-11-23",11.5374,11.5673,11.4678,11.4976,1238400.0],["2005-11-25",11.5325,11.5424,11.5026,11.5225,167700.0],["2005-11-28",11.5225,11.5424,11.4279,11.4678,671200.0],["2005-11-29",11.5225,11.6071,11.4976,11.5574,1380700.0],["2005-11-30",11.5574,11.6221,11.4727,11.4827,993000.0],["2005-12-01",11.4976,11.6469,11.4976,11.5972,2162800.0],["2005-12-02",11.5723,11.6469,11.5474,11.6171,668700.0],["2005-12-05",11.5822,11.6469,11.5225,11.5922,591600.0],["2005-12-06",11.6619,11.8958,11.6469,11.7963,1140500.0],["2005-12-07",11.8311,12.1148,11.8211,11.8809,2014800.0],["2005-12-08",11.9008,11.9954,11.8311,11.9257,1219800.0],["2005-12-09",11.9107,11.9854,11.8659,11.9008,837800.0],["2005-12-12",11.9008,12.0402,11.9008,12.0003,745900.0],["2005-12-13",11.9804,12.1845,11.9754,12.08,878200.0],["2005-12-14",12.0352,12.1895,12.0302,12.0402,1993500.0],["2005-12-15",12.0451,12.0949,11.9754,12.0202,2563900.0],["2005-12-16",12.0252,12.0949,11.9307,11.9506,1836800.0],["2005-12-19",11.9008,11.9954,11.8709,11.9705,1194800.0],["2005-12-20",11.9904,12.0202,11.9456,11.9705,1211600.0],["2005-12-21",11.9954,12.0202,11.8859,11.9555,683900.0],["2005-12-22",11.9555,12.0153,11.9107,11.9605,990600.0],["2005-12-23",11.9356,11.9605,11.8809,11.9456,1025200.0],["2005-12-27",11.9456,11.9854,11.8261,11.8958,823000.0],["2005-12-28",11.9008,11.9854,11.9008,11.9356,1018000.0],["2005-12-29",11.9356,11.9705,11.8908,11.9306,640200.0],["2005-12-30",11.8759,11.9107,11.7764,11.8361,895900.0],["2006-01-03",12.1248,12.1248,11.642,11.8709,1391400.0],["2006-01-04",11.851,11.9904,11.7963,11.9755,1083800.0],["2006-01-05",11.9954,12.0501,11.9058,12.0202,1129000.0],["2006-01-06",11.9456,12.065,11.8958,11.9506,1825600.0],["2006-01-09",11.9456,12.0949,11.8859,12.085,1353200.0],["2006-01-10",11.9705,12.065,11.9207,11.9257,1548800.0],["2006-01-11",11.9257,11.9804,11.8809,11.9207,877700.0],["2006-01-12",11.8709,11.9207,11.7813,11.7913,704200.0],["2006-01-13",11.8112,11.9506,11.8112,11.8958,1091900.0],["2006-01-17",11.7365,11.8112,11.6221,11.7515,959600.0],["2006-01-18",11.7515,11.846,11.6818,11.7067,1762800.0],["2006-01-19",12.1944,12.1944,11.8958,12.0949,4074800.0],["2006-01-20",12.1696,12.2343,11.9058,11.9207,1672600.0],["2006-01-23",11.9257,12.0153,11.8958,11.9406,815300.0],["2006-01-24",11.9506,12.0153,11.8859,11.8859,1082900.0],["2006-01-25",11.9605,12.1298,11.846,12.0551,1361300.0],["2006-01-26",12.0949,12.1098,11.8311,11.8361,2548700.0],["2006-01-27",11.8261,11.8859,11.6967,11.7017,2599400.0],["2006-01-30",11.6718,11.7017,11.5723,11.5773,1469900.0],["2006-01-31",11.5972,11.8361,11.5773,11.7664,2166900.0],["2006-02-01",11.7764,11.9705,11.7365,11.9107,1704800.0],["2006-02-02",11.846,11.9506,11.7913,11.9207,1367700.0],["2006-02-03",11.846,11.9058,11.6718,11.7216,704200.0],["2006-02-06",11.7764,11.846,11.6917,11.8112,702400.0],["2006-02-07",11.8311,11.8311,11.6569,11.7813,1230300.0],["2006-02-08",11.8958,11.9705,11.856,11.9406,993800.0],["2006-02-09",11.9456,11.9456,11.7963,11.8062,978000.0],["2006-02-10",11.8062,11.9456,11.7465,11.9306,1126300.0],["2006-02-13",11.9356,11.9406,11.7216,11.7564,705700.0],["2006-02-14",11.7465,11.8759,11.6818,11.8759,1116800.0],["2006-02-15",11.9207,11.9555,11.7963,11.9506,1357900.0],["2006-02-16",11.9058,12.0949,11.8958,12.0949,1454000.0],["2006-02-17",12.125,12.5267,12.125,12.2455,3081000.0],["2006-02-21",12.4313,12.4966,12.2807,12.3058,2071100.0],["2006-02-22",12.3911,12.4815,12.2606,12.3259,3844600.0],["2006-02-23",12.3309,12.4162,12.3008,12.3058,937100.0],["2006-02-24",12.3058,12.351,12.1752,12.2405,706800.0],["2006-02-27",12.2756,12.4514,12.2706,12.4514,1087300.0],["2006-02-28",12.4514,12.5367,12.3459,12.4865,2423700.0],["2006-03-01",12.4715,12.5267,12.4464,12.5066,1275400.0],["2006-03-02",12.4263,12.5518,12.3911,12.5367,1174300.0],["2006-03-03",12.5367,12.5518,12.4865,12.4966,1064800.0],["2006-03-06",12.4815,12.5367,12.3861,12.5367,1168900.0],["2006-03-07",12.5267,12.5518,12.4062,12.4313,1222000.0],["2006-03-08",12.4012,12.4715,12.3259,12.4263,825400.0],["2006-03-09",12.4263,12.607,12.351,12.5568,1647100.0],["2006-03-10",12.602,12.838,12.5016,12.7777,1440700.0],["2006-03-13",12.7777,12.8882,12.7576,12.8731,1362700.0],["2006-03-14",12.8279,12.9685,12.7576,12.9032,1781500.0],["2006-03-15",12.8882,13.0237,12.843,12.9635,2166700.0],["2006-03-16",12.9585,12.9635,12.6874,12.7928,2414800.0],["2006-03-17",12.8028,12.9133,12.7727,12.8581,2130300.0],["2006-03-20",12.853,12.9484,12.7677,12.848,1114000.0],["2006-03-21",12.848,12.8932,12.6773,12.8279,1376200.0],["2006-03-22",12.8279,12.8882,12.7777,12.8129,1376300.0],["2006-03-23",12.7777,12.8028,12.6924,12.7426,1245700.0],["2006-03-24",12.7124,12.8028,12.6773,12.7727,806600.0],["2006-03-27",13.0037,13.2195,12.9534,13.1191,2599900.0],["2006-03-28",13.1191,13.2296,12.9986,13.0187,1869300.0],["2006-03-29",13.0388,13.0539,12.9283,13.0539,960100.0],["2006-03-30",13.0288,13.0388,12.8078,12.843,1303100.0],["2006-03-31",12.7928,12.8832,12.602,12.6472,2093900.0],["2006-04-03",12.7376,12.9685,12.6522,12.8078,2767500.0],["2006-04-04",12.8078,12.8882,12.7777,12.8279,1103100.0],["2006-04-05",12.8279,12.8581,12.7627,12.8028,1005900.0],["2006-04-06",12.7526,12.8129,12.6773,12.8078,1573400.0],["2006-04-07",12.8028,12.9585,12.5669,12.592,1466400.0],["2006-04-10",12.6271,12.7376,12.5869,12.6321,1199600.0],["2006-04-11",12.6371,12.6371,12.4112,12.4413,1136400.0],["2006-04-12",12.4514,12.5418,12.3459,12.4715,1076300.0],["2006-04-13",12.4514,12.597,12.4263,12.4966,1342800.0],["2006-04-17",12.4966,12.5518,12.351,12.3761,1001000.0],["2006-04-18",12.4413,12.4614,12.3459,12.3911,1129700.0],["2006-04-19",12.4112,12.5217,12.3961,12.4212,1285700.0],["2006-04-20",12.4765,12.9183,12.4514,12.7677,2527000.0],["2006-04-21",12.8832,12.9283,12.612,12.6773,1594300.0],["2006-04-24",12.7024,12.8329,12.6823,12.8028,1119300.0],["2006-04-25",12.8028,12.9283,12.7275,12.8129,1295500.0],["2006-04-26",12.8078,13.0539,12.7526,12.8581,1588600.0],["2006-04-27",13.2296,13.9576,13.1693,13.9174,5290200.0],["2006-04-28",13.7066,13.8471,13.6162,13.7668,2661900.0],["2006-05-01",13.6814,14.1584,13.6614,13.8973,2606000.0],["2006-05-02",13.9074,13.9425,13.6865,13.7266,1697000.0],["2006-05-03",13.7266,13.8019,13.6162,13.6664,1779100.0],["2006-05-04",13.6664,13.9325,13.6564,13.9325,949100.0],["2006-05-05",13.9325,14.2388,13.9024,14.2136,1950100.0],["2006-05-08",14.2337,14.3743,14.1986,14.2187,1426700.0],["2006-05-09",14.2488,14.2588,13.9475,14.048,1389400.0],["2006-05-10",14.0078,14.0931,13.8923,13.9576,997400.0],["2006-05-11",13.9576,13.9676,13.6915,13.7316,1419700.0],["2006-05-12",13.6865,13.8773,13.6061,13.6664,958700.0],["2006-05-15",13.6664,13.7266,13.576,13.7166,1112600.0],["2006-05-16",13.7317,13.7467,13.4856,13.581,918000.0],["2006-05-17",13.3852,13.4656,13.1693,13.2246,1342200.0],["2006-05-18",13.1944,13.3501,13.1643,13.2045,907600.0],["2006-05-19",13.3049,13.5158,13.3049,13.3702,1199400.0],["2006-05-22",13.335,13.4354,13.1392,13.2246,1069100.0],["2006-05-23",13.2195,13.4053,13.1543,13.1894,1669200.0],["2006-05-24",13.1041,13.1693,12.8932,13.0689,2080700.0],["2006-05-25",13.1091,13.2396,13.0388,13.2346,1124200.0],["2006-05-26",13.2852,13.3105,13.2042,13.3055,1120400.0],["2006-05-30",13.3004,13.3915,13.1891,13.2346,1251500.0],["2006-05-31",13.2397,13.3915,13.2042,13.3915,1564700.0],["2006-06-01",13.432,13.513,13.2549,13.4219,1116800.0],["2006-06-02",13.4219,13.4472,13.2093,13.2852,1653000.0],["2006-06-05",13.2346,13.3662,12.8348,12.9613,2041300.0],["2006-06-06",12.9613,13.0473,12.7133,12.8095,1836600.0],["2006-06-07",12.8095,12.8348,12.6425,12.6627,1750500.0],["2006-06-08",12.9562,12.9562,12.4805,12.688,1901600.0],["2006-06-09",12.6779,12.8247,12.6627,12.7032,992000.0],["2006-06-12",12.7083,12.7943,12.5261,12.5514,1329400.0],["2006-06-13",12.5261,12.6323,12.3236,12.3894,1310800.0],["2006-06-14",12.6678,12.8955,12.435,12.6374,1916400.0],["2006-06-15",12.7386,12.9613,12.7234,12.9613,2278200.0],["2006-06-16",12.9613,13.0727,12.936,13.0119,1634200.0],["2006-06-19",13.0625,13.0929,12.936,13.0524,2050500.0],["2006-06-20",13.0423,13.1435,12.9765,13.0473,1566900.0],["2006-06-21",13.0069,13.2245,12.9917,13.184,1159400.0],["2006-06-22",13.2093,13.2953,13.1131,13.2548,1515900.0],["2006-06-23",13.2599,13.3561,13.1891,13.2295,989300.0],["2006-06-26",13.2346,13.351,13.1587,13.1941,1039200.0],["2006-06-27",13.098,13.2144,12.9816,13.0119,1029300.0],["2006-06-28",13.0069,13.0575,12.7943,12.8905,990300.0],["2006-06-29",12.9917,13.0575,12.8601,13.0575,1188100.0],["2006-06-30",13.1081,13.1739,13.0524,13.0727,1847500.0],["2006-07-03",13.1081,13.3763,13.0929,13.3409,1186200.0],["2006-07-05",13.2397,13.2751,13.0372,13.098,1722900.0],["2006-07-06",13.098,13.2447,13.0828,13.098,1442300.0],["2006-07-07",13.0473,13.0524,12.8398,12.8854,883500.0],["2006-07-10",12.9562,13.0322,12.8702,12.9107,697400.0],["2006-07-11",12.9056,13.0018,12.7791,12.8905,1012800.0],["2006-07-12",12.8955,12.9664,12.85,12.9006,868800.0],["2006-07-13",12.9006,12.9107,12.4501,12.4755,1916700.0],["2006-07-14",12.4501,12.5008,12.2325,12.3287,1144600.0],["2006-07-17",12.2781,12.4299,12.273,12.3844,1256500.0],["2006-07-18",12.3742,12.4653,12.2022,12.2983,909200.0],["2006-07-19",12.3742,12.5514,12.3489,12.4957,1918100.0],["2006-07-20",12.4805,12.5716,12.3793,12.3894,938800.0],["2006-07-21",12.3995,12.4248,12.1667,12.4248,1761600.0],["2006-07-24",12.4248,12.8297,12.4248,12.8095,2329000.0],["2006-07-25",12.8095,12.9006,12.6627,12.8652,1437100.0],["2006-07-26",12.855,12.8601,12.5362,12.683,2375100.0],["2006-07-27",13.2093,13.8723,13.1789,13.4168,6219500.0],["2006-07-28",13.5433,13.5838,13.265,13.4117,2079300.0],["2006-07-31",13.3257,13.4016,13.2852,13.3409,1275700.0],["2006-08-01",13.3105,13.3257,13.103,13.184,1222800.0],["2006-08-02",12.9461,13.3814,12.9461,13.27,1275100.0],["2006-08-03",13.27,13.5535,13.2549,13.4775,1283400.0],["2006-08-04",13.5636,13.6648,13.3611,13.4877,1253300.0],["2006-08-07",13.4624,13.5585,13.437,13.5585,953100.0],["2006-08-08",13.6142,13.6648,13.3358,13.4269,1044900.0],["2006-08-09",13.5281,13.5585,13.2953,13.3713,1089700.0],["2006-08-10",13.3055,13.3763,13.2093,13.2599,861000.0],["2006-08-11",13.2903,13.3257,13.1789,13.2548,583800.0],["2006-08-14",13.3156,13.4219,13.2599,13.2903,453100.0],["2006-08-15",13.3206,13.432,13.3105,13.4016,459600.0],["2006-08-16",13.432,13.5939,13.3662,13.5838,729100.0],["2006-08-17",13.5838,13.6395,13.5028,13.5484,983700.0],["2006-08-18",13.5636,13.5636,13.4472,13.513,413700.0],["2006-08-21",13.513,13.5383,13.2852,13.4927,402100.0],["2006-08-22",13.5079,13.6142,13.4877,13.5788,728800.0],["2006-08-23",13.5939,13.6243,13.3864,13.4775,1448100.0],["2006-08-24",13.5737,13.6041,13.4624,13.5636,1449700.0],["2006-08-25",13.4877,13.5484,13.3611,13.4877,758700.0],["2006-08-28",13.4624,13.5636,13.4522,13.518,1075300.0],["2006-08-29",13.5435,13.6558,13.4007,13.62,1293000.0],["2006-08-30",13.666,13.717,13.5282,13.5843,413600.0],["2006-08-31",13.6405,13.768,13.6149,13.768,1291700.0],["2006-09-01",13.768,13.9975,13.518,13.9669,1033200.0],["2006-09-05",13.9261,14.0128,13.8343,13.9363,771500.0],["2006-09-06",13.9363,14.0281,13.6915,13.7476,1053100.0],["2006-09-07",13.7221,13.8088,13.6251,13.7272,625600.0],["2006-09-08",13.7272,13.7833,13.6762,13.7731,1442300.0],["2006-09-11",13.8751,14.727,13.8445,14.6097,5276300.0],["2006-09-12",14.5383,14.5383,14.3138,14.3342,2321800.0],["2006-09-13",14.2679,14.5433,14.1608,14.5382,1733000.0],["2006-09-14",14.426,14.5638,14.1404,14.5229,1313400.0],["2006-09-15",14.625,14.8749,14.5536,14.7984,2393000.0],["2006-09-18",14.9157,14.9208,14.5638,14.6148,1964300.0],["2006-09-19",14.6658,14.6658,14.4158,14.4515,982600.0],["2006-09-20",14.4362,14.477,14.2016,14.4209,1007700.0],["2006-09-21",14.4056,14.6301,14.3648,14.6301,1332000.0],["2006-09-22",14.676,14.6862,14.528,14.5893,920500.0],["2006-09-25",14.6301,14.7933,14.5587,14.7933,1064300.0],["2006-09-26",14.7678,14.8443,14.7066,14.8188,1245200.0],["2006-09-27",14.7423,14.8392,14.6454,14.6709,1250200.0],["2006-09-28",14.6709,14.7168,14.477,14.5382,1463100.0],["2006-09-29",14.4872,14.5944,14.2985,14.4464,975300.0],["2006-10-02",14.5229,14.7015,14.477,14.5689,1860400.0],["2006-10-03",14.6097,14.7882,14.4923,14.7678,1208100.0],["2006-10-04",14.6862,14.9974,14.6352,14.8596,1664500.0],["2006-10-05",14.7882,14.9769,14.7372,14.9718,757600.0],["2006-10-06",14.8902,14.9668,14.7576,14.8494,918300.0],["2006-10-09",14.8086,14.9616,14.7525,14.9259,737100.0],["2006-10-10",14.9055,15.0025,14.7627,14.9871,657000.0],["2006-10-11",14.9361,14.9565,14.7015,14.9106,1186800.0],["2006-10-12",14.9157,15.0331,14.8545,14.9923,999300.0],["2006-10-13",14.9157,14.9667,14.676,14.7372,950800.0],["2006-10-16",14.6709,14.9718,14.6097,14.9718,960800.0],["2006-10-17",14.9208,14.9718,14.7678,14.8545,866900.0],["2006-10-18",14.931,15.0484,14.8443,14.982,1131900.0],["2006-10-19",14.9974,15.0433,14.6607,14.8698,1237100.0],["2006-10-20",14.9463,14.9974,14.6913,14.7525,1201900.0],["2006-10-23",14.7015,15.0331,14.6505,15.0331,1038200.0],["2006-10-24",14.9208,15.1759,14.8953,15.1453,1241800.0],["2006-10-25",15.1708,15.2932,15.0484,15.2167,1717400.0],["2006-10-26",15.2014,15.2065,14.3087,14.6403,4236100.0],["2006-10-27",14.5179,14.6403,14.1557,14.4719,1525400.0],["2006-10-30",14.4974,14.7627,14.3648,14.7372,1336500.0],["2006-10-31",14.6862,14.7168,14.5178,14.6811,1124200.0],["2006-11-01",14.7678,14.7933,14.676,14.6964,1286500.0],["2006-11-02",14.6352,14.6658,14.4464,14.5995,1643500.0],["2006-11-03",14.676,14.6862,14.4362,14.5638,1212500.0],["2006-11-06",14.5638,14.7831,14.5383,14.727,1796500.0],["2006-11-07",14.7525,14.9157,14.7219,14.8188,1823200.0],["2006-11-08",14.8239,14.8443,14.4107,14.6658,1839700.0],["2006-11-09",14.727,14.727,14.5689,14.7066,933300.0],["2006-11-10",14.7678,14.7678,14.5638,14.7372,818700.0],["2006-11-13",14.7321,14.7882,14.6097,14.7015,855500.0],["2006-11-14",14.6811,14.7933,14.6148,14.7729,818000.0],["2006-11-15",14.8035,14.9208,14.7627,14.8035,1714600.0],["2006-11-16",14.7984,14.9208,14.7627,14.9004,1458600.0],["2006-11-17",14.8953,14.9157,14.7678,14.8698,1559400.0],["2006-11-20",14.8494,14.9106,14.8137,14.829,997600.0],["2006-11-21",14.8137,14.8392,14.6046,14.6403,2028500.0],["2006-11-22",14.7015,14.7321,14.5842,14.7015,1743900.0],["2006-11-24",14.6709,14.7117,14.6097,14.6199,203300.0],["2006-11-27",14.6403,14.6913,14.4464,14.6148,2233800.0],["2006-11-28",14.6148,14.6867,14.4246,14.6662,1738100.0],["2006-11-29",14.6456,14.7073,14.4092,14.5223,1338000.0],["2006-11-30",14.4966,14.7021,14.3424,14.6405,1656100.0],["2006-12-01",14.6405,14.882,14.5942,14.81,1684700.0],["2006-12-04",14.8717,15.0104,14.548,14.9848,1139500.0],["2006-12-05",14.9334,15.067,14.8512,15.0567,864200.0],["2006-12-06",15.0516,15.1132,14.9025,14.918,1010000.0],["2006-12-07",14.9745,15.0361,14.8563,14.8974,1477600.0],["2006-12-08",14.8511,14.9642,14.7278,14.8614,1359800.0],["2006-12-11",14.81,14.882,14.6662,14.7741,1058100.0],["2006-12-12",14.7998,14.9437,14.7638,14.9077,962200.0],["2006-12-13",14.995,15.0053,14.8049,14.8871,652900.0],["2006-12-14",14.8512,14.9693,14.7484,14.9591,923100.0],["2006-12-15",15.0053,15.1184,14.8974,15.0875,1528100.0],["2006-12-18",15.1595,15.1595,14.9231,14.9693,925600.0],["2006-12-19",14.9025,15.0002,14.7432,14.8563,1016900.0],["2006-12-20",14.8614,14.9385,14.81,14.8769,892500.0],["2006-12-21",14.9282,15.0618,14.8666,14.918,802600.0],["2006-12-22",14.9025,14.9488,14.7278,14.7381,774200.0],["2006-12-26",14.6816,14.8203,14.6764,14.7946,856800.0],["2006-12-27",14.846,14.9488,14.8255,14.9437,559600.0],["2006-12-28",14.9385,15.0002,14.8768,14.9025,647500.0],["2006-12-29",14.9128,15.0156,14.7998,14.8769,815700.0],["2007-01-03",14.9282,15.1338,14.8871,15.0361,1264900.0],["2007-01-04",15.0361,15.0464,14.8923,14.9693,1009100.0],["2007-01-05",14.9642,15.1286,14.8511,14.9848,1104600.0],["2007-01-08",14.9539,14.9539,14.7278,14.8203,1207900.0],["2007-01-09",14.8717,15.067,14.846,15.0464,1161700.0],["2007-01-10",14.995,15.2725,14.9591,15.216,889100.0],["2007-01-11",15.2725,15.3599,15.2109,15.288,1060000.0],["2007-01-12",15.2828,15.3085,15.2211,15.2468,727200.0],["2007-01-16",15.2366,15.3239,15.2006,15.2828,1078100.0],["2007-01-17",15.2982,15.5912,15.2057,15.5243,1436300.0],["2007-01-18",15.5911,15.7504,15.4729,15.6734,1588400.0],["2007-01-19",15.7453,15.7453,15.4781,15.5603,1202300.0],["2007-01-22",15.5655,15.6836,15.5243,15.5757,1692600.0],["2007-01-23",15.5757,15.6734,15.5295,15.5757,1051200.0],["2007-01-24",15.5603,15.5809,15.473,15.5655,1912800.0],["2007-01-25",15.5706,15.586,15.3907,15.4216,1353400.0],["2007-01-26",15.4267,15.6991,15.3753,15.6374,2101100.0],["2007-01-29",15.6374,15.6579,15.365,15.3959,2269100.0],["2007-01-30",15.3548,15.365,15.031,15.1955,3908300.0],["2007-01-31",15.1441,15.2417,14.9334,15.18,3255800.0],["2007-02-01",15.2468,15.4318,15.18,15.4267,1600300.0],["2007-02-02",15.4267,15.4627,15.3804,15.3856,1617500.0],["2007-02-05",15.3393,15.4935,15.3136,15.4627,1177200.0],["2007-02-06",15.4267,15.6528,15.4216,15.6066,1150500.0],["2007-02-07",15.6323,15.6631,15.4832,15.5655,1260100.0],["2007-02-08",15.5655,15.6014,15.4935,15.5655,1576300.0],["2007-02-09",15.5398,15.5911,15.2931,15.3342,1947300.0],["2007-02-12",15.3496,15.5757,15.3496,15.5038,1688400.0],["2007-02-13",15.5295,15.5654,15.3393,15.4986,1675000.0],["2007-02-14",15.4986,16.3054,15.4884,16.29,3207900.0],["2007-02-15",16.1461,16.2129,15.9817,16.1513,1860500.0],["2007-02-16",16.0793,16.2386,15.9663,16.1924,1725900.0],["2007-02-20",16.1256,16.3568,16.1256,16.29,1362400.0],["2007-02-21",16.2232,16.4031,16.1564,16.3568,1753300.0],["2007-02-22",16.3877,16.4185,16.2232,16.3157,936500.0],["2007-02-23",16.3414,16.3774,16.2181,16.3106,1159800.0],["2007-02-26",16.3261,16.3778,16.0726,16.0881,2278500.0],["2007-02-27",16.0209,16.0881,15.6226,15.726,1594400.0],["2007-02-28",15.7157,15.9071,15.3898,15.8347,2679100.0],["2007-03-01",15.5812,15.876,15.4829,15.8191,1557800.0],["2007-03-02",15.7726,15.9071,15.6536,15.7002,1823700.0],["2007-03-05",15.5501,15.8347,15.4829,15.5036,2001700.0],["2007-03-06",15.545,15.7053,15.4622,15.7053,1438700.0],["2007-03-07",15.7053,15.8812,15.5501,15.7467,1152200.0],["2007-03-08",15.7726,15.9743,15.6846,15.9433,936400.0],["2007-03-09",15.9433,15.9692,15.6795,15.8243,1025600.0],["2007-03-12",15.8088,16.233,15.8088,16.1606,2812600.0],["2007-03-13",16.0933,16.1088,15.8554,15.8657,2117600.0],["2007-03-14",15.9588,16.0157,15.7312,15.964,1931200.0],["2007-03-15",15.9692,15.9692,15.7053,15.7778,2311200.0],["2007-03-16",15.7778,15.8553,15.6174,15.6277,1920300.0],["2007-03-19",15.7415,15.8088,15.6639,15.7002,1753800.0],["2007-03-20",15.7208,16.1916,15.7053,16.1657,2149200.0],["2007-03-21",16.1709,16.5537,16.0933,16.5278,1653400.0],["2007-03-22",16.2019,16.5537,16.2019,16.383,1138300.0],["2007-03-23",16.383,16.4554,16.2692,16.3985,994600.0],["2007-03-26",16.3313,16.3933,16.0985,16.233,1429000.0],["2007-03-27",16.2226,16.2226,15.9174,16.0985,1075300.0],["2007-03-28",16.0261,16.0778,15.9795,16.0054,1504700.0],["2007-03-29",16.1243,16.2175,16.0778,16.1295,1139000.0],["2007-03-30",16.1243,16.2175,15.9795,16.083,1291100.0],["2007-04-02",16.1916,16.2226,16.0933,16.1243,1148700.0],["2007-04-03",16.2537,16.3727,16.1657,16.1864,1084700.0],["2007-04-04",16.1968,16.2019,16.0105,16.0416,1349400.0],["2007-04-05",16.0261,16.2226,15.9795,16.2019,672100.0],["2007-04-09",16.2226,16.2951,16.0468,16.0674,958500.0],["2007-04-10",16.0364,16.0778,15.9278,15.9433,1389900.0],["2007-04-11",15.9433,15.9743,15.7726,15.8295,1294400.0],["2007-04-12",16.264,16.264,15.7157,15.8864,1222900.0],["2007-04-13",15.8709,15.9329,15.7829,15.8657,1343600.0],["2007-04-16",15.9433,15.9588,15.8812,15.9071,1064000.0],["2007-04-17",15.9329,15.9536,15.7053,15.7519,1159700.0],["2007-04-18",15.7622,15.9174,15.7571,15.8864,1455200.0],["2007-04-19",16.1192,16.1192,15.6691,15.8295,1628500.0],["2007-04-20",15.5967,15.9174,15.5967,15.7622,2686700.0],["2007-04-23",15.695,15.9278,15.6329,15.9019,2786100.0],["2007-04-24",15.8864,15.9898,15.7881,15.964,1538400.0],["2007-04-25",16.0261,16.0674,15.9536,16.0623,1171700.0],["2007-04-26",15.5967,16.2175,15.5967,16.1502,3082100.0],["2007-04-27",16.0881,16.1554,15.9174,16.1088,1484900.0],["2007-04-30",16.0881,16.1037,15.8657,15.8657,1146100.0],["2007-05-01",15.5863,15.9692,15.5863,15.9381,985500.0],["2007-05-02",15.9329,16.0571,15.9019,15.9226,1342300.0],["2007-05-03",15.9692,16.0209,15.8967,15.9847,1491800.0],["2007-05-04",16.0002,16.0519,15.8191,15.9433,1018300.0],["2007-05-07",15.9174,15.9847,15.876,15.933,1025200.0],["2007-05-08",15.8553,15.9692,15.7933,15.8916,1306200.0],["2007-05-09",15.8967,16.1657,15.845,16.1399,1371400.0],["2007-05-10",16.0261,16.083,15.8398,15.876,1315500.0],["2007-05-11",15.9536,16.2071,15.9019,16.1916,1587200.0],["2007-05-14",16.1968,16.2175,15.7312,15.7984,1757700.0],["2007-05-15",15.8553,15.8553,15.6329,15.6588,1200800.0],["2007-05-16",15.3173,15.8916,15.3173,15.814,1486600.0],["2007-05-17",15.8295,15.964,15.6433,15.726,1289200.0],["2007-05-18",15.7984,15.8553,15.5967,15.6846,1275600.0],["2007-05-21",15.6226,15.8709,15.4984,15.7881,1847200.0],["2007-05-22",15.814,16.0468,15.7829,15.9847,1369500.0],["2007-05-23",15.9898,16.083,15.9485,15.9847,1172800.0],["2007-05-24",15.9433,16.0364,15.8347,15.9795,2014500.0],["2007-05-25",15.8502,16.2899,15.695,16.2537,1989600.0],["2007-05-29",16.2849,16.3734,16.0401,16.2953,2882400.0],["2007-05-30",16.2953,16.5818,16.2485,16.5818,1808800.0],["2007-05-31",16.6599,16.7172,16.4568,16.5401,1798400.0],["2007-06-01",16.6911,16.764,16.3005,16.4099,2034500.0],["2007-06-04",16.2797,16.3474,16.087,16.3005,1400700.0],["2007-06-05",16.1599,16.2849,16.0454,16.0714,1143100.0],["2007-06-06",16.0714,16.0714,15.837,15.936,1150100.0],["2007-06-07",15.8527,16.0037,15.6391,15.6391,1517700.0],["2007-06-08",15.6756,15.7433,15.5142,15.7173,1512700.0],["2007-06-11",15.6704,15.6756,15.4985,15.5194,1350600.0],["2007-06-12",15.535,15.535,15.2329,15.2642,1987400.0],["2007-06-13",15.3267,15.436,15.134,15.4204,1923500.0],["2007-06-14",15.4204,15.4569,15.1027,15.2069,2516100.0],["2007-06-15",15.3111,15.4152,15.2277,15.2642,2539600.0],["2007-06-18",15.2746,15.384,15.2329,15.3215,1312600.0],["2007-06-19",15.2381,15.3475,15.1548,15.3058,1678000.0],["2007-06-20",15.41,15.5714,15.3163,15.3267,2434300.0],["2007-06-21",15.3527,15.3527,15.1079,15.2433,1506600.0],["2007-06-22",15.1548,15.1965,14.9986,15.1652,1916700.0],["2007-06-25",15.1809,15.535,15.1756,15.311,2150800.0],["2007-06-26",15.2538,15.4569,15.2486,15.3006,2403900.0],["2007-06-27",15.1548,15.4152,15.1444,15.3892,1322600.0],["2007-06-28",15.3944,15.5194,15.2798,15.4308,1920600.0],["2007-06-29",15.4308,15.5298,15.1756,15.3267,1554500.0],["2007-07-02",15.4152,15.5037,15.3735,15.5037,1351500.0],["2007-07-03",15.5037,15.561,15.3788,15.4621,556900.0],["2007-07-05",15.4048,15.4412,15.16,15.2069,1740300.0],["2007-07-06",15.2381,15.4152,15.1496,15.3735,1383200.0],["2007-07-09",15.3579,15.4152,15.1809,15.2173,1970600.0],["2007-07-10",15.1861,15.1965,14.9309,14.9777,2650700.0],["2007-07-11",14.9725,15.0923,14.9257,15.0038,1881700.0],["2007-07-12",15.009,15.2121,14.9413,15.2121,1405500.0],["2007-07-13",15.2173,15.4308,15.1236,15.4204,1364000.0],["2007-07-16",15.3735,15.4725,15.1965,15.2433,1932100.0],["2007-07-17",14.9413,15.2798,14.9413,15.1809,1719000.0],["2007-07-18",15.0298,15.1184,14.7017,14.9517,2153200.0],["2007-07-19",15.0402,15.1861,15.0142,15.1079,1014000.0],["2007-07-20",15.0923,15.0975,14.7694,14.8892,2590300.0],["2007-07-23",14.9465,15.1444,14.8528,15.1132,1509700.0],["2007-07-24",14.9725,15.2746,14.8684,14.8788,1970200.0],["2007-07-25",14.9986,15.1288,14.8423,15.1079,1673100.0],["2007-07-26",14.8423,14.8944,13.8633,14.0351,8191700.0],["2007-07-27",13.8477,14.3164,13.7018,13.9362,6188900.0],["2007-07-30",13.8893,14.0872,13.6393,14.0455,4511000.0],["2007-07-31",14.0508,14.0612,13.7539,13.7747,3422700.0],["2007-08-01",13.7175,13.7747,13.4258,13.5821,4185900.0],["2007-08-02",13.5508,13.8685,13.4987,13.8424,3019500.0],["2007-08-03",13.8997,13.931,13.5664,13.6497,3077300.0],["2007-08-06",13.7799,13.8268,13.556,13.7591,3329100.0],["2007-08-07",13.681,14.1497,13.6393,14.1237,4805300.0],["2007-08-08",14.2434,14.4101,14.1393,14.3007,2756400.0],["2007-08-09",14.0403,14.1237,13.7799,13.7799,3721300.0],["2007-08-10",13.6237,13.832,13.4571,13.7018,3019800.0],["2007-08-13",13.9101,14.108,13.7591,13.7956,1608900.0],["2007-08-14",13.7643,13.8424,13.3842,13.4883,1868500.0],["2007-08-15",13.5248,13.6497,12.9779,12.9831,2859900.0],["2007-08-16",12.8738,12.8842,12.6134,12.7592,3753100.0],["2007-08-17",13.0196,13.181,12.9206,13.1498,2016600.0],["2007-08-20",13.3633,13.4519,13.1654,13.3581,4241800.0],["2007-08-21",13.28,13.3581,13.2071,13.2592,1567700.0],["2007-08-22",13.3321,13.6029,13.2852,13.5873,1336700.0],["2007-08-23",13.707,13.8476,13.4102,13.4362,1980800.0],["2007-08-24",13.3841,13.707,13.3269,13.707,1337100.0],["2007-08-27",13.6237,13.8581,13.5925,13.7643,2189600.0],["2007-08-28",13.6602,13.7747,13.3529,13.3894,2357300.0],["2007-08-29",13.5469,13.6099,13.3158,13.5049,2210200.0],["2007-08-30",13.3631,13.5469,13.2896,13.4209,1012800.0],["2007-08-31",13.5259,13.6151,13.3579,13.5416,1184300.0],["2007-09-04",13.5574,13.7937,13.4104,13.6939,1517800.0],["2007-09-05",13.6099,13.8357,13.5101,13.5206,1502500.0],["2007-09-06",13.6099,13.6729,13.4051,13.5416,1318400.0],["2007-09-07",13.4209,13.4366,13.1793,13.3211,1905100.0],["2007-09-10",13.4366,13.4471,13.0638,13.2108,1427300.0],["2007-09-11",13.3106,13.3631,13.2056,13.3159,1390600.0],["2007-09-12",13.2318,13.4051,13.1268,13.1793,1548500.0],["2007-09-13",13.2844,13.4156,13.1688,13.2896,1064000.0],["2007-09-14",13.2738,13.5731,13.2003,13.5259,1144100.0],["2007-09-17",13.7832,14.9068,13.7464,14.7125,5572000.0],["2007-09-18",14.6233,15.3059,14.5918,15.2849,3109800.0],["2007-09-19",15.2849,15.4371,15.1431,15.2324,3611800.0],["2007-09-20",15.1851,15.2901,15.0276,15.0696,2170000.0],["2007-09-21",15.1168,15.1851,15.0223,15.1378,2792400.0],["2007-09-24",15.1221,15.1746,14.9593,15.0276,2321200.0],["2007-09-25",14.9698,15.0118,14.6758,14.8123,2560700.0],["2007-09-26",14.9278,14.9856,14.7178,14.8858,1384000.0],["2007-09-27",14.9173,15.0066,14.8333,14.9751,1633000.0],["2007-09-28",14.9803,15.3059,14.9488,15.1326,1613500.0],["2007-10-01",15.1483,15.4056,15.0958,15.4056,1697600.0],["2007-10-02",15.3636,15.4897,15.2166,15.3006,1594200.0],["2007-10-03",15.2009,15.4634,15.2009,15.3899,1464000.0],["2007-10-04",15.4424,15.4581,15.1641,15.2429,1397600.0],["2007-10-05",15.3531,15.3899,15.1536,15.3531,1105000.0],["2007-10-08",15.2849,15.3951,15.2061,15.2324,811600.0],["2007-10-09",15.2429,15.3531,15.2219,15.3269,981500.0],["2007-10-10",15.3006,15.3741,15.2219,15.2429,1763400.0],["2007-10-11",15.3006,15.3584,14.8753,14.9541,2054300.0],["2007-10-12",14.9121,15.0538,14.8386,15.0328,2779400.0],["2007-10-15",14.9908,15.0276,14.8596,14.9436,1647400.0],["2007-10-16",15.0013,15.0013,14.7651,14.8386,1556300.0],["2007-10-17",14.9593,14.9803,14.6548,14.8858,1373300.0],["2007-10-18",14.8018,14.9803,14.7703,14.9121,836600.0],["2007-10-19",14.8176,15.1326,14.7073,14.7073,1415000.0],["2007-10-22",14.5865,14.8753,14.5445,14.7493,898200.0],["2007-10-23",14.7755,14.8806,14.6285,14.7493,784900.0],["2007-10-24",14.7335,14.7335,14.345,14.5708,2205200.0],["2007-10-25",14.9331,15.4687,14.6863,14.9226,2959800.0],["2007-10-26",15.1589,15.3269,14.9856,15.2376,878400.0],["2007-10-29",15.3164,15.3426,15.1011,15.1484,931900.0],["2007-10-30",15.1589,15.3269,15.1116,15.2429,1006600.0],["2007-10-31",15.2796,15.3584,15.0906,15.3111,1243200.0],["2007-11-01",15.2429,15.2849,14.8438,14.8596,1139200.0],["2007-11-02",14.8858,15.0013,14.7808,14.9278,1167400.0],["2007-11-05",14.8491,14.9278,14.6285,14.7913,1246800.0],["2007-11-06",14.8963,14.8963,14.4343,14.702,1370600.0],["2007-11-07",14.5603,14.5865,14.3082,14.3187,1232300.0],["2007-11-08",14.3135,14.4815,14.177,14.45,2108900.0],["2007-11-09",14.2347,14.429,14.1402,14.2452,1484100.0],["2007-11-12",14.0614,14.5603,14.0614,14.3922,1732300.0],["2007-11-13",14.5445,14.6863,14.2977,14.66,1471100.0],["2007-11-14",14.6968,14.8281,14.5918,14.6495,1178500.0],["2007-11-15",14.5603,14.786,14.5078,14.6023,1105600.0],["2007-11-16",14.6705,14.7703,14.4973,14.6758,1929400.0],["2007-11-19",14.6128,14.744,14.4868,14.7073,2766800.0],["2007-11-20",14.7073,15.1431,14.6863,14.9803,3423800.0],["2007-11-21",14.8596,15.0276,14.7493,14.8123,1941800.0],["2007-11-23",14.8963,15.0748,14.8386,15.0696,512100.0],["2007-11-26",14.0194,14.5918,13.9197,13.9407,5170800.0],["2007-11-27",13.9827,14.0457,13.6099,13.7989,4166700.0],["2007-11-28",13.836,14.1483,13.836,14.1112,2130600.0],["2007-11-29",14.1059,14.1218,13.9895,14.0847,1523500.0],["2007-11-30",14.1324,14.2859,14.0371,14.1747,1774700.0],["2007-12-03",14.0424,14.2277,13.9683,13.9948,1467300.0],["2007-12-04",13.9365,14.2224,13.9048,14.0424,1816000.0],["2007-12-05",14.143,14.2224,13.9842,14.0953,1342600.0],["2007-12-06",14.09,14.3282,13.9577,14.2965,1895500.0],["2007-12-07",14.4182,14.4394,14.1377,14.2171,1244700.0],["2007-12-10",14.2277,14.27,14.0953,14.1853,1235800.0],["2007-12-11",14.18,14.2753,13.566,13.566,2381900.0],["2007-12-12",13.8413,13.963,13.4284,13.6401,2238700.0],["2007-12-13",13.5501,13.656,13.3384,13.5554,2050600.0],["2007-12-14",13.3861,13.3861,13.1585,13.2537,2598000.0],["2007-12-17",13.169,13.3596,13.169,13.222,2656900.0],["2007-12-18",13.2908,13.4072,13.0685,13.3861,2287800.0],["2007-12-19",13.4125,13.4866,13.3173,13.3702,1439600.0],["2007-12-20",13.439,13.5501,13.3543,13.4972,1771700.0],["2007-12-21",13.7619,13.7725,13.6295,13.6931,2801700.0],["2007-12-24",13.6983,13.9206,13.6825,13.873,446500.0],["2007-12-26",13.8307,13.8413,13.7089,13.8042,805400.0],["2007-12-27",13.783,13.8783,13.746,13.7883,1287300.0],["2007-12-28",13.7619,13.8836,13.6825,13.7354,925500.0],["2007-12-31",13.6666,13.7725,13.5925,13.6983,1142500.0],["2008-01-02",13.7142,13.7301,13.3331,13.3808,2428900.0],["2008-01-03",13.3172,13.5025,13.0208,13.0685,1827500.0],["2008-01-04",12.9838,12.9944,12.645,12.6556,2159200.0],["2008-01-07",12.788,12.8409,12.3751,12.4915,2674700.0],["2008-01-08",12.5762,12.5762,12.1475,12.1475,2634000.0],["2008-01-09",12.1792,12.2798,11.9464,12.2692,1907600.0],["2008-01-10",12.1369,12.4439,11.9411,12.3327,2907700.0],["2008-01-11",12.1581,12.2534,11.7929,11.867,2238900.0],["2008-01-14",11.9993,12.4545,11.9622,12.338,3494200.0],["2008-01-15",12.211,12.3116,12.0205,12.0363,2704700.0],["2008-01-16",11.9516,12.3116,11.9516,12.1369,1925800.0],["2008-01-17",12.1528,12.2004,12.0257,12.0893,2630400.0],["2008-01-18",12.174,12.3963,11.9252,12.084,2078700.0],["2008-01-22",11.687,12.6027,11.687,12.4386,3877900.0],["2008-01-23",12.0893,13.2908,11.9675,13.2273,5295100.0],["2008-01-24",13.1955,13.3437,12.7774,12.9362,3420700.0],["2008-01-25",13.1108,13.1108,12.6874,12.788,2299200.0],["2008-01-28",12.8885,13.1743,12.6874,13.1743,1913600.0],["2008-01-29",13.132,13.259,12.9785,13.1902,1639300.0],["2008-01-30",13.3808,13.4655,12.9997,13.1373,3217200.0],["2008-01-31",12.7879,13.0261,12.3857,12.735,7808600.0],["2008-02-01",12.4439,12.7244,12.4121,12.6609,3817200.0],["2008-02-04",12.4386,12.7033,12.1845,12.2957,2484200.0],["2008-02-05",12.031,12.3222,12.031,12.0575,2188300.0],["2008-02-06",12.1104,12.3063,12.0575,12.1422,2946000.0],["2008-02-07",12.1157,12.3857,12.0787,12.1634,2766200.0],["2008-02-08",12.121,12.1581,11.7452,11.8352,2315200.0],["2008-02-11",11.8564,11.9781,11.7346,11.9622,1669100.0],["2008-02-12",12.0416,12.2163,11.9622,12.1157,1605500.0],["2008-02-13",12.2692,12.3857,12.174,12.3433,2533200.0],["2008-02-14",12.3698,12.3698,12.0416,12.0946,1451800.0],["2008-02-15",12.0628,12.0734,11.8828,12.0258,1369900.0],["2008-02-19",12.1422,12.1475,11.904,11.9411,1639400.0],["2008-02-20",11.8564,12.1051,11.8564,12.084,1108400.0],["2008-02-21",12.1687,12.2798,11.8934,11.904,1346300.0],["2008-02-22",11.9622,12.0734,11.7717,12.0734,2220600.0],["2008-02-25",12.0575,12.5974,11.9993,12.5815,2761700.0],["2008-02-26",12.5445,12.7456,12.5074,12.7297,2123800.0],["2008-02-27",12.7244,12.9006,12.6496,12.8472,3295800.0],["2008-02-28",12.7564,12.8312,12.7084,12.7297,2083600.0],["2008-02-29",12.5856,12.5856,12.0783,12.121,2676600.0],["2008-03-03",12.1263,12.4147,11.9768,12.3933,2455500.0],["2008-03-04",12.2759,12.2972,11.9448,12.073,3262100.0],["2008-03-05",12.1851,12.2171,11.8754,11.9928,3388400.0],["2008-03-06",11.9875,12.0409,11.87,11.9395,1847800.0],["2008-03-07",11.9288,12.0409,11.822,11.9341,1919300.0],["2008-03-10",11.9341,12.0409,11.7633,11.8006,2187100.0],["2008-03-11",12.0302,12.1103,11.7205,11.9448,2167400.0],["2008-03-12",12.0462,12.0676,11.7365,11.7472,2108700.0],["2008-03-13",11.6084,12.1691,11.523,12.073,2213500.0],["2008-03-14",12.1424,12.1424,11.6778,11.8327,2177200.0],["2008-03-17",11.571,11.8754,11.3414,11.7472,2644100.0],["2008-03-18",11.9448,12.153,11.806,12.137,2100700.0],["2008-03-19",12.1851,12.4254,12.121,12.121,2176900.0],["2008-03-20",12.1317,12.3026,12.0462,12.2759,1816300.0],["2008-03-24",12.2865,12.4948,12.2705,12.4734,1809500.0],["2008-03-25",12.5215,12.5909,12.3559,12.5482,1683200.0],["2008-03-26",12.5161,12.5161,12.3933,12.4467,1655900.0],["2008-03-27",12.4521,12.4841,12.2652,12.2865,1593000.0],["2008-03-28",12.2812,12.2812,11.9715,12.0356,1275800.0],["2008-03-31",12.0516,12.2385,11.9929,12.2118,1369300.0],["2008-04-01",12.3239,12.6176,12.0249,12.6069,2021100.0],["2008-04-02",12.6443,12.8579,12.5856,12.655,1628700.0],["2008-04-03",12.5856,12.671,12.4414,12.6229,1032600.0],["2008-04-04",12.5856,12.6443,12.4521,12.5108,768600.0],["2008-04-07",12.6229,12.7137,12.5428,12.6656,1068900.0],["2008-04-08",12.6016,12.639,12.4574,12.5215,770400.0],["2008-04-09",12.6069,12.6069,12.2545,12.2919,1260500.0],["2008-04-10",12.2652,12.3132,12.1424,12.2064,1256800.0],["2008-04-11",12.0836,12.0943,11.8647,11.9128,1589800.0],["2008-04-14",11.9181,11.9555,11.7633,11.7953,1204700.0],["2008-04-15",11.8487,11.9234,11.7312,11.7953,1618700.0],["2008-04-16",11.7953,11.9234,11.7632,11.8914,1645400.0],["2008-04-17",11.9021,12.0623,11.8487,12.0249,1115700.0],["2008-04-18",12.1584,12.2438,12.0035,12.0409,1976200.0],["2008-04-21",11.9555,12.1584,11.8807,11.9982,1519100.0],["2008-04-22",12.0089,12.0089,11.7312,11.8967,1766100.0],["2008-04-23",11.9288,12.687,11.8861,12.6496,3846500.0],["2008-04-24",12.0623,12.0623,10.7914,11.3147,5330000.0],["2008-04-25",11.4162,11.7419,11.2293,11.4269,2861700.0],["2008-04-28",11.4269,11.4269,10.9943,11.0638,2984800.0],["2008-04-29",11.1065,11.2453,11.0531,11.1278,2065300.0],["2008-04-30",11.2026,11.2186,10.8448,10.9623,4430900.0],["2008-05-01",10.9676,11.5497,10.9676,11.4162,3478400.0],["2008-05-02",11.4856,11.5497,11.1919,11.256,2283400.0],["2008-05-05",11.2239,11.2239,10.8822,10.9943,2833600.0],["2008-05-06",10.8929,10.9997,10.7861,10.9516,2724200.0],["2008-05-07",10.9783,10.9783,10.6045,10.6419,4628900.0],["2008-05-08",10.706,10.8982,10.5992,10.8181,3181700.0],["2008-05-09",10.7594,10.8769,10.6419,10.6633,2775100.0],["2008-05-12",10.7327,10.7808,10.6366,10.7808,3266200.0],["2008-05-13",10.7861,10.9837,10.7807,10.9196,3341500.0],["2008-05-14",10.9676,11.1332,10.9196,11.0371,2792700.0],["2008-05-15",11.0477,11.2453,10.8929,11.2239,2357400.0],["2008-05-16",11.2667,11.3201,11.1011,11.256,2449400.0],["2008-05-19",11.2133,11.3414,11.1919,11.2667,1224300.0],["2008-05-20",11.2239,11.2239,11.0104,11.0584,2569600.0],["2008-05-21",10.9837,11.1759,10.738,10.7647,2470200.0],["2008-05-22",10.7327,10.8769,10.6846,10.7968,1458900.0],["2008-05-23",10.7647,10.7647,10.4497,10.455,2157700.0],["2008-05-27",10.5191,10.6579,10.4657,10.6259,1768300.0],["2008-05-28",10.7392,10.7392,10.4802,10.5557,2157400.0],["2008-05-29",10.5126,10.9065,10.5126,10.8418,1779300.0],["2008-05-30",10.7662,10.9335,10.7554,10.8364,3045000.0],["2008-06-02",10.6583,10.777,10.3939,10.5989,2984000.0],["2008-06-03",10.6097,10.6583,10.4424,10.5288,1840500.0],["2008-06-04",10.5557,10.7878,10.4964,10.6907,2136900.0],["2008-06-05",10.7015,10.9227,10.6043,10.8634,3083000.0],["2008-06-06",10.6691,10.7284,10.4478,10.5234,4016500.0],["2008-06-09",10.6097,10.6097,10.2805,10.4046,2384200.0],["2008-06-10",10.3183,10.6421,10.2535,10.5234,2985300.0],["2008-06-11",10.4208,10.4802,10.1618,10.1618,2811400.0],["2008-06-12",10.232,10.3399,10.124,10.205,1862200.0],["2008-06-13",10.2913,10.3453,10.205,10.3453,2405300.0],["2008-06-16",10.2589,10.2697,9.9351,10.0161,4401100.0],["2008-06-17",10.0377,10.1456,9.9837,9.9945,1659800.0],["2008-06-18",9.9351,9.9567,9.6977,9.7517,1959800.0],["2008-06-19",9.7463,10.1132,9.6977,10.097,2941600.0],["2008-06-20",9.8488,10.1186,9.6923,9.8002,2738700.0],["2008-06-23",9.9136,9.9136,9.6761,9.7301,1723600.0],["2008-06-24",9.6761,9.8704,9.5574,9.579,3199100.0],["2008-06-25",9.6275,9.784,9.5952,9.6815,4421800.0],["2008-06-26",9.5898,9.5898,9.3307,9.3307,2925700.0],["2008-06-27",9.3253,9.3793,9.0933,9.1634,3651500.0],["2008-06-30",9.1634,9.1796,9.0015,9.0609,3165800.0],["2008-07-01",8.9692,9.1257,8.9206,9.0771,3407100.0],["2008-07-02",9.0069,9.0501,8.6993,8.7047,4334900.0],["2008-07-03",8.7587,8.8018,8.6939,8.7101,2801000.0],["2008-07-07",8.7317,8.8828,8.6292,8.7587,2858600.0],["2008-07-08",8.6939,9.0825,8.6939,9.0825,3375000.0],["2008-07-09",9.0771,9.1149,8.7155,8.7209,2696900.0],["2008-07-10",8.6993,8.7263,8.4295,8.5482,2951700.0],["2008-07-11",8.4673,8.64,8.3054,8.5374,3716300.0],["2008-07-14",8.6561,8.8342,8.2946,8.3323,2482000.0],["2008-07-15",8.1489,8.6615,8.0355,8.4241,6819800.0],["2008-07-16",8.3809,8.6022,8.2406,8.5536,8791000.0],["2008-07-17",8.4996,8.8288,8.4025,8.8288,6696900.0],["2008-07-18",8.8558,8.8558,8.5428,8.818,2622600.0],["2008-07-21",8.872,8.9368,8.7587,8.8288,2985000.0],["2008-07-22",8.8234,9.131,8.6723,9.1203,2537600.0],["2008-07-23",9.1742,9.5142,9.1526,9.3631,3058900.0],["2008-07-24",9.3847,9.3847,8.9368,8.9691,2387700.0],["2008-07-25",9.0069,9.1041,8.872,9.0663,2467600.0],["2008-07-28",8.953,9.0933,8.6993,8.7857,2152900.0],["2008-07-29",8.7695,9.3199,8.7695,9.3091,2711400.0],["2008-07-30",9.3361,9.5844,9.2714,9.471,2761600.0],["2008-07-31",8.8774,9.1364,8.6939,8.9206,5616600.0],["2008-08-01",8.8936,9.0447,8.7965,8.8288,2563900.0],["2008-08-04",8.8019,9.0825,8.7479,9.0393,2660400.0],["2008-08-05",9.0987,9.6977,9.0987,9.6761,3660000.0],["2008-08-06",9.6599,9.838,9.5304,9.8056,4581900.0],["2008-08-07",9.6059,9.7463,9.239,9.2606,3253800.0],["2008-08-08",9.2929,9.9082,9.2552,9.9082,2872600.0],["2008-08-11",9.9082,10.1996,9.7894,10.0862,3189800.0],["2008-08-12",10.3237,10.5719,10.1726,10.3129,4586700.0],["2008-08-13",10.3507,10.3507,9.9082,10.1996,4144900.0],["2008-08-14",10.0593,10.3399,9.9243,10.2535,3286200.0],["2008-08-15",10.2589,10.464,9.9621,10.2643,3060000.0],["2008-08-18",10.3075,10.3507,10.0862,10.2212,2968000.0],["2008-08-19",10.1402,10.2266,9.7355,9.9135,2300800.0],["2008-08-20",9.9243,9.9729,9.6599,9.7732,2680700.0],["2008-08-21",9.5412,9.7786,9.5412,9.6761,1790500.0],["2008-08-22",9.7193,9.9351,9.7085,9.9189,1337600.0],["2008-08-25",9.8758,9.892,9.6221,9.7786,2122600.0],["2008-08-26",9.7517,9.8326,9.5628,9.6869,1953400.0],["2008-08-27",9.7852,9.7852,9.5285,9.6651,1796400.0],["2008-08-28",9.7142,10.0091,9.6924,9.9818,2200200.0],["2008-08-29",9.7743,10.0309,9.7743,9.8835,1621400.0],["2008-09-02",10.0091,10.5933,10.0091,10.4131,4621000.0],["2008-09-03",10.4841,11.2267,10.2712,11.0356,7273700.0],["2008-09-04",10.7517,11.0029,10.708,10.7244,4552900.0],["2008-09-05",10.6643,10.9046,10.5988,10.8118,3491200.0],["2008-09-08",10.9865,11.4233,10.8827,11.4233,6242400.0],["2008-09-09",11.4779,11.6745,10.8827,10.9373,6178700.0],["2008-09-10",10.9919,11.0902,10.8117,10.9592,4059100.0],["2008-09-11",10.85,11.2704,10.7572,11.2704,2940500.0],["2008-09-12",11.1994,11.1994,10.8882,11.0192,2587900.0],["2008-09-15",10.85,10.8882,10.4404,10.7298,4610000.0],["2008-09-16",10.4623,10.8773,10.3749,10.8773,3199900.0],["2008-09-17",10.708,10.8554,10.162,10.2002,4384100.0],["2008-09-18",10.4568,10.5606,9.8289,10.293,6445600.0],["2008-09-19",10.3094,11.1285,10.2657,10.4241,4973000.0],["2008-09-22",10.2875,10.4295,9.8944,9.9162,2990100.0],["2008-09-23",9.9217,10.0254,9.6432,9.7142,2642900.0],["2008-09-24",9.6651,9.7306,9.4903,9.5504,2244300.0],["2008-09-25",9.676,9.9162,9.6596,9.7579,2364100.0],["2008-09-26",9.6705,9.878,9.5886,9.8671,2643500.0],["2008-09-29",9.8452,9.8616,9.2118,9.261,3616000.0],["2008-09-30",9.3593,9.4412,9.0808,9.4248,3270300.0],["2008-10-01",9.3047,9.534,9.1682,9.4685,2550100.0],["2008-10-02",9.3811,9.4739,9.0972,9.1572,2625800.0],["2008-10-03",9.261,9.605,8.8514,8.8624,4075300.0],["2008-10-06",8.6439,8.6822,8.0979,8.491,3912800.0],["2008-10-07",8.5347,8.7095,7.7539,7.7539,3304100.0],["2008-10-08",7.7047,7.9122,7.1423,7.6501,6670000.0],["2008-10-09",8.147,8.147,7.0003,7.0058,4489800.0],["2008-10-10",6.7983,7.3771,6.4434,7.0003,7315300.0],["2008-10-13",8.7914,9.5558,8.016,8.2617,6565700.0],["2008-10-14",8.8897,9.0753,8.1252,8.289,5466400.0],["2008-10-15",8.2508,8.4255,7.5737,7.5737,2613000.0],["2008-10-16",7.6064,7.9395,7.115,7.9122,4285700.0],["2008-10-17",7.732,8.2016,7.6392,8.016,4337500.0],["2008-10-20",8.1143,8.3327,7.8576,8.2945,2733100.0],["2008-10-21",8.1743,8.3218,8.0324,8.1034,2041100.0],["2008-10-22",7.8686,7.9068,7.4536,7.6501,3487600.0],["2008-10-23",7.7047,7.7484,6.9293,7.2679,4319400.0],["2008-10-24",6.9184,7.3225,6.8256,7.1368,3324800.0],["2008-10-27",7.1314,7.2242,6.913,6.913,2115500.0],["2008-10-28",7.0877,7.5955,6.7928,7.5955,3222000.0],["2008-10-29",7.5355,7.6665,7.1969,7.3662,3713200.0],["2008-10-30",7.6447,7.8194,7.0386,7.2078,4824500.0],["2008-10-31",7.1751,7.5573,7.0549,7.5082,7163300.0],["2008-11-03",7.4972,7.5955,7.3826,7.4863,2653100.0],["2008-11-04",7.6338,7.9887,7.5464,7.945,3388400.0],["2008-11-05",7.8413,7.9614,7.672,7.8249,3462100.0],["2008-11-06",7.7703,7.8467,7.3826,7.459,2669600.0],["2008-11-07",7.5191,7.5791,7.3007,7.53,1836400.0],["2008-11-10",7.6665,7.6665,6.9457,7.0331,2528000.0],["2008-11-11",7.0331,7.1587,6.8693,7.0113,3611900.0],["2008-11-12",7.0276,7.0604,6.5417,6.558,2938800.0],["2008-11-13",6.5799,7.0768,6.154,7.0713,3503900.0],["2008-11-14",6.9348,7.0276,6.558,6.5799,3589800.0],["2008-11-17",6.498,6.7273,6.3451,6.5144,1787100.0],["2008-11-18",6.5253,6.5799,6.083,6.3342,2637300.0],["2008-11-19",6.3232,6.3833,5.8755,5.9028,2398900.0],["2008-11-20",5.8373,6.1485,5.4659,5.5042,4443800.0],["2008-11-21",5.6461,5.6461,5.1438,5.5151,3778200.0],["2008-11-24",5.5752,6.1267,5.4823,5.9901,3169200.0],["2008-11-25",6.2073,6.2128,5.7508,6.0959,3874200.0],["2008-11-26",6.1293,6.8697,6.0904,6.8475,3326400.0],["2008-11-28",6.8308,7.4766,6.8085,7.4376,2307400.0],["2008-12-01",7.2817,7.3262,6.5691,6.5747,4350900.0],["2008-12-02",6.7584,7.0423,6.6693,7.0089,3099000.0],["2008-12-03",6.8475,7.2539,6.8419,7.2038,2960800.0],["2008-12-04",7.0924,7.3875,6.9421,7.0924,2091200.0],["2008-12-05",7.0423,7.3875,6.8308,7.2539,3344100.0],["2008-12-08",7.4598,7.5155,7.1314,7.3819,3380900.0],["2008-12-09",7.3151,7.5155,7.137,7.1926,3919500.0],["2008-12-10",7.3262,7.3652,7.098,7.2483,2844900.0],["2008-12-11",7.1648,7.2984,6.8196,6.8976,3056700.0],["2008-12-12",6.6916,7.0702,6.6137,7.0423,2280800.0],["2008-12-15",7.0813,7.098,6.6972,6.8308,2588900.0],["2008-12-16",7.0479,7.3596,6.8141,7.3374,2701600.0],["2008-12-17",6.7361,6.931,5.0827,5.3332,18680000.0],["2008-12-18",5.5726,5.7786,5.3444,5.4279,9152200.0],["2008-12-19",5.4724,5.5114,5.2108,5.2887,5531400.0],["2008-12-22",5.2497,5.5281,5.1774,5.5058,5867100.0],["2008-12-23",5.5392,5.5392,5.2052,5.2386,3376500.0],["2008-12-24",5.3778,5.4947,5.233,5.4557,1273800.0],["2008-12-26",5.4557,5.5336,5.3722,5.478,1381000.0],["2008-12-29",5.4724,5.4947,5.3499,5.4501,2824300.0],["2008-12-30",5.478,5.5114,5.4,5.5114,2591700.0],["2008-12-31",5.5058,5.5114,5.3444,5.4446,4429800.0],["2009-01-02",5.4557,5.8788,5.4557,5.8565,2988600.0],["2009-01-05",5.8454,5.8899,5.6617,5.8732,3715000.0],["2009-01-06",5.9178,6.0959,5.7953,5.8788,5508200.0],["2009-01-07",5.7897,5.8231,5.5838,5.6172,4472700.0],["2009-01-08",5.6005,5.684,5.4891,5.6673,4782800.0],["2009-01-09",5.6895,5.7563,5.4835,5.6283,2578000.0],["2009-01-12",5.6283,5.6951,5.5504,5.6005,3163400.0],["2009-01-13",5.3833,5.439,5.2275,5.311,3574800.0],["2009-01-14",5.2275,5.2998,5.0994,5.1273,3246900.0],["2009-01-15",5.1217,5.1217,4.7932,4.9213,4996100.0],["2009-01-16",4.9936,4.9992,4.8879,4.9157,4509500.0],["2009-01-20",4.9547,5.066,4.732,4.771,5546100.0],["2009-01-21",4.7821,4.9046,4.6485,4.8934,3171100.0],["2009-01-22",4.8211,4.9157,4.6986,4.8099,3096400.0],["2009-01-23",4.6207,4.9157,4.5928,4.8378,4771300.0],["2009-01-26",4.9101,5.0994,4.771,4.899,3776400.0],["2009-01-27",4.9435,4.9881,4.7543,4.86,3797100.0],["2009-01-28",4.9658,5.1662,4.9157,5.1273,3456800.0],["2009-01-29",5.066,5.2219,4.8044,4.86,5180800.0],["2009-01-30",5.105,5.105,4.4536,4.4982,5113200.0],["2009-02-02",4.4592,4.5539,4.3479,4.5093,3300500.0],["2009-02-03",4.526,4.5427,4.3701,4.5037,3905400.0],["2009-02-04",4.526,4.6151,4.32,4.3646,3686000.0],["2009-02-05",4.3701,4.5204,4.2365,4.487,5280600.0],["2009-02-06",4.4815,4.7654,4.4314,4.6875,3526700.0],["2009-02-09",4.693,4.7877,4.565,4.6652,2319300.0],["2009-02-10",4.6095,4.7153,4.2588,4.32,5120100.0],["2009-02-11",4.3534,4.4481,4.2421,4.2922,5398600.0],["2009-02-12",4.2866,4.3534,4.1753,4.3367,6112600.0],["2009-02-13",4.3089,4.3479,4.1864,4.2198,5169000.0],["2009-02-17",4.1419,4.153,3.986,4.0806,5327300.0],["2009-02-18",4.1029,4.1029,3.8357,3.8635,5525400.0],["2009-02-19",3.9192,3.9192,3.6297,3.6353,7151700.0],["2009-02-20",3.5629,3.6186,3.3458,3.5685,4807800.0],["2009-02-23",3.6019,3.613,3.4516,3.4738,3758700.0],["2009-02-24",3.485,3.4961,3.2901,3.407,6188600.0],["2009-02-25",3.4439,3.4892,3.2229,3.2966,7155800.0],["2009-02-26",3.3759,3.3929,3.2343,3.2456,6760300.0],["2009-02-27",3.1776,3.3192,3.1776,3.2003,4146700.0],["2009-03-02",3.1323,3.1776,2.8888,2.8944,4368300.0],["2009-03-03",2.9284,3.0813,2.7698,2.8038,7181800.0],["2009-03-04",2.8434,2.9397,2.7188,2.8548,6016400.0],["2009-03-05",2.7981,2.8208,2.6282,2.6679,4920900.0],["2009-03-06",2.6962,2.7528,2.5999,2.6679,5066700.0],["2009-03-09",2.6395,2.7472,2.5546,2.5716,3291300.0],["2009-03-10",2.6282,2.7868,2.5772,2.7188,7089400.0],["2009-03-11",2.7358,2.8321,2.7132,2.7528,3541200.0],["2009-03-12",2.7528,2.9624,2.6679,2.9511,4638100.0],["2009-03-13",2.985,3.2003,2.9511,3.1776,5467900.0],["2009-03-16",3.5855,3.7044,3.4552,3.4948,8494900.0],["2009-03-17",3.4892,3.5911,3.4608,3.5798,5229400.0],["2009-03-18",3.6194,3.9989,3.5911,3.8913,8906200.0],["2009-03-19",3.948,4.0103,3.7497,3.8007,5971400.0],["2009-03-20",3.8347,3.8573,3.6421,3.7271,5060700.0],["2009-03-23",3.8234,4.1122,3.7667,4.1066,5052700.0],["2009-03-24",3.6194,3.9027,3.5968,3.7157,12659600.0],["2009-03-25",3.7497,3.8517,3.3702,3.5005,22613700.0],["2009-03-26",3.5062,3.9366,3.5005,3.8743,15628300.0],["2009-03-27",3.7327,4.0046,3.7327,3.914,8111100.0],["2009-03-30",3.829,3.8517,3.5458,3.6025,6727300.0],["2009-03-31",3.6421,3.6931,3.5118,3.6138,9432300.0],["2009-04-01",3.5515,3.7894,3.5232,3.7611,5834900.0],["2009-04-02",3.8517,4.1575,3.8234,4.0726,8132900.0],["2009-04-03",4.0782,4.2029,3.9423,4.1349,3380500.0],["2009-04-06",4.0782,4.1462,3.931,4.0613,4777000.0],["2009-04-07",3.9763,4.0669,3.9083,3.9423,3239200.0],["2009-04-08",3.965,4.0443,3.8517,3.931,3158800.0],["2009-04-09",4.0613,4.2878,4.0613,4.2878,3949500.0],["2009-04-13",4.2482,4.3218,4.1179,4.2482,3509800.0],["2009-04-14",4.2029,4.2199,4.0499,4.0726,3621600.0],["2009-04-15",4.0216,4.2652,3.9933,4.2425,4498300.0],["2009-04-16",4.3501,4.3898,4.1349,4.2199,6245600.0],["2009-04-17",4.2199,4.554,4.1689,4.4861,8908600.0],["2009-04-20",4.4068,4.4464,4.1236,4.1575,5363600.0],["2009-04-21",4.1519,4.4124,4.1519,4.3105,6817600.0],["2009-04-22",4.3218,4.8542,4.2652,4.6277,9305300.0],["2009-04-23",4.6447,4.8203,4.6163,4.7636,8578500.0],["2009-04-24",4.7296,4.7296,4.5201,4.7013,11408300.0],["2009-04-27",4.6277,4.7296,4.4974,4.5767,5351300.0],["2009-04-28",4.5314,4.741,4.4861,4.6503,5634600.0],["2009-04-29",4.707,5.0921,4.673,4.9109,9301900.0],["2009-04-30",5.4207,6.3156,5.4207,5.9191,25214400.0],["2009-05-01",5.8738,6.2646,5.7549,6.123,10435000.0],["2009-05-04",6.1627,6.4516,6.1174,6.4119,7954600.0],["2009-05-05",6.3723,6.4686,6.1853,6.293,5612300.0],["2009-05-06",6.3836,6.3836,6.089,6.14,7382600.0],["2009-05-07",6.208,6.2816,6.0041,6.1344,6760000.0],["2009-05-08",6.1853,6.4119,6.0607,6.4119,4282900.0],["2009-05-11",6.2986,6.4062,6.0381,6.0834,5720300.0],["2009-05-12",6.2703,6.4232,5.8512,6.0381,6369300.0],["2009-05-13",5.9474,5.9701,5.5736,5.7265,6075700.0],["2009-05-14",5.7209,5.9135,5.6189,5.8738,5522400.0],["2009-05-15",5.8908,6.1967,5.7719,5.8851,6126200.0],["2009-05-18",5.9418,6.0607,5.8058,6.0551,4028400.0],["2009-05-19",5.9871,6.191,5.9588,6.1797,6251300.0],["2009-05-20",6.242,6.4516,6.191,6.293,7178200.0],["2009-05-21",6.2873,6.2986,5.9984,6.1514,8215700.0],["2009-05-22",6.1627,6.3439,6.1514,6.293,3450000.0],["2009-05-26",6.2023,6.4799,6.191,6.4516,4971900.0],["2009-05-27",6.4686,6.5995,6.315,6.3947,5747100.0],["2009-05-28",6.4402,6.4971,6.1557,6.389,4395100.0],["2009-05-29",6.4288,6.554,6.315,6.5483,5186200.0],["2009-06-01",6.7133,6.9124,6.6564,6.7474,4850100.0],["2009-06-02",6.7417,6.7929,6.5995,6.6791,3982200.0],["2009-06-03",6.6109,6.736,6.4345,6.5597,5303100.0],["2009-06-04",6.571,6.6109,6.3833,6.5483,3584600.0],["2009-06-05",6.6279,6.6791,6.3947,6.4629,3560400.0],["2009-06-08",6.3548,6.571,6.2866,6.48,4152800.0],["2009-06-09",6.5028,6.6734,6.3321,6.6165,4780100.0],["2009-06-10",6.6734,6.7758,6.2809,6.4345,4741600.0],["2009-06-11",6.4857,6.5312,6.2809,6.3036,3651900.0],["2009-06-12",6.2752,6.298,5.9054,6.1443,4274600.0],["2009-06-15",6.0761,6.1159,5.9907,6.0419,4579500.0],["2009-06-16",6.0362,6.0931,5.9111,5.9282,3501200.0],["2009-06-17",5.9225,6.0875,5.8542,5.9566,3653300.0],["2009-06-18",5.9907,6.0761,5.877,6.0135,3625400.0],["2009-06-19",6.0818,6.1899,6.0362,6.0761,3419900.0],["2009-06-22",5.7404,5.9168,5.6778,5.729,5480400.0],["2009-06-23",5.7233,5.8144,5.6039,5.6664,3835300.0],["2009-06-24",5.712,5.8713,5.6835,5.7518,5163400.0],["2009-06-25",5.729,6.0306,5.6778,5.9794,4535500.0],["2009-06-26",5.9168,5.968,5.8144,5.8485,2967500.0],["2009-06-29",5.8826,5.9737,5.7689,5.9111,3154300.0],["2009-06-30",5.9168,5.968,5.7745,5.9225,4999400.0],["2009-07-01",5.9794,6.1216,5.9452,6.0704,3398500.0],["2009-07-02",5.985,6.0249,5.803,5.803,1934900.0],["2009-07-06",5.7461,5.8485,5.6892,5.7859,3145200.0],["2009-07-07",5.7745,5.7745,5.5868,5.6039,4432300.0],["2009-07-08",5.5697,5.7404,5.5697,5.712,3899000.0],["2009-07-09",5.7745,5.9623,5.7404,5.9111,6263300.0],["2009-07-10",5.8656,5.968,5.7689,5.8428,3696600.0],["2009-07-13",5.8428,5.9623,5.7632,5.9282,2628300.0],["2009-07-14",5.9111,6.0931,5.8542,6.0875,5473000.0],["2009-07-15",6.1273,6.3093,6.1273,6.3093,3455600.0],["2009-07-16",6.298,6.4516,6.2866,6.4345,2417600.0],["2009-07-17",6.4345,6.5198,6.3719,6.5028,3997800.0],["2009-07-20",6.5255,6.7531,6.4971,6.7417,3514500.0],["2009-07-21",6.7588,6.81,6.5085,6.6165,5345500.0],["2009-07-22",6.5426,6.6905,6.5312,6.6222,3748700.0],["2009-07-23",6.6848,7.0262,6.645,6.9408,5259200.0],["2009-07-24",6.8896,6.9863,6.8214,6.9579,6498200.0],["2009-07-27",6.9351,7.1115,6.9295,6.992,6670100.0],["2009-07-28",6.9238,7.0888,6.8896,6.9807,7190900.0],["2009-07-29",6.9579,7.1229,6.8896,6.975,6565200.0],["2009-07-30",7.4415,7.5382,7.0717,7.2879,11004900.0],["2009-07-31",7.2879,7.4813,7.2253,7.322,4699000.0],["2009-08-03",7.4187,7.8113,7.3675,7.7715,8149400.0],["2009-08-04",7.743,7.8682,7.7089,7.7999,5617700.0],["2009-08-05",7.8511,7.8739,7.5723,7.7771,5284600.0],["2009-08-06",7.7771,7.8739,7.5723,7.5837,4515400.0],["2009-08-07",7.7259,7.9649,7.7146,7.8852,6089100.0],["2009-08-10",7.8739,7.8739,7.6975,7.743,3825800.0],["2009-08-11",7.7089,7.7203,7.5211,7.6008,5474300.0],["2009-08-12",7.6008,7.817,7.6008,7.6861,5474300.0],["2009-08-13",7.743,7.9933,7.5723,7.9933,7167900.0],["2009-08-14",8.0047,8.0332,7.7032,7.8113,5100100.0],["2009-08-17",7.6406,7.7544,7.413,7.5723,6321300.0],["2009-08-18",7.5894,7.652,7.4927,7.5723,3559600.0],["2009-08-19",7.5325,7.7658,7.3505,7.7373,2680600.0],["2009-08-20",7.7544,7.7544,7.5951,7.6577,7388400.0],["2009-08-21",7.7259,7.8682,7.5837,7.7885,4193200.0],["2009-08-24",7.7999,7.7999,7.578,7.6747,3834900.0],["2009-08-25",7.7259,7.9592,7.6634,7.908,4833700.0],["2009-08-26",7.9023,7.9649,7.7601,7.9194,4828400.0],["2009-08-27",7.9365,7.9879,7.7538,7.9137,2736300.0],["2009-08-28",7.9536,7.9936,7.7195,7.7881,2439300.0],["2009-08-31",7.8851,8.0564,7.7881,7.9479,5105200.0],["2009-09-01",7.8394,8.2334,7.7709,7.7995,7632000.0],["2009-09-02",7.7595,7.7938,7.6453,7.6682,4427700.0],["2009-09-03",7.7709,7.7709,7.6111,7.7652,6076000.0],["2009-09-04",7.731,8.0393,7.6567,7.9765,5375700.0],["2009-09-08",8.0336,8.2334,7.9765,8.222,5672100.0],["2009-09-09",8.2791,8.4333,8.0564,8.4104,7780600.0],["2009-09-10",8.4104,8.7359,8.3248,8.5817,10770200.0],["2009-09-11",8.6103,8.8215,8.5646,8.6274,5556000.0],["2009-09-14",8.576,8.6845,8.4504,8.6788,3745900.0],["2009-09-15",8.6616,8.7644,8.5646,8.6274,5203300.0],["2009-09-16",8.6445,8.9072,8.5646,8.9072,4880100.0],["2009-09-17",8.8729,8.9072,8.6616,8.7244,4877700.0],["2009-09-18",8.793,9.0784,8.7473,9.0099,5149100.0],["2009-09-21",8.9129,8.9814,8.7244,8.9414,4958700.0],["2009-09-22",8.9585,9.0956,8.9243,9.0328,5783700.0],["2009-09-23",9.0328,9.1698,8.9871,9.0499,6126900.0],["2009-09-24",9.0613,9.1926,8.7359,8.793,5132700.0],["2009-09-25",8.7416,8.793,8.5132,8.6331,5134500.0],["2009-09-28",8.6559,8.9985,8.5817,8.97,5462500.0],["2009-09-29",8.9757,9.0499,8.8558,8.9186,5987500.0],["2009-09-30",8.9643,9.0442,8.6445,8.9585,4448200.0],["2009-10-01",8.89,8.89,8.4732,8.5474,5585000.0],["2009-10-02",8.4504,8.616,8.2905,8.536,4792000.0],["2009-10-05",8.6274,8.7073,8.5018,8.6674,4159400.0],["2009-10-06",8.6731,8.7473,8.5132,8.5817,4910200.0],["2009-10-07",8.6217,8.6274,8.3476,8.4447,9690700.0],["2009-10-08",8.5474,8.6388,8.4275,8.5988,5917500.0],["2009-10-09",8.5589,8.6502,8.4846,8.6217,3514300.0],["2009-10-12",8.6217,8.7701,8.6103,8.6274,1698500.0],["2009-10-13",8.6217,8.7073,8.5417,8.6502,2014800.0],["2009-10-14",8.7244,8.7815,8.5646,8.6445,3417200.0],["2009-10-15",8.5988,8.6731,8.5303,8.6674,3132000.0],["2009-10-16",8.5703,8.6674,8.4447,8.5817,4559800.0],["2009-10-19",8.6331,8.7587,8.5646,8.5988,2191200.0],["2009-10-20",8.6274,8.6274,8.5018,8.5874,4649800.0],["2009-10-21",8.5417,8.7758,8.5246,8.5474,5311700.0],["2009-10-22",8.5646,8.89,8.5589,8.8501,3826700.0],["2009-10-23",8.97,8.9814,8.6274,8.6502,3408500.0],["2009-10-26",8.6445,8.8044,8.4275,8.4618,3775600.0],["2009-10-27",8.4903,8.6274,8.3762,8.4618,5803300.0],["2009-10-28",8.2677,8.3305,7.7995,7.9879,10874800.0],["2009-10-29",8.1135,8.4218,8.0393,8.3019,6225800.0],["2009-10-30",8.2334,8.3362,8.0793,8.2848,6583300.0],["2009-11-02",8.1192,8.222,7.9251,8.0621,6071400.0],["2009-11-03",7.8908,8.1478,7.8908,8.0735,5247200.0],["2009-11-04",8.1249,8.3248,8.0336,8.1249,5778300.0],["2009-11-05",8.1763,8.3876,8.1478,8.2905,4139600.0],["2009-11-06",8.2734,8.3533,8.1763,8.2334,4669900.0],["2009-11-09",8.2905,8.5646,8.2848,8.5589,2531800.0],["2009-11-10",8.5246,8.5703,8.399,8.5246,2643400.0],["2009-11-11",8.6217,8.6217,8.4047,8.4275,3544900.0],["2009-11-12",8.3933,8.4161,8.2505,8.2563,3489000.0],["2009-11-13",8.262,8.4447,8.1992,8.399,3048200.0],["2009-11-16",8.4618,8.5589,8.359,8.4275,3669700.0],["2009-11-17",8.4332,8.439,8.2905,8.3933,2443800.0],["2009-11-18",8.3819,8.4275,8.2905,8.3819,3158100.0],["2009-11-19",8.3019,8.3647,8.1078,8.2505,2441700.0],["2009-11-20",8.2106,8.2791,8.1192,8.2505,2525200.0],["2009-11-23",8.3191,8.4618,8.2791,8.3305,2321400.0],["2009-11-24",8.3076,8.4161,8.2848,8.4047,2574600.0],["2009-11-25",8.4391,8.5365,8.3932,8.5136,1697500.0],["2009-11-27",8.2958,8.4563,8.1813,8.3932,920500.0],["2009-11-30",8.3703,8.3761,8.2328,8.313,2350200.0],["2009-12-01",8.399,8.6052,8.3875,8.5078,2701200.0],["2009-12-02",8.5422,8.7313,8.5136,8.5766,2274900.0],["2009-12-03",8.5537,8.6224,8.4906,8.5136,1831700.0],["2009-12-04",8.6224,8.8115,8.588,8.674,3085000.0],["2009-12-07",8.6568,8.6969,8.5307,8.5594,2401400.0],["2009-12-08",8.4391,8.5307,8.313,8.3359,2577800.0],["2009-12-09",8.2615,8.4792,8.25,8.4563,2802900.0],["2009-12-10",8.5365,8.611,8.4276,8.4391,2282800.0],["2009-12-11",8.4849,8.6797,8.4677,8.6568,1782900.0],["2009-12-14",8.6912,8.7255,8.5995,8.6912,1799200.0],["2009-12-15",8.6052,8.6511,8.5078,8.5823,1734600.0],["2009-12-16",8.6052,8.6281,8.4849,8.4906,2095800.0],["2009-12-17",8.462,8.5537,8.3646,8.3875,2659300.0],["2009-12-18",8.4219,8.5938,8.399,8.4964,3648700.0],["2009-12-21",8.5307,8.7255,8.5193,8.6052,2517300.0],["2009-12-22",8.5537,8.7255,8.5422,8.588,2480100.0],["2009-12-23",8.611,8.7656,8.5938,8.7542,2793000.0],["2009-12-24",8.7542,8.8057,8.7313,8.7771,364400.0],["2009-12-28",8.7886,8.8172,8.6511,8.6912,1191600.0],["2009-12-29",8.7084,8.7255,8.5938,8.6568,1548300.0],["2009-12-30",8.6281,8.6969,8.5995,8.6625,1034400.0],["2009-12-31",8.6568,8.6969,8.5995,8.5995,1229000.0],["2010-01-04",8.6625,8.8401,8.6339,8.7083,2925800.0],["2010-01-05",8.7485,8.7542,8.5823,8.6568,2885400.0],["2010-01-06",8.6224,8.8229,8.6167,8.8115,4676500.0],["2010-01-07",8.9031,9.0922,8.7828,9.0636,3613200.0],["2010-01-08",8.9948,9.0521,8.9146,9.0349,1915900.0],["2010-01-11",9.0865,9.0865,8.9146,8.9375,2321700.0],["2010-01-12",8.8573,8.9318,8.7198,8.8229,3032900.0],["2010-01-13",8.8229,8.9203,8.8115,8.886,2514000.0],["2010-01-14",8.8573,8.9089,8.8344,8.8516,2204300.0],["2010-01-15",8.8115,8.8458,8.5422,8.5422,4555400.0],["2010-01-19",8.6052,8.8458,8.5537,8.7083,10731500.0],["2010-01-20",8.6682,8.7313,8.5995,8.6682,4472700.0],["2010-01-21",8.7255,8.7255,8.4391,8.462,5474500.0],["2010-01-22",8.4333,8.5537,8.2729,8.2901,4615800.0],["2010-01-25",8.3703,8.4219,8.2615,8.3302,2533700.0],["2010-01-26",8.2729,8.3646,8.2271,8.2672,3819100.0],["2010-01-27",8.2672,8.3073,8.0323,8.1698,4837200.0],["2010-01-28",8.2042,8.2271,8.0438,8.1354,4504300.0],["2010-01-29",8.0323,8.0839,7.5682,7.7745,15226700.0],["2010-02-01",7.912,7.912,7.6714,7.8146,9550300.0],["2010-02-02",8.038,8.2958,7.9235,8.1583,7714400.0],["2010-02-03",8.1011,8.1985,8.038,8.0953,4598600.0],["2010-02-04",8.0266,8.0495,7.7573,7.7688,4746800.0],["2010-02-05",7.7516,7.7688,7.5109,7.6542,5776500.0],["2010-02-08",7.8776,7.975,7.7401,7.7802,6038800.0],["2010-02-09",7.8719,7.9521,7.7802,7.9292,3775800.0],["2010-02-10",7.9235,7.9349,7.7344,7.8146,4896500.0],["2010-02-11",7.7859,7.9292,7.7115,7.8891,6039200.0],["2010-02-12",7.7859,7.912,7.7057,7.8948,3292800.0],["2010-02-16",7.912,7.9349,7.8203,7.8833,4969100.0],["2010-02-17",7.912,7.9521,7.7974,7.8776,3938000.0],["2010-02-18",7.8432,7.9636,7.8261,7.9234,2232000.0],["2010-02-19",7.8662,7.9177,7.8375,7.8891,3511800.0],["2010-02-22",7.9063,8.0094,7.8948,7.9292,2406000.0],["2010-02-23",7.9349,7.9922,7.8146,7.8547,3380800.0],["2010-02-24",7.9007,7.9007,7.7454,7.849,3946300.0],["2010-02-25",7.7857,7.9007,7.6879,7.8662,4020600.0],["2010-02-26",7.8605,7.9065,7.7972,7.9065,2844400.0],["2010-03-01",7.918,7.9985,7.8662,7.9467,2430700.0],["2010-03-02",7.987,7.9985,7.9352,7.9755,3158500.0],["2010-03-03",7.9927,8.1422,7.9582,8.0387,5086700.0],["2010-03-04",8.0445,8.1825,8.0157,8.1537,3204800.0],["2010-03-05",8.194,8.378,8.1825,8.3435,4111200.0],["2010-03-08",8.3607,8.4297,8.286,8.4182,2614100.0],["2010-03-09",8.3895,8.7057,8.3492,8.631,7479000.0],["2010-03-10",8.6252,8.9472,8.5735,8.8092,8968600.0],["2010-03-11",8.7632,8.838,8.7172,8.8035,4642700.0],["2010-03-12",8.8437,8.8552,8.7575,8.8322,2565800.0],["2010-03-15",8.8265,8.8725,8.746,8.8495,2769500.0],["2010-03-16",8.8265,8.9185,8.8092,8.9185,2487200.0],["2010-03-17",8.9817,9.1312,8.884,9.068,6514200.0],["2010-03-18",9.0795,9.0967,8.9185,9.0392,3916100.0],["2010-03-19",8.8207,9.0795,8.769,8.8207,5133100.0],["2010-03-22",8.746,8.9357,8.746,8.9127,5241000.0],["2010-03-23",8.93,9.0047,8.8725,8.9702,2601400.0],["2010-03-24",8.953,8.953,8.792,8.8782,2800100.0],["2010-03-25",8.9645,8.9817,8.792,8.792,3435600.0],["2010-03-26",8.838,8.861,8.7057,8.7747,2925200.0],["2010-03-29",8.8207,8.8437,8.7345,8.8035,2316300.0],["2010-03-30",8.8207,8.8955,8.7,8.838,2124200.0],["2010-03-31",8.7862,8.8437,8.7115,8.7402,4130500.0],["2010-04-01",8.8207,8.9875,8.7632,8.9817,5983400.0],["2010-04-05",8.9875,9.1542,8.9817,9.1197,2846200.0],["2010-04-06",9.1025,9.2577,9.0162,9.206,4946500.0],["2010-04-07",9.1945,9.2807,9.137,9.2175,5555300.0],["2010-04-08",9.1715,9.298,9.1025,9.2922,3780200.0],["2010-04-09",9.2922,9.413,9.2232,9.367,2743100.0],["2010-04-12",9.436,9.6603,9.4072,9.6085,5315800.0],["2010-04-13",9.6027,9.6315,9.4935,9.597,3192100.0],["2010-04-14",9.6258,9.689,9.574,9.6545,4325900.0],["2010-04-15",9.6027,9.712,9.4935,9.7062,3109300.0],["2010-04-16",9.6718,9.7293,9.4877,9.5797,3831200.0],["2010-04-19",9.5682,9.6315,9.4705,9.6315,3375100.0],["2010-04-20",9.712,9.8155,9.6487,9.7695,3773000.0],["2010-04-21",9.7983,9.9535,9.7868,9.942,4269000.0],["2010-04-22",9.8845,10.172,9.7925,10.1605,4621100.0],["2010-04-23",10.1663,10.287,10.0973,10.1835,6157200.0],["2010-04-26",9.9938,10.1778,9.9593,9.9593,6260200.0],["2010-04-27",9.9075,10.011,9.758,9.7753,6777900.0],["2010-04-28",9.8213,9.873,9.6602,9.8155,4033200.0],["2010-04-29",9.8788,9.9305,9.712,9.7465,7048400.0],["2010-04-30",10.2525,10.3273,9.7868,9.8155,11513200.0],["2010-05-03",9.8845,10.218,9.8845,10.1835,4842400.0],["2010-05-04",9.9478,10.0915,9.781,9.827,4910300.0],["2010-05-05",9.6832,9.8615,9.4992,9.5452,5692700.0],["2010-05-06",9.482,9.712,8.6942,9.2175,8366300.0],["2010-05-07",9.2405,9.2577,8.8897,9.022,9296800.0],["2010-05-10",9.4015,9.6947,9.4015,9.5625,4539400.0],["2010-05-11",9.4015,9.758,9.4015,9.6257,4525900.0],["2010-05-12",9.6487,9.873,9.5855,9.8385,4608800.0],["2010-05-13",9.8615,9.8673,9.574,9.6142,3759800.0],["2010-05-14",9.5337,9.574,9.3095,9.482,6765900.0],["2010-05-17",9.4935,9.6833,9.3555,9.6545,5734500.0],["2010-05-18",9.712,9.7523,9.4015,9.4302,4665600.0],["2010-05-19",9.3612,9.4705,9.2002,9.3555,5826400.0],["2010-05-20",9.137,9.2462,8.9932,9.0277,7173300.0],["2010-05-21",8.8035,9.2347,8.8035,9.068,5352700.0],["2010-05-24",9.0277,9.2577,8.9932,9.1255,5019900.0],["2010-05-25",8.9472,9.2462,8.746,9.2405,8586300.0],["2010-05-26",9.3674,9.5462,9.3155,9.3616,6933100.0],["2010-05-27",9.5462,9.7596,9.5231,9.7538,4991900.0],["2010-05-28",9.7077,9.8,9.5058,9.6096,3931300.0],["2010-06-01",9.5462,10.0942,9.4885,9.6096,8528200.0],["2010-06-02",9.65,9.8346,9.5174,9.8288,6077800.0],["2010-06-03",9.8634,9.9154,9.7077,9.8288,2763900.0],["2010-06-04",9.5981,9.6385,9.402,9.4424,5315900.0],["2010-06-07",9.4539,9.4539,9.1597,9.1886,6284200.0],["2010-06-08",9.1886,9.327,9.0848,9.2982,9423500.0],["2010-06-09",9.3155,9.6039,9.3155,9.3905,5890600.0],["2010-06-10",9.5635,9.6673,9.4366,9.5174,4413700.0],["2010-06-11",9.3962,9.5866,9.2809,9.5866,2932000.0],["2010-06-14",9.6731,9.7769,9.5231,9.5923,2540200.0],["2010-06-15",9.65,9.7942,9.552,9.7827,1777000.0],["2010-06-16",9.6731,9.8058,9.6385,9.7423,5192600.0],["2010-06-17",9.8,9.8,9.3501,9.7019,7205900.0],["2010-06-18",9.7135,9.8577,9.7077,9.8,3725600.0],["2010-06-21",9.9442,9.973,9.4539,9.5058,3577500.0],["2010-06-22",9.4827,9.575,9.1828,9.2116,5320600.0],["2010-06-23",9.1886,9.3674,9.004,9.2982,5538000.0],["2010-06-24",9.2347,9.2809,9.0213,9.0617,6875400.0],["2010-06-25",9.0732,9.2059,8.9809,9.1482,6300400.0],["2010-06-28",9.1943,9.2578,9.0386,9.079,3468400.0],["2010-06-29",8.9348,8.9579,8.5483,8.606,5570100.0],["2010-06-30",8.5772,8.6348,8.3926,8.4445,6395600.0],["2010-07-01",8.4791,8.4791,8.2195,8.3868,5810000.0],["2010-07-02",8.4041,8.4387,8.1792,8.2368,3314700.0],["2010-07-06",8.4387,8.4503,8.1561,8.2368,4240200.0],["2010-07-07",8.2426,8.5772,8.2368,8.5599,3780300.0],["2010-07-08",8.8483,8.8483,8.6348,8.7675,3396300.0],["2010-07-09",8.779,8.9175,8.7156,8.8771,2839700.0],["2010-07-12",8.831,8.9002,8.6348,8.7617,5475500.0],["2010-07-13",8.8367,9.0271,8.8136,8.9579,3593600.0],["2010-07-14",8.9579,9.0444,8.854,8.9348,3700000.0],["2010-07-15",8.9175,8.9694,8.756,8.9521,3271000.0],["2010-07-16",8.9002,8.9002,8.5945,8.6233,3282400.0],["2010-07-19",8.6464,8.7214,8.5252,8.6983,2499100.0],["2010-07-20",8.5599,8.8425,8.5022,8.8079,2555800.0],["2010-07-21",8.8367,8.9405,8.7156,8.756,2747600.0],["2010-07-22",8.8656,9.0501,8.8598,8.9694,2703100.0],["2010-07-23",8.9059,9.1309,8.9059,9.0963,2070400.0],["2010-07-26",9.0963,9.2578,9.0674,9.229,3049900.0],["2010-07-27",9.2463,9.2636,9.1021,9.1482,2921500.0],["2010-07-28",9.1482,9.1597,9.004,9.0501,2578300.0],["2010-07-29",9.1021,9.2001,8.8771,8.9867,3537500.0],["2010-07-30",8.8944,9.0501,8.6867,8.9405,7945700.0],["2010-08-02",9.0905,9.3328,9.0674,9.2405,10873200.0],["2010-08-03",9.3616,9.5693,9.3443,9.4424,6797500.0],["2010-08-04",9.4827,9.5577,9.4481,9.5058,2661200.0],["2010-08-05",9.4193,9.5347,9.3789,9.4943,1772600.0],["2010-08-06",9.4078,9.4597,9.2405,9.4424,1820300.0],["2010-08-09",9.5231,9.5866,9.4481,9.5693,2792500.0],["2010-08-10",9.4539,9.7192,9.4251,9.6558,4144700.0],["2010-08-11",9.4943,9.5635,9.2866,9.327,4526300.0],["2010-08-12",9.1482,9.252,9.0963,9.229,2266300.0],["2010-08-13",9.1886,9.3328,9.1713,9.2405,1691100.0],["2010-08-16",9.154,9.3212,9.102,9.2578,1690400.0],["2010-08-17",9.252,9.2578,9.1194,9.1597,21662600.0],["2010-08-18",9.1597,9.2693,9.1078,9.229,4381300.0],["2010-08-19",9.1943,9.2059,8.8829,8.9694,4140700.0],["2010-08-20",8.8829,8.9636,8.7617,8.8483,3351100.0],["2010-08-23",8.9002,8.9521,8.7675,8.7906,2749600.0],["2010-08-24",8.6521,8.9002,8.6406,8.8425,4999900.0],["2010-08-25",8.779,8.8598,8.6867,8.8367,3458500.0],["2010-08-26",8.8656,8.9232,8.6983,8.7444,4327300.0],["2010-08-27",8.7849,8.918,8.646,8.9123,675600.0],["2010-08-30",8.8891,8.9123,8.6981,8.6981,1632600.0],["2010-08-31",8.6229,8.7734,8.5997,8.6866,2855300.0],["2010-09-01",8.8023,8.9991,8.7965,8.9528,3451200.0],["2010-09-02",8.9817,9.1322,8.9354,9.1032,2936400.0],["2010-09-03",9.1785,9.3463,9.138,9.3174,2945100.0],["2010-09-07",9.2884,9.3694,9.2595,9.3174,4180400.0],["2010-09-08",9.3289,9.4736,9.2653,9.3521,5076000.0],["2010-09-09",9.491,9.7051,9.4331,9.682,4767800.0],["2010-09-10",9.844,10.006,9.7109,9.7398,4082400.0],["2010-09-13",9.8382,9.9829,9.8093,9.9019,3611600.0],["2010-09-14",9.7225,9.8266,9.6299,9.7861,3855600.0],["2010-09-15",9.7745,9.8266,9.6299,9.7745,2965200.0],["2010-09-16",9.7398,9.8324,9.6414,9.7167,3133500.0],["2010-09-17",9.763,9.8035,9.6183,9.6877,4316800.0],["2010-09-20",9.7109,10.3301,9.7051,10.2722,8133700.0],["2010-09-21",10.2838,10.3301,10.035,10.1276,4372000.0],["2010-09-22",10.0871,10.1449,9.9713,9.9945,2584400.0],["2010-09-23",9.925,10.116,9.8266,9.9887,1847400.0],["2010-09-24",10.116,10.3533,10.0871,10.3417,2661100.0],["2010-09-27",10.3012,10.3359,10.2028,10.2838,2991100.0],["2010-09-28",10.278,10.4806,10.2317,10.4574,3212500.0],["2010-09-29",10.3706,10.4111,10.2954,10.3706,2267400.0],["2010-09-30",10.4285,10.5153,10.2896,10.307,2419000.0],["2010-10-01",10.3996,10.4343,10.2549,10.4111,1887700.0],["2010-10-04",10.3996,10.469,10.2549,10.3417,2244800.0],["2010-10-05",10.4169,10.6947,10.4169,10.6368,4686200.0],["2010-10-06",10.6368,10.6889,10.5095,10.5732,9526300.0],["2010-10-07",10.6484,10.6716,10.4459,10.5153,2797000.0],["2010-10-08",10.4979,10.6368,10.4979,10.579,3113900.0],["2010-10-11",10.5616,10.5732,10.4574,10.4864,2263600.0],["2010-10-12",10.4748,10.4979,10.1912,10.307,5958200.0],["2010-10-13",10.3764,10.6426,10.307,10.4979,4098200.0],["2010-10-14",10.4922,10.6195,10.4748,10.4979,3385600.0],["2010-10-15",10.5385,10.5732,10.388,10.4806,2903300.0],["2010-10-18",10.469,10.5674,10.4054,10.55,1971300.0],["2010-10-19",10.4227,10.5095,10.1449,10.2202,5513000.0],["2010-10-20",10.2259,10.3764,10.197,10.3128,3027000.0],["2010-10-21",10.3359,10.4401,10.3012,10.3938,2755200.0],["2010-10-22",10.3938,10.5037,10.3822,10.4574,2120800.0],["2010-10-25",10.5211,10.66,10.469,10.4922,2776400.0],["2010-10-26",10.4227,10.469,10.3533,10.3938,3207800.0],["2010-10-27",10.2491,10.3706,10.2086,10.3533,2448600.0],["2010-10-28",10.4516,10.4922,10.2317,10.3012,3949200.0],["2010-10-29",10.1739,10.2896,9.9482,10.2144,7308600.0],["2010-11-01",10.2549,10.4401,10.1854,10.2896,4898800.0],["2010-11-02",10.3417,10.4459,10.2317,10.3128,3180000.0],["2010-11-03",10.3185,10.3822,10.1681,10.3417,2839200.0],["2010-11-04",10.4459,10.4979,10.3533,10.3591,4623400.0],["2010-11-05",10.3301,10.3764,10.0176,10.1102,6211000.0],["2010-11-08",10.0581,10.1797,9.9945,10.1565,5044400.0],["2010-11-09",10.1623,10.1623,10.0118,10.0523,4178000.0],["2010-11-10",10.0639,10.0639,9.9482,10.0118,3521500.0],["2010-11-11",9.9134,10.0755,9.8961,10.0523,2445700.0],["2010-11-12",9.9829,10.0118,9.8729,10.0002,2528200.0],["2010-11-15",10.0234,10.1565,9.9945,10.0408,2034700.0],["2010-11-16",9.9019,10.0292,9.8729,9.9945,3452500.0],["2010-11-17",9.9829,10.0408,9.925,9.9771,2480600.0],["2010-11-18",10.0871,10.0871,9.8903,9.8961,5048900.0],["2010-11-19",9.8671,9.9308,9.8266,9.9134,2714300.0],["2010-11-22",9.8729,9.9308,9.7861,9.844,2825900.0],["2010-11-23",9.7167,9.8035,9.6762,9.6877,2831000.0],["2010-11-24",9.7688,9.9887,9.7514,9.9424,7457400.0],["2010-11-26",9.8611,9.983,9.8321,9.9482,1406300.0],["2010-11-29",9.8785,9.9656,9.7915,9.9482,2378600.0],["2010-11-30",9.8495,9.8901,9.6986,9.7334,9124800.0],["2010-12-01",9.8611,10.1107,9.8379,10.0817,4098400.0],["2010-12-02",10.1049,10.279,10.0585,10.2152,3149100.0],["2010-12-03",10.1629,10.279,10.1513,10.2674,2632200.0],["2010-12-06",10.2268,10.2848,10.1281,10.2036,3408600.0],["2010-12-07",10.3196,10.3487,10.1513,10.1687,4623700.0],["2010-12-08",10.1861,10.2326,10.1455,10.1687,3214200.0],["2010-12-09",10.1571,10.2094,10.1223,10.1978,3241300.0],["2010-12-10",10.2326,10.25,10.1571,10.2036,2153200.0],["2010-12-13",10.25,10.2674,10.1049,10.1629,2423000.0],["2010-12-14",10.1571,10.2442,10.0991,10.1745,2635600.0],["2010-12-15",10.3196,10.4705,10.2964,10.3138,5302900.0],["2010-12-16",10.3487,10.3661,10.2906,10.3312,2747900.0],["2010-12-17",10.3603,10.4589,10.2964,10.4473,4405700.0],["2010-12-20",10.4531,10.6156,10.4357,10.5866,3429300.0],["2010-12-21",10.5866,10.6853,10.5518,10.6505,3259300.0],["2010-12-22",10.6505,10.6853,10.604,10.6331,2358300.0],["2010-12-23",10.5924,10.604,10.5112,10.5576,1393600.0],["2010-12-27",10.4938,10.5518,10.4706,10.5402,1262200.0],["2010-12-28",10.5402,10.5692,10.4473,10.4647,1718800.0],["2010-12-29",10.4764,10.5054,10.4299,10.4589,2388500.0],["2010-12-30",10.4473,10.5112,10.4009,10.4589,933400.0],["2010-12-31",10.4241,10.575,10.3951,10.5518,1476900.0],["2011-01-03",10.604,10.6331,10.546,10.5982,2572200.0],["2011-01-04",10.604,10.6331,10.4067,10.5054,2339400.0],["2011-01-05",10.4415,10.5982,10.4415,10.5982,2851400.0],["2011-01-06",10.6331,10.6505,10.4938,10.6215,2719300.0],["2011-01-07",10.6911,10.6911,10.4299,10.488,3759300.0],["2011-01-10",10.4299,10.5054,10.2442,10.4938,3450800.0],["2011-01-11",10.4822,10.488,10.2384,10.3719,4612300.0],["2011-01-12",10.4183,10.5692,10.4067,10.5692,2812300.0],["2011-01-13",10.5866,10.5866,10.3022,10.3196,5840500.0],["2011-01-14",10.2848,10.3487,10.2326,10.308,3572600.0],["2011-01-18",10.2848,10.4009,10.2558,10.3893,2869700.0],["2011-01-19",10.3719,10.4067,10.1978,10.2384,5310200.0],["2011-01-20",10.221,10.3777,10.2152,10.3138,2425000.0],["2011-01-21",10.3893,10.4067,10.2442,10.2732,2649200.0],["2011-01-24",10.2732,10.3777,10.2442,10.3661,2769000.0],["2011-01-25",10.3545,10.4531,10.279,10.4299,3192000.0],["2011-01-26",10.4706,10.6505,10.4183,10.5924,4851700.0],["2011-01-27",10.5982,11.3121,10.5982,11.2251,14123400.0],["2011-01-28",11.2715,11.4572,11.1612,11.2251,6679000.0],["2011-01-31",11.2773,11.3121,11.138,11.1728,3631700.0],["2011-02-01",11.2657,11.347,11.2019,11.3005,3611400.0],["2011-02-02",11.2483,11.3296,11.1903,11.2425,2323500.0],["2011-02-03",11.2541,11.2889,11.1728,11.2773,2369800.0],["2011-02-04",11.2599,11.4108,11.2019,11.3818,2269100.0],["2011-02-07",11.3876,11.4747,11.347,11.4224,1641000.0],["2011-02-08",11.4398,11.4747,11.376,11.4688,2021600.0],["2011-02-09",11.4282,11.463,11.3121,11.4224,2109800.0],["2011-02-10",11.3586,11.5559,11.2889,11.5269,2395900.0],["2011-02-11",11.463,11.6198,11.4572,11.6198,2545700.0],["2011-02-14",11.5965,11.6139,11.5037,11.5675,1559300.0],["2011-02-15",11.5037,11.6023,11.3876,11.5443,3647100.0],["2011-02-16",11.5617,11.6662,11.4863,11.5733,2038800.0],["2011-02-17",11.5095,11.7068,11.5095,11.6662,1651600.0],["2011-02-18",11.6894,11.8287,11.6023,11.73,2440900.0],["2011-02-22",11.6198,11.672,11.4224,11.4805,2330900.0],["2011-02-23",11.4747,11.5095,11.1903,11.3528,3033900.0],["2011-02-24",11.376,11.411,11.0444,11.1898,4123200.0],["2011-02-25",11.2538,11.3644,11.1957,11.3004,2195000.0],["2011-02-28",11.3237,11.3877,11.1724,11.2538,3570700.0],["2011-03-01",11.3004,11.3702,11.0676,11.0909,4126400.0],["2011-03-02",11.0793,11.1666,10.9978,11.0618,3536700.0],["2011-03-03",11.1491,11.3237,11.1491,11.2073,2912000.0],["2011-03-04",11.2131,11.2306,10.992,11.1433,3201300.0],["2011-03-07",11.1549,11.2015,11.0385,11.0793,2466100.0],["2011-03-08",11.0851,11.3702,11.0502,11.3411,1735900.0],["2011-03-09",11.2946,11.4226,11.2248,11.3935,1675300.0],["2011-03-10",11.2422,11.2771,11.12,11.1433,2858600.0],["2011-03-11",11.1258,11.3819,11.1026,11.3702,2627700.0],["2011-03-14",11.3062,11.4575,11.2888,11.3528,3769500.0],["2011-03-15",11.0444,11.1607,10.9629,11.0793,4097700.0],["2011-03-16",11.0211,11.0967,10.7883,10.8465,4465500.0],["2011-03-17",11.1258,11.1258,10.9163,10.9396,2128600.0],["2011-03-18",11.1026,11.1142,10.9105,10.9804,2389200.0],["2011-03-21",11.0967,11.2073,11.0909,11.1491,1918900.0],["2011-03-22",11.1666,11.1957,11.0385,11.0851,1709100.0],["2011-03-23",11.0385,11.1433,10.9745,11.12,1931900.0],["2011-03-24",11.1898,11.2189,11.0385,11.1782,3661100.0],["2011-03-25",11.2131,11.4284,11.1957,11.3586,2936600.0],["2011-03-28",11.3877,11.4051,11.2015,11.2015,1703500.0],["2011-03-29",11.1666,11.2247,11.0735,11.2073,2747400.0],["2011-03-30",11.2655,11.3004,11.1957,11.2655,2129100.0],["2011-03-31",11.2248,11.2771,11.0153,11.1316,3605900.0],["2011-04-01",11.1957,11.3237,11.1258,11.2015,2240200.0],["2011-04-04",11.2015,11.2422,11.0735,11.1549,1732800.0],["2011-04-05",11.1142,11.2306,10.9978,11.184,3050700.0],["2011-04-06",11.2131,11.2655,11.1549,11.1898,2247800.0],["2011-04-07",11.1957,11.2131,11.0153,11.0676,2348800.0],["2011-04-08",11.0909,11.1666,10.8814,10.9454,2113900.0],["2011-04-11",10.9396,10.9687,10.8582,10.9571,1615700.0],["2011-04-12",10.8756,10.9687,10.7883,10.9396,3234000.0],["2011-04-13",10.9745,11.0211,10.8989,11.0153,1989700.0],["2011-04-14",10.9862,11.1142,10.9047,11.0851,3032600.0],["2011-04-15",11.1142,11.2015,11.0851,11.1316,2037700.0],["2011-04-18",10.992,11.0327,10.8523,10.992,1800500.0],["2011-04-19",10.9978,11.1491,10.992,11.1258,2475100.0],["2011-04-20",11.2829,11.2888,11.1433,11.2189,2194000.0],["2011-04-21",11.2538,11.2597,11.1433,11.2131,1356400.0],["2011-04-25",11.2189,11.2189,11.0211,11.0851,2188500.0],["2011-04-26",11.1433,11.2189,11.056,11.1957,2300000.0],["2011-04-27",11.2655,11.5041,11.1957,11.4633,3782200.0],["2011-04-28",11.4284,11.5273,11.3702,11.4808,3159300.0],["2011-04-29",11.3935,11.411,10.8116,11.0909,10500000.0],["2011-05-02",11.1142,11.1316,10.7185,10.8582,7585300.0],["2011-05-03",10.8,10.8698,10.6138,10.7418,4626600.0],["2011-05-04",10.7476,10.864,10.6079,10.8523,3779700.0],["2011-05-05",10.8232,11.0502,10.736,10.9222,4595000.0],["2011-05-06",11.0036,11.0444,10.7941,10.8523,3014000.0],["2011-05-09",10.8407,10.864,10.7534,10.8349,2596200.0],["2011-05-10",10.8407,10.9396,10.7883,10.9222,1401200.0],["2011-05-11",10.8873,10.9454,10.7592,10.8465,1514200.0],["2011-05-12",10.8174,10.8814,10.736,10.8232,2179600.0],["2011-05-13",10.8465,10.9222,10.7127,10.7476,2694100.0],["2011-05-16",10.7418,10.864,10.6196,10.6545,3555800.0],["2011-05-17",10.6429,10.7301,10.5556,10.6254,2839400.0],["2011-05-18",10.6603,10.6661,10.5439,10.6603,1951300.0],["2011-05-19",10.6894,10.7185,10.5439,10.6603,2207900.0],["2011-05-20",10.6545,10.6545,10.3868,10.3926,3421300.0],["2011-05-23",10.2646,10.3635,10.2588,10.2704,2868000.0],["2011-05-24",10.2879,10.2995,10.0551,10.1075,3310800.0],["2011-05-25",10.0435,10.1773,10.0028,10.1773,3012200.0],["2011-05-26",10.1423,10.3118,10.0955,10.265,3735700.0],["2011-05-27",10.2884,10.4287,10.2592,10.3176,2619500.0],["2011-05-31",10.3936,10.4404,10.3527,10.4112,3556400.0],["2011-06-01",10.3702,10.4404,10.1423,10.1423,2476800.0],["2011-06-02",10.1364,10.154,9.9026,9.9201,3818900.0],["2011-06-03",8.8445,8.9147,8.5873,8.751,14346500.0],["2011-06-06",8.751,8.8153,8.2658,8.447,11163100.0],["2011-06-07",8.523,8.5464,8.3652,8.3827,7028400.0],["2011-06-08",8.3652,8.4879,8.3009,8.3886,6403600.0],["2011-06-09",8.4236,8.6399,8.3769,8.6282,6790600.0],["2011-06-10",8.5522,8.6399,8.4529,8.5405,5792700.0],["2011-06-13",8.5756,8.6575,8.5405,8.5522,4004300.0],["2011-06-14",8.6575,8.6575,8.5698,8.6049,3984700.0],["2011-06-15",8.5464,8.6516,8.4178,8.4762,4678600.0],["2011-06-16",8.4762,8.5756,8.371,8.4879,4510200.0],["2011-06-17",8.5405,8.6925,8.5405,8.6049,4014400.0],["2011-06-20",8.599,8.8621,8.5698,8.8095,4584200.0],["2011-06-21",8.8562,8.9907,8.8445,8.8854,4294800.0],["2011-06-22",9.1076,9.1076,8.7627,8.7685,5797000.0],["2011-06-23",8.6692,9.0316,8.6516,8.9731,7104300.0],["2011-06-24",9.2245,9.3239,9.0725,9.1543,9443600.0],["2011-06-27",9.09,9.2771,9.0316,9.055,5147600.0],["2011-06-28",9.1017,9.1134,8.9848,9.1017,3366400.0],["2011-06-29",9.1719,9.1836,9.0257,9.1427,2686800.0],["2011-06-30",9.1719,9.2888,9.1485,9.2245,5037400.0],["2011-07-01",9.2654,9.5109,9.2011,9.4291,4323500.0],["2011-07-05",9.4291,9.4642,9.2713,9.3356,2961100.0],["2011-07-06",9.2946,9.3531,9.2011,9.2771,3026300.0],["2011-07-07",9.3531,9.4291,9.3239,9.394,2099600.0],["2011-07-08",9.2596,9.3473,9.2011,9.3297,2865600.0],["2011-07-11",9.2362,9.242,9.0257,9.0608,2703400.0],["2011-07-12",9.0199,9.09,8.9322,8.9556,3082300.0],["2011-07-13",9.0374,9.1193,8.9322,8.9497,3788000.0],["2011-07-14",9.0024,9.0374,8.8445,8.8796,2319900.0],["2011-07-15",8.9088,8.9907,8.7802,8.9907,2265500.0],["2011-07-18",8.9205,8.9381,8.7685,8.8562,2432800.0],["2011-07-19",8.8796,9.0433,8.8796,9.0257,2238400.0],["2011-07-20",9.09,9.1485,8.9497,9.1251,2848900.0],["2011-07-21",9.166,9.166,8.8854,8.8971,5260200.0],["2011-07-22",8.9322,8.979,8.8737,8.9147,2053000.0],["2011-07-25",8.8211,8.903,8.7685,8.8328,2920900.0],["2011-07-26",8.8445,8.8854,8.7744,8.827,3343500.0],["2011-07-27",8.7685,8.7919,8.5113,8.5815,5030000.0],["2011-07-28",8.6165,8.7276,8.3184,8.4003,6056000.0],["2011-07-29",8.8738,9.318,8.4938,9.0725,9601000.0],["2011-08-01",9.09,9.2303,8.7919,8.8971,4986400.0],["2011-08-02",8.7919,8.8211,8.3301,8.3301,6023200.0],["2011-08-03",8.3476,8.4762,8.2658,8.4529,4021900.0],["2011-08-04",8.3126,8.3301,7.6345,7.6403,12189600.0],["2011-08-05",7.804,7.9443,7.5059,7.6929,9055800.0],["2011-08-08",7.4942,7.5819,6.9271,7.0207,6709900.0],["2011-08-09",7.1259,7.3363,6.781,7.1493,9433500.0],["2011-08-10",7.0148,7.1376,6.7225,6.7518,11601100.0],["2011-08-11",6.8278,7.5994,6.7985,7.4708,7053500.0],["2011-08-12",7.6228,8.1606,7.5877,8.1489,10745100.0],["2011-08-15",8.1606,8.1606,7.8566,7.9911,4797300.0],["2011-08-16",7.9092,7.9969,7.7572,7.8625,3018200.0],["2011-08-17",7.8975,7.956,7.5585,7.6052,3861800.0],["2011-08-18",7.4182,7.4299,7.0616,7.237,6286400.0],["2011-08-19",7.161,7.4883,7.085,7.2837,5947200.0],["2011-08-22",7.4708,7.5176,7.3246,7.3597,3658100.0],["2011-08-23",7.3597,7.5819,7.3188,7.5819,3369800.0],["2011-08-24",7.5585,7.8157,7.5,7.7981,3736100.0],["2011-08-25",7.8098,7.8917,7.652,7.7338,3780700.0],["2011-08-26",7.6578,7.9735,7.4942,7.8683,3281000.0],["2011-08-29",7.98,8.0859,7.9447,8.0035,4257300.0],["2011-08-30",7.9918,8.0271,7.8095,7.9683,4043200.0],["2011-08-31",8.0388,8.1976,8.0212,8.1388,3886300.0],["2011-09-01",8.1035,8.2505,8.0506,8.0918,4206400.0],["2011-09-02",7.9271,7.9859,7.7566,7.7918,2281600.0],["2011-09-06",7.5213,7.7507,7.4802,7.686,2571000.0],["2011-09-07",7.8742,8.1212,7.7683,8.0565,4098100.0],["2011-09-08",7.9741,8.08,7.7977,7.8389,2933800.0],["2011-09-09",7.733,7.7683,7.4566,7.5331,2605300.0],["2011-09-12",7.4214,7.5625,7.3096,7.4861,2895400.0],["2011-09-13",7.5213,7.6566,7.4449,7.6272,2365900.0],["2011-09-14",7.6389,7.8624,7.4861,7.6978,2998700.0],["2011-09-15",7.7742,7.8036,7.6037,7.6919,3323600.0],["2011-09-16",7.7036,7.7742,7.6095,7.6389,3384300.0],["2011-09-19",7.5037,7.6684,7.4861,7.6154,2299200.0],["2011-09-20",7.6625,7.7507,7.4037,7.4037,3248700.0],["2011-09-21",7.3743,7.4096,7.0215,7.0332,4490400.0],["2011-09-22",6.798,6.9744,6.7274,6.8039,5676000.0],["2011-09-23",6.7216,6.9744,6.6804,6.7274,4903900.0],["2011-09-26",6.7745,6.9333,6.651,6.9215,7178000.0],["2011-09-27",7.0332,7.3449,6.998,7.1979,5661900.0],["2011-09-28",7.2214,7.2273,7.0215,7.0274,4023600.0],["2011-09-29",7.1803,7.2685,6.8803,7.0215,2957800.0],["2011-09-30",6.9039,7.0568,6.8157,6.9803,5286500.0],["2011-10-03",6.8921,6.945,6.551,6.551,4240800.0],["2011-10-04",6.4158,6.8803,6.3923,6.8627,3692300.0],["2011-10-05",6.8745,7.0626,6.8274,7.0274,2613900.0],["2011-10-06",7.0274,7.2332,6.9627,7.1744,1967900.0],["2011-10-07",7.2391,7.2802,7.0803,7.1744,3217600.0],["2011-10-10",7.292,7.3978,7.2685,7.3508,2200800.0],["2011-10-11",7.2685,7.4096,7.2391,7.3684,3141000.0],["2011-10-12",7.4331,7.6448,7.3508,7.5213,3955300.0],["2011-10-13",7.439,7.5684,7.3978,7.5331,2681800.0],["2011-10-14",7.6507,7.7448,7.5801,7.6978,3808200.0],["2011-10-17",7.6272,7.686,7.5037,7.5743,3330100.0],["2011-10-18",7.5625,7.8565,7.4508,7.7272,3886000.0],["2011-10-19",7.7272,7.8154,7.6389,7.7272,3798300.0],["2011-10-20",7.7213,7.786,7.6213,7.7095,3911600.0],["2011-10-21",7.8095,7.9212,7.7742,7.9036,3897100.0],["2011-10-24",7.9036,8.0388,7.8742,7.9624,3447500.0],["2011-10-25",7.9212,7.9741,7.7507,7.7683,3880800.0],["2011-10-26",7.8918,8.0094,7.7213,7.9447,3563600.0],["2011-10-27",8.1917,8.2682,8.0094,8.127,6225800.0],["2011-10-28",8.5563,9.3973,8.5563,9.0327,17359900.0],["2011-10-31",8.9268,9.115,8.6504,8.7033,8237000.0],["2011-11-01",8.4681,9.1738,8.4564,8.8092,9289300.0],["2011-11-02",8.968,9.3679,8.8562,9.3267,7877000.0],["2011-11-03",9.3796,9.4502,9.2326,9.2796,6471600.0],["2011-11-04",9.2208,9.3679,9.1797,9.3561,3471400.0],["2011-11-07",9.3326,9.3737,9.1797,9.2973,3482000.0],["2011-11-08",9.3502,9.4619,9.2267,9.4561,3276100.0],["2011-11-09",9.2208,9.3208,9.0973,9.1444,4059400.0],["2011-11-10",9.2973,9.3914,9.2091,9.3032,3010500.0],["2011-11-11",9.4325,9.7207,9.4149,9.5266,2997600.0],["2011-11-14",9.4972,9.609,9.4149,9.5384,4605600.0],["2011-11-15",9.4972,9.5443,9.3443,9.4561,4734100.0],["2011-11-16",9.4031,9.5149,9.2679,9.2855,2096200.0],["2011-11-17",9.2385,9.3032,8.9092,8.9797,4889800.0],["2011-11-18",8.9915,9.0209,8.8445,8.9092,3588000.0],["2011-11-21",8.7857,8.8445,8.621,8.6798,3114800.0],["2011-11-22",8.6563,8.7563,8.5857,8.6328,4506800.0],["2011-11-23",8.574,8.6328,8.3858,8.3917,4798700.0],["2011-11-25",8.4093,8.5093,8.3623,8.3799,889600.0],["2011-11-28",8.5928,8.7229,8.4864,8.6874,2290200.0],["2011-11-29",8.7939,8.9595,8.6933,8.9003,3922900.0],["2011-11-30",9.1842,9.1842,8.924,9.0482,3616400.0],["2011-12-01",8.9949,9.0718,8.9299,9.0009,1599800.0],["2011-12-02",9.0541,9.0718,8.8648,8.8826,2670200.0],["2011-12-05",9.0186,9.1487,8.9654,9.0304,2361800.0],["2011-12-06",9.0541,9.1014,8.9062,9.0541,2098200.0],["2011-12-07",9.0423,9.3084,8.9713,9.2611,3057300.0],["2011-12-08",9.2078,9.2138,8.9654,8.9831,2682300.0],["2011-12-09",9.0423,9.3202,8.9831,9.2256,2725200.0],["2011-12-12",9.1546,9.1664,8.9949,9.1014,1988600.0],["2011-12-13",9.1842,9.3261,8.8234,8.9181,3224200.0],["2011-12-14",8.8353,8.9181,8.7643,8.7643,2497600.0],["2011-12-15",8.853,8.9417,8.788,8.9003,2340100.0],["2011-12-16",8.9713,9.0363,8.8471,8.8648,2579300.0],["2011-12-19",8.8944,9.0245,8.6579,8.6756,1670200.0],["2011-12-20",8.8294,9.1251,8.8294,9.0896,2159200.0],["2011-12-21",9.1073,9.3557,9.0423,9.3379,2403000.0],["2011-12-22",9.3793,9.4621,9.332,9.3793,1255800.0],["2011-12-23",9.4267,9.539,9.3498,9.5095,1812600.0],["2011-12-27",9.5035,9.5804,9.4444,9.4976,998900.0],["2011-12-28",9.4681,9.4917,9.3734,9.4444,1665100.0],["2011-12-29",9.4621,9.7401,9.4621,9.7105,1634700.0],["2011-12-30",9.675,9.7283,9.539,9.5508,1568400.0],["2012-01-03",9.746,9.8347,9.5922,9.5982,3210400.0],["2012-01-04",9.5627,9.6928,9.5213,9.6218,1919200.0],["2012-01-05",9.5627,9.882,9.4207,9.8525,2988700.0],["2012-01-06",9.8465,10.1067,9.746,10.0535,3509300.0],["2012-01-09",10.0949,10.1718,9.9766,10.16,2422600.0],["2012-01-10",10.2487,10.2487,10.1127,10.1659,1913000.0],["2012-01-11",10.1422,10.2783,10.1422,10.2664,2325500.0],["2012-01-12",10.2605,10.3256,10.1127,10.3078,3878700.0],["2012-01-13",10.2428,10.2428,10.0831,10.1659,2690700.0],["2012-01-17",10.2723,10.3137,9.9944,10.018,2728300.0],["2012-01-18",9.9885,10.1718,9.9648,10.1659,4996800.0],["2012-01-19",10.1955,10.4084,10.1541,10.3256,3241700.0],["2012-01-20",10.3315,10.3906,10.1718,10.2309,1879900.0],["2012-01-23",10.2073,10.2901,10.1186,10.1659,1326700.0],["2012-01-24",10.0949,10.1245,10.018,10.0949,4014900.0],["2012-01-25",10.0594,10.2842,10.0358,10.2487,3024700.0],["2012-01-26",10.2723,10.3078,10.1008,10.3078,4094000.0],["2012-01-27",10.5621,11.2067,10.4143,11.1298,13534200.0],["2012-01-30",10.9702,11.1239,10.8755,10.9997,4646900.0],["2012-01-31",11.1003,11.118,10.8696,10.9229,3193400.0],["2012-02-01",11.1358,11.1417,10.9051,10.9702,4701300.0],["2012-02-02",10.9761,11.0057,10.8637,10.8756,2666900.0],["2012-02-03",10.9761,11.1535,10.9702,11.0707,1729700.0],["2012-02-06",11.0057,11.1949,10.9761,11.1772,2289300.0],["2012-02-07",11.1239,11.3723,11.1062,11.3368,4672200.0],["2012-02-08",11.3132,11.3487,11.1712,11.254,3182300.0],["2012-02-09",11.2836,11.4433,11.1239,11.4137,3037500.0],["2012-02-10",11.2836,11.2954,11.0885,11.1653,3821700.0],["2012-02-13",11.1121,11.2363,11.0116,11.2186,4549100.0],["2012-02-14",11.1121,11.2008,11.0175,11.1831,2274000.0],["2012-02-15",11.1949,11.2954,11.047,11.0707,2647500.0],["2012-02-16",11.0944,11.3132,11.0707,11.2954,2320200.0],["2012-02-17",11.3309,11.4965,11.3073,11.3901,2133400.0],["2012-02-21",11.3901,11.5261,11.1831,11.2304,2377000.0],["2012-02-22",11.1653,11.2304,11.118,11.1298,1668800.0],["2012-02-23",11.1062,11.1121,10.8046,10.9465,4386800.0],["2012-02-24",10.9583,11.0293,10.8401,10.8696,1998900.0],["2012-02-27",10.834,10.9587,10.7449,10.8993,2106700.0],["2012-02-28",10.929,10.9528,10.8281,10.8637,2225400.0],["2012-02-29",10.8696,11.0775,10.834,10.8696,2025000.0],["2012-03-01",10.935,11.1429,10.9231,10.9944,1856100.0],["2012-03-02",10.8993,10.9647,10.7687,10.7924,2526500.0],["2012-03-05",10.6083,10.7746,10.5608,10.7033,2770800.0],["2012-03-06",10.5608,10.5667,10.2578,10.2638,4193900.0],["2012-03-07",10.2757,10.4182,10.2103,10.3826,3329600.0],["2012-03-08",10.5073,10.6855,10.4954,10.6617,3324600.0],["2012-03-09",10.6914,10.7033,10.5786,10.6439,2679700.0],["2012-03-12",10.6617,10.6914,10.4954,10.4954,2296900.0],["2012-03-13",10.5786,10.9766,10.537,10.9647,3656400.0],["2012-03-14",10.9528,11.3151,10.9409,11.0775,4442800.0],["2012-03-15",11.0835,11.1607,10.9944,11.1191,1793000.0],["2012-03-16",11.1369,11.1904,10.9469,10.9706,1755900.0],["2012-03-19",10.9469,11.0478,10.7805,10.8696,1868200.0],["2012-03-20",10.8102,10.8696,10.7093,10.7865,1700900.0],["2012-03-21",10.7865,10.8281,10.6439,10.7687,1622100.0],["2012-03-22",10.6617,10.739,10.5905,10.6677,1383700.0],["2012-03-23",10.6499,10.7746,10.5311,10.7627,1231400.0],["2012-03-26",10.8399,10.9053,10.7568,10.8459,1714400.0],["2012-03-27",10.8815,10.8934,10.7271,10.733,1932600.0],["2012-03-28",10.7271,10.7508,10.5608,10.638,1768100.0],["2012-03-29",10.5608,10.638,10.4895,10.6202,2235600.0],["2012-03-30",10.6558,10.7033,10.5548,10.5786,3056400.0],["2012-04-02",10.5845,10.739,10.543,10.6142,2533400.0],["2012-04-03",10.5727,10.739,10.5727,10.6736,3575800.0],["2012-04-04",10.5667,10.5964,10.3707,10.3885,4405000.0],["2012-04-05",10.3588,10.4657,10.3351,10.3707,2975700.0],["2012-04-09",10.1985,10.246,10.0797,10.1628,1594400.0],["2012-04-10",10.1094,10.1331,9.8777,9.9727,3838400.0],["2012-04-11",10.0975,10.1984,10.0143,10.0321,2078800.0],["2012-04-12",10.044,10.24,10.044,10.24,1635000.0],["2012-04-13",10.1806,10.2697,10.1153,10.1747,2222600.0],["2012-04-16",10.2281,10.3054,10.1569,10.2103,1977800.0],["2012-04-17",10.2994,10.3885,10.1925,10.3588,2592200.0],["2012-04-18",10.2994,10.3529,10.2044,10.2994,1838900.0],["2012-04-19",10.3054,10.3945,10.246,10.3113,2074600.0],["2012-04-20",10.341,10.4063,10.2816,10.3351,2390000.0],["2012-04-23",10.2044,10.246,10.1212,10.2222,2718100.0],["2012-04-24",10.2222,10.4301,10.2222,10.3826,2443400.0],["2012-04-25",10.4836,10.638,10.4539,10.6024,2625700.0],["2012-04-26",10.6083,10.7211,10.5251,10.6677,3818900.0],["2012-04-27",10.9884,11.2617,10.9231,11.03,5378800.0],["2012-04-30",11.0181,11.03,10.7508,10.8102,2722000.0],["2012-05-01",10.8102,10.9112,10.6558,10.8518,3384900.0],["2012-05-02",10.7627,11.0835,10.733,11.0478,3151500.0],["2012-05-03",11.0478,11.1369,10.9825,11.0775,4305200.0],["2012-05-04",11.0656,11.0716,10.8102,11.0241,4836400.0],["2012-05-07",11.1429,11.3032,11.0538,11.0716,4537800.0],["2012-05-08",10.9706,10.9765,10.6855,10.9053,3660300.0],["2012-05-09",10.7865,10.9587,10.6914,10.8518,3028200.0],["2012-05-10",10.9765,11.0775,10.8993,10.9468,3462400.0],["2012-05-11",10.8637,10.9884,10.7984,10.8815,2180900.0],["2012-05-14",10.7746,10.8756,10.6914,10.8459,3515400.0],["2012-05-15",10.8162,10.8459,10.632,10.6974,4735800.0],["2012-05-16",10.733,10.929,10.7152,10.7508,3940400.0],["2012-05-17",10.7508,10.7984,10.442,10.4539,4532900.0],["2012-05-18",10.5192,10.6202,10.4479,10.5073,4460400.0],["2012-05-21",10.5133,10.6677,10.3648,10.6617,2242200.0],["2012-05-22",10.6974,10.8281,10.6083,10.6677,2484700.0],["2012-05-23",10.6023,10.8459,10.5964,10.8281,3158800.0],["2012-05-24",10.8815,11.0953,10.733,10.9231,3463600.0],["2012-05-25",10.935,11.3032,10.9053,11.2498,5428200.0],["2012-05-29",11.1781,11.417,11.1781,11.3632,3575300.0],["2012-05-30",11.2319,11.2438,10.993,11.0408,4119700.0],["2012-05-31",11.0527,11.0587,10.8616,10.987,3017300.0],["2012-06-01",10.8079,10.8079,10.4974,10.5452,3224200.0],["2012-06-04",10.5571,10.6049,10.3601,10.5332,2519800.0],["2012-06-05",10.4914,10.5452,10.3421,10.4914,2551000.0],["2012-06-06",10.587,10.796,10.575,10.7721,2598800.0],["2012-06-07",10.8975,10.9512,10.7243,10.7781,2946400.0],["2012-06-08",10.7124,10.8736,10.6467,10.7422,2723000.0],["2012-06-11",10.8497,11.005,10.7124,10.8198,2890700.0],["2012-06-12",10.8796,11.0468,10.8139,11.0348,2588300.0],["2012-06-13",10.9691,11.0766,10.8437,10.9154,3180200.0],["2012-06-14",10.9691,11.0706,10.8676,10.993,2109800.0],["2012-06-15",11.0288,11.1124,10.987,11.0408,2125400.0],["2012-06-18",11.005,11.1065,10.9512,11.0886,1722400.0],["2012-06-19",11.1483,11.2139,11.0109,11.0169,3092300.0],["2012-06-20",11.0109,11.0766,10.9034,10.987,2772800.0],["2012-06-21",10.9811,11.1244,10.7482,10.7601,3049800.0],["2012-06-22",10.79,10.8139,10.6765,10.7542,2541400.0],["2012-06-25",10.6527,10.6885,10.5153,10.5153,1517000.0],["2012-06-26",10.5213,10.5452,10.2824,10.4078,3809000.0],["2012-06-27",10.4078,10.4855,10.366,10.3899,2968800.0],["2012-06-28",10.2944,10.4735,10.2347,10.4317,3283000.0],["2012-06-29",10.5989,10.8318,10.5989,10.8318,3047000.0],["2012-07-02",10.8855,10.8855,10.6885,10.8437,2134300.0],["2012-07-03",10.8198,10.9333,10.784,10.8198,1156100.0],["2012-07-05",10.7303,11.1781,10.7303,11.1303,4126400.0],["2012-07-06",11.0169,11.0408,10.8855,10.9214,1573600.0],["2012-07-09",10.8855,10.9094,10.7243,10.7661,1368400.0],["2012-07-10",10.8079,10.9094,10.5153,10.5691,1770500.0],["2012-07-11",10.5631,10.581,10.3302,10.4019,2427800.0],["2012-07-12",10.3421,10.4735,10.3004,10.3899,4245900.0],["2012-07-13",10.3959,10.6407,10.3959,10.5691,2207800.0],["2012-07-16",10.5392,10.575,10.4257,10.4556,1972500.0],["2012-07-17",10.4974,10.7482,10.4795,10.6049,3167800.0],["2012-07-18",10.5631,11.1124,10.5631,10.7422,4662300.0],["2012-07-19",10.7542,11.0288,10.7422,10.9452,1882200.0],["2012-07-20",10.8497,10.9811,10.8019,10.8198,1566700.0],["2012-07-23",10.6347,10.7064,10.4795,10.4855,3644200.0],["2012-07-24",10.4735,10.5511,10.2765,10.4078,3236700.0],["2012-07-25",10.4556,10.5452,10.3302,10.4078,2509500.0],["2012-07-26",10.6168,10.6945,10.4795,10.5691,2805600.0],["2012-07-27",10.6765,11.005,10.6467,10.8019,5734500.0],["2012-07-30",10.4496,10.7542,10.3541,10.6168,2860700.0],["2012-07-31",10.575,10.7542,10.5273,10.5392,2933600.0],["2012-08-01",10.5929,10.6347,10.3004,10.3183,2565500.0],["2012-08-02",10.2586,10.2765,9.954,9.954,5656800.0],["2012-08-03",10.0854,10.2406,10.0734,10.1929,5341600.0],["2012-08-06",10.1929,10.3183,10.1511,10.2526,3025000.0],["2012-08-07",10.2765,10.4855,10.2765,10.4019,2815700.0],["2012-08-08",10.3422,10.4257,10.3004,10.4019,2234500.0],["2012-08-09",10.3839,10.4138,10.2347,10.3003,1742900.0],["2012-08-10",10.2586,10.2586,10.0794,10.1391,2445600.0],["2012-08-13",10.1093,10.1809,10.0914,10.175,1479500.0],["2012-08-14",10.2227,10.2406,10.0555,10.0854,1734300.0],["2012-08-15",10.0794,10.1332,10.0197,10.0794,2274800.0],["2012-08-16",10.0794,10.3063,10.0555,10.2765,3952700.0],["2012-08-17",10.2944,10.5153,10.2884,10.5093,3103900.0],["2012-08-20",10.4795,10.5392,10.3601,10.5392,2303600.0],["2012-08-21",10.5511,10.6706,10.4914,10.5452,2129400.0],["2012-08-22",10.5511,10.6288,10.378,10.4556,2225600.0],["2012-08-23",10.4257,10.5392,10.3959,10.4795,1826700.0],["2012-08-24",10.4437,10.581,10.4257,10.5392,2243000.0],["2012-08-27",10.5511,10.5511,10.3004,10.3242,4461400.0],["2012-08-28",10.3004,10.4138,10.2108,10.366,2526500.0],["2012-08-29",10.4081,10.5222,10.348,10.5222,2537200.0],["2012-08-30",10.4381,10.6543,10.4261,10.6423,3128000.0],["2012-08-31",10.6903,10.8285,10.6723,10.7684,2829000.0],["2012-09-04",10.7504,10.8345,10.5762,10.7924,2141700.0],["2012-09-05",10.7684,10.8885,10.7444,10.8585,2601800.0],["2012-09-06",10.9606,11.1648,10.8945,11.1648,3138800.0],["2012-09-07",11.2309,11.309,11.0447,11.2669,2716200.0],["2012-09-10",11.1588,11.369,11.1588,11.2609,2297800.0],["2012-09-11",11.2609,11.339,11.1768,11.2909,2766400.0],["2012-09-12",11.321,11.4651,11.2909,11.387,2504700.0],["2012-09-13",11.411,11.4831,11.327,11.4231,4257800.0],["2012-09-14",11.4531,11.8555,11.4291,11.8375,4829400.0],["2012-09-17",11.8134,11.8255,11.5432,11.6453,2698900.0],["2012-09-18",11.6573,11.7834,11.5912,11.7534,3043000.0],["2012-09-19",11.7233,11.8315,11.6813,11.7294,3407200.0],["2012-09-20",11.6693,11.7294,11.5432,11.5792,3154400.0],["2012-09-21",11.6393,11.7113,11.5372,11.5972,2746300.0],["2012-09-24",11.5252,11.5912,11.4291,11.5672,1967900.0],["2012-09-25",11.5912,11.6092,11.4411,11.4591,2847900.0],["2012-09-26",11.4711,11.6693,11.4291,11.4951,3632800.0],["2012-09-27",11.5492,11.5972,11.411,11.4711,3357200.0],["2012-09-28",11.4531,11.4831,11.351,11.4651,3058500.0],["2012-10-01",11.4591,11.5131,11.3029,11.333,2457800.0],["2012-10-02",11.375,11.4231,11.2909,11.333,2426400.0],["2012-10-03",11.327,11.5492,11.315,11.4471,1580800.0],["2012-10-04",11.5131,11.6273,11.4171,11.6273,1819600.0],["2012-10-05",11.7354,11.7654,11.5792,11.6993,1732000.0],["2012-10-08",11.6873,11.8074,11.6453,11.7654,2022900.0],["2012-10-09",11.7474,11.7894,11.6633,11.6993,2476300.0],["2012-10-10",11.6933,11.8134,11.6573,11.7654,2720800.0],["2012-10-11",11.8315,11.8615,11.6273,11.7774,3333500.0],["2012-10-12",11.8194,11.8795,11.7354,11.8615,3060000.0],["2012-10-15",11.9636,12.1438,11.8615,12.1377,4041700.0],["2012-10-16",12.2158,12.3119,12.1618,12.2879,2649500.0],["2012-10-17",12.3119,12.6002,12.3059,12.438,4355100.0],["2012-10-18",12.438,12.6362,12.3419,12.5702,2217500.0],["2012-10-19",12.5461,12.6122,12.3059,12.372,2811100.0],["2012-10-22",12.3299,12.4561,12.1438,12.2879,2126500.0],["2012-10-23",12.1618,12.2999,12.0477,12.2879,1696000.0],["2012-10-24",12.36,12.384,12.0537,12.1678,2351400.0],["2012-10-25",12.3059,12.3239,12.0296,12.0657,3912700.0],["2012-10-26",12.6422,12.7503,12.36,12.366,7820300.0],["2012-10-31",12.4621,12.7443,12.2819,12.396,5725800.0],["2012-11-01",12.5161,12.8044,12.5161,12.6603,3373900.0],["2012-11-02",12.7563,12.8104,12.5161,12.6362,2586300.0],["2012-11-05",12.5762,12.7143,12.5582,12.6783,1809000.0],["2012-11-06",12.6903,12.7984,12.6603,12.7864,1559100.0],["2012-11-07",12.6963,12.7684,12.432,12.6422,3231400.0],["2012-11-08",12.6122,12.6603,12.2218,12.2218,3686200.0],["2012-11-09",12.1738,12.354,11.9696,12.2158,9690600.0],["2012-11-12",12.2338,12.36,12.1678,12.3059,3157300.0],["2012-11-13",12.2579,12.408,12.1738,12.3059,1904300.0],["2012-11-14",12.3299,12.4561,12.2879,12.3119,3520800.0],["2012-11-15",12.2999,12.408,12.2278,12.372,5855400.0],["2012-11-16",12.372,12.5882,12.2819,12.5762,2837200.0],["2012-11-19",12.6843,12.9245,12.6603,12.8224,4167900.0],["2012-11-20",13.2128,13.2128,12.7263,12.8044,1981500.0],["2012-11-21",12.7984,12.7984,12.6482,12.7023,1982900.0],["2012-11-23",12.7744,12.8464,12.7323,12.8224,797100.0],["2012-11-26",12.7323,12.7924,12.6603,12.7864,1472000.0],["2012-11-27",12.7503,12.8645,12.6783,12.8284,2492200.0],["2012-11-28",12.8224,13.0159,12.7921,12.9978,2550800.0],["2012-11-29",13.0341,13.1611,12.9796,13.155,2006200.0],["2012-11-30",13.1066,13.2458,13.0824,13.1913,2582900.0],["2012-12-03",13.2216,13.2639,13.1127,13.149,2195700.0],["2012-12-04",13.1248,13.2034,12.9978,13.1006,2127200.0],["2012-12-05",13.1066,13.1974,12.9978,13.1308,2756500.0],["2012-12-06",13.0824,13.1792,13.028,13.1732,2344400.0],["2012-12-07",13.2155,13.3728,13.1853,13.2518,2757900.0],["2012-12-10",13.2337,13.4574,13.2337,13.4574,1883900.0],["2012-12-11",13.4877,13.6026,13.1732,13.2578,3661300.0],["2012-12-12",13.3244,13.4332,13.2457,13.4091,5359700.0],["2012-12-13",13.3909,13.4393,13.1429,13.2458,3445500.0],["2012-12-14",13.2457,13.3425,13.1853,13.2881,1568200.0],["2012-12-17",13.3425,13.403,13.2518,13.2639,1873900.0],["2012-12-18",13.3002,13.3244,13.2095,13.2518,3801300.0],["2012-12-19",13.2578,13.2699,13.0038,13.1066,3444500.0],["2012-12-20",13.1127,13.2518,13.0945,13.1429,2405800.0],["2012-12-21",13.0764,13.2095,13.0341,13.1974,4811200.0],["2012-12-24",13.2639,13.2881,13.1792,13.2699,880300.0],["2012-12-26",13.3002,13.3365,13.1732,13.1974,6980000.0],["2012-12-27",13.2095,13.3123,13.1369,13.2881,1571400.0],["2012-12-28",13.1974,13.282,13.1308,13.1974,1923300.0],["2012-12-31",13.1611,13.4756,13.0945,13.4695,2250900.0],["2013-01-02",13.6873,13.772,13.5905,13.6752,3627800.0],["2013-01-03",13.6691,13.6933,13.4695,13.5845,3539200.0],["2013-01-04",13.6328,13.8264,13.6087,13.6389,2635600.0],["2013-01-07",13.6207,13.784,13.3546,13.3909,3984700.0],["2013-01-08",13.3728,13.4453,13.2397,13.4333,3124400.0],["2013-01-09",13.4877,13.5482,13.403,13.4635,2228600.0],["2013-01-10",13.5421,13.5421,13.1611,13.276,4738700.0],["2013-01-11",13.2699,13.4091,13.1369,13.1853,2755700.0],["2013-01-14",13.1853,13.3607,13.1853,13.3425,2207000.0],["2013-01-15",13.3365,13.5603,13.3183,13.5179,1981700.0],["2013-01-16",13.4998,13.6268,13.3849,13.5905,1497500.0],["2013-01-17",13.6389,13.9292,13.5603,13.8687,2837100.0],["2013-01-18",13.8869,13.9836,13.8143,13.9836,2236500.0],["2013-01-22",13.9836,14.1288,13.899,14.1107,1683300.0],["2013-01-23",14.0804,14.1349,13.9836,14.1046,1618300.0],["2013-01-24",14.1288,14.28,13.9716,14.0623,3819000.0],["2013-01-25",14.0865,14.1349,13.9232,14.0502,2268200.0],["2013-01-28",14.0865,14.0865,13.8808,13.905,2278500.0],["2013-01-29",13.9292,14.2679,13.8808,14.2498,2603700.0],["2013-01-30",14.2377,14.3405,14.1469,14.3042,2814500.0],["2013-01-31",14.2619,14.3223,14.1167,14.2014,2590200.0],["2013-02-01",13.9413,14.4373,13.4514,14.1469,7032700.0],["2013-02-04",14.0925,14.28,14.0078,14.1046,3013500.0],["2013-02-05",14.28,14.6248,14.2437,14.5885,3892000.0],["2013-02-06",14.5522,14.7457,14.4554,14.6429,3019400.0],["2013-02-07",14.5643,14.6792,14.5159,14.5824,3667800.0],["2013-02-08",14.6006,14.7518,14.5703,14.6006,2256900.0],["2013-02-11",14.5522,14.7578,14.4796,14.4796,2959900.0],["2013-02-12",14.4252,14.6308,14.3949,14.6308,2011300.0],["2013-02-13",14.534,14.6187,14.4675,14.534,2284100.0],["2013-02-14",14.528,14.7094,14.4312,14.6852,2082400.0],["2013-02-15",14.6611,14.8244,14.5461,14.6248,2772900.0],["2013-02-19",14.6127,14.649,14.3707,14.5703,4474400.0],["2013-02-20",14.5703,14.5703,14.2558,14.274,4236400.0],["2013-02-21",14.2982,14.3223,14.0986,14.1469,4582800.0],["2013-02-22",14.1651,14.2135,14.0502,14.2014,3551100.0],["2013-02-25",14.2619,14.2679,13.8143,13.8143,3764000.0],["2013-02-26",13.9178,13.9421,13.6743,13.863,1891400.0],["2013-02-27",13.8813,14.2892,13.863,14.2222,3223400.0],["2013-02-28",14.2466,14.3927,14.21,14.21,2870100.0],["2013-03-01",14.1552,14.2953,14.0396,14.1857,2645200.0],["2013-03-04",14.1918,14.3379,14.1187,14.2892,3886400.0],["2013-03-05",14.3561,14.4718,14.2831,14.4231,2987600.0],["2013-03-06",14.4779,14.6423,14.3927,14.5753,2728400.0],["2013-03-07",14.6301,14.7154,14.6058,14.6179,2348800.0],["2013-03-08",14.7032,15.2207,14.6727,15.1841,6049600.0],["2013-03-11",15.1842,15.3546,15.1781,15.312,3627400.0],["2013-03-12",15.2694,15.3911,15.2146,15.3546,3606800.0],["2013-03-13",15.3181,15.4581,15.2755,15.4338,2096300.0],["2013-03-14",15.4338,15.7321,15.4216,15.7321,4055000.0],["2013-03-15",15.6895,15.7321,15.5007,15.5312,2972100.0],["2013-03-18",15.3972,15.5312,15.3485,15.5129,2375900.0],["2013-03-19",15.5494,15.6529,15.379,15.4703,3046100.0],["2013-03-20",15.5677,15.6347,15.4155,15.5373,2930100.0],["2013-03-21",15.4703,15.5921,15.3729,15.3851,3614800.0],["2013-03-22",15.4277,15.4399,15.3485,15.3851,1988100.0],["2013-03-25",15.4216,15.5129,15.245,15.3364,1824700.0],["2013-03-26",15.3851,15.6164,15.3851,15.5799,1613100.0],["2013-03-27",15.5434,15.653,15.4338,15.6286,1466600.0],["2013-03-28",15.6225,15.8965,15.5738,15.8904,3348100.0],["2013-04-01",15.9208,16.0061,15.7565,15.7869,2331800.0],["2013-04-02",15.8234,15.9817,15.6895,15.7321,2203100.0],["2013-04-03",15.7077,15.7808,15.2511,15.3242,3462600.0],["2013-04-04",15.2937,15.452,15.2511,15.3729,2552400.0],["2013-04-05",15.2755,15.379,15.1598,15.2207,5526000.0],["2013-04-08",15.2207,15.4094,15.2207,15.379,1860900.0],["2013-04-09",15.4216,15.452,15.312,15.3972,1490700.0],["2013-04-10",15.4155,15.5677,15.3181,15.4642,2547700.0],["2013-04-11",15.4886,15.7443,15.4399,15.6408,2065300.0],["2013-04-12",15.586,15.7017,15.5312,15.6164,2147700.0],["2013-04-15",15.5312,15.6408,15.3242,15.3485,2764200.0],["2013-04-16",15.4886,15.6773,15.4155,15.6651,1535200.0],["2013-04-17",15.5799,15.6225,15.2329,15.4338,2239300.0],["2013-04-18",15.4825,15.793,15.3912,15.7321,3428400.0],["2013-04-19",15.7747,16.1826,15.7138,16.0548,2841300.0],["2013-04-22",16.073,16.2861,15.9695,16.2435,2252500.0],["2013-04-23",16.3166,16.4079,16.1035,16.2922,3763900.0],["2013-04-24",16.2557,16.3044,16.0061,16.1461,3040800.0],["2013-04-25",16.2374,16.414,16.2313,16.3044,1810300.0],["2013-04-26",16.3227,16.3409,16.073,16.1035,2470300.0],["2013-04-29",16.1157,16.2435,16.0182,16.0548,1495000.0],["2013-04-30",16.0243,16.1157,15.9939,16.0365,1813500.0],["2013-05-01",16.0426,16.0974,15.7686,15.8904,3039400.0],["2013-05-02",15.933,16.14,15.8782,16.067,5869100.0],["2013-05-03",16.3044,16.4383,16.1583,16.1765,4869200.0],["2013-05-06",16.1461,16.2435,15.9695,16.1278,3477400.0],["2013-05-07",16.1887,16.3227,16.1583,16.3044,3494700.0],["2013-05-08",16.3044,16.5236,16.2557,16.4505,2451800.0],["2013-05-09",16.4627,16.5479,16.2435,16.3105,2699900.0],["2013-05-10",16.2861,16.8219,16.2252,16.7915,3721500.0],["2013-05-13",16.7671,16.8097,16.5966,16.7306,2007400.0],["2013-05-14",16.7306,16.9924,16.7184,16.9863,2238500.0],["2013-05-15",16.968,17.2785,16.901,17.175,1956600.0],["2013-05-16",17.0837,17.2359,16.9498,17.0167,2583600.0],["2013-05-17",17.0472,17.1568,16.9985,17.0776,1469200.0],["2013-05-20",17.0167,17.3333,17.0106,17.1689,3589100.0],["2013-05-21",17.1567,17.2237,16.9741,17.1141,2085100.0],["2013-05-22",17.102,17.2298,16.7245,16.828,3461900.0],["2013-05-23",16.6392,16.7854,16.5905,16.694,2531300.0],["2013-05-24",16.5662,16.7306,16.481,16.6758,1793900.0],["2013-05-28",16.8523,16.9071,16.7184,16.7793,1489400.0],["2013-05-29",16.6507,16.7058,16.5283,16.5467,1950000.0],["2013-05-30",16.6079,16.7426,16.5895,16.6079,1277400.0],["2013-05-31",16.5283,16.7058,16.3936,16.5528,2477900.0],["2013-06-03",16.5467,16.6507,16.3018,16.5773,4064200.0],["2013-06-04",16.5467,16.6324,16.3936,16.4671,4329600.0],["2013-06-05",16.3997,16.4732,16.1243,16.1794,2121300.0],["2013-06-06",16.161,16.3691,16.0569,16.3691,2270800.0],["2013-06-07",16.4793,16.7303,16.4304,16.6997,1409400.0],["2013-06-10",16.7609,16.7732,16.5467,16.6201,1022800.0],["2013-06-11",16.461,16.5895,16.3263,16.3997,1741900.0],["2013-06-12",17.0486,17.0486,16.1855,16.2406,1696400.0],["2013-06-13",16.2651,16.6936,16.1365,16.614,1510900.0],["2013-06-14",16.5956,16.8344,16.4916,16.6324,1091900.0],["2013-06-17",16.767,16.8466,16.363,16.4548,2804800.0],["2013-06-18",16.4548,16.5773,16.3508,16.5283,2039100.0],["2013-06-19",16.5283,16.7181,16.3569,16.363,1553700.0],["2013-06-20",16.2222,16.2345,15.91,15.9529,2517800.0],["2013-06-21",16.0937,16.1426,15.7141,15.8855,2625400.0],["2013-06-24",15.7019,15.7019,15.457,15.5917,3613900.0],["2013-06-25",15.6713,15.7937,15.4937,15.5672,3002200.0],["2013-06-26",15.7264,15.7876,15.5366,15.6284,2382000.0],["2013-06-27",15.7447,16.0631,15.708,16.0324,1983500.0],["2013-06-28",16.0141,16.21,15.9774,16.0692,3445700.0],["2013-07-01",16.0631,16.3324,16.0631,16.1916,1441300.0],["2013-07-02",15.9896,16.1732,15.9529,15.9896,1579500.0],["2013-07-03",15.9406,16.0324,15.8488,15.9161,900100.0],["2013-07-05",15.9835,16.0508,15.8488,15.9896,1756700.0],["2013-07-08",16.0814,16.3018,16.008,16.2406,2016000.0],["2013-07-09",16.3875,16.5344,16.2406,16.4732,1629100.0],["2013-07-10",16.4548,16.5099,16.1671,16.3079,1931600.0],["2013-07-11",16.5344,16.5773,16.4242,16.5038,1740000.0],["2013-07-12",16.4977,16.5773,16.3936,16.5528,1586300.0],["2013-07-15",16.6018,16.7058,16.4793,16.5222,1219500.0],["2013-07-16",16.516,16.6813,16.3508,16.4303,1258300.0],["2013-07-17",16.4793,16.5099,16.3446,16.4487,961100.0],["2013-07-18",16.5038,16.7119,16.4854,16.5467,1096100.0],["2013-07-19",16.5405,16.663,16.5283,16.6201,1295800.0],["2013-07-22",16.6324,16.8711,16.6201,16.7548,1439700.0],["2013-07-23",16.7976,16.9323,16.6875,16.7915,1408500.0],["2013-07-24",16.8221,16.865,16.614,16.6568,1063900.0],["2013-07-25",16.565,16.6875,16.3753,16.6568,1647200.0],["2013-07-26",17.0976,17.1221,16.4732,16.5834,1922900.0],["2013-07-29",16.5099,16.7242,16.412,16.5405,1844500.0],["2013-07-30",16.5895,16.6752,16.3324,16.3753,2452700.0],["2013-07-31",16.3997,16.6936,16.3446,16.5405,1834100.0],["2013-08-01",16.6569,16.9997,16.614,16.9752,1785200.0],["2013-08-02",16.8956,17.0486,16.8772,16.9629,1063100.0],["2013-08-05",16.8833,17.067,16.7548,16.9507,806800.0],["2013-08-06",16.9323,16.9568,16.6446,16.7242,1803700.0],["2013-08-07",16.663,16.7303,16.3018,16.565,3043200.0],["2013-08-08",16.6569,16.7058,16.2834,16.412,3080600.0],["2013-08-09",16.3446,16.4487,16.1916,16.4242,2261900.0],["2013-08-12",16.3018,16.3997,16.2406,16.3691,2411200.0],["2013-08-13",16.3691,16.4732,16.21,16.4426,3126400.0],["2013-08-14",16.4365,16.5283,16.2834,16.3079,1457100.0],["2013-08-15",16.1671,16.1794,15.8733,15.9223,1688600.0],["2013-08-16",15.8549,15.9712,15.7876,15.8855,1572100.0],["2013-08-19",15.9161,15.9284,15.6713,15.708,1756900.0],["2013-08-20",15.7325,15.9467,15.6835,15.8672,2127500.0],["2013-08-21",15.8182,15.8182,15.5305,15.5733,1779800.0],["2013-08-22",15.5978,15.6284,15.3897,15.457,2091500.0],["2013-08-23",15.457,15.6223,15.1448,15.6162,3777300.0],["2013-08-26",15.5978,15.8549,15.4876,15.7753,3315300.0],["2013-08-27",15.6468,15.6713,15.4019,15.4264,2327400.0],["2013-08-28",15.3956,15.4449,14.9769,15.3895,5212900.0],["2013-08-29",15.3587,15.8821,15.2848,15.6419,2992300.0],["2013-08-30",15.6543,15.7466,15.5126,15.5804,2525000.0],["2013-09-03",15.7651,16.0299,15.7651,15.839,3627900.0],["2013-09-04",16.0484,16.5718,16.0053,16.0238,4567700.0],["2013-09-05",15.9868,16.0915,15.9006,15.9622,2147000.0],["2013-09-06",15.9991,16.2762,15.8513,16.0361,2594500.0],["2013-09-09",16.1161,16.2639,16.0238,16.1839,1961900.0],["2013-09-10",16.2639,16.3194,16.0977,16.2085,1434200.0],["2013-09-11",16.2331,16.5287,16.1777,16.4179,1901800.0],["2013-09-12",16.4056,16.5534,16.3378,16.3933,1595900.0],["2013-09-13",16.4548,16.6088,16.3317,16.5842,1015800.0],["2013-09-16",16.7689,16.8243,16.5164,16.5349,1471400.0],["2013-09-17",16.5534,16.5718,16.461,16.5287,1117100.0],["2013-09-18",16.4856,16.8736,16.3748,16.8182,2171600.0],["2013-09-19",16.8736,16.9721,16.8366,16.8674,1907800.0],["2013-09-20",16.8798,16.9352,16.7258,16.8059,2347000.0],["2013-09-23",16.7381,16.8551,16.5226,16.6888,1621500.0],["2013-09-24",16.6457,16.9968,16.6149,16.8736,2035800.0],["2013-09-25",16.8798,17.0337,16.695,16.732,1991200.0],["2013-09-26",16.7504,17.0399,16.7504,17.0399,1775300.0],["2013-09-27",16.9167,17.1322,16.8366,16.9906,1373700.0],["2013-09-30",16.8428,17.0214,16.7812,16.9352,1508900.0],["2013-10-01",16.9475,17.1199,16.8859,17.0337,1133100.0],["2013-10-02",16.9721,17.0583,16.849,17.0337,1180000.0],["2013-10-03",16.9783,17.0337,16.6396,16.8182,1617100.0],["2013-10-04",16.7997,17.0768,16.7874,16.9598,973300.0],["2013-10-07",16.7812,16.812,16.6088,16.6149,1274600.0],["2013-10-08",16.7135,16.7751,16.3317,16.3563,3097700.0],["2013-10-09",16.424,16.5718,16.19,16.4364,2031600.0],["2013-10-10",16.6457,16.8551,16.5534,16.7751,1557900.0],["2013-10-11",16.695,17.1322,16.695,17.1261,1080900.0],["2013-10-14",16.9783,17.2061,16.9598,17.1199,1151200.0],["2013-10-15",17.0707,17.1199,16.732,16.8366,2112800.0],["2013-10-16",17.0029,17.2246,16.9167,17.2185,1483300.0],["2013-10-17",17.1692,17.7665,17.1692,17.6619,2677300.0],["2013-10-18",17.7419,17.9328,17.6988,17.8712,2620300.0],["2013-10-21",17.9759,17.9944,17.7481,17.8466,1266500.0],["2013-10-22",17.902,18.0375,17.8959,17.9082,2094200.0],["2013-10-23",17.8589,18.0806,17.822,17.8959,1940300.0],["2013-10-24",17.9698,18.0006,17.7234,17.8097,2492100.0],["2013-10-25",18.0683,18.7457,17.8897,18.1052,3751100.0],["2013-10-28",18.1299,18.3085,18.0683,18.2838,2742300.0],["2013-10-29",18.3208,18.524,18.2592,18.4193,2506900.0],["2013-10-30",18.4624,18.4624,18.1484,18.2223,1397500.0],["2013-10-31",18.0929,18.3516,18.0252,18.2469,1305000.0],["2013-11-01",18.3208,18.4132,18.1237,18.253,1423700.0],["2013-11-04",18.3516,18.4193,18.3269,18.4008,968600.0],["2013-11-05",18.2407,18.3701,18.0868,18.2654,1503700.0],["2013-11-06",18.3208,18.407,18.0252,18.0806,1721300.0],["2013-11-07",18.1976,18.2038,17.6557,17.668,1881800.0],["2013-11-08",17.6926,17.8712,17.6126,17.8651,2052200.0],["2013-11-11",17.8158,18.0129,17.7912,17.9821,1406300.0],["2013-11-12",17.939,18.173,17.8959,18.1484,1748200.0],["2013-11-13",18.0375,18.3639,18.0375,18.3577,1307700.0],["2013-11-14",18.3085,18.4255,18.2038,18.4008,1120800.0],["2013-11-15",18.4193,18.561,18.2961,18.5363,1658800.0],["2013-11-18",18.5363,18.5918,18.2469,18.3146,1429200.0],["2013-11-19",18.2838,18.407,18.2099,18.2777,1341900.0],["2013-11-20",18.3639,18.4378,18.1976,18.2592,1393200.0],["2013-11-21",18.3331,18.5856,18.3146,18.561,1946900.0],["2013-11-22",18.5671,18.6903,18.3824,18.6841,1834700.0],["2013-11-25",18.7149,18.7642,18.5117,18.6472,1321700.0],["2013-11-26",18.8328,18.8947,18.7462,18.7833,1418300.0],["2013-11-27",18.7833,18.8638,18.7338,18.8267,893100.0],["2013-11-29",18.3625,18.9009,18.3625,18.7833,706900.0],["2013-12-02",18.7091,18.8143,18.511,18.511,2210500.0],["2013-12-03",18.4615,18.5915,18.3439,18.5853,1797300.0],["2013-12-04",18.4986,18.87,18.3563,18.8143,2808000.0],["2013-12-05",18.8143,18.9628,18.7152,18.7586,3431900.0],["2013-12-06",18.9133,19.1608,18.9133,19.1299,1913300.0],["2013-12-09",19.1856,19.3527,19.0928,19.1423,2267100.0],["2013-12-10",19.4455,19.9592,19.198,19.3156,3639200.0],["2013-12-11",19.2908,19.3527,19.1052,19.1918,2458000.0],["2013-12-12",19.1794,19.4208,19.1608,19.2475,2429700.0],["2013-12-13",19.2475,19.3898,18.9937,19.0371,2057900.0],["2013-12-16",19.0061,19.3403,18.969,19.2351,1978100.0],["2013-12-17",19.3094,19.3713,19.167,19.2537,1944200.0],["2013-12-18",19.3403,19.7612,19.2042,19.7426,1924500.0],["2013-12-19",19.6683,19.9159,19.6683,19.8664,2625700.0],["2013-12-20",19.9159,19.9592,19.5755,19.5817,4303000.0],["2013-12-23",19.7179,19.7736,19.5693,19.724,1165500.0],["2013-12-24",19.7426,19.9283,19.7426,19.8726,535600.0],["2013-12-26",19.9654,20.0335,19.8911,19.9592,688500.0],["2013-12-27",19.9716,20.0397,19.885,19.9283,633300.0],["2013-12-30",19.953,20.0273,19.885,20.0211,846100.0],["2013-12-31",20.0644,20.1387,19.9716,20.0582,1033500.0],["2014-01-02",20.0521,20.0521,19.7983,19.9159,1563700.0],["2014-01-03",19.9159,20.1325,19.8973,20.0521,1786600.0],["2014-01-06",20.1387,20.1387,19.6622,19.8664,2833100.0],["2014-01-07",19.8726,19.9592,19.7302,19.8788,2518500.0],["2014-01-08",19.8354,20.0397,19.7364,19.8107,1572900.0],["2014-01-09",19.8911,19.9159,19.6498,19.755,1502000.0],["2014-01-10",19.8231,19.9097,19.6807,19.8231,1645100.0],["2014-01-13",19.7488,19.8231,19.526,19.6065,1658800.0],["2014-01-14",19.6683,19.755,19.4022,19.7055,2630800.0],["2014-01-15",19.7488,19.8602,19.7055,19.8478,1432700.0],["2014-01-16",19.8354,19.9468,19.7674,19.8726,1367900.0],["2014-01-17",19.9283,19.9468,19.6436,19.6622,2162700.0],["2014-01-21",19.8107,19.9221,19.4765,19.6683,1387500.0],["2014-01-22",19.755,19.8045,19.5693,19.7364,1276100.0],["2014-01-23",19.5755,19.6745,19.4703,19.5384,1705700.0],["2014-01-24",19.4332,19.4703,19.1547,19.1547,3169000.0],["2014-01-27",19.1732,19.297,18.969,19.0371,2236600.0],["2014-01-28",19.0618,19.3094,19.0185,19.167,2479500.0],["2014-01-29",19.0061,19.0371,18.7462,18.7771,4907100.0],["2014-01-30",18.9814,19.0371,18.7029,18.7338,4523200.0],["2014-01-31",18.5234,19.2661,18.313,19.1237,6183700.0],["2014-02-03",19.0928,19.1732,18.61,18.6348,4854500.0],["2014-02-04",18.7029,18.9999,18.61,18.9504,3737800.0],["2014-02-05",18.8266,18.9195,18.6595,18.7957,1839600.0],["2014-02-06",18.8328,19.0061,18.8143,18.8947,2429500.0],["2014-02-07",19.0309,19.1547,18.87,19.0742,2303400.0],["2014-02-10",19.0309,19.0804,18.8762,19.0309,2055100.0],["2014-02-11",19.0247,19.1732,18.9009,18.9195,2609100.0],["2014-02-12",18.9257,19.1856,18.8824,19.0742,1920000.0],["2014-02-13",19.0061,19.3465,18.969,19.3341,1806800.0],["2014-02-14",19.3156,19.5322,19.3156,19.4084,1781900.0],["2014-02-18",19.4084,19.5631,19.2537,19.5012,1857100.0],["2014-02-19",19.4455,19.7364,19.3898,19.4641,1925300.0],["2014-02-20",19.5755,19.7117,19.4641,19.6869,1343400.0],["2014-02-21",19.7117,19.9345,19.6621,19.6745,1845800.0],["2014-02-24",19.6745,19.9964,19.6745,19.8478,1255500.0],["2014-02-25",19.854,19.8788,19.4641,19.5446,2758900.0],["2014-02-26",19.6565,19.8368,19.4948,19.5819,1510400.0],["2014-02-27",19.557,19.8741,19.5197,19.8555,1210700.0],["2014-02-28",19.8804,20.042,19.7933,19.9674,1885500.0],["2014-03-03",19.8244,19.8679,19.6565,19.8057,1474900.0],["2014-03-04",19.955,20.0856,19.7436,19.899,1896700.0],["2014-03-05",19.8866,19.8928,19.6378,19.6876,1689000.0],["2014-03-06",19.7062,19.7684,19.5446,19.5632,2421600.0],["2014-03-07",19.5757,19.6378,19.3891,19.4762,2286600.0],["2014-03-10",19.4388,19.4762,19.3083,19.3891,1751800.0],["2014-03-11",19.3891,19.4699,19.1652,19.2647,1782400.0],["2014-03-12",19.1279,19.1901,18.9725,19.1404,2485000.0],["2014-03-13",19.1031,19.1839,18.3631,18.3941,7665600.0],["2014-03-14",18.4004,18.5185,18.1641,18.2325,9031300.0],["2014-03-17",18.2884,18.475,18.1889,18.4377,7387700.0],["2014-03-18",18.4999,18.6926,18.4874,18.6553,3299500.0],["2014-03-19",18.6615,18.6802,18.2822,18.4252,2069200.0],["2014-03-20",18.4066,18.5123,18.2573,18.4812,2760500.0],["2014-03-21",18.6056,18.7299,18.4252,18.4999,4559100.0],["2014-03-24",18.6305,18.7548,18.5123,18.5621,2494900.0],["2014-03-25",18.6615,18.7175,18.4128,18.5247,2255500.0],["2014-03-26",18.5683,18.6553,18.4004,18.4066,1898900.0],["2014-03-27",18.3817,18.3817,18.1205,18.1703,2904400.0],["2014-03-28",18.2076,18.419,18.1454,18.1454,3105500.0],["2014-03-31",18.2698,18.5994,18.22,18.5931,2791700.0],["2014-04-01",18.6926,18.8978,18.6615,18.8419,2833100.0],["2014-04-02",18.8978,19.0346,18.8232,18.8294,2491200.0],["2014-04-03",18.873,18.8854,18.4563,18.4874,2495300.0],["2014-04-04",18.5496,18.6678,18.2076,18.2263,2663700.0],["2014-04-07",18.1827,18.3195,18.0708,18.1952,2824000.0],["2014-04-08",18.2325,18.4315,18.1081,18.3879,2488700.0],["2014-04-09",18.4066,18.5745,18.3257,18.4688,1825800.0],["2014-04-10",18.3258,18.7486,18.2263,18.2636,2677800.0],["2014-04-11",18.2014,18.3009,17.791,17.8345,2335300.0],["2014-04-14",17.9837,18.1268,17.9091,18.0273,1300000.0],["2014-04-15",18.1081,18.2325,17.8034,18.0521,1209700.0],["2014-04-16",18.1454,18.2511,18.0397,18.1827,1576700.0],["2014-04-17",18.1765,18.618,18.1641,18.5869,2096000.0],["2014-04-21",18.562,18.6988,18.5247,18.6304,2028400.0],["2014-04-22",18.6802,18.873,18.6242,18.7299,1383000.0],["2014-04-23",18.7797,18.8481,18.6989,18.8108,1216200.0],["2014-04-24",18.96,18.9787,18.7797,18.8481,1282600.0],["2014-04-25",18.7859,18.873,18.6926,18.7113,1740500.0],["2014-04-28",18.8357,18.9414,18.6553,18.8667,1892600.0],["2014-04-29",18.8792,18.9103,18.7175,18.7424,1935400.0],["2014-04-30",18.7113,18.9227,18.6553,18.7237,3049600.0],["2014-05-01",18.6802,18.9787,18.6553,18.6802,3735800.0],["2014-05-02",18.5807,18.5807,17.9464,17.9589,4849800.0],["2014-05-05",17.9091,17.9775,17.6666,17.9029,3682400.0],["2014-05-06",17.8034,17.878,17.5795,17.7163,2949300.0],["2014-05-07",17.735,18.2698,17.7163,18.2511,3891500.0],["2014-05-08",18.1392,18.3258,17.99,18.0273,2197500.0],["2014-05-09",18.0148,18.2014,17.9402,18.1952,1724300.0],["2014-05-12",18.276,18.4999,18.1889,18.3506,1990000.0],["2014-05-13",18.3444,18.4874,18.3257,18.4626,2044400.0],["2014-05-14",18.4377,18.4874,18.3382,18.3568,1208700.0],["2014-05-15",18.3444,18.3631,17.9962,18.1889,2299500.0],["2014-05-16",18.1952,18.3444,18.1578,18.2138,1497200.0],["2014-05-19",18.1392,18.2698,18.1392,18.1516,1137700.0],["2014-05-20",18.1205,18.1889,17.9775,18.0832,1646100.0],["2014-05-21",18.1578,18.2325,18.077,18.1454,862500.0],["2014-05-22",18.1143,18.332,18.0957,18.1143,1403400.0],["2014-05-23",18.0832,18.3693,18.0832,18.3631,1032400.0],["2014-05-27",18.4066,18.5994,18.2573,18.2698,1683200.0],["2014-05-28",18.3198,18.3824,18.176,18.2698,1785800.0],["2014-05-29",18.2823,18.4512,18.226,18.3761,1494800.0],["2014-05-30",18.3198,18.3573,18.1697,18.3136,2300400.0],["2014-06-02",18.3511,18.4074,18.226,18.3011,1640200.0],["2014-06-03",18.2135,18.251,18.0696,18.1322,1930700.0],["2014-06-04",18.4637,19.0516,18.4637,18.9328,4228800.0],["2014-06-05",18.9703,19.0266,18.7764,18.9828,1641600.0],["2014-06-06",19.0454,19.5645,19.0266,19.4019,3579800.0],["2014-06-09",19.3956,19.5833,19.283,19.5207,2488400.0],["2014-06-10",19.4769,19.6646,19.4269,19.6083,2518500.0],["2014-06-11",19.5145,19.5833,19.4519,19.4894,2102400.0],["2014-06-12",19.4081,19.4457,19.1329,19.2142,2046700.0],["2014-06-13",19.2518,19.3081,19.1142,19.1329,1539300.0],["2014-06-16",19.0829,19.1955,19.0454,19.1204,1602500.0],["2014-06-17",19.1392,19.2705,19.0516,19.2643,1640500.0],["2014-06-18",19.283,19.5645,19.2392,19.552,1861100.0],["2014-06-19",19.5395,19.6646,19.5207,19.6521,1391600.0],["2014-06-20",19.6708,19.7584,19.5833,19.6458,1788100.0],["2014-06-23",19.6458,19.7709,19.5332,19.5395,1655100.0],["2014-06-24",19.527,19.6333,19.2643,19.3643,1844100.0],["2014-06-25",19.3518,19.4644,19.3081,19.3769,1287900.0],["2014-06-26",19.3143,19.3581,19.1579,19.3268,1145900.0],["2014-06-27",19.258,19.4957,19.258,19.3331,1991800.0],["2014-06-30",19.2267,19.3894,19.208,19.3831,1625100.0],["2014-07-01",19.4081,19.7897,19.3643,19.6395,1370200.0],["2014-07-02",19.5332,19.7146,19.4144,19.4331,1283400.0],["2014-07-03",19.4644,19.7709,19.4644,19.7334,861300.0],["2014-07-07",19.7459,19.9835,19.6958,19.7834,2208700.0],["2014-07-08",19.6708,19.8459,19.5207,19.8272,2363000.0],["2014-07-09",19.9273,20.2087,19.8835,20.1587,2516300.0],["2014-07-10",19.9147,20.0774,19.8022,19.9273,2433500.0],["2014-07-11",19.9273,19.9898,19.8209,19.8647,1649000.0],["2014-07-14",19.946,20.0398,19.8084,19.8459,1272600.0],["2014-07-15",19.896,19.921,19.6896,19.7396,2331000.0],["2014-07-16",19.8647,19.8647,19.4832,19.5019,2369800.0],["2014-07-17",19.4707,19.6896,19.4457,19.4519,1346300.0],["2014-07-18",19.5395,19.6333,19.5019,19.6083,907700.0],["2014-07-21",19.5457,19.7334,19.4457,19.4832,1215800.0],["2014-07-22",19.5582,19.7209,19.4832,19.6896,1091800.0],["2014-07-23",19.627,19.8022,19.5457,19.6521,1829700.0],["2014-07-24",19.7146,19.8835,19.6833,19.8585,1395100.0],["2014-07-25",19.7959,19.8459,19.5707,19.5895,1402900.0],["2014-07-28",19.5707,19.6208,19.4019,19.5582,1936100.0],["2014-07-29",19.5645,19.6771,19.2955,19.2955,2385500.0],["2014-07-30",19.3706,19.8084,19.3518,19.7709,2978400.0],["2014-07-31",20.0836,20.7466,19.9648,20.315,4805800.0],["2014-08-01",20.315,20.5465,20.1899,20.2963,3089800.0],["2014-08-04",20.29,20.8154,20.2275,20.7591,3088400.0],["2014-08-05",20.7341,20.7841,20.4652,20.559,2138200.0],["2014-08-06",20.5089,20.6465,20.4026,20.5089,2730800.0],["2014-08-07",20.534,20.634,20.4339,20.5777,2326000.0],["2014-08-08",20.5965,20.9593,20.559,20.9405,2054000.0],["2014-08-11",20.9968,21.0406,20.878,20.953,1695200.0],["2014-08-12",20.9468,21.0844,20.6591,20.6716,1790800.0],["2014-08-13",20.7591,20.8092,20.584,20.6528,1428400.0],["2014-08-14",20.7153,20.953,20.6591,20.9468,941900.0],["2014-08-15",21.0218,21.0218,20.6778,20.8154,1119500.0],["2014-08-18",20.953,21.1469,20.953,21.0281,842700.0],["2014-08-19",21.0343,21.1407,20.928,20.9405,1176900.0],["2014-08-20",20.9155,20.9843,20.8467,20.9405,914700.0],["2014-08-21",20.9405,21.1844,20.8529,21.1219,1109200.0],["2014-08-22",21.0656,21.222,20.8967,21.1031,942500.0],["2014-08-25",21.1532,21.1719,21.0031,21.0468,1007400.0],["2014-08-26",21.0468,21.0781,20.8279,20.8467,1660500.0],["2014-08-27",20.8844,21.1107,20.8215,21.073,1043700.0],["2014-08-28",20.9661,21.1044,20.8718,21.0164,796400.0],["2014-08-29",21.0919,21.1107,20.765,21.073,731100.0],["2014-09-02",21.1799,21.3559,21.1233,21.2616,1080100.0],["2014-09-03",21.3182,21.3308,21.1233,21.3245,942200.0],["2014-09-04",21.3685,21.6703,21.3119,21.5508,2072600.0],["2014-09-05",21.4816,21.5634,21.3559,21.5005,1139700.0],["2014-09-08",21.4879,21.6325,21.4565,21.5759,948500.0],["2014-09-09",21.5319,21.6388,21.4628,21.5319,1083100.0],["2014-09-10",21.5571,21.62,21.4125,21.5571,994800.0],["2014-09-11",21.4942,21.62,21.4062,21.6074,949700.0],["2014-09-12",21.5759,21.6262,21.3936,21.5194,846800.0],["2014-09-15",21.4816,21.7268,21.4628,21.6451,968800.0],["2014-09-16",21.664,21.796,21.5068,21.6891,1134700.0],["2014-09-17",21.708,21.796,21.4691,21.664,1217200.0],["2014-09-18",21.6451,21.7708,21.5131,21.6702,1428200.0],["2014-09-19",21.8085,21.9657,21.6954,21.9217,2714500.0],["2014-09-22",21.9657,22.1606,21.8526,21.9469,2356100.0],["2014-09-23",21.9406,22.1103,21.8148,22.0097,2790100.0],["2014-09-24",21.7268,21.9846,21.6702,21.796,2920300.0],["2014-09-25",21.8086,21.8086,21.4439,21.4879,1244400.0],["2014-09-26",21.5131,21.5382,21.3622,21.5005,1072000.0],["2014-09-29",21.3748,21.708,21.3119,21.6954,1394500.0],["2014-09-30",21.6891,21.7331,21.5445,21.6325,1800700.0],["2014-10-01",21.6325,21.6702,21.3622,21.3936,2057200.0],["2014-10-02",21.4754,21.5634,21.1987,21.4125,1605600.0],["2014-10-03",21.5005,21.9091,21.4879,21.884,1779600.0],["2014-10-06",22.0286,22.0349,21.7331,21.8463,1306100.0],["2014-10-07",21.708,21.7897,21.4439,21.4628,1711800.0],["2014-10-08",21.4376,21.7205,21.2679,21.7143,1706300.0],["2014-10-09",21.708,21.8023,21.2616,21.2868,1394400.0],["2014-10-10",21.3308,21.4125,21.1296,21.1547,2098600.0],["2014-10-13",21.0856,21.0982,20.6455,20.6644,1581100.0],["2014-10-14",20.7524,21.0353,20.6392,20.6644,1786000.0],["2014-10-15",20.3249,20.5324,19.7654,20.0671,6057500.0],["2014-10-16",19.6522,20.2054,19.5768,20.0986,3419600.0],["2014-10-17",20.2872,21.0416,20.2432,20.9536,3061000.0],["2014-10-20",20.941,21.1862,20.8467,21.161,892500.0],["2014-10-21",21.3056,21.752,21.2428,21.7394,1575100.0],["2014-10-22",21.8211,21.9091,21.3873,21.3936,1361600.0],["2014-10-23",21.6451,21.9029,21.62,21.6828,1744600.0],["2014-10-24",21.7771,21.9469,21.6388,21.9343,889900.0],["2014-10-27",21.972,22.1229,21.8148,22.0915,952000.0],["2014-10-28",22.2172,22.2298,21.928,22.0726,1323500.0],["2014-10-29",22.0412,22.1355,21.7331,22.0223,1031600.0],["2014-10-30",21.9972,22.2738,21.884,21.972,1888500.0],["2014-10-31",21.8903,21.9783,20.6267,20.9536,6066600.0],["2014-11-03",21.0919,21.4691,20.9787,21.3999,3910500.0],["2014-11-04",21.3119,21.4062,21.1359,21.249,2436600.0],["2014-11-05",21.4628,21.7394,21.3245,21.6891,2196800.0],["2014-11-06",21.7583,21.9343,21.6137,21.8274,1513800.0],["2014-11-07",21.7331,21.8903,21.6514,21.8777,1598800.0],["2014-11-10",21.8148,22.0852,21.7457,21.9154,1732700.0],["2014-11-11",21.9406,22.0977,21.7897,21.928,1526500.0],["2014-11-12",21.884,21.9594,21.708,21.7583,1543400.0],["2014-11-13",22.0349,22.0852,21.8903,21.928,1477200.0],["2014-11-14",21.8903,21.9532,21.796,21.8966,1175900.0],["2014-11-17",21.8903,22.4309,21.8588,22.3932,2133300.0],["2014-11-18",22.4058,22.4749,22.2738,22.3052,1426800.0],["2014-11-19",22.3304,22.4372,22.2612,22.3681,1560500.0],["2014-11-20",22.3052,22.4875,22.2423,22.4247,1308400.0],["2014-11-21",22.6133,22.651,22.4749,22.5944,1299700.0],["2014-11-24",22.607,22.739,22.5252,22.7076,1671200.0],["2014-11-25",22.6949,22.796,22.5686,22.676,1524600.0],["2014-11-26",22.6633,22.777,22.6444,22.7391,1011400.0],["2014-11-28",22.8212,22.9855,22.7897,22.9349,645100.0],["2014-12-01",22.8591,22.8591,22.6697,22.7518,1122200.0],["2014-12-02",22.7897,22.8844,22.5117,22.7454,1602700.0],["2014-12-03",22.6633,22.9792,22.6191,22.9476,2698400.0],["2014-12-04",22.8844,22.9097,22.7518,22.8591,912800.0],["2014-12-05",22.9034,23.156,22.796,23.1371,1323300.0],["2014-12-08",23.0992,23.276,23.0613,23.2255,1916400.0],["2014-12-09",22.916,22.9918,22.6254,22.9602,2551100.0],["2014-12-10",23.0297,23.0739,22.6823,22.7012,2205300.0],["2014-12-11",22.3286,22.7644,22.158,22.3349,2968100.0],["2014-12-12",22.158,22.2591,21.8233,21.8422,2592100.0],["2014-12-15",21.9306,22.0759,21.7538,21.9685,2845400.0],["2014-12-16",22.0001,22.2844,21.8738,21.9243,3165300.0],["2014-12-17",21.918,22.6823,21.8801,22.657,2538200.0],["2014-12-18",22.9223,23.3455,22.7328,23.3455,2402600.0],["2014-12-19",23.4466,23.6613,23.3518,23.554,3590400.0],["2014-12-22",23.5603,23.8256,23.5603,23.775,1332800.0],["2014-12-23",23.9393,24.1351,23.9077,24.0087,1549300.0],["2014-12-24",24.0593,24.2551,24.0214,24.0277,599200.0],["2014-12-26",24.0593,24.3625,23.9961,24.2614,670100.0],["2014-12-29",24.1982,24.4635,24.1793,24.2551,860100.0],["2014-12-30",24.1856,24.3688,24.0972,24.2488,919500.0],["2014-12-31",24.3435,24.4446,24.0403,24.0593,899700.0],["2015-01-02",24.0972,24.173,23.7561,23.914,903900.0],["2015-01-05",23.8319,23.8382,23.535,23.6361,1158200.0],["2015-01-06",23.5855,23.6803,23.175,23.2255,2335800.0],["2015-01-07",23.4276,23.5603,23.2445,23.3645,3781100.0],["2015-01-08",23.4718,23.914,23.4213,23.9077,2052400.0],["2015-01-09",23.9771,23.9961,23.5729,23.655,1251800.0],["2015-01-12",23.7055,23.7371,23.4213,23.5476,936700.0],["2015-01-13",23.7182,24.0466,23.415,23.7119,1867100.0],["2015-01-14",23.4655,23.794,23.3329,23.7687,1727200.0],["2015-01-15",23.8319,24.1477,23.6487,23.8635,2541400.0],["2015-01-16",23.7813,24.1351,23.655,24.1035,1415000.0],["2015-01-20",24.0908,24.2614,23.6803,23.9708,1732000.0],["2015-01-21",23.8698,24.034,23.7245,23.8445,1456500.0],["2015-01-22",24.0024,24.173,23.8445,24.0656,2888600.0],["2015-01-23",23.8571,23.9392,23.4908,23.6297,3036400.0],["2015-01-26",23.6171,24.034,23.5413,24.0214,1594400.0],["2015-01-27",23.7434,23.794,23.2129,23.6108,2397400.0],["2015-01-28",23.7624,23.8066,23.5034,23.5413,1841900.0],["2015-01-29",23.5476,24.0024,23.3645,23.9835,2984700.0],["2015-01-30",24.0656,24.4888,23.2445,23.2887,4021700.0],["2015-02-02",23.3329,23.794,22.9476,23.7308,3420500.0],["2015-02-03",23.8066,24.1161,23.5855,24.0782,2872000.0],["2015-02-04",24.0656,24.2298,23.7624,23.7877,3356600.0],["2015-02-05",23.8887,24.0151,23.8066,23.9708,1588600.0],["2015-02-06",24.053,24.3498,23.9203,24.0024,1925600.0],["2015-02-09",23.8635,23.9077,23.7119,23.7813,1393400.0],["2015-02-10",23.7813,24.0972,23.7245,24.0277,2054200.0],["2015-02-11",24.0024,24.5077,23.9961,24.4319,1635000.0],["2015-02-12",24.6088,24.8236,24.4888,24.792,1997500.0],["2015-02-13",24.7857,25.0004,24.6656,24.9941,1353800.0],["2015-02-17",24.8488,25.3731,24.8109,25.2025,1696900.0],["2015-02-18",25.1899,25.4994,25.1773,25.3984,1389500.0],["2015-02-19",25.2847,25.3857,25.0952,25.1204,906500.0],["2015-02-20",25.0131,25.3605,24.8741,25.3415,1287200.0],["2015-02-23",25.2657,25.3352,25.1078,25.2594,883000.0],["2015-02-24",25.2215,25.2973,25.0762,25.1646,1330100.0],["2015-02-25",25.2916,25.2979,25.0441,25.1075,1405400.0],["2015-02-26",25.1393,25.2725,25.025,25.1202,998200.0],["2015-02-27",25.1392,25.2789,24.9235,24.9362,1443800.0],["2015-03-02",24.9362,25.2472,24.9362,25.1646,1425700.0],["2015-03-03",25.0377,25.0694,24.8854,24.9996,1096200.0],["2015-03-04",25.0821,25.171,24.7458,24.7965,1229500.0],["2015-03-05",24.8727,24.9933,24.8156,24.9679,827900.0],["2015-03-06",24.9044,24.9298,24.4157,24.4665,1568500.0],["2015-03-09",24.4665,24.6886,24.4284,24.5744,1181300.0],["2015-03-10",24.384,24.384,24.0222,24.1238,1609400.0],["2015-03-11",24.1492,24.2063,23.8318,24.0095,1490700.0],["2015-03-12",24.1174,24.3903,24.1174,24.3903,1374300.0],["2015-03-13",24.3459,24.5363,24.1301,24.4982,1530800.0],["2015-03-16",24.5681,24.9108,24.5427,24.7394,1440300.0],["2015-03-17",24.6569,24.7648,24.4348,24.6696,1677000.0],["2015-03-18",24.6823,25.1583,24.5554,25.0123,1575600.0],["2015-03-19",24.9615,24.9933,24.7394,24.9108,942800.0],["2015-03-20",25.1646,25.2979,25.0441,25.2091,1666100.0],["2015-03-23",25.1583,25.2789,25.0441,25.0441,924500.0],["2015-03-24",24.9933,25.2281,24.9425,24.9869,890700.0],["2015-03-25",25.0694,25.1139,24.7267,24.8029,1950100.0],["2015-03-26",24.7458,24.8663,24.549,24.7394,1410700.0],["2015-03-27",24.676,24.8346,24.5427,24.7902,921000.0],["2015-03-30",24.9489,25.19,24.9425,25.0504,874200.0],["2015-03-31",24.9742,25.1139,24.7775,24.7965,1862200.0],["2015-04-01",24.7838,25.4566,24.6315,25.3741,2315500.0],["2015-04-02",25.3995,25.5835,25.2091,25.5201,1325600.0],["2015-04-06",25.3995,25.8437,25.2789,25.7739,1375900.0],["2015-04-07",25.7612,25.8501,25.4502,25.4502,1095000.0],["2015-04-08",25.482,25.5772,25.2218,25.4249,1331000.0],["2015-04-09",25.3677,25.4756,25.1964,25.3804,1003400.0],["2015-04-10",25.3868,25.4185,25.2218,25.4122,578700.0],["2015-04-13",25.3995,25.4058,25.1075,25.1456,1267500.0],["2015-04-14",25.1456,25.317,24.9235,25.1456,1649200.0],["2015-04-15",25.317,25.317,25.1075,25.152,1465500.0],["2015-04-16",25.0758,25.19,24.7648,24.9489,1239900.0],["2015-04-17",24.8219,24.8727,24.4919,24.5681,1231800.0],["2015-04-20",24.7458,24.8283,24.6442,24.8092,1082800.0],["2015-04-21",24.8537,25.1837,24.6061,25.0504,1397200.0],["2015-04-22",25.1202,25.1329,24.8663,25.0631,1301100.0],["2015-04-23",25.0441,25.336,24.9996,25.1456,1205400.0],["2015-04-24",25.1646,25.2218,25.0187,25.0948,779700.0],["2015-04-27",25.2091,25.2471,24.9298,24.9869,880400.0],["2015-04-28",24.9996,24.9996,24.6569,24.8537,1105400.0],["2015-04-29",24.7775,24.841,24.549,24.6632,1384600.0],["2015-04-30",24.6252,24.7077,24.0857,24.1999,2656800.0],["2015-05-01",24.9616,25.6851,24.9616,25.1393,3741500.0],["2015-05-04",25.2218,25.3423,24.8092,24.8663,2232000.0],["2015-05-05",24.8663,25.0504,24.5871,24.7711,1960300.0],["2015-05-06",24.9362,25.025,24.4538,24.6442,1655100.0],["2015-05-07",24.6633,25.1773,24.6442,24.9298,1485300.0],["2015-05-08",25.1837,25.4566,25.1837,25.4122,2083400.0],["2015-05-11",25.4756,25.6724,25.4249,25.4312,1393100.0],["2015-05-12",25.2789,25.4249,25.2091,25.3233,972500.0],["2015-05-13",25.3995,25.4439,25.0885,25.0948,1154200.0],["2015-05-14",25.2471,25.52,25.1837,25.3995,1568400.0],["2015-05-15",25.482,25.5074,25.2408,25.4375,1317400.0],["2015-05-18",25.4502,25.6026,25.3868,25.3931,1207000.0],["2015-05-19",25.3931,25.647,25.3487,25.5391,1373800.0],["2015-05-20",25.5327,25.6914,25.4185,25.4249,871800.0],["2015-05-21",25.3741,25.647,25.3741,25.5391,1464100.0],["2015-05-22",25.4947,25.5645,25.4122,25.4312,534500.0],["2015-05-26",25.3931,25.482,24.9742,25.0821,1163700.0],["2015-05-27",25.0949,25.5285,25.0758,25.4903,1125200.0],["2015-05-28",25.4903,25.5604,25.3627,25.4074,2174000.0],["2015-05-29",25.3309,25.4584,25.1204,25.2097,2556400.0],["2015-06-01",25.2543,25.3946,25.063,25.2607,1148200.0],["2015-06-02",25.1077,25.2735,24.961,25.2671,2024800.0],["2015-06-03",25.4648,25.6497,25.299,25.6433,1603000.0],["2015-06-04",25.5222,25.6688,25.4074,25.6114,1384700.0],["2015-06-05",25.4903,25.6051,25.299,25.5222,2616200.0],["2015-06-08",25.6433,25.7135,25.5158,25.6242,1649300.0],["2015-06-09",25.5541,26.0005,25.5541,25.7836,2329900.0],["2015-06-10",25.8729,26.1982,25.7836,26.1982,2179100.0],["2015-06-11",26.2747,26.313,26.1153,26.3066,1438900.0],["2015-06-12",26.179,26.3576,26.1344,26.2428,1754700.0],["2015-06-15",26.026,26.1599,25.79,25.8921,1891700.0],["2015-06-16",25.841,26.2109,25.8219,26.2046,1856400.0],["2015-06-17",26.2938,26.364,26.1344,26.2875,1453300.0],["2015-06-18",26.3193,26.7785,26.2938,26.5425,1575400.0],["2015-06-19",26.4596,26.6765,26.4214,26.5808,1691700.0],["2015-06-22",26.6701,26.7402,26.5553,26.6701,1450600.0],["2015-06-23",26.7594,26.7849,26.5425,26.5553,817800.0],["2015-06-24",26.5681,26.6382,26.3895,26.4724,1410100.0],["2015-06-25",26.5234,26.5872,26.3576,26.3704,1058900.0],["2015-06-26",26.4788,26.4851,26.2683,26.3831,1490800.0],["2015-06-29",26.2109,26.3704,25.9303,25.9558,1666900.0],["2015-06-30",26.1663,26.3257,26.0515,26.2173,2255100.0],["2015-07-01",26.4597,26.517,26.1663,26.3449,1690400.0],["2015-07-02",26.4405,26.4852,25.9941,26.1025,1319400.0],["2015-07-06",25.841,26.1535,25.7709,25.9112,1853700.0],["2015-07-07",25.9877,26.1535,25.6115,26.1471,1251400.0],["2015-07-08",25.9877,26.0834,25.7007,25.7836,1338400.0],["2015-07-09",26.0579,26.1216,25.7581,25.9686,1450200.0],["2015-07-10",26.3257,26.8104,26.313,26.6765,2269300.0],["2015-07-13",26.9826,27.1739,26.8487,27.1038,2623100.0],["2015-07-14",27.1038,27.1739,26.8295,26.9443,1172600.0],["2015-07-15",26.9061,26.9061,26.6828,26.7275,1089800.0],["2015-07-16",26.9124,26.9124,26.6255,26.804,1072800.0],["2015-07-17",26.7721,26.804,26.4915,26.6063,871500.0],["2015-07-20",26.702,26.8614,26.6637,26.804,1018800.0],["2015-07-21",26.8295,26.8806,26.6446,26.7339,1055500.0],["2015-07-22",26.7466,26.9316,26.6828,26.753,1065500.0],["2015-07-23",26.8487,26.9379,26.6956,26.7785,1145300.0],["2015-07-24",26.804,26.8104,26.4086,26.4979,1260200.0],["2015-07-27",26.364,26.5043,26.1344,26.2556,1547800.0],["2015-07-28",26.3831,26.7466,26.2109,26.7275,1376600.0],["2015-07-29",26.7275,27.0464,26.6255,26.9826,1275500.0],["2015-07-30",26.8423,27.327,26.6701,27.2951,2061600.0],["2015-07-31",27.9328,28.0604,27.2887,27.6012,2328500.0],["2015-08-03",27.716,27.9137,27.4418,27.7224,1575300.0],["2015-08-04",27.7606,28.0348,27.665,27.9711,1457000.0],["2015-08-05",28.1114,28.2007,27.9775,28.0667,1057600.0],["2015-08-06",28.1114,28.1114,27.4864,27.5757,1936900.0],["2015-08-07",27.5565,27.6203,27.3716,27.5757,1172700.0],["2015-08-10",27.7861,27.9583,27.767,27.8435,864800.0],["2015-08-11",27.6586,27.6713,27.3716,27.5374,1047400.0],["2015-08-12",27.3397,27.4099,26.8869,27.3652,1538700.0],["2015-08-13",27.4609,27.6841,27.3397,27.5629,671000.0],["2015-08-14",27.6267,27.7734,27.4226,27.7415,643800.0],["2015-08-17",27.5757,28.054,27.4354,28.0412,909900.0],["2015-08-18",28.1688,28.3856,28.054,28.3537,1400100.0],["2015-08-19",28.1241,28.3155,27.9328,28.1369,1734000.0],["2015-08-20",27.8563,27.9201,27.5374,27.5565,1986600.0],["2015-08-21",27.3588,27.4099,26.7721,26.804,1631800.0],["2015-08-24",25.3245,26.179,25.0694,25.4903,3304000.0],["2015-08-25",26.0451,26.1854,25.114,25.1332,1807100.0],["2015-08-26",25.7454,26.2173,25.2543,26.1344,2510100.0],["2015-08-27",26.5252,26.8136,26.2754,26.8136,2105600.0],["2015-08-28",26.7559,26.8776,26.538,26.6918,1537300.0],["2015-08-31",26.6021,27.1275,26.4291,26.9929,2843600.0],["2015-09-01",26.4035,26.5957,25.9294,26.0703,1850700.0],["2015-09-02",26.5188,26.647,26.1152,26.647,2196200.0],["2015-09-03",26.82,27.2684,26.6726,26.884,1541900.0],["2015-09-04",26.4291,26.8712,26.3458,26.7367,2313000.0],["2015-09-08",27.6401,28.0309,27.5247,27.9156,2710600.0],["2015-09-09",28.2872,28.3833,27.1467,27.1916,2507800.0],["2015-09-10",27.2749,27.2749,26.8456,26.9994,2194100.0],["2015-09-11",26.9097,27.2556,26.7431,27.2556,1320000.0],["2015-09-14",27.2556,27.2813,26.9737,27.0698,1031000.0],["2015-09-15",27.1339,27.4094,26.9225,27.23,1352000.0],["2015-09-16",27.23,27.5439,27.0762,27.4991,2013700.0],["2015-09-17",27.5311,27.8963,27.4094,27.4863,1418000.0],["2015-09-18",27.0955,27.3838,26.884,26.9353,1862600.0],["2015-09-21",27.0058,27.1788,26.8392,27.0186,1461400.0],["2015-09-22",26.6341,26.7687,26.4163,26.5124,1538600.0],["2015-09-23",26.474,26.5829,26.2305,26.2882,1864300.0],["2015-09-24",26.0063,26.128,25.6282,25.9294,2403500.0],["2015-09-25",26.1536,26.333,25.9486,26.0639,1540300.0],["2015-09-28",25.9422,26.1408,25.1221,25.1413,2721000.0],["2015-09-29",25.0324,25.199,24.4557,24.7056,5161100.0],["2015-09-30",25.0516,25.4681,25.0388,25.4424,3045500.0],["2015-10-01",25.6795,25.9806,25.2374,25.8141,4484800.0],["2015-10-02",25.5834,26.0575,25.263,26.0191,2936200.0],["2015-10-05",26.2305,26.7559,26.0383,26.647,3227100.0],["2015-10-06",26.6085,26.6918,25.9999,26.2305,2628700.0],["2015-10-07",26.3074,26.7174,26.1728,26.6918,1910800.0],["2015-10-08",26.6021,27.23,26.506,27.1788,1674900.0],["2015-10-09",27.1787,27.3069,26.9161,27.0506,1772800.0],["2015-10-12",27.0186,27.2941,26.9481,27.262,1409100.0],["2015-10-13",27.089,27.3261,27.0122,27.0762,1224000.0],["2015-10-14",27.0891,27.3197,26.6918,27.1211,1779700.0],["2015-10-15",27.198,27.23,26.8776,27.1788,1692900.0],["2015-10-16",27.1531,27.4799,26.9032,27.435,1242700.0],["2015-10-19",27.3517,27.6272,27.2428,27.371,1380800.0],["2015-10-20",27.2877,27.4479,27.1147,27.2236,1434600.0],["2015-10-21",27.3325,27.4094,26.7623,27.1275,1733000.0],["2015-10-22",27.3005,27.8643,27.1595,27.4927,3133500.0],["2015-10-23",27.8002,27.8131,27.3966,27.5183,2409700.0],["2015-10-26",27.5247,27.8707,27.4222,27.8002,1689300.0],["2015-10-27",27.6657,27.8451,27.5375,27.7169,1557400.0],["2015-10-28",27.8066,28.127,27.6208,28.0117,1372700.0],["2015-10-29",27.8579,27.9284,27.5504,27.7298,2127700.0],["2015-10-30",26.5957,27.5568,26.5252,27.1852,3949900.0],["2015-11-02",27.2556,28.0373,27.1595,28.0053,2091600.0],["2015-11-03",27.986,28.3256,27.8771,28.1718,2728000.0],["2015-11-04",28.1911,28.3384,27.9092,28.1398,1729900.0],["2015-11-05",28.2167,28.2551,27.8387,28.095,1653600.0],["2015-11-06",28.0309,28.4217,28.0181,28.3512,2286000.0],["2015-11-09",28.2231,28.3384,27.8066,28.0629,3026400.0],["2015-11-10",27.9988,28.4089,27.9604,28.3064,1644600.0],["2015-11-11",28.4025,28.8254,28.2615,28.819,2368400.0],["2015-11-12",28.4986,28.6588,28.3256,28.332,2459100.0],["2015-11-13",28.2872,28.3384,27.3133,27.3453,2464300.0],["2015-11-16",27.2685,27.7234,27.1852,27.7041,1609500.0],["2015-11-17",27.8451,28.2359,27.6977,27.8259,1523500.0],["2015-11-18",27.8579,28.3,27.6657,28.2551,1187400.0],["2015-11-19",28.3192,28.4281,28.0245,28.1462,1299500.0],["2015-11-20",28.3192,28.4602,28.1718,28.4538,1334800.0],["2015-11-23",28.4281,28.7933,28.4217,28.6716,824000.0],["2015-11-24",28.4409,28.71,28.3897,28.6332,1021800.0],["2015-11-25",28.6782,28.8519,28.4916,28.6589,1002000.0],["2015-11-27",28.6396,28.8005,28.5688,28.7104,401700.0],["2015-11-30",28.6782,28.7683,28.4723,28.7361,1767100.0],["2015-12-01",28.8455,29.3023,28.7425,29.283,1805100.0],["2015-12-02",29.2766,29.3281,28.601,28.7232,2033700.0],["2015-12-03",28.8905,28.8905,28.0026,28.1827,1997500.0],["2015-12-04",28.2986,28.8841,28.2149,28.8455,1666400.0],["2015-12-07",28.7425,32.7512,28.2793,30.9881,7264600.0],["2015-12-08",31.0396,31.1297,29.2959,30.2096,7509100.0],["2015-12-09",29.9651,30.5892,29.4696,29.9329,4709000.0],["2015-12-10",29.9715,31.001,29.9072,30.3833,4560800.0],["2015-12-11",30.0423,30.0423,29.0064,29.135,2253700.0],["2015-12-14",26.7865,28.0219,25.8149,27.1211,24933300.0],["2015-12-15",27.417,28.6203,27.2819,28.3951,20325200.0],["2015-12-16",28.942,29.5147,28.2535,29.0707,10678200.0],["2015-12-17",29.1672,29.2316,28.3372,28.8391,6693900.0],["2015-12-18",28.6782,28.9742,28.3822,28.7683,5537000.0],["2015-12-21",28.9163,29.0128,28.5881,28.8262,2704700.0],["2015-12-22",28.8455,28.9163,27.9704,28.5881,4641200.0],["2015-12-23",28.7425,28.8004,28.1055,28.4852,4498100.0],["2015-12-24",28.4079,28.5109,28.009,28.0605,1184500.0],["2015-12-28",28.0605,28.5688,27.7774,28.5495,2934600.0],["2015-12-29",28.6846,28.8004,28.2535,28.4659,3038300.0],["2015-12-30",28.498,28.498,28.1441,28.1506,1795900.0],["2015-12-31",28.0734,28.7168,27.9382,28.3629,2155000.0],["2016-01-04",27.8675,28.0347,27.327,27.9511,5525900.0],["2016-01-05",27.964,28.202,27.6873,27.9382,3693100.0],["2016-01-06",27.52,27.6487,26.883,27.1661,5857700.0],["2016-01-07",26.78,26.78,25.8342,25.95,6087500.0],["2016-01-08",26.246,26.246,25.2744,25.3387,5811000.0],["2016-01-11",25.358,25.5704,24.7275,25.3194,5387200.0],["2016-01-12",25.6154,25.7698,25.0106,25.7184,3923000.0],["2016-01-13",25.8342,26.2395,24.4057,24.4315,7430300.0],["2016-01-14",24.1998,24.4765,23.7301,24.1162,8768300.0],["2016-01-15",23.402,23.9296,23.2283,23.891,6538600.0],["2016-01-19",24.2449,24.3478,22.9258,23.2926,5970700.0],["2016-01-20",22.8936,23.4406,22.1987,23.2089,8847100.0],["2016-01-21",23.2797,24.1226,22.9258,23.7108,7980800.0],["2016-01-22",24.0583,24.3221,23.5435,23.788,3676100.0],["2016-01-25",23.6787,24.1162,23.595,23.891,5988300.0],["2016-01-26",23.9489,24.6052,23.8781,24.5666,5461300.0],["2016-01-27",24.3993,24.6502,23.7816,23.9039,5122700.0],["2016-01-28",24.0326,24.3028,23.4985,24.1355,6026200.0],["2016-01-29",23.9618,24.9913,23.8073,24.9527,9700900.0],["2016-02-01",25.21,25.3645,24.7596,25.1007,8183300.0],["2016-02-02",24.6953,24.7789,23.8459,23.9682,5731000.0],["2016-02-03",24.2256,24.2642,22.8229,23.3119,6553900.0],["2016-02-04",23.299,24.1741,23.1961,24.1419,6034400.0],["2016-02-05",24.0068,24.1998,23.4148,23.4406,7357000.0],["2016-02-08",23.1961,23.2411,21.729,22.0443,9930400.0],["2016-02-09",21.8255,22.3274,21.5103,22.0507,8404600.0],["2016-02-10",22.2309,22.6749,22.07,22.4368,3657400.0],["2016-02-11",21.8899,22.2116,21.4009,21.7226,4834700.0],["2016-02-12",21.7226,22.3982,21.5038,22.3853,4006900.0],["2016-02-16",22.6942,23.2282,22.4175,23.1639,4754300.0],["2016-02-17",23.2475,24.3221,23.1832,24.084,6600900.0],["2016-02-18",24.0004,24.1612,23.7366,24.1291,4634700.0],["2016-02-19",24.0905,24.1805,23.7108,24.1033,3507900.0],["2016-02-22",24.4315,24.9655,24.38,24.5216,3529700.0],["2016-02-23",24.335,24.5151,24.1419,24.3671,3719900.0],["2016-02-24",24.1291,24.3607,23.8588,24.2835,2755300.0],["2016-02-25",24.2706,24.6004,23.7467,24.4904,5487100.0],["2016-02-26",24.5292,25.3376,24.5098,25.0078,6248200.0],["2016-02-29",24.9108,25.1695,24.4646,24.581,4834000.0],["2016-03-01",24.7879,25.661,24.5486,25.551,4079100.0],["2016-03-02",25.4928,26.1266,25.3247,26.0684,4569800.0],["2016-03-03",26.1072,26.7086,25.9067,26.6957,5540900.0],["2016-03-04",26.7086,27.2195,26.3852,26.5017,5515800.0],["2016-03-07",26.4564,26.4564,25.4734,25.6027,5212400.0],["2016-03-08",25.3699,25.3699,24.665,25.0272,4901200.0],["2016-03-09",25.2083,25.7838,25.1048,25.7709,6918600.0],["2016-03-10",25.9714,25.9714,25.2535,25.7386,4870900.0],["2016-03-11",26.0296,26.6504,25.9067,26.6181,6646900.0],["2016-03-14",26.4952,26.728,26.3206,26.6892,3257100.0],["2016-03-15",26.4952,26.8638,26.3206,26.7539,3050800.0],["2016-03-16",26.6375,27.4135,26.5405,27.2648,4891200.0],["2016-03-17",27.2454,27.7886,27.0255,27.5687,4164200.0],["2016-03-18",27.601,28.4935,27.5364,27.7951,5624800.0],["2016-03-21",27.8209,28.1572,27.5364,27.9179,4825600.0],["2016-03-22",27.7045,28.2025,27.6075,27.9826,3001800.0],["2016-03-23",27.8468,28.0408,27.6851,27.8662,4835000.0],["2016-03-24",27.6786,28.1119,27.6269,27.7951,3828800.0],["2016-03-28",27.7821,28.3447,27.6722,28.3318,3341200.0],["2016-03-29",28.4159,29.0885,28.2995,29.0691,5077800.0],["2016-03-30",29.1531,29.47,28.6487,28.694,8074800.0],["2016-03-31",28.7392,28.8427,28.5582,28.6422,6020500.0],["2016-04-01",28.3641,29.47,28.2995,29.4506,6709300.0],["2016-04-04",29.4506,29.47,29.1466,29.3342,5755900.0],["2016-04-05",29.0432,29.2242,28.8298,28.9526,5218800.0],["2016-04-06",29.0173,29.0884,28.7586,28.8621,5864400.0],["2016-04-07",28.6164,28.6293,28.0731,28.3512,11054000.0],["2016-04-08",28.6099,28.9333,28.1766,28.3512,6082500.0],["2016-04-11",28.4353,28.8298,28.2866,28.2995,4761800.0],["2016-04-12",28.4159,28.4418,27.8791,28.3318,5061700.0],["2016-04-13",28.6099,28.888,28.4353,28.8104,4808000.0],["2016-04-14",28.7263,28.875,28.3836,28.5776,6431600.0],["2016-04-15",28.6164,28.9332,28.2413,28.6681,42417300.0],["2016-04-18",28.4547,29.2242,28.4547,29.0044,10003000.0],["2016-04-19",29.0691,29.1725,28.5582,29.0173,8251900.0],["2016-04-20",29.0497,29.1014,28.7328,28.8556,5954200.0],["2016-04-21",28.8427,29.0173,28.6681,28.7651,4252600.0],["2016-04-22",28.6358,29.1014,28.4935,28.6875,3268500.0],["2016-04-25",28.6875,28.7328,28.39,28.4806,4556500.0],["2016-04-26",28.5064,28.8621,28.4482,28.7069,5065500.0],["2016-04-27",28.7522,28.9203,28.5258,28.8233,5450100.0],["2016-04-28",28.6099,28.6616,27.9373,28.0796,5722500.0],["2016-04-29",29.6769,30.3301,29.0755,29.4506,14456700.0],["2016-05-02",29.8839,30.6535,29.6446,30.5112,8044400.0],["2016-05-03",30.2719,30.4659,30.0585,30.1426,5685100.0],["2016-05-04",29.968,30.2719,29.7934,30.1878,3541500.0],["2016-05-05",30.1555,30.5241,30.0132,30.3366,5608600.0],["2016-05-06",30.2331,30.4336,30.0132,30.4206,5507300.0],["2016-05-09",30.5177,31.035,30.5177,30.9251,5135600.0],["2016-05-10",31.0285,31.8046,30.9251,31.7981,6567500.0],["2016-05-11",31.7464,31.7464,31.229,31.3066,5693000.0],["2016-05-12",31.4295,31.52,31.2096,31.3907,3699400.0],["2016-05-13",31.3972,31.5524,30.4336,30.7117,6597600.0],["2016-05-16",30.7699,31.0932,30.6599,31.0027,3872000.0],["2016-05-17",31.0091,31.1773,30.5823,30.7181,4522400.0],["2016-05-18",30.5629,30.6923,30.1167,30.4724,5897800.0],["2016-05-19",30.3689,30.5435,30.0714,30.5047,3242000.0],["2016-05-20",30.7181,30.8281,30.4077,30.4853,3310800.0],["2016-05-23",30.3624,30.8798,30.2978,30.7181,3941400.0],["2016-05-24",30.8604,31.2355,30.8345,30.9703,4559800.0],["2016-05-25",30.9445,31.1643,30.8992,30.9639,3549300.0],["2016-05-26",31.1002,31.1652,30.8535,30.9834,2568700.0],["2016-05-27",30.9898,31.1652,30.847,31.0093,2012300.0],["2016-05-31",30.9639,31.2625,30.6263,30.9639,3410700.0],["2016-06-01",30.9639,31.1651,30.7106,31.1197,3158500.0],["2016-06-02",31.1002,31.1651,30.8924,31.1651,2843400.0],["2016-06-03",31.0872,31.1716,30.4834,31.1392,3564600.0],["2016-06-06",31.1716,31.269,31.0807,31.2041,5026600.0],["2016-06-07",31.3015,31.9443,31.3015,31.7235,4169900.0],["2016-06-08",31.8404,32.1131,31.6651,31.8014,3460500.0],["2016-06-09",31.5872,31.8339,31.4508,31.7885,2569300.0],["2016-06-10",31.5482,31.6002,31.1262,31.1327,4735000.0],["2016-06-13",30.9834,31.1846,30.821,30.9898,3772000.0],["2016-06-14",30.9119,31.2431,30.7496,31.2041,3589300.0],["2016-06-15",31.3664,31.8664,31.1327,31.4638,3602300.0],["2016-06-16",31.334,31.6716,31.0937,31.6326,3182300.0],["2016-06-17",31.6196,31.7625,31.3404,31.4054,8023600.0],["2016-06-20",31.717,31.9508,31.4963,31.5612,3318900.0],["2016-06-21",31.7365,31.7884,31.3145,31.4963,3423100.0],["2016-06-22",31.4963,31.8534,31.4443,31.5417,3230600.0],["2016-06-23",31.8274,32.1326,31.8079,32.1131,3091700.0],["2016-06-24",30.5808,31.269,30.0419,30.1977,8470500.0],["2016-06-27",29.7692,29.8406,29.1069,29.2693,6297100.0],["2016-06-28",29.6523,30.4899,29.5874,30.4899,5266700.0],["2016-06-29",30.86,31.2885,30.86,31.0613,4270600.0],["2016-06-30",31.0872,31.6196,30.9054,31.5352,4978000.0],["2016-07-01",31.5352,31.9832,31.4703,31.6716,3187000.0],["2016-07-05",31.4313,31.6131,30.847,31.1781,3022000.0],["2016-07-06",31.0093,31.295,30.5613,31.2755,5170100.0],["2016-07-07",31.2885,31.5677,30.9574,31.2366,2793300.0],["2016-07-08",31.5028,31.9443,31.4443,31.7235,3488200.0],["2016-07-11",31.769,32.0287,31.5287,31.5482,5338500.0],["2016-07-12",31.8729,32.0871,31.7365,32.0027,10751400.0],["2016-07-13",32.0027,32.0806,31.5612,31.7949,2958700.0],["2016-07-14",31.9702,32.1391,31.5807,31.6326,2921200.0],["2016-07-15",31.6846,31.7885,31.5222,31.6131,2316100.0],["2016-07-18",31.5612,31.7105,31.2496,31.3664,2853400.0],["2016-07-19",31.2236,31.4184,30.7821,31.1911,2349800.0],["2016-07-20",31.321,31.743,31.2106,31.704,2701700.0],["2016-07-21",31.6261,31.704,31.4573,31.5677,2463600.0],["2016-07-22",31.6456,31.8664,31.6067,31.8014,2673500.0],["2016-07-25",31.6521,31.8144,31.4378,31.7949,1879800.0],["2016-07-26",31.8729,32.2235,31.8209,32.178,3131300.0],["2016-07-27",32.191,32.4182,31.8079,31.9183,3298700.0],["2016-07-28",31.8729,32.1456,31.6716,32.0676,3742400.0],["2016-07-29",33.6454,34.8985,33.6454,34.0609,11512700.0],["2016-08-01",34.1388,35.4049,34.0284,35.0413,10461500.0],["2016-08-02",35.0153,35.0997,34.47,34.9439,5514500.0],["2016-08-03",34.7686,34.7881,34.47,34.7426,2780900.0],["2016-08-04",34.7426,34.9179,34.5738,34.5933,2537800.0],["2016-08-05",34.6907,35.0543,34.6128,34.8985,3260900.0],["2016-08-08",35.1192,35.327,34.7946,35.1647,3780800.0],["2016-08-09",35.2361,35.3594,35.0543,35.1582,2586100.0],["2016-08-10",35.2686,35.4244,35.0413,35.1842,1908300.0],["2016-08-11",35.2556,35.5218,35.2101,35.366,3393700.0],["2016-08-12",35.2621,35.6971,35.2296,35.6386,3167700.0],["2016-08-15",35.7101,36.0022,35.5932,35.6386,3725600.0],["2016-08-16",35.6257,35.6776,35.1517,35.314,2938300.0],["2016-08-17",35.2815,35.4114,34.8141,35.0283,3564100.0],["2016-08-18",35.1387,35.1387,34.8206,35.0608,2784900.0],["2016-08-19",34.905,35.1127,34.827,34.9309,7010000.0],["2016-08-22",34.879,34.9764,34.6907,34.9634,2936600.0],["2016-08-23",35.2751,35.3724,35.1062,35.3595,4026600.0],["2016-08-24",35.1842,35.4049,34.7556,34.9569,2807700.0],["2016-08-25",34.7621,34.892,34.5803,34.866,3712000.0],["2016-08-26",34.9894,35.3335,34.6842,34.9764,3835200.0],["2016-08-29",34.9699,35.3152,34.9112,35.1262,1896500.0],["2016-08-30",35.0806,35.1653,34.82,34.8917,1944200.0],["2016-08-31",34.807,34.9112,34.4291,34.5854,4518700.0],["2016-09-01",34.4291,34.6962,34.175,34.6767,2351800.0],["2016-09-02",34.8656,35.1588,34.7614,34.9047,2260900.0],["2016-09-06",34.9699,35.4325,34.8135,35.211,3940200.0],["2016-09-07",35.022,35.1979,34.5724,34.9438,3068500.0],["2016-09-08",34.7939,34.9503,34.0902,34.188,5447200.0],["2016-09-09",33.8296,33.8817,32.8392,32.8392,4855000.0],["2016-09-12",32.7219,33.0608,32.6763,32.9305,7083000.0],["2016-09-13",32.6438,32.7089,31.9987,32.3636,7023900.0],["2016-09-14",32.4874,32.937,32.4418,32.6177,3993200.0],["2016-09-15",32.5786,33.2302,32.5265,33.1194,4350700.0],["2016-09-16",32.8913,33.2693,32.6633,33.2236,6170300.0],["2016-09-19",33.5494,33.7514,33.1846,33.3214,3556100.0],["2016-09-20",33.6016,33.7514,33.4256,33.6276,2941500.0],["2016-09-21",33.7579,34.2531,33.5755,34.2075,3431200.0],["2016-09-22",34.4812,34.8591,33.797,34.1163,4083200.0],["2016-09-23",34.2141,34.2792,33.8622,33.8622,2482700.0],["2016-09-26",33.6667,33.6993,33.4387,33.4582,2759800.0],["2016-09-27",33.5364,34.1945,33.4126,34.1424,3972700.0],["2016-09-28",34.1098,34.2075,33.7189,33.973,3478900.0],["2016-09-29",34.0055,34.2792,33.7188,33.8883,3706000.0],["2016-09-30",34.0381,34.5398,33.8817,34.3118,2738100.0],["2016-10-03",34.1684,34.5463,33.9795,34.0446,2941000.0],["2016-10-04",34.0381,34.214,33.5364,33.6211,3375100.0],["2016-10-05",33.9013,34.3965,33.7644,34.2531,3949700.0],["2016-10-06",34.2336,34.3053,33.8101,34.0902,2649500.0],["2016-10-07",34.2075,34.2075,33.6472,33.8231,2903500.0],["2016-10-10",34.0381,34.1619,33.4387,33.4517,3129900.0],["2016-10-11",33.3931,33.4778,32.7415,32.8001,5147600.0],["2016-10-12",33.0608,33.7058,32.8066,33.5038,4709400.0],["2016-10-13",33.1715,34.0512,32.9174,33.9599,4108800.0],["2016-10-14",34.1684,34.4812,34.0316,34.0446,2889100.0],["2016-10-17",34.0446,34.201,33.8622,34.1489,2958000.0],["2016-10-18",34.4682,34.5398,34.0577,34.3248,2645500.0],["2016-10-19",34.4356,34.5203,34.1228,34.2792,1988800.0],["2016-10-20",34.3053,34.3378,33.9339,34.188,1943300.0],["2016-10-21",33.9665,34.3378,33.8687,34.2075,2486000.0],["2016-10-24",34.4421,34.6767,34.1228,34.1945,2804600.0],["2016-10-25",34.0251,34.1424,33.569,33.6407,2280800.0],["2016-10-26",33.569,33.6211,33.1129,33.139,3797900.0],["2016-10-27",33.2302,33.5429,32.5981,32.7089,4225500.0],["2016-10-28",31.9661,32.7871,31.7641,32.1876,10896400.0],["2016-10-31",32.3701,32.5069,31.1842,31.2885,7580600.0],["2016-11-01",31.6403,32.2137,31.0344,31.3797,6953500.0],["2016-11-02",31.3797,31.4253,31.0474,31.0474,4623700.0],["2016-11-03",31.1321,31.3145,30.8845,31.0213,4203500.0],["2016-11-04",31.0474,31.3341,30.9301,30.9757,3917700.0],["2016-11-07",31.4058,32.0899,31.4058,32.0313,3923300.0],["2016-11-08",32.3962,33.0347,32.2268,32.8457,4206200.0],["2016-11-09",32.0834,32.748,31.927,32.318,5966500.0],["2016-11-10",32.5721,32.7806,30.9041,31.0539,8381800.0],["2016-11-11",30.9627,31.4905,30.7803,30.9171,7718600.0],["2016-11-14",31.0148,31.1321,29.9397,30.3046,6925700.0],["2016-11-15",30.4414,30.9953,30.3437,30.6565,6100700.0],["2016-11-16",30.6174,30.7607,30.4024,30.5783,3884100.0],["2016-11-17",30.689,31.0865,30.4805,30.9888,3926700.0],["2016-11-18",30.9888,31.1126,30.3046,30.4545,2975300.0],["2016-11-21",30.5457,31.0213,30.5196,30.9953,2827900.0],["2016-11-22",31.1191,31.5361,31.1191,31.3406,3347300.0],["2016-11-23",31.3341,31.5035,31.2559,31.3862,2619600.0],["2016-11-25",31.4123,31.6664,31.3211,31.5752,1151200.0],["2016-11-28",31.4509,31.6929,31.0977,31.1304,3545300.0],["2016-11-29",31.1565,31.4313,30.9472,31.0519,2627800.0],["2016-11-30",31.0977,31.4116,30.3977,30.751,9197300.0],["2016-12-01",30.6594,30.7379,29.6062,29.724,6495900.0],["2016-12-02",29.724,30.1426,29.6782,29.881,3020700.0],["2016-12-05",30.0576,30.1884,29.809,29.894,3112900.0],["2016-12-06",29.8613,30.0641,29.8025,29.881,2865900.0],["2016-12-07",29.7698,30.038,28.939,29.8613,5195000.0],["2016-12-08",29.8417,29.8613,29.2465,29.5604,6359800.0],["2016-12-09",29.5408,29.9791,29.4885,29.7828,5157600.0],["2016-12-12",29.9268,30.4108,29.6258,30.4043,3654100.0],["2016-12-13",31.1696,31.4116,30.7771,30.9407,6197500.0],["2016-12-14",30.9799,31.15,30.4566,30.5089,5998600.0],["2016-12-15",30.4435,30.6332,30.1034,30.5351,5863200.0],["2016-12-16",30.5351,30.7313,30.051,30.208,6821100.0],["2016-12-19",30.1949,30.3454,29.7567,29.894,3589200.0],["2016-12-20",29.9464,30.1426,29.7436,29.8352,4515500.0],["2016-12-21",30.0183,30.3977,29.966,30.2015,3425900.0],["2016-12-22",30.1884,30.3258,29.7698,29.7894,2591900.0],["2016-12-23",29.8025,29.8679,29.567,29.6913,1814000.0],["2016-12-27",29.7959,29.8417,29.6062,29.7567,1522400.0],["2016-12-28",29.9267,29.9856,29.6324,29.6782,1608900.0],["2016-12-29",29.6389,29.7567,29.4231,29.6324,1812900.0],["2016-12-30",29.7174,29.7174,29.1091,29.2072,2071400.0],["2017-01-03",29.4361,29.7959,29.2726,29.3838,3827600.0],["2017-01-04",29.4361,30.4893,29.4231,30.4239,5471200.0],["2017-01-05",30.2538,30.5874,30.1622,30.5351,3151100.0],["2017-01-06",30.5089,30.764,30.2146,30.6528,3605100.0],["2017-01-09",30.5286,30.8295,30.437,30.7052,3543600.0],["2017-01-10",30.8033,30.8752,30.5678,30.7248,4216400.0],["2017-01-11",30.6463,30.7575,30.4893,30.6659,4427500.0],["2017-01-12",30.5155,30.9537,30.4501,30.8229,3148500.0],["2017-01-13",30.7575,31.0061,30.5744,30.7444,3650300.0],["2017-01-17",30.5809,31.2154,30.4828,31.2089,3271100.0],["2017-01-18",31.2089,31.235,30.7771,31.1042,2855100.0],["2017-01-19",31.1304,31.1696,29.9725,30.0707,4074900.0],["2017-01-20",30.28,30.5613,30.0118,30.1426,3264100.0],["2017-01-23",30.0314,30.4631,29.9268,30.365,3628900.0],["2017-01-24",30.4631,31.1173,30.365,30.8622,3770000.0],["2017-01-25",30.9799,31.0977,30.5809,30.6921,5380100.0],["2017-01-26",30.6529,30.7444,30.208,30.3192,3665300.0],["2017-01-27",30.2604,30.3061,29.881,30.1753,4259800.0],["2017-01-30",30.1557,30.2865,29.7763,30.2734,3931900.0],["2017-01-31",30.1034,30.9668,30.0576,30.9603,3931700.0],["2017-02-01",30.9407,31.1238,30.6856,31.0388,3928000.0],["2017-02-02",31.0192,31.3789,30.8033,31.2743,4524800.0],["2017-02-03",31.1892,31.2874,30.6201,30.6725,6916100.0],["2017-02-06",29.4034,29.5801,28.4092,28.9325,15093600.0],["2017-02-07",29.0698,30.051,29.0371,29.7763,8683300.0],["2017-02-08",29.9856,30.2931,29.6651,30.2015,5961200.0],["2017-02-09",30.2015,30.4304,29.9725,30.3062,4018800.0],["2017-02-10",30.3389,30.8753,30.0445,30.7379,7859000.0],["2017-02-13",30.8752,31.0911,30.4566,30.7837,3372400.0],["2017-02-14",30.679,31.1107,30.6594,31.0911,3489000.0],["2017-02-15",31.0584,31.1369,30.8229,30.9211,3219700.0],["2017-02-16",30.9537,31.2743,30.6398,30.6659,2478300.0],["2017-02-17",30.594,30.9014,30.437,30.5089,3771700.0],["2017-02-21",30.6005,30.6659,30.2931,30.4108,3299400.0],["2017-02-22",30.3716,30.9472,30.3585,30.908,3314300.0],["2017-02-23",30.8818,30.9865,30.5874,30.7379,4076100.0],["2017-02-24",30.7248,32.0712,30.5606,31.9661,8205300.0],["2017-02-27",32.0186,32.9513,31.9398,32.5047,7966300.0],["2017-02-28",32.5046,32.6885,32.2025,32.2025,4434700.0],["2017-03-01",32.4587,32.6294,32.2485,32.5769,5008900.0],["2017-03-02",32.6426,32.6886,32.3602,32.3996,2375500.0],["2017-03-03",32.3799,32.4718,32.2222,32.4061,2620600.0],["2017-03-06",32.2288,32.3208,32.1106,32.1697,2204700.0],["2017-03-07",32.0515,32.1172,31.7756,31.8741,4045400.0],["2017-03-08",31.815,32.0318,31.5589,32.0186,2560700.0],["2017-03-09",31.9726,32.1171,31.6377,31.815,2298100.0],["2017-03-10",32.0777,32.1434,31.6311,31.9661,3617100.0],["2017-03-13",31.8807,32.1565,31.6377,31.8873,2647800.0],["2017-03-14",31.769,31.8741,31.4669,31.4866,5678900.0],["2017-03-15",31.5392,32.2879,31.5326,32.1566,3306000.0],["2017-03-16",32.1566,32.3076,31.5195,31.7953,2736500.0],["2017-03-17",31.9727,32.0186,31.7099,31.8019,3317700.0],["2017-03-20",31.8479,32.0383,31.7165,31.9004,2169900.0],["2017-03-21",32.104,32.2682,31.7887,31.8413,3101300.0],["2017-03-22",31.8216,31.8676,31.3356,31.5851,2856900.0],["2017-03-23",31.4604,31.769,31.2436,31.4538,3875300.0],["2017-03-24",31.4603,31.6114,31.237,31.3093,2437200.0],["2017-03-27",31.1714,31.3947,30.8364,31.3356,4298100.0],["2017-03-28",31.3093,31.5589,31.0269,31.329,2227700.0],["2017-03-29",31.2962,31.3815,31.0466,31.3487,2668800.0],["2017-03-30",31.2633,31.4801,31.0203,31.1057,2114900.0],["2017-03-31",31.04,31.2896,30.9678,30.9809,4098400.0],["2017-04-03",30.9678,31.0991,30.6,30.8561,3694300.0],["2017-04-04",30.8364,30.9283,30.2584,30.3307,3574400.0],["2017-04-05",30.3504,30.5014,29.9957,30.1468,3463900.0],["2017-04-06",30.0811,30.4095,30.0417,30.2781,2505100.0],["2017-04-07",30.2913,30.4686,30.2124,30.3569,2632100.0],["2017-04-10",30.3963,30.751,30.2913,30.7182,3256800.0],["2017-04-11",30.7116,30.7576,30.3307,30.3898,3110700.0],["2017-04-12",30.3569,30.5014,30.2059,30.3241,2485400.0],["2017-04-13",30.2781,30.4161,30.1993,30.2256,1681500.0],["2017-04-17",30.2387,30.5737,30.219,30.5211,1439100.0],["2017-04-18",30.4161,30.4358,30.1993,30.3898,2152700.0],["2017-04-19",30.508,30.7707,30.2978,30.416,2543000.0],["2017-04-20",30.5408,30.9809,30.2387,30.9349,3557200.0],["2017-04-21",30.8692,31.3815,30.7707,31.0991,3996600.0],["2017-04-24",31.3553,31.7099,31.3553,31.526,4527000.0],["2017-04-25",31.6377,31.9726,31.5392,31.8676,2214900.0],["2017-04-26",31.9464,32.3602,31.8019,32.2222,3693800.0],["2017-04-27",32.2354,32.3076,31.907,31.953,2856800.0],["2017-04-28",31.8347,31.8741,31.2108,31.3553,3617100.0],["2017-05-01",30.9875,31.3224,29.9629,30.2124,9927000.0],["2017-05-02",30.173,30.4555,30.0285,30.1927,6790800.0],["2017-05-03",30.2125,30.3372,29.7199,29.8709,3477500.0],["2017-05-04",29.9169,30.2519,29.6804,30.1139,4256400.0],["2017-05-05",30.2059,30.5146,30.1139,30.4686,4944200.0],["2017-05-08",33.6278,34.7246,33.3979,34.1072,14281100.0],["2017-05-09",34.4225,34.8428,34.0218,34.7312,6462800.0],["2017-05-10",34.6918,34.9282,34.4816,34.8625,3853300.0],["2017-05-11",34.81,35.1647,34.6327,35.1121,4590000.0],["2017-05-12",35.099,35.1121,34.5407,34.6064,3465200.0],["2017-05-15",34.6458,34.8888,34.6326,34.81,6996000.0],["2017-05-16",34.81,34.9808,34.6983,34.856,2912400.0],["2017-05-17",34.856,34.856,34.2254,34.2649,3907100.0],["2017-05-18",34.2189,34.2189,33.6081,34.0678,2841100.0],["2017-05-19",34.1007,34.9216,33.9102,34.6786,4858300.0],["2017-05-22",34.8757,34.9479,34.5604,34.6721,2351300.0],["2017-05-23",34.4159,35.007,34.4159,34.7049,3335200.0],["2017-05-24",34.6852,34.7706,34.3634,34.6852,2727000.0],["2017-05-25",34.81,35.0464,34.718,34.9939,2018800.0],["2017-05-26",34.8818,35.1654,34.8158,35.0862,2139700.0],["2017-05-30",35.1324,35.2775,35.0599,35.1852,3288100.0],["2017-05-31",35.2446,35.3765,34.7498,34.9279,5790200.0],["2017-06-01",34.9609,35.1786,34.7234,34.9675,2135800.0],["2017-06-02",34.9741,35.3237,34.8026,35.1918,2809400.0],["2017-06-05",35.0665,35.1324,34.862,35.0203,1869800.0],["2017-06-06",34.9609,35.1324,34.7366,34.7828,2220600.0],["2017-06-07",34.9015,35.0137,34.7498,34.9279,1891300.0],["2017-06-08",34.9279,35.2446,34.7102,34.9807,3275000.0],["2017-06-09",34.9807,35.2446,34.8686,35.1192,2602800.0],["2017-06-12",35.0928,35.2841,34.6707,34.796,3429700.0],["2017-06-13",34.895,35.482,34.8158,35.4754,2230300.0],["2017-06-14",35.6205,36.3198,35.4886,36.1351,4718800.0],["2017-06-15",35.9834,36.2538,35.6535,36.0097,6286200.0],["2017-06-16",35.9372,36.3198,35.7855,36.1813,4564400.0],["2017-06-19",36.2208,36.333,35.858,35.9768,3667500.0],["2017-06-20",35.9174,35.9834,35.0994,35.1918,4112400.0],["2017-06-21",35.0731,35.2841,34.5585,34.6773,3327900.0],["2017-06-22",34.7102,34.7102,34.3079,34.4266,3441900.0],["2017-06-23",34.4992,35.0467,34.3013,35.0269,13304200.0],["2017-06-26",35.0401,35.4425,35.0401,35.1852,2526000.0],["2017-06-27",35.2248,35.6733,34.9411,35.0269,2814500.0],["2017-06-28",35.2578,35.3567,34.9609,35.205,3645600.0],["2017-06-29",35.0928,35.1192,34.6179,34.9741,2660300.0],["2017-06-30",35.139,35.6931,35.1324,35.3699,2673100.0],["2017-07-03",35.5282,35.6601,35.2578,35.2578,1021700.0],["2017-07-05",35.238,35.5216,35.106,35.4227,1681600.0],["2017-07-06",35.2907,35.4688,34.9543,34.9939,2708300.0],["2017-07-07",35.1588,35.4556,35.0928,35.139,2538100.0],["2017-07-10",35.139,35.3567,35.1258,35.2248,2699700.0],["2017-07-11",35.1984,35.1984,34.9081,34.9477,1569800.0],["2017-07-12",35.106,35.3699,34.9411,34.9741,2162400.0],["2017-07-13",35.0137,35.3303,34.9609,35.2578,2614500.0],["2017-07-14",35.2973,35.515,35.238,35.4952,2098100.0],["2017-07-17",35.5942,35.7459,35.5348,35.5546,2352900.0],["2017-07-18",35.5282,35.6931,35.4556,35.5216,1551300.0],["2017-07-19",35.5744,35.6601,35.4425,35.4622,2605100.0],["2017-07-20",35.548,35.5612,34.9543,35.0269,2133300.0],["2017-07-21",34.9609,35.0994,34.8422,34.8949,2587700.0],["2017-07-24",34.8752,34.9279,34.6245,34.6971,3167600.0],["2017-07-25",34.8488,35.0335,34.7037,34.9279,2741100.0],["2017-07-26",35.0137,35.0203,34.7564,34.796,1671500.0],["2017-07-27",34.7828,34.8554,34.2947,34.3936,3061000.0],["2017-07-28",34.3013,34.6047,34.2419,34.3474,2010600.0],["2017-07-31",34.4926,34.9081,34.3936,34.7762,2108800.0],["2017-08-01",34.9807,35.0269,34.4926,34.7432,3292800.0],["2017-08-02",34.73,34.9477,34.4464,34.6047,2321800.0],["2017-08-03",34.5321,35.0203,34.42,34.6707,4496600.0],["2017-08-04",33.6944,34.1496,33.0809,33.4371,8935300.0],["2017-08-07",33.5097,34.0176,33.4108,33.8461,5173700.0],["2017-08-08",33.6614,33.9055,33.2129,33.4833,4680200.0],["2017-08-09",33.3052,33.4833,33.1535,33.4701,3010500.0],["2017-08-10",33.3052,33.3052,32.8369,33.1139,3594200.0],["2017-08-11",32.9556,33.2327,32.949,32.982,2332400.0],["2017-08-14",33.2459,33.325,32.9424,33.048,2199000.0],["2017-08-15",33.015,33.1733,32.8171,33.1205,3726400.0],["2017-08-16",33.3976,33.5757,33.2393,33.4701,3725300.0],["2017-08-17",33.3712,33.4371,33.0809,33.0809,2764900.0],["2017-08-18",32.9886,33.1139,32.6456,32.7577,2958500.0],["2017-08-21",32.5532,32.5862,31.8342,31.9727,5160200.0],["2017-08-22",32.0123,32.2498,31.6891,32.164,4922000.0],["2017-08-23",32.0981,32.2762,32.0189,32.1179,2686900.0],["2017-08-24",32.2168,32.2234,31.6297,31.7617,2920500.0],["2017-08-25",31.8804,31.9991,31.6429,31.7419,3008800.0],["2017-08-28",31.8408,31.887,31.6099,31.7814,2455800.0],["2017-08-29",31.5892,31.7218,31.2379,31.5428,3086100.0],["2017-08-30",31.45,31.682,31.3307,31.4832,4971400.0],["2017-08-31",31.6754,32.2123,31.6754,32.0002,3895100.0],["2017-09-01",32.2388,32.4244,32.0466,32.4177,2337300.0],["2017-09-05",32.4177,32.6365,31.9538,32.2918,2858500.0],["2017-09-06",31.2976,31.5031,30.5221,31.1717,17971500.0],["2017-09-07",31.1518,31.4037,29.5279,29.6671,16654600.0],["2017-09-08",29.5677,29.8129,28.9513,29.1899,9004100.0],["2017-09-11",28.9115,29.3357,28.421,29.1766,7286700.0],["2017-09-12",29.1965,29.402,28.938,29.3954,3863800.0],["2017-09-13",29.3954,29.455,28.7789,29.3092,6135900.0],["2017-09-14",29.2694,29.3158,28.6464,28.6795,5200700.0],["2017-09-15",28.5867,28.7524,28.3746,28.6331,7608200.0],["2017-09-18",28.6265,28.6729,28.1891,28.4939,4595400.0],["2017-09-19",28.5006,28.5867,28.1029,28.2818,5311600.0],["2017-09-20",28.2818,28.368,28.0035,28.1029,3791700.0],["2017-09-21",28.1029,28.2156,27.4865,27.4931,5772900.0],["2017-09-22",27.4732,27.619,27.3407,27.4335,4154000.0],["2017-09-25",27.4335,27.619,27.0954,27.1484,5340100.0],["2017-09-26",27.2744,27.6721,27.2412,27.334,5634900.0],["2017-09-27",27.4467,27.904,27.3672,27.5594,4581400.0],["2017-09-28",27.6124,27.8378,27.4732,27.8046,6794900.0],["2017-09-29",27.7383,28.2951,27.6853,28.2818,5287900.0],["2017-10-02",28.3017,28.6861,28.3017,28.4542,6238600.0],["2017-10-03",28.4343,28.6066,28.1692,28.5669,4441100.0],["2017-10-04",28.5337,28.6795,28.4144,28.6795,4370800.0],["2017-10-05",28.6596,29.0507,28.4409,29.0308,5916000.0],["2017-10-06",28.9579,29.1567,28.8585,29.0971,5990700.0],["2017-10-09",29.1037,29.1501,28.4542,28.5006,3997100.0],["2017-10-10",28.5337,28.8055,28.2222,28.2951,3523600.0],["2017-10-11",28.2354,28.6994,27.7251,28.6132,5414600.0],["2017-10-12",28.4873,28.4939,28.0631,28.3548,4166200.0],["2017-10-13",28.4078,28.5867,28.1559,28.5669,3366400.0],["2017-10-16",28.4741,28.5536,28.2752,28.3349,2794800.0],["2017-10-17",28.1625,28.1824,27.7251,27.798,4029700.0],["2017-10-18",27.8046,27.8378,27.3009,27.3141,4700900.0],["2017-10-19",27.2147,27.2876,26.8038,26.9032,6905900.0],["2017-10-20",26.9231,27.0225,26.6911,26.7574,5346900.0],["2017-10-23",26.8104,26.9231,26.5055,26.6182,4460400.0],["2017-10-24",26.7905,26.8369,26.5387,26.7706,3006900.0],["2017-10-25",26.8502,26.9032,26.4459,26.6977,3232700.0],["2017-10-26",26.8833,26.943,26.6779,26.7773,2664300.0],["2017-10-27",26.8369,26.8369,26.2338,26.5122,6239000.0],["2017-10-30",26.5387,26.8701,26.4525,26.817,4253200.0],["2017-10-31",26.817,27.1617,26.6977,27.0291,6100000.0],["2017-11-01",27.1021,27.3804,26.9828,27.175,8571700.0],["2017-11-02",21.5411,22.0051,19.6853,19.8907,47531700.0],["2017-11-03",20.0167,21.455,19.957,20.3945,18719700.0],["2017-11-06",20.3216,20.6397,19.8311,20.4276,11288800.0],["2017-11-07",20.3415,20.3613,19.8841,20.3149,9423400.0],["2017-11-08",20.4608,20.9048,20.3149,20.8187,9338900.0],["2017-11-09",20.527,20.6927,19.8245,19.9504,7800500.0],["2017-11-10",19.8907,19.9305,19.3671,19.4202,11955600.0],["2017-11-13",19.2743,19.4135,18.6314,18.87,13274400.0],["2017-11-14",18.8899,18.9496,18.4922,18.585,6680000.0],["2017-11-15",18.4922,18.9429,18.2006,18.5651,9083900.0],["2017-11-16",18.6248,18.7772,18.4458,18.6778,7636700.0],["2017-11-17",18.6579,19.0291,18.5519,18.9297,5645500.0],["2017-11-20",18.9297,19.2677,18.6579,19.102,7668400.0],["2017-11-21",19.0689,19.1352,18.4724,18.5386,8910600.0],["2017-11-22",18.532,18.8568,18.4127,18.6911,6194700.0],["2017-11-24",18.7772,18.9231,18.6049,18.8038,2773200.0],["2017-11-27",18.7971,19.7582,18.7507,19.7449,9351200.0],["2017-11-28",19.7184,20.474,19.5461,20.4011,15361200.0],["2017-11-29",20.2943,20.9086,20.2342,20.3744,5891100.0],["2017-11-30",20.3744,20.735,20.3677,20.6816,9718400.0],["2017-12-01",20.6348,21.1958,20.4412,21.0422,9404500.0],["2017-12-04",21.2492,21.5564,21.0355,21.2425,9309100.0],["2017-12-05",21.2692,21.3894,20.9821,21.2225,6587200.0],["2017-12-06",21.1691,21.4295,21.1023,21.2292,6442300.0],["2017-12-07",21.2359,21.4295,20.5413,20.5747,6037100.0],["2017-12-08",20.6014,20.8018,20.4145,20.6749,4591700.0],["2017-12-11",20.6348,20.9554,20.528,20.6482,5511800.0],["2017-12-12",20.7016,21.0823,20.6215,20.8085,4587100.0],["2017-12-13",20.8218,21.1424,20.7484,20.9687,3962900.0],["2017-12-14",20.9687,21.0422,20.2943,20.3544,6530200.0],["2017-12-15",20.4879,20.7217,20.1807,20.4278,11402600.0],["2017-12-18",20.5681,20.8018,20.4545,20.5948,8075400.0],["2017-12-19",20.7484,20.9687,20.5681,20.5747,5857300.0],["2017-12-20",20.6081,20.6415,20.134,20.1741,5228600.0],["2017-12-21",20.2008,20.7016,20.1206,20.5347,5908400.0],["2017-12-22",20.6615,20.7083,20.4211,20.4812,3077100.0],["2017-12-26",20.4679,20.6682,20.4278,20.6482,2839500.0],["2017-12-27",20.6682,20.9554,20.4011,20.5213,3514900.0],["2017-12-28",20.5213,20.735,20.5079,20.7216,2880300.0],["2017-12-29",20.6682,20.9287,20.6148,20.6348,2924800.0],["2018-01-02",20.7617,21.2025,20.6883,21.129,4264400.0],["2018-01-03",21.149,21.5096,21.109,21.2559,6211000.0],["2018-01-04",21.3627,21.5096,21.1223,21.4095,3833000.0],["2018-01-05",21.4763,21.6098,21.2559,21.3561,3471500.0],["2018-01-08",21.3828,21.5497,21.1757,21.4228,2977200.0],["2018-01-09",21.3894,21.6365,21.2559,21.3093,5118100.0],["2018-01-10",21.1891,21.3627,20.7283,20.8018,5102800.0],["2018-01-11",20.9353,21.3627,20.8352,21.3093,3356900.0],["2018-01-12",21.336,21.5497,21.2425,21.543,3519200.0],["2018-01-16",21.6499,21.7567,20.9821,21.2025,5853200.0],["2018-01-17",21.336,21.4629,21.1757,21.2225,3023600.0],["2018-01-18",21.1691,21.2826,20.8552,20.8953,4629400.0],["2018-01-19",21.0355,21.0889,20.5747,20.8485,5488200.0],["2018-01-22",20.7684,21.1223,20.7083,21.0622,6170600.0],["2018-01-23",21.0355,21.2759,21.0021,21.1357,4007100.0],["2018-01-24",21.2158,21.2559,20.6883,20.8552,5255300.0],["2018-01-25",18.6715,18.6982,15.9269,16.568,74382000.0],["2018-01-26",16.4611,17.7299,16.2942,16.9152,37608300.0],["2018-01-29",16.7483,17.1489,16.6281,16.9353,13188100.0],["2018-01-30",16.7817,17.2291,16.6949,17.1823,10434900.0],["2018-01-31",17.2625,17.6698,17.1623,17.6565,14463900.0],["2018-02-01",17.6565,18.391,17.6298,18.2976,15220100.0],["2018-02-02",18.164,18.7316,17.8902,18.6849,19499200.0],["2018-02-05",18.4645,18.7984,17.3693,17.4428,17133200.0],["2018-02-06",17.2758,19.4261,17.0688,19.1991,19699100.0],["2018-02-07",19.1123,20.1473,19.0789,19.6732,16507100.0],["2018-02-08",19.6198,19.6732,18.3243,18.6381,14725400.0],["2018-02-09",19.0522,19.1657,17.5363,18.4378,23307300.0],["2018-02-12",18.5981,18.8785,18.0571,18.2308,11506500.0],["2018-02-13",18.0571,18.3376,17.6765,17.7633,8089100.0],["2018-02-14",17.6899,18.3643,17.6631,18.164,7794100.0],["2018-02-15",18.3643,18.5179,18.0972,18.4578,8118000.0],["2018-02-16",18.4912,19.0188,17.7233,18.8518,14630000.0],["2018-02-20",18.6849,19.0588,18.2775,18.2909,7627400.0],["2018-02-21",18.2976,18.6181,17.9169,17.9169,7495000.0],["2018-02-22",17.9503,18.4445,17.8301,17.8368,7817300.0],["2018-02-23",17.997,18.2842,17.7633,17.8969,7206300.0],["2018-02-26",18.0371,18.6849,17.7166,18.578,5676600.0],["2018-02-27",18.5915,18.8137,18.0999,18.1538,6963800.0],["2018-02-28",18.2009,18.2817,17.2717,17.2986,8998200.0],["2018-03-01",18.5174,18.6319,17.541,17.8441,16611900.0],["2018-03-02",17.7902,18.1269,17.6825,17.9047,9439800.0],["2018-03-05",17.9181,18.9686,17.8575,18.9147,10047900.0],["2018-03-06",18.8608,18.9147,18.4232,18.78,8216400.0],["2018-03-07",18.5713,18.6723,18.0797,18.3154,5233600.0],["2018-03-08",18.3828,18.679,18.1942,18.6319,4697400.0],["2018-03-09",18.4434,18.5511,18.1673,18.3962,7489900.0],["2018-03-12",18.4838,19.5881,18.477,19.5207,11235100.0],["2018-03-13",19.5746,19.8978,19.0426,19.2581,19577400.0],["2018-03-14",19.3457,19.6756,18.982,19.1437,9530500.0],["2018-03-15",19.1033,19.5073,18.9888,19.4534,8969900.0],["2018-03-16",19.5005,19.6823,19.2581,19.2985,18104000.0],["2018-03-19",19.5207,19.6621,17.9181,18.0393,15951500.0],["2018-03-20",18.0124,18.6319,17.7498,18.3154,10746500.0],["2018-03-21",18.3019,18.4097,18.0393,18.0528,4666400.0],["2018-03-22",17.8575,17.9922,17.3323,17.3996,7160100.0],["2018-03-23",17.4064,17.5141,17.0024,17.0697,6596000.0],["2018-03-26",17.4333,17.5545,16.8879,17.5478,14763500.0],["2018-03-27",17.1168,17.3727,16.5647,16.962,11515600.0],["2018-03-28",17.0024,17.238,16.8677,17.0226,6753100.0],["2018-03-29",17.1168,17.4198,16.834,17.1572,6517200.0],["2018-04-02",17.1034,17.2582,16.4569,16.6522,7121000.0],["2018-04-03",16.8004,16.8677,16.4637,16.7667,5469000.0],["2018-04-04",16.4771,17.3458,16.4502,17.2852,7182400.0],["2018-04-05",17.3525,17.7498,17.3458,17.6555,3974900.0],["2018-04-06",17.5343,17.8104,17.137,17.366,4267300.0],["2018-04-09",17.4199,17.5007,17.0966,17.1842,3756400.0],["2018-04-10",17.4198,17.5747,17.0966,17.3929,4012600.0],["2018-04-11",17.3121,17.5478,17.2784,17.4535,3633400.0],["2018-04-12",17.5478,17.6084,17.2582,17.3458,5428500.0],["2018-04-13",17.5141,17.568,17.238,17.3188,4235600.0],["2018-04-16",17.4333,17.7835,17.2784,17.6757,4725000.0],["2018-04-17",18.2211,18.6252,18.0528,18.4299,6864400.0],["2018-04-18",18.4366,18.5511,18.2616,18.3356,3624400.0],["2018-04-19",18.3491,18.3491,17.6825,17.9653,6258000.0],["2018-04-20",18.0259,18.0797,17.6623,17.8037,2757800.0],["2018-04-23",17.9518,18.1269,17.5815,17.8239,4902600.0],["2018-04-24",18.0124,18.3289,17.7835,18.0259,11763500.0],["2018-04-25",18.0595,18.3289,17.8912,18.3019,3423600.0],["2018-04-26",18.2616,18.3693,17.972,18.1538,5822700.0],["2018-04-27",18.1269,18.7194,18.0932,18.679,5163800.0],["2018-04-30",18.6723,18.6925,18.5309,18.605,6496700.0],["2018-05-01",18.4905,18.5174,17.871,18.2144,9676500.0],["2018-05-02",18.2346,18.8878,17.9922,18.0797,6994400.0],["2018-05-03",18.0595,18.1201,17.6892,17.972,9314900.0],["2018-05-04",18.0461,19.11,18.0124,18.6184,11682700.0],["2018-05-07",18.6252,18.6386,18.2279,18.5713,5706000.0],["2018-05-08",18.5713,18.6386,18.3424,18.3895,5539500.0],["2018-05-09",18.403,18.504,18.1201,18.1538,4651800.0],["2018-05-10",18.3154,18.5915,18.275,18.4636,5675200.0],["2018-05-11",18.4164,18.5444,18.0797,18.2211,5505600.0],["2018-05-14",18.2683,18.3491,18.1875,18.2548,2626100.0],["2018-05-15",18.1673,18.2211,17.6017,17.7363,5967100.0],["2018-05-16",17.7229,17.8575,17.5478,17.8441,4671800.0],["2018-05-17",17.8777,18.2346,17.7431,18.1942,6866200.0],["2018-05-18",18.2144,18.3087,17.5545,17.7229,6144000.0],["2018-05-21",17.8441,17.9922,17.6892,17.77,3465600.0],["2018-05-22",17.8104,17.9989,17.6219,17.6623,5476800.0],["2018-05-23",17.6353,17.7431,17.2582,17.4266,7248900.0],["2018-05-24",17.3323,17.4131,16.7667,16.9081,9247100.0],["2018-05-25",16.8475,17.1303,16.8408,17.0091,3727500.0],["2018-05-29",16.8677,17.036,16.5714,16.7195,7638000.0],["2018-05-30",16.8759,16.971,16.5768,16.8419,5854300.0],["2018-05-31",16.8419,16.8555,15.9108,16.0263,11681900.0],["2018-06-01",16.0331,16.1147,15.3602,15.7137,13858600.0],["2018-06-04",15.7408,15.8632,15.4214,15.7816,9311000.0],["2018-06-05",15.8156,16.0331,15.7273,16.0263,9715500.0],["2018-06-06",16.0875,16.3933,15.9108,16.3797,5022600.0],["2018-06-07",16.3457,16.8215,16.3457,16.6312,10818600.0],["2018-06-08",16.5089,16.8147,16.4613,16.7739,5852200.0],["2018-06-11",17.0594,17.4604,16.9642,17.3924,14419200.0],["2018-06-12",17.3856,17.9497,17.2973,17.8886,10133300.0],["2018-06-13",17.9837,18.1332,17.6779,17.6983,6301200.0],["2018-06-14",17.8002,18.1536,17.7051,17.9361,6488100.0],["2018-06-15",17.875,18.0789,17.5895,17.7051,6645400.0],["2018-06-18",17.508,17.6779,17.3176,17.6167,4722100.0],["2018-06-19",17.4468,17.9633,17.372,17.8478,5410700.0],["2018-06-20",17.9633,18.1536,17.6371,17.875,4086500.0],["2018-06-21",17.841,17.9429,17.474,17.5215,3106600.0],["2018-06-22",17.5487,17.9565,17.5487,17.8138,7129500.0],["2018-06-25",17.6439,17.8206,17.372,17.6847,5747000.0],["2018-06-26",17.8002,17.9157,17.4468,17.8206,6485000.0],["2018-06-27",17.7051,17.9701,17.4264,17.6439,8620800.0],["2018-06-28",17.6507,17.7322,17.1817,17.474,3385700.0],["2018-06-29",17.4672,17.8206,17.3176,17.5283,4006600.0],["2018-07-02",17.3652,17.875,17.3516,17.8546,4474400.0],["2018-07-03",17.841,18.0245,17.7798,17.8478,3238900.0],["2018-07-05",18.0109,18.4799,17.9022,18.4527,5718700.0],["2018-07-06",18.4051,18.7449,18.3847,18.6362,4301500.0],["2018-07-09",18.6702,19.0168,18.5342,18.9216,4666800.0],["2018-07-10",18.8944,18.9216,18.609,18.7857,4106100.0],["2018-07-11",18.3099,18.7585,18.3099,18.6226,3499800.0],["2018-07-12",18.7381,18.8129,18.5682,18.7041,3414200.0],["2018-07-13",18.7313,19.0304,18.6974,18.8945,2858500.0],["2018-07-16",18.908,18.9556,18.8197,18.8741,2531300.0],["2018-07-17",18.8061,18.8877,18.7653,18.7789,3087900.0],["2018-07-18",18.7313,18.8129,18.2352,18.2556,5421500.0],["2018-07-19",18.1604,18.2964,17.9633,18.1944,3885600.0],["2018-07-20",18.1536,18.2556,17.7322,17.773,5504900.0],["2018-07-23",17.7662,18.2692,17.6779,17.9837,4528900.0],["2018-07-24",17.9837,18.276,17.8274,17.9769,4084400.0],["2018-07-25",17.9361,17.9973,17.2837,17.5963,5027300.0],["2018-07-26",17.5419,18.0925,17.5419,17.8002,7469700.0],["2018-07-27",17.8614,17.9497,17.5827,17.6915,5419200.0],["2018-07-30",17.7798,18.1332,17.7458,17.8138,7463800.0],["2018-07-31",17.8614,17.9225,17.6575,17.8002,5331300.0],["2018-08-01",17.6847,17.8818,17.6643,17.7934,4325900.0],["2018-08-02",17.7526,18.0313,17.7322,18.0245,3970300.0],["2018-08-03",18.0721,18.3779,18.0313,18.0585,5422600.0],["2018-08-06",17.4332,17.841,15.2923,15.469,34676600.0],["2018-08-07",15.4146,15.4962,14.7146,14.735,24685000.0],["2018-08-08",14.5514,14.7146,13.7359,14.1301,26998500.0],["2018-08-09",14.4155,14.5514,14.1572,14.1912,18774200.0],["2018-08-10",14.2252,14.3,14.0349,14.1504,11819200.0],["2018-08-13",14.2048,14.2116,13.7698,13.899,13463500.0],["2018-08-14",14.0689,14.1097,13.8174,14.0349,13335200.0],["2018-08-15",14.0145,14.2116,13.831,14.198,8051300.0],["2018-08-16",14.232,14.6534,14.2184,14.4835,9893900.0],["2018-08-17",14.4903,14.7146,14.2388,14.6126,6604800.0],["2018-08-20",14.6806,14.7961,14.6126,14.7825,11741100.0],["2018-08-21",14.8505,14.8913,14.5786,14.8165,6679700.0],["2018-08-22",14.8165,14.8165,14.6534,14.7146,4028000.0],["2018-08-23",14.7078,14.7893,14.4971,14.7553,5220000.0],["2018-08-24",14.7282,14.7961,14.633,14.735,5157500.0],["2018-08-27",14.8165,15.2175,14.8165,15.1767,7580300.0],["2018-08-28",15.2379,15.3534,15.1428,15.2651,8415300.0],["2018-08-29",15.3738,15.5166,14.9185,15.2923,8792600.0],["2018-08-30",15.2648,15.2717,14.9833,15.0107,6312100.0],["2018-08-31",14.9833,14.9901,14.7773,14.9146,5588900.0],["2018-09-04",14.8459,14.8734,14.5919,14.6743,6155000.0],["2018-09-05",14.6399,15.2236,14.5919,15.0176,9596600.0],["2018-09-06",14.9695,15.0039,14.5644,14.6056,4815700.0],["2018-09-07",14.6056,14.7223,14.5095,14.6743,4135300.0],["2018-09-10",14.7292,15.0588,14.7017,14.8391,5076300.0],["2018-09-11",14.8185,14.9077,14.6056,14.7361,4706200.0],["2018-09-12",14.7841,15.0931,14.688,14.9215,5575500.0],["2018-09-13",15.0039,15.1,14.7429,15.0931,12633800.0],["2018-09-14",15.1755,15.1755,14.7841,14.9009,6530300.0],["2018-09-17",14.9009,15.0039,14.7841,14.8047,4181000.0],["2018-09-18",14.7704,14.9009,14.6399,14.7773,4841400.0],["2018-09-19",14.791,15.0451,14.7292,14.8597,6976800.0],["2018-09-20",14.9352,15.3403,14.9215,15.1069,9035800.0],["2018-09-21",15.1481,15.1549,14.8116,14.997,14275600.0],["2018-09-24",14.9352,14.9352,13.8297,14.0425,15875000.0],["2018-09-25",14.0837,14.2348,14.0082,14.1318,8262000.0],["2018-09-26",14.1799,14.3103,14.0219,14.1043,4902300.0],["2018-09-27",14.1112,14.1112,13.9807,14.0425,8907300.0],["2018-09-28",14.0425,14.1181,13.9121,13.9395,6327400.0],["2018-10-01",13.9945,14.2897,13.8915,14.0288,5738200.0],["2018-10-02",14.0494,14.2211,13.9327,14.0151,5043400.0],["2018-10-03",14.0425,14.1799,13.8571,14.0219,4110800.0],["2018-10-04",13.9945,14.0494,13.7061,13.7129,8913000.0],["2018-10-05",13.7335,13.7953,12.779,12.9232,16045000.0],["2018-10-08",12.8065,13.3078,12.7584,13.2597,8097000.0],["2018-10-09",13.2734,13.2734,12.7722,12.8546,6213200.0],["2018-10-10",12.834,12.8546,12.3945,12.4082,8938600.0],["2018-10-11",12.3602,12.4288,12.0649,12.1336,9018700.0],["2018-10-12",12.4014,12.4426,11.8658,12.0306,6952700.0],["2018-10-15",11.9138,12.1885,11.8726,11.9688,10435000.0],["2018-10-16",12.0306,12.4082,11.7216,12.3602,9173400.0],["2018-10-17",12.2846,12.525,12.1542,12.1885,9681200.0],["2018-10-18",12.2228,12.264,11.337,11.4057,13401400.0],["2018-10-19",11.4263,11.8795,11.3782,11.6392,12178700.0],["2018-10-22",11.7422,11.8932,11.2065,11.2065,10522400.0],["2018-10-23",11.0898,11.3782,10.9387,11.2821,10612700.0],["2018-10-24",11.4126,11.5636,10.9044,10.9456,14473500.0],["2018-10-25",11.0486,11.4469,11.028,11.2615,9140500.0],["2018-10-26",11.0967,11.1241,10.5611,10.7327,11476000.0],["2018-10-29",10.8563,11.0005,10.3825,10.5748,9230300.0],["2018-10-30",10.6023,11.0074,10.5748,10.9593,9490500.0],["2018-10-31",11.1104,11.1928,10.6847,10.9044,10693900.0],["2018-11-01",10.9181,11.5842,10.8151,11.3645,16297100.0],["2018-11-02",12.525,13.2666,12.3533,13.04,28383000.0],["2018-11-05",13.1567,13.8091,13.0468,13.7129,17541500.0],["2018-11-06",13.6717,13.864,13.5618,13.6992,8315900.0],["2018-11-07",14.0357,14.1661,13.6511,13.8503,8912200.0],["2018-11-08",13.7404,14.0357,13.5687,13.8777,5444000.0],["2018-11-09",13.8709,13.9601,13.4588,13.6649,7712000.0],["2018-11-12",13.6168,14.0769,13.5138,13.8983,10483300.0],["2018-11-13",13.9121,14.3309,13.8983,14.0975,10234100.0],["2018-11-14",14.276,14.2897,14.0288,14.1524,8926700.0],["2018-11-15",14.2005,14.8047,14.0769,14.6811,11963300.0],["2018-11-16",14.5095,14.997,14.5026,14.8871,9719500.0],["2018-11-19",14.8734,15.0382,14.5713,14.7086,11085200.0],["2018-11-20",14.4408,14.8459,14.3035,14.8322,11113600.0],["2018-11-21",14.8803,15.1,14.7017,14.9489,5037900.0],["2018-11-23",14.8253,15.0176,14.7498,14.9283,2349300.0],["2018-11-26",15.0313,16.3017,15.0039,16.1506,18686900.0],["2018-11-27",15.9652,16.1644,15.6562,16.0751,11694700.0],["2018-11-28",16.1231,16.2055,15.4159,16.1918,12571700.0],["2018-11-29",16.0809,16.7951,15.9907,16.5039,8367200.0],["2018-11-30",16.4415,16.7882,16.2265,16.2265,14213500.0],["2018-12-03",16.5663,17.0378,16.4415,16.7604,12693200.0],["2018-12-04",16.6772,16.7882,16.171,16.3236,12263800.0],["2018-12-06",16.1433,16.1433,15.3597,15.9283,12409900.0],["2018-12-07",16.0185,16.3305,15.54,15.7272,10680000.0],["2018-12-10",15.7966,15.8798,15.2349,15.852,8360500.0],["2018-12-11",16.0462,16.3374,15.9352,16.2334,9830200.0],["2018-12-12",16.4137,16.5039,16.2265,16.3374,7343400.0],["2018-12-13",16.379,16.3998,15.6925,15.7966,7587800.0],["2018-12-14",15.7133,15.755,15.221,15.3112,12960200.0],["2018-12-17",15.3112,15.436,14.7841,14.909,7239700.0],["2018-12-18",14.9714,15.2487,14.7425,14.8465,6418300.0],["2018-12-19",14.902,15.1586,14.056,14.1462,8214200.0],["2018-12-20",14.7217,14.7356,13.8411,13.8896,13007400.0],["2018-12-21",13.9867,14.2294,12.9257,13.0783,15918900.0],["2018-12-24",12.9465,13.0436,12.4403,12.4472,4907200.0],["2018-12-26",12.5929,13.1892,12.2808,13.1129,7465000.0],["2018-12-27",12.891,12.9743,12.3848,12.7593,8278000.0],["2018-12-28",12.898,13.1754,12.5651,12.7454,8517000.0],["2018-12-31",12.8772,12.9951,12.4958,12.891,5590200.0],["2019-01-02",12.5166,13.21,12.468,12.9396,5207200.0],["2019-01-03",12.7385,12.9812,12.5235,12.6691,4385900.0],["2019-01-04",12.9465,13.3973,12.9257,13.2863,5135900.0],["2019-01-07",13.2863,13.7717,13.0367,13.5221,9021100.0],["2019-01-08",13.7093,13.7717,13.4111,13.6608,5278800.0],["2019-01-09",13.6954,13.9728,13.5984,13.6816,7750200.0],["2019-01-10",13.6261,14.2987,13.6192,14.2502,4730800.0],["2019-01-11",14.1947,14.3542,14.0075,14.1462,4151100.0],["2019-01-14",14.0976,14.3403,13.9243,14.0768,5880700.0],["2019-01-15",14.1462,14.479,14.0768,14.4166,4354300.0],["2019-01-16",14.4235,14.5068,14.2086,14.2502,3987700.0],["2019-01-17",14.2225,14.4166,14.1115,14.375,4117800.0],["2019-01-18",14.4582,14.9298,14.3958,14.6246,5098400.0],["2019-01-22",14.5692,14.6177,14.0768,14.2086,4893200.0],["2019-01-23",14.2433,14.375,13.9104,14.0838,3190100.0],["2019-01-24",14.063,14.5692,13.9451,14.5484,3965700.0],["2019-01-25",14.7009,15.0684,14.5969,14.7841,4020400.0],["2019-01-28",14.6454,14.9367,14.5484,14.8743,3424700.0],["2019-01-29",14.8535,15.0546,14.6177,14.6524,4218700.0],["2019-01-30",14.5137,14.8673,14.271,14.5068,6546600.0],["2019-01-31",14.4652,14.8535,14.3403,14.7079,4053600.0],["2019-02-01",14.7217,14.8119,14.5622,14.7564,6687400.0],["2019-02-04",14.7009,15.0893,14.6663,15.0823,3383600.0],["2019-02-05",15.0615,15.1863,14.7495,14.8188,3434700.0],["2019-02-06",14.8257,14.9783,14.7217,14.7911,3682400.0],["2019-02-07",14.694,14.7217,14.2086,14.3681,5152000.0],["2019-02-08",14.2849,14.4027,14.0422,14.2779,3297000.0],["2019-02-11",14.3611,14.9159,14.2433,14.8119,4455800.0],["2019-02-12",14.909,15.1309,14.7772,14.9506,3857500.0],["2019-02-13",15.0338,15.2973,14.9714,15.013,4214800.0],["2019-02-14",14.9228,15.1725,14.7148,15.0407,5874900.0],["2019-02-15",13.1337,13.2239,11.8578,11.8994,42437100.0],["2019-02-19",12.0242,12.1213,11.4972,11.7954,15623300.0],["2019-02-20",11.8578,12.267,11.7191,11.8925,15955100.0],["2019-02-21",11.8994,12.0104,11.7191,11.9896,8537100.0],["2019-02-22",11.948,11.9896,11.8023,11.8301,10761900.0],["2019-02-25",11.8925,12.0728,11.8578,11.8786,10294000.0],["2019-02-26",11.9272,11.9618,11.7885,11.8717,6960200.0],["2019-02-27",11.8928,11.9139,11.5624,11.5905,7444500.0],["2019-02-28",11.6046,11.6608,11.2953,11.4078,8583000.0],["2019-03-01",11.4429,11.5132,11.2883,11.3656,4964500.0],["2019-03-04",11.2461,11.5273,11.1477,11.3234,6376700.0],["2019-03-05",11.2953,11.4078,11.2461,11.2461,8583500.0],["2019-03-06",11.2602,11.3445,10.9861,11.0282,6423100.0],["2019-03-07",10.9439,11.0985,10.8666,10.8947,5782100.0],["2019-03-08",10.8244,11.1547,10.6979,10.8525,6982200.0],["2019-03-11",11.0001,11.0353,10.7822,10.972,5996800.0],["2019-03-12",10.979,11.0563,10.7049,10.9579,6864500.0],["2019-03-13",11.0071,11.0774,10.8595,10.8736,6587100.0],["2019-03-14",10.9439,11.1829,10.7752,10.8595,7289900.0],["2019-03-15",10.972,11.0704,10.6487,10.9369,19336300.0],["2019-03-18",10.9369,11.4429,10.9369,11.2321,9242400.0],["2019-03-19",11.2813,11.3305,11.1055,11.1547,6939200.0],["2019-03-20",11.1477,11.2321,10.8666,11.0704,10779000.0],["2019-03-21",11.0774,11.204,11.0282,11.1055,4421200.0],["2019-03-22",11.0704,11.0704,10.5362,10.5432,6927000.0],["2019-03-25",10.5151,10.6346,10.3605,10.5924,4980100.0],["2019-03-26",10.6416,10.8947,10.5854,10.733,4406100.0],["2019-03-27",10.7471,10.8595,10.6135,10.7752,3361200.0],["2019-03-28",10.7822,10.9298,10.6698,10.8525,4237400.0],["2019-03-29",10.9017,10.9158,10.6698,10.7822,6709200.0],["2019-04-01",10.8244,10.9931,10.733,10.8525,5827700.0],["2019-04-02",10.8174,11.0001,10.7752,10.7822,4253900.0],["2019-04-03",10.8947,10.979,10.6838,10.7682,4641700.0],["2019-04-04",10.7682,11.0001,10.74,10.9439,5565500.0],["2019-04-05",10.9931,11.3094,10.9579,11.1407,5532700.0],["2019-04-08",11.1758,11.2461,10.9931,11.0774,4529900.0],["2019-04-09",11.0282,11.0704,10.726,10.7471,5143500.0],["2019-04-10",10.7752,10.8806,10.6908,10.8806,3128000.0],["2019-04-11",10.8877,10.9509,10.7682,10.7963,4470900.0],["2019-04-12",10.8455,10.9579,10.7611,10.8174,5920900.0],["2019-04-15",10.8174,10.8174,10.6487,10.6698,4913500.0],["2019-04-16",10.6768,10.726,10.5643,10.6698,5514800.0],["2019-04-17",10.719,10.8033,10.6276,10.6557,4294300.0],["2019-04-18",10.6557,10.7471,10.6276,10.6487,7221800.0],["2019-04-22",10.6557,10.7119,10.1215,10.1285,10268300.0],["2019-04-23",10.1777,10.2199,9.9458,9.9598,7705600.0],["2019-04-24",9.988,10.0864,9.8755,10.002,5768100.0],["2019-04-25",9.9528,9.9669,9.5381,9.5803,8413400.0],["2019-04-26",9.5873,10.1145,9.5873,10.0653,7792300.0],["2019-04-29",10.1215,10.3253,10.0653,10.1356,5651300.0],["2019-04-30",10.1145,10.1918,9.9739,10.1075,7173000.0],["2019-05-01",10.1356,10.3394,9.995,10.0864,7448200.0],["2019-05-02",10.0723,10.3535,10.0723,10.2972,7218200.0],["2019-05-03",10.9298,11.7381,10.8947,11.6889,19595000.0],["2019-05-06",11.3305,11.4289,11.1266,11.2321,8264300.0],["2019-05-07",11.1126,11.471,11.0985,11.218,7225000.0],["2019-05-08",11.1758,11.2813,10.8947,10.9158,5103300.0],["2019-05-09",10.8455,10.9439,10.6698,10.7963,5227600.0],["2019-05-10",10.7682,10.8385,10.494,10.7682,4655100.0],["2019-05-13",10.48,10.7119,10.4238,10.6838,4768400.0],["2019-05-14",10.719,10.8947,10.5995,10.74,4734200.0],["2019-05-15",10.6979,11.0142,10.6065,10.9861,7097500.0],["2019-05-16",10.9931,11.1899,10.9017,10.9228,3313700.0],["2019-05-17",10.9158,11.1126,10.8033,10.8666,3270900.0],["2019-05-20",10.726,10.7752,10.5643,10.7682,4095500.0],["2019-05-21",10.8174,10.979,10.7752,10.9087,3811000.0],["2019-05-22",10.8525,11.0493,10.7752,10.8947,4184900.0],["2019-05-23",10.7822,10.8595,10.6065,10.6487,3669300.0],["2019-05-24",10.7119,10.8314,10.5503,10.5784,2605200.0],["2019-05-28",10.5995,10.6206,10.0583,10.0653,7318200.0],["2019-05-29",9.9669,10.0512,9.4257,9.5943,9510900.0],["2019-05-30",9.5729,9.7802,9.5086,9.5872,5169200.0],["2019-05-31",9.48,9.6444,9.3227,9.5943,9234900.0],["2019-06-03",9.4943,9.9876,9.4943,9.9018,7397100.0],["2019-06-04",9.9447,10.4952,9.9447,10.4594,5344900.0],["2019-06-05",10.5238,10.6453,10.2378,10.5952,4683900.0],["2019-06-06",10.5524,10.7597,10.2235,10.488,3898400.0],["2019-06-07",10.438,10.5595,10.3164,10.4165,3452700.0],["2019-06-10",10.438,10.6524,10.2592,10.2807,4978500.0],["2019-06-11",10.3951,10.6024,10.3665,10.438,4266400.0],["2019-06-12",10.4523,10.6524,10.4022,10.4094,3042600.0],["2019-06-13",10.4523,10.631,10.345,10.6238,3611300.0],["2019-06-14",10.5952,10.5952,10.2878,10.3665,2929500.0],["2019-06-17",10.3665,10.5452,10.202,10.3951,3957100.0],["2019-06-18",10.4523,10.7811,10.4094,10.5738,3913700.0],["2019-06-19",10.6095,10.7525,10.4737,10.7454,3390200.0],["2019-06-20",10.8312,10.9241,10.6667,10.774,4060500.0],["2019-06-21",10.7668,11.0814,10.6381,10.9813,6155000.0],["2019-06-24",11.0099,11.0528,10.4737,10.5309,4270000.0],["2019-06-25",10.5524,10.8383,10.488,10.6167,6957100.0],["2019-06-26",10.6667,11.0385,10.6167,10.9956,5184400.0],["2019-06-27",11.0885,11.1815,10.7954,10.8598,3355300.0],["2019-06-28",10.9098,11.0671,10.8312,11.0242,6961700.0],["2019-07-01",11.1386,11.3245,10.7883,10.8812,3943300.0],["2019-07-02",10.9027,10.9027,10.6095,10.6739,3850200.0],["2019-07-03",10.7239,11.0528,10.6953,11.0528,2367900.0],["2019-07-05",10.9956,11.0242,10.7454,10.9527,2060400.0],["2019-07-08",10.8812,10.9742,10.7597,10.8741,2617800.0],["2019-07-09",10.8097,10.9384,10.7025,10.7525,2927900.0],["2019-07-10",10.8026,10.8312,10.5953,10.6667,2596300.0],["2019-07-11",10.6739,10.6882,10.3522,10.4523,2955200.0],["2019-07-12",10.4308,10.7239,10.4308,10.6882,2437000.0],["2019-07-15",10.7168,10.8812,10.6381,10.8312,2984900.0],["2019-07-16",10.7954,10.967,10.7454,10.8312,4684300.0],["2019-07-17",10.8741,10.8955,10.5738,10.631,4687600.0],["2019-07-18",10.6238,10.6739,10.3879,10.488,3333800.0],["2019-07-19",10.5452,10.5452,10.2378,10.2449,4126800.0],["2019-07-22",10.2306,10.3665,10.0734,10.1377,4105700.0],["2019-07-23",10.1305,10.2592,10.0734,10.2092,3558600.0],["2019-07-24",10.152,10.3665,10.152,10.2878,5349900.0],["2019-07-25",10.295,10.3379,10.0305,10.1019,4404100.0],["2019-07-26",10.1234,10.2735,10.0233,10.152,5629600.0],["2019-07-29",10.152,10.3236,10.009,10.1305,10765200.0],["2019-07-30",10.1377,10.5738,10.0448,10.1162,10246300.0],["2019-07-31",10.1949,10.438,10.0662,10.1448,8235400.0],["2019-08-01",10.0805,10.152,9.5729,9.6015,12417700.0],["2019-08-02",10.1734,11.3173,9.9447,10.967,20655600.0],["2019-08-05",10.7454,11.0457,10.5452,10.7954,9256600.0],["2019-08-06",10.9027,11.3459,10.7811,11.3102,9475300.0],["2019-08-07",11.1386,11.6819,11.0957,11.5318,8273000.0],["2019-08-08",11.5961,11.6676,11.3602,11.5819,4507100.0],["2019-08-09",11.5318,11.6247,11.2387,11.3245,3565500.0],["2019-08-12",11.2601,11.4031,11.06,11.3245,4412000.0],["2019-08-13",11.2744,11.6176,11.1886,11.446,3793000.0],["2019-08-14",11.2315,11.4246,11.1529,11.253,3968700.0],["2019-08-15",11.2458,11.5175,11.1529,11.2458,4160700.0],["2019-08-16",11.303,11.4532,11.2315,11.3245,3198900.0],["2019-08-19",11.4246,11.5175,11.3388,11.3674,5161800.0],["2019-08-20",11.4746,11.5819,11.3316,11.5104,4489500.0],["2019-08-21",11.5747,11.8893,11.5247,11.8321,5308800.0],["2019-08-22",11.8392,11.9894,11.7391,11.925,3195100.0],["2019-08-23",11.8178,11.8535,11.2244,11.2673,4343900.0],["2019-08-26",11.3531,11.4174,11.2387,11.3102,3045300.0],["2019-08-27",11.3674,11.5604,11.1743,11.2244,4645800.0],["2019-08-28",11.1672,11.6891,11.1386,11.6247,5065900.0],["2019-08-29",11.7843,12.1106,11.7698,11.9293,4781600.0],["2019-08-30",12.0381,12.1034,11.8858,12.0381,3089900.0],["2019-09-03",11.9801,11.9801,11.719,11.806,4853300.0],["2019-09-04",11.7553,12.3282,11.7553,12.3137,4012400.0],["2019-09-05",12.4442,12.7633,12.3789,12.698,6096100.0],["2019-09-06",12.6763,12.7343,12.4877,12.5022,4228200.0],["2019-09-09",12.5965,12.9446,12.582,12.9228,4584700.0],["2019-09-10",12.9228,13.2927,12.8793,13.2854,6270200.0],["2019-09-11",13.3289,13.4812,13.0461,13.4232,5556100.0],["2019-09-12",13.3725,13.474,13.2129,13.4015,3997100.0],["2019-09-13",13.4885,13.5828,13.3434,13.3869,4290000.0],["2019-09-16",13.2564,13.3652,13.0316,13.2564,3879600.0],["2019-09-17",13.0679,13.445,13.0026,13.4232,4085700.0],["2019-09-18",13.3652,13.3797,13.1621,13.3507,3790100.0],["2019-09-19",13.3289,13.3434,12.8358,12.9591,5251100.0],["2019-09-20",13.0389,13.0389,12.8213,12.8358,6241000.0],["2019-09-23",12.7488,13.0316,12.7415,12.9953,2915300.0],["2019-09-24",13.0026,13.0534,12.8286,12.9736,3668800.0],["2019-09-25",13.0099,13.2564,12.9591,13.0679,3186100.0],["2019-09-26",13.0896,13.5465,12.8358,13.2782,5546700.0],["2019-09-27",13.2129,13.4015,13.1114,13.1984,3211400.0],["2019-09-30",13.6625,14.2499,13.4812,13.5755,9557800.0],["2019-10-01",13.59,13.8656,13.474,13.503,6114500.0],["2019-10-02",13.416,13.416,12.8431,12.9011,5013500.0],["2019-10-03",12.8503,13.1549,12.727,13.1404,5831900.0],["2019-10-04",13.1549,13.4522,13.0969,13.445,2758000.0],["2019-10-07",13.4377,13.59,13.3072,13.4812,4701400.0],["2019-10-08",13.4595,13.5828,13.2709,13.4015,4751900.0],["2019-10-09",13.474,13.7568,13.4377,13.6263,3701100.0],["2019-10-10",13.6263,13.735,13.5102,13.6698,2854500.0],["2019-10-11",13.8003,13.9744,13.6625,13.7423,3429900.0],["2019-10-14",13.6553,13.9598,13.648,13.9453,2678500.0],["2019-10-15",13.9671,14.0106,13.7713,13.9018,3157800.0],["2019-10-16",13.8728,14.0976,13.8148,14.0324,4088100.0],["2019-10-17",14.1339,14.1411,13.6915,13.8293,3575000.0],["2019-10-18",13.735,14.1847,13.7205,14.0686,4584600.0],["2019-10-21",14.2137,14.5037,14.1339,14.4457,4795600.0],["2019-10-22",14.2934,14.4675,13.9236,14.2934,4051800.0],["2019-10-23",14.3152,14.3297,14.0686,14.1266,3288500.0],["2019-10-24",14.0831,14.1847,13.9308,14.1049,4336900.0],["2019-10-25",14.1339,14.395,14.1049,14.2499,5794600.0],["2019-10-28",14.3369,14.395,14.0831,14.1266,3924300.0],["2019-10-29",14.0541,14.0831,13.764,13.9018,5226000.0],["2019-10-30",13.7205,13.9744,13.7205,13.9381,4080300.0],["2019-10-31",13.8511,13.9018,13.6045,13.7568,5377500.0],["2019-11-01",14.4022,15.0839,13.9163,14.9389,11943000.0],["2019-11-04",14.8083,15.1564,14.1629,15.1274,7143800.0],["2019-11-05",15.1927,15.2217,14.4167,14.482,5838100.0],["2019-11-06",14.4747,14.7068,14.3369,14.598,3428500.0],["2019-11-07",14.6415,14.714,14.453,14.5327,4593700.0],["2019-11-08",14.5763,14.8446,14.453,14.7721,3583700.0],["2019-11-11",14.5618,14.5908,14.0106,14.1557,3796400.0],["2019-11-12",14.2499,14.5327,14.1629,14.3805,3460100.0],["2019-11-13",14.3732,14.5763,14.2572,14.569,3421600.0],["2019-11-14",14.5472,14.6488,14.4457,14.4747,2121500.0],["2019-11-15",14.4457,14.453,14.1121,14.3152,2948100.0],["2019-11-18",14.2644,14.3732,14.1411,14.2427,2676000.0],["2019-11-19",14.2644,14.2862,14.0831,14.1847,1911600.0],["2019-11-20",14.1774,14.1992,13.8728,13.9889,2004000.0],["2019-11-21",13.9744,14.0324,13.8728,13.9163,2982200.0],["2019-11-22",13.9308,13.9671,13.735,13.7786,4287500.0],["2019-11-25",13.8873,14.0251,13.8148,13.9816,4280100.0],["2019-11-26",13.9229,14.0036,13.7394,13.8201,4758900.0],["2019-11-27",13.8275,14.1578,13.7541,14.1504,2427000.0],["2019-11-29",14.055,14.2825,14.055,14.1064,1369600.0],["2019-12-02",14.1284,14.2311,14.0036,14.077,2671900.0],["2019-12-03",13.8935,13.9229,13.6513,13.6734,3154200.0],["2019-12-04",13.7321,13.9816,13.688,13.8789,4010000.0],["2019-12-05",13.8715,13.8715,13.666,13.7467,2017300.0],["2019-12-06",13.8789,14.1871,13.8495,13.9816,3358200.0],["2019-12-09",14.0036,14.0844,13.9156,14.0403,2016800.0],["2019-12-10",14.055,14.099,13.8128,13.8201,2852300.0],["2019-12-11",13.7908,14.0623,13.7614,13.9743,2917400.0],["2019-12-12",14.0403,14.3045,14.0256,14.2678,2765000.0],["2019-12-13",14.3192,14.3192,13.9302,14.099,2447600.0],["2019-12-16",14.1651,14.2311,13.4899,13.5119,4693000.0],["2019-12-17",13.5412,13.9082,13.5412,13.8862,3885400.0],["2019-12-18",13.8862,13.9082,13.5559,13.6293,4100000.0],["2019-12-19",13.5853,13.9596,13.4018,13.9082,6113800.0],["2019-12-20",13.8495,14.6715,13.8128,14.5761,12935100.0],["2019-12-23",14.5614,14.6055,14.1578,14.1944,3397600.0],["2019-12-24",14.1871,14.2458,14.0917,14.2311,884400.0],["2019-12-26",14.2458,14.3192,13.9522,14.011,1836500.0],["2019-12-27",14.0623,14.1798,13.9963,14.1137,2346800.0],["2019-12-30",14.1064,14.1431,13.9596,14.033,1502600.0],["2019-12-31",14.033,14.2752,14.0256,14.1064,2165200.0],["2020-01-02",14.2605,14.2678,13.8495,14.0036,3998300.0],["2020-01-03",13.7834,13.8348,13.5779,13.6954,3206800.0],["2020-01-06",13.5926,13.8935,13.5339,13.8715,3492000.0],["2020-01-07",13.9082,14.055,13.7467,13.9449,3362600.0],["2020-01-08",13.9963,14.1431,13.9082,14.0917,2967000.0],["2020-01-09",14.1724,14.1798,13.9816,14.0623,3903500.0],["2020-01-10",14.1137,14.2018,14.033,14.1211,2339300.0],["2020-01-13",14.1724,14.3853,13.9743,14.3633,2514100.0],["2020-01-14",14.3266,14.7155,14.2385,14.6642,3991600.0],["2020-01-15",14.5908,14.8403,14.488,14.5467,3610900.0],["2020-01-16",14.7082,14.8477,14.5908,14.833,2708400.0],["2020-01-17",14.899,15.0385,14.8183,14.8697,2712600.0],["2020-01-21",14.3339,14.7376,14.3339,14.7155,3623700.0],["2020-01-22",14.7229,14.8477,14.7009,14.7449,1803400.0],["2020-01-23",14.6642,14.8477,14.422,14.7963,1845200.0],["2020-01-24",14.7596,14.811,14.4807,14.5981,1479300.0],["2020-01-27",14.2385,14.5467,14.2018,14.3853,2902100.0],["2020-01-28",14.488,14.7743,14.3119,14.7522,3021800.0],["2020-01-29",14.833,14.855,14.5614,14.5761,2448300.0],["2020-01-30",14.5247,14.6862,14.3559,14.6789,2422900.0],["2020-01-31",14.6642,14.6788,14.2458,14.3339,5176300.0],["2020-02-03",14.4,14.6862,14.3559,14.466,2841400.0],["2020-02-04",14.6715,14.7376,14.5321,14.6128,3584400.0],["2020-02-05",14.7816,15.0752,14.7155,15.0678,3676000.0],["2020-02-06",15.1779,15.266,14.7963,14.8403,2370100.0],["2020-02-07",14.7596,14.7816,14.5541,14.7229,2763000.0],["2020-02-10",14.6275,14.8256,14.5688,14.8183,2880500.0],["2020-02-11",14.833,14.9284,14.7376,14.8036,2340300.0],["2020-02-12",14.8477,14.9431,14.4293,14.4513,3684600.0],["2020-02-13",14.422,14.6128,14.2825,14.3266,4622500.0],["2020-02-14",13.8935,15.1853,13.6146,14.7522,7850400.0],["2020-02-18",14.7009,15.0165,14.466,14.6935,3006700.0],["2020-02-19",14.7449,14.877,14.5321,14.6055,2647800.0],["2020-02-20",14.5541,14.8403,14.5174,14.5981,3323000.0],["2020-02-21",14.4954,14.5908,14.099,14.1137,2779900.0],["2020-02-24",13.7247,13.7761,13.299,13.3871,5676800.0],["2020-02-25",13.4165,13.5412,12.4623,12.499,7006300.0],["2020-02-26",12.5651,12.7192,12.1614,12.1761,4196000.0],["2020-02-27",11.8858,12.3026,11.3425,11.3425,7236800.0],["2020-02-28",10.9778,11.536,10.7918,11.4839,9330100.0],["2020-03-02",11.5435,12.2654,11.4393,12.2431,7320500.0],["2020-03-03",12.0794,12.4813,11.3649,11.5137,5033000.0],["2020-03-04",11.7072,11.7444,11.1565,11.4095,3925400.0],["2020-03-05",10.9927,11.0672,10.4792,10.5611,4593000.0],["2020-03-06",10.3601,10.7843,10.1517,10.4048,5553800.0],["2020-03-09",9.6754,10.3006,9.3033,10.1815,6973900.0],["2020-03-10",10.6504,10.8811,9.9508,10.2634,8180500.0],["2020-03-11",9.8689,10.3378,9.7945,10.1443,9536700.0],["2020-03-12",9.4521,9.6456,8.3804,8.4101,6619200.0],["2020-03-13",8.9014,9.6531,8.5218,9.6456,6614000.0],["2020-03-16",8.7079,9.5935,8.6037,9.1395,5681000.0],["2020-03-17",9.5935,10.2782,8.8641,9.8689,6087400.0],["2020-03-18",9.2288,9.467,8.3357,9.0502,6415700.0],["2020-03-19",8.8641,9.5563,8.2613,9.2512,4304100.0],["2020-03-20",9.2214,9.2512,8.4771,8.4995,6597700.0],["2020-03-23",8.5069,8.7227,7.7701,7.852,5432000.0],["2020-03-24",8.3357,9.3181,8.3283,9.2735,6163500.0],["2020-03-25",9.4,9.8912,8.8046,9.4968,5181700.0],["2020-03-26",9.6605,10.5834,9.4744,10.5015,4452300.0],["2020-03-27",9.9731,10.6727,9.8094,10.1294,4094700.0],["2020-03-30",10.1145,10.308,10.0029,10.1517,4105100.0],["2020-03-31",10.0475,10.2485,9.6233,9.8838,5506800.0],["2020-04-01",9.3181,9.5638,8.9386,9.2214,5029200.0],["2020-04-02",9.1395,9.4744,8.7748,8.9832,4159900.0],["2020-04-03",8.8567,9.2214,8.7079,8.9237,3122100.0],["2020-04-06",9.4372,9.7573,9.3256,9.5414,3250700.0],["2020-04-07",10.0103,10.1368,9.6307,9.7498,3638400.0],["2020-04-08",9.8763,10.1071,9.6977,10.0252,3275200.0],["2020-04-09",10.1443,10.7471,10.1443,10.5313,5238300.0],["2020-04-13",10.4792,10.5015,9.7052,9.9284,2139500.0],["2020-04-14",10.241,10.3303,10.0029,10.2708,2850600.0],["2020-04-15",9.8615,9.9061,9.3926,9.4744,2930700.0],["2020-04-16",9.4596,9.5712,9.1172,9.3851,2955100.0],["2020-04-17",9.7573,9.9582,9.3181,9.5712,4870300.0],["2020-04-20",9.4298,9.7126,8.9907,9.5117,6883600.0],["2020-04-21",9.1693,9.4819,9.1098,9.3181,3002000.0],["2020-04-22",9.3181,9.4149,8.946,8.9758,4208700.0],["2020-04-23",9.1172,9.5489,9.08,9.3777,4692800.0],["2020-04-24",9.4075,9.7349,9.3033,9.6084,5442500.0],["2020-04-27",9.6531,10.1294,9.6158,10.0401,4150600.0],["2020-04-28",10.3006,10.7322,10.3006,10.5908,4972400.0],["2020-04-29",10.8513,10.9332,10.6504,10.6653,3530900.0],["2020-04-30",10.4941,10.509,10.2113,10.3303,4788700.0],["2020-05-01",9.8242,9.9061,9.0874,9.1395,6781100.0],["2020-05-04",9.0725,9.3033,8.946,9.2214,3766900.0],["2020-05-05",9.3033,9.3926,8.8716,8.879,3203700.0],["2020-05-06",8.9162,9.0204,8.5813,8.7004,2764100.0],["2020-05-07",8.7674,9.2139,8.7451,8.9609,3046800.0],["2020-05-08",9.1023,9.2958,8.9758,9.2363,2591800.0],["2020-05-11",9.0428,9.1395,8.8567,8.9535,3535500.0],["2020-05-12",9.013,9.1916,8.9758,9.0577,3639000.0],["2020-05-13",8.9535,8.9907,8.5143,8.7227,7342000.0],["2020-05-14",8.5441,8.7079,8.2241,8.6483,2813400.0],["2020-05-15",8.5813,8.7674,8.4399,8.7079,2000900.0],["2020-05-18",9.1098,9.4596,9.1098,9.4223,2916500.0],["2020-05-19",9.4223,9.6531,9.2437,9.4075,3997400.0],["2020-05-20",9.5563,9.6382,9.266,9.3628,3270800.0],["2020-05-21",9.2512,9.6158,9.1991,9.5712,4008200.0],["2020-05-22",9.6605,9.6605,9.4223,9.5117,2180100.0],["2020-05-26",9.7573,10.2261,9.7052,10.0847,3755300.0],["2020-05-27",10.3303,10.7248,10.308,10.7099,3974500.0],["2020-05-28",10.8687,10.8687,10.2334,10.2712,3761100.0],["2020-05-29",10.1578,10.1578,9.8779,9.946,6024200.0],["2020-06-01",9.9082,10.2183,9.8779,10.1805,3066100.0],["2020-06-02",10.2864,10.5208,10.2107,10.4754,2843200.0],["2020-06-03",10.5813,11.4284,10.5586,11.3377,4962700.0],["2020-06-04",11.315,11.9125,11.2167,11.7007,5231000.0],["2020-06-05",12.1016,12.6991,12.094,12.4041,5604100.0],["2020-06-08",12.631,13.221,12.5857,13.1756,4910400.0],["2020-06-09",12.7294,12.9109,12.4344,12.6008,4458000.0],["2020-06-10",12.6235,12.6235,12.0411,12.0487,3567900.0],["2020-06-11",11.4058,11.6856,11.2091,11.2545,3383600.0],["2020-06-12",11.7234,11.8066,11.2242,11.5722,3163200.0],["2020-06-15",11.194,11.4284,11.0503,11.2772,4108100.0],["2020-06-16",11.7234,12.0865,11.5041,11.8974,5035100.0],["2020-06-17",11.9201,12.0789,11.6554,11.9579,3170300.0],["2020-06-18",11.7839,12.026,11.6629,11.6856,2773700.0],["2020-06-19",11.8293,12.0184,11.557,12.0033,11846400.0],["2020-06-22",11.8974,12.0108,11.7083,11.8369,2980900.0],["2020-06-23",11.9428,12.0713,11.7537,11.7839,4731500.0],["2020-06-24",11.6402,11.6705,11.2696,11.4133,4692900.0],["2020-06-25",11.315,11.5495,11.2394,11.489,2265500.0],["2020-06-26",11.3831,11.489,11.2015,11.3831,3870600.0],["2020-06-29",11.61,11.8596,11.5041,11.7915,4330000.0],["2020-06-30",11.7688,12.0638,11.6024,12.0108,3009400.0],["2020-07-01",11.9579,12.2226,11.9125,11.9352,2179600.0],["2020-07-02",12.2453,12.4722,12.0562,12.0789,2235100.0],["2020-07-06",12.3361,12.3739,12.0865,12.1016,4132100.0],["2020-07-07",11.9655,12.1167,11.9201,11.9881,2745600.0],["2020-07-08",11.9201,12.0108,11.7839,11.9579,2389100.0],["2020-07-09",11.9276,11.9579,11.3074,11.3528,4211400.0],["2020-07-10",11.489,12.0033,11.4284,11.9579,2317800.0],["2020-07-13",12.0335,12.1545,11.8747,11.8898,2473600.0],["2020-07-14",11.852,12.2453,11.7537,12.1621,3599500.0],["2020-07-15",12.3209,12.4571,12.2529,12.4041,1885600.0],["2020-07-16",12.1319,12.6235,12.1243,12.5176,2207100.0],["2020-07-17",12.5403,12.6462,12.3058,12.3739,2022200.0],["2020-07-20",12.2302,12.3588,12.0033,12.1545,2676400.0],["2020-07-21",12.5932,12.6689,12.0713,12.5176,7239700.0],["2020-07-22",12.4798,12.7294,12.4041,12.6462,3200700.0],["2020-07-23",12.7294,12.9941,12.6764,12.926,3591000.0],["2020-07-24",12.9336,13.1529,12.8655,12.9638,2977700.0],["2020-07-27",12.9638,13.3193,12.8958,13.1302,2766600.0],["2020-07-28",13.0924,13.2891,13.0092,13.0546,3361400.0],["2020-07-29",13.0243,13.3647,12.9865,13.3118,2629900.0],["2020-07-30",13.1302,13.5008,12.9487,13.4025,5211400.0],["2020-07-31",13.6143,13.6143,12.2226,12.4041,13061000.0],["2020-08-03",12.4117,12.4798,12.1772,12.3966,3309900.0],["2020-08-04",12.4041,12.5857,12.3134,12.4571,2943500.0],["2020-08-05",12.5327,12.7218,12.3814,12.6764,1824300.0],["2020-08-06",12.6159,12.7974,12.5327,12.7218,1926500.0],["2020-08-07",12.7747,12.979,12.631,12.9714,1686400.0],["2020-08-10",13.1756,13.3798,13.0243,13.2361,2297800.0],["2020-08-11",13.4555,13.5689,13.0243,13.0622,3069000.0],["2020-08-12",13.1681,13.2059,12.8428,12.9411,2716400.0],["2020-08-13",12.9109,13.0848,12.8353,12.8958,2297500.0],["2020-08-14",12.8655,13.0622,12.7672,12.8504,1844700.0],["2020-08-17",12.8731,12.8731,12.6689,12.8277,3695600.0],["2020-08-18",12.8353,12.8806,12.6008,12.6462,3429000.0],["2020-08-19",12.631,12.8504,12.5932,12.6689,2112400.0],["2020-08-20",12.6008,12.7067,12.3588,12.389,1941000.0],["2020-08-21",12.4193,12.4193,12.0108,12.1772,3300900.0],["2020-08-24",12.2831,12.4571,12.1243,12.4268,2442200.0],["2020-08-25",12.4571,12.4798,12.1243,12.215,1933200.0],["2020-08-26",12.1772,12.2529,12.0789,12.094,2084000.0],["2020-08-27",12.1999,12.3058,12.1016,12.2453,2381200.0],["2020-08-28",12.3374,12.4832,12.2146,12.4448,2002200.0],["2020-08-31",12.3527,12.5215,12.2069,12.2606,3082200.0],["2020-09-01",12.2069,12.345,12.0228,12.0688,3387200.0],["2020-09-02",12.1763,12.4755,12.1225,12.4448,3125500.0],["2020-09-03",12.3374,12.6366,12.1686,12.2146,2656200.0],["2020-09-04",12.3604,12.5752,12.2453,12.5215,2892500.0],["2020-09-08",12.4985,12.7977,12.345,12.5522,4252200.0],["2020-09-09",12.6443,12.7824,12.4294,12.6059,3719700.0],["2020-09-10",12.7057,13.3041,12.6903,13.2044,5061600.0],["2020-09-11",13.212,13.5036,13.0816,13.3885,3994800.0],["2020-09-14",13.5343,13.7108,13.3885,13.6801,3485200.0],["2020-09-15",13.7338,13.8412,13.5496,13.565,3334500.0],["2020-09-16",13.6494,13.9946,13.5803,13.8028,2855800.0],["2020-09-17",13.657,13.9563,13.5266,13.7414,2554600.0],["2020-09-18",13.7184,14.0253,13.565,13.5957,4806000.0],["2020-09-21",13.4115,13.4345,13.0049,13.1123,2876000.0],["2020-09-22",13.0739,13.3425,13.0356,13.212,1794400.0],["2020-09-23",13.2734,13.4192,12.9512,12.9588,1786900.0],["2020-09-24",12.9512,13.0432,12.7133,12.8284,1350300.0],["2020-09-25",12.7057,12.9128,12.7057,12.8438,1727900.0],["2020-09-28",13.0279,13.2734,12.9051,13.212,1819500.0],["2020-09-29",13.1123,13.2351,13.0279,13.1353,1265900.0],["2020-09-30",13.212,13.3962,13.1276,13.166,2037400.0],["2020-10-01",13.2811,13.3118,12.9435,13.0509,2313500.0],["2020-10-02",12.8284,13.4422,12.7824,13.3348,1823400.0],["2020-10-05",13.4806,13.5573,13.3808,13.5036,1613300.0],["2020-10-06",13.565,13.7031,13.2657,13.2811,1675700.0],["2020-10-07",13.4039,13.6801,13.4039,13.5803,1148600.0],["2020-10-08",13.657,13.8949,13.6263,13.8872,1460000.0],["2020-10-09",13.987,14.0176,13.7875,13.8182,1438100.0],["2020-10-12",13.8719,13.9102,13.7031,13.7645,1764500.0],["2020-10-13",13.7645,13.7721,13.4269,13.5726,1936200.0],["2020-10-14",13.6954,14.0483,13.565,14.0176,3806400.0],["2020-10-15",13.8335,13.9793,13.6877,13.9102,1224900.0],["2020-10-16",13.9179,13.9486,13.7414,13.8258,1485300.0],["2020-10-19",13.7798,13.9333,13.4729,13.4959,1503600.0],["2020-10-20",13.7875,13.8182,13.5113,13.565,1213200.0],["2020-10-21",13.4729,13.5803,13.3578,13.4652,1231700.0],["2020-10-22",13.5113,13.7338,13.4038,13.7107,1239600.0],["2020-10-23",13.7491,13.8335,13.5957,13.8105,1352400.0],["2020-10-26",13.6494,13.6494,13.2504,13.3808,1247000.0],["2020-10-27",13.3962,13.5036,13.189,13.189,1955300.0],["2020-10-28",12.9512,13.0663,12.7133,12.7824,2064300.0],["2020-10-29",12.7363,13.0356,12.7363,12.9051,2762400.0],["2020-10-30",13.9333,14.1864,13.3041,13.5496,5827500.0],["2020-11-02",13.657,14.6161,13.5803,14.5087,5078500.0],["2020-11-03",14.7849,15.0381,14.6161,14.9614,4324600.0],["2020-11-04",14.8923,14.9614,14.3936,14.478,2906900.0],["2020-11-05",14.5394,15.1378,14.5394,15.0074,3357800.0],["2020-11-06",15.0381,15.1455,14.3552,14.4857,3308500.0],["2020-11-09",15.1378,15.5138,14.6238,14.6621,5018600.0],["2020-11-10",14.7542,14.8002,14.5931,14.7772,2883600.0],["2020-11-11",14.8002,15.0995,14.7158,15.0918,2692000.0],["2020-11-12",15.0765,15.1071,14.2785,14.5547,3184700.0],["2020-11-13",14.6698,15.2069,14.6008,15.1378,1986100.0],["2020-11-16",15.3296,15.8284,15.1609,15.6212,3968800.0],["2020-11-17",15.3527,15.5905,15.1455,15.4754,2807200.0],["2020-11-18",15.4908,15.836,15.4754,15.4984,2086300.0],["2020-11-19",15.4831,15.7593,15.345,15.6442,2236100.0],["2020-11-20",15.6212,15.6979,15.4984,15.6289,2562700.0],["2020-11-23",15.7286,15.9818,15.6749,15.7363,2134800.0],["2020-11-24",15.9128,16.5726,15.836,16.4652,5254700.0],["2020-11-25",16.2657,16.4422,16.1429,16.3885,2299000.0],["2020-11-27",16.3109,16.3884,15.9774,16.3419,1508700.0],["2020-11-30",16.2566,16.6677,16.2488,16.4893,4987300.0],["2020-12-01",16.6211,16.7064,16.4427,16.6289,2628600.0],["2020-12-02",16.6211,16.7064,16.3729,16.4583,2140000.0],["2020-12-03",16.497,16.9857,16.4195,16.8848,2076900.0],["2020-12-04",16.8848,17.133,16.7918,17.0865,1954500.0],["2020-12-07",16.9857,17.0477,16.6366,16.753,4001700.0],["2020-12-08",16.3729,16.435,15.8921,16.3031,5160500.0],["2020-12-09",16.3264,16.4117,16.0239,16.0937,3888400.0],["2020-12-10",16.0084,16.179,15.768,16.1403,2581700.0],["2020-12-11",16.0394,16.0937,15.8067,15.9076,3723000.0],["2020-12-14",16.1015,16.1015,15.7602,15.7602,4109500.0],["2020-12-15",15.8455,15.9619,15.3569,15.512,4010800.0],["2020-12-16",15.5663,15.7525,15.419,15.5663,2636300.0],["2020-12-17",15.6051,15.6671,15.4189,15.5818,2563800.0],["2020-12-18",15.5741,16.0394,15.5508,15.9774,8094600.0],["2020-12-21",15.4422,16.1092,15.4112,16.0394,2776200.0],["2020-12-22",16.117,16.466,16.1092,16.3497,2922400.0],["2020-12-23",16.3885,16.5513,16.3885,16.466,1867100.0],["2020-12-24",16.466,16.497,16.3186,16.4583,690200.0],["2020-12-28",16.5436,16.6366,16.3497,16.4738,1961000.0],["2020-12-29",16.5203,16.5824,16.1558,16.2721,1260000.0],["2020-12-30",16.1403,16.4738,16.1247,16.3497,1668900.0],["2020-12-31",16.3729,16.5281,16.2488,16.466,1814200.0],["2021-01-04",16.8926,17.1408,16.7452,16.8383,5114600.0],["2021-01-05",16.7762,17.0244,16.6754,16.9546,3187800.0],["2021-01-06",17.2106,17.738,17.0632,17.5751,2735600.0],["2021-01-07",17.5906,17.7613,17.451,17.5596,2319400.0],["2021-01-08",17.9862,18.0405,17.5984,17.8931,2082300.0],["2021-01-11",17.7613,18.087,17.6139,17.8931,2928700.0],["2021-01-12",18.0715,18.8549,17.9629,18.7928,3924700.0],["2021-01-13",18.7463,18.9634,18.5524,18.9014,3742300.0],["2021-01-14",19.0255,19.0565,18.723,18.9247,2293400.0],["2021-01-15",18.7153,18.9169,18.5369,18.723,2740200.0],["2021-01-19",18.7928,18.8781,18.7075,18.7773,2198400.0],["2021-01-20",18.6997,19.1806,18.5989,19.1263,2396000.0],["2021-01-21",19.1108,19.2194,18.9712,19.1263,2197500.0],["2021-01-22",19.01,19.2892,18.8471,19.2349,1816100.0],["2021-01-25",19.041,19.8476,19.041,19.7778,3675000.0],["2021-01-26",19.8166,20.1579,19.6925,20.0803,3197100.0],["2021-01-27",19.646,20.2277,19.0565,19.0953,4994500.0],["2021-01-28",19.0177,19.2271,18.9014,18.9867,3595700.0],["2021-01-29",18.8859,18.9945,18.374,18.6299,6757000.0],["2021-02-01",18.8471,19.0643,18.5679,18.9169,2066600.0],["2021-02-02",19.0022,19.8709,18.9479,19.7003,4002000.0],["2021-02-03",19.9407,20.2665,19.7778,20.1113,4419600.0],["2021-02-04",20.2432,20.4216,20.1268,20.344,2936100.0],["2021-02-05",20.4448,20.5379,20.1656,20.2665,4509200.0],["2021-02-08",20.4991,20.6465,20.3518,20.6,2603600.0],["2021-02-09",20.7861,20.8559,20.4061,20.5767,2106500.0],["2021-02-10",20.5612,20.6232,20.2277,20.344,2524800.0],["2021-02-11",20.3052,20.4604,20.0028,20.2044,4578600.0],["2021-02-12",18.6687,19.39,18.5136,18.7618,8893500.0],["2021-02-16",18.8161,18.8936,18.4128,18.4516,5590000.0],["2021-02-17",18.405,18.8626,18.3585,18.6765,3994900.0],["2021-02-18",18.6067,18.6454,18.2732,18.3352,2801100.0],["2021-02-19",18.4981,18.8626,18.3275,18.8626,3184300.0],["2021-02-22",18.8161,18.9867,18.7075,18.723,1990000.0],["2021-02-23",18.6687,18.7695,18.2499,18.661,2083000.0],["2021-02-24",18.4826,18.9479,18.4205,18.9169,1856600.0],["2021-02-25",18.8464,18.9796,18.3532,18.455,2256500.0],["2021-02-26",18.4393,18.5802,18.1261,18.1418,4531600.0],["2021-03-01",18.4471,18.9012,18.3766,18.8856,2576300.0],["2021-03-02",18.9482,18.9717,18.5802,18.8308,3321600.0],["2021-03-03",18.7603,19.2144,18.635,19.0813,3059300.0],["2021-03-04",18.9952,19.1831,18.4236,18.7603,2783000.0],["2021-03-05",19.003,19.4024,18.5333,19.2927,1924000.0],["2021-03-08",19.4963,19.9661,19.371,19.7312,2396200.0],["2021-03-09",19.8956,19.9583,19.4807,19.4807,2095000.0],["2021-03-10",19.7704,20.1384,19.6451,19.8017,3062800.0],["2021-03-11",19.7704,19.8017,19.4024,19.5355,2636700.0],["2021-03-12",19.6607,19.9504,19.512,19.8878,2398200.0],["2021-03-15",20.0757,20.4437,20.0209,20.4359,2627500.0],["2021-03-16",20.4046,20.4516,20.0366,20.107,2812800.0],["2021-03-17",20.0053,20.3967,19.9504,20.2636,2090200.0],["2021-03-18",20.2636,20.89,20.2245,20.5847,2819600.0],["2021-03-19",20.7099,20.7569,20.4124,20.4281,5495100.0],["2021-03-22",20.4281,20.5534,20.1384,20.4359,1824600.0],["2021-03-23",20.2715,20.4985,19.6138,19.6842,2667800.0],["2021-03-24",19.6764,19.9818,19.5041,19.5041,1812800.0],["2021-03-25",19.512,20.3106,19.3554,20.2558,1752700.0],["2021-03-26",20.248,20.8744,20.1697,20.8587,2023400.0],["2021-03-29",20.7021,21.0701,20.5925,20.6865,2524500.0],["2021-03-30",20.7178,20.9527,20.6473,20.9057,2060100.0],["2021-03-31",20.8587,21.1797,20.7726,20.9683,2116600.0],["2021-04-01",20.8587,21.1876,20.7648,21.1876,2026600.0],["2021-04-05",21.3363,21.4773,21.2032,21.3128,2035000.0],["2021-04-06",21.4225,21.4616,21.1641,21.2111,2240600.0],["2021-04-07",21.1484,21.3363,21.1093,21.1797,1380500.0],["2021-04-08",21.1406,21.1797,20.8665,21.0231,2172100.0],["2021-04-09",21.0623,21.2267,20.9605,21.1641,2038100.0],["2021-04-12",21.1328,21.4773,21.0936,21.4381,2333800.0],["2021-04-13",21.3285,21.399,20.4985,21.0153,3592800.0],["2021-04-14",20.9057,21.0545,20.6551,20.7021,2355800.0],["2021-04-15",20.8979,20.9292,20.6003,20.843,1938600.0],["2021-04-16",20.937,21.1171,20.7961,20.9527,1749600.0],["2021-04-19",20.8431,20.8587,20.5064,20.7334,2098800.0],["2021-04-20",20.663,20.8117,20.4359,20.7491,2024700.0],["2021-04-21",20.7491,21.2189,20.7491,21.1171,1757000.0],["2021-04-22",21.1876,21.2659,20.8352,20.89,2571800.0],["2021-04-23",20.9997,21.0388,20.5925,20.7804,2622200.0],["2021-04-26",20.8665,20.9527,20.7099,20.9214,1816900.0],["2021-04-27",20.7648,21.2345,20.663,21.0779,1975700.0],["2021-04-28",21.1797,21.1954,20.8431,20.8744,1495800.0],["2021-04-29",21.078,21.2894,20.9448,21.1249,2149600.0],["2021-04-30",21.5242,21.8218,20.9683,21.1093,4645600.0],["2021-05-03",21.2502,22.0019,21.1249,21.7513,4054600.0],["2021-05-04",21.7905,22.0567,21.6104,21.9706,3146700.0],["2021-05-05",21.9314,22.3151,21.8688,22.1976,2008500.0],["2021-05-06",22.409,22.8005,22.1976,22.7849,2910400.0],["2021-05-07",22.6204,22.9649,22.6048,22.7614,2137400.0],["2021-05-10",22.8945,23.5678,22.8083,22.918,3508500.0],["2021-05-11",22.8632,23.0824,22.362,22.6909,2591300.0],["2021-05-12",22.6048,22.6283,21.9157,21.9706,2318100.0],["2021-05-13",21.8296,22.5108,21.7435,22.3777,2059200.0],["2021-05-14",22.5891,22.7614,22.4482,22.6674,1345100.0],["2021-05-17",22.6831,23.0981,22.6048,22.9728,2052800.0],["2021-05-18",22.9963,23.098,22.2681,22.2759,3007400.0],["2021-05-19",22.0489,22.1115,21.6574,22.0567,4731700.0],["2021-05-20",22.0175,22.409,21.8609,22.2681,1830000.0],["2021-05-21",22.2759,22.4873,22.1037,22.1585,1539700.0],["2021-05-24",22.2837,22.3229,22.0254,22.1193,1647300.0],["2021-05-25",22.1741,22.3229,21.8296,21.8844,1750600.0],["2021-05-26",22.041,22.2054,21.9862,22.1193,1829600.0],["2021-05-27",22.2772,22.6009,22.2298,22.5693,6055900.0],["2021-05-28",22.8929,22.9403,22.3877,22.6482,2812000.0],["2021-06-01",22.8929,22.9719,22.5061,22.6877,2388800.0],["2021-06-02",22.7587,22.7903,22.4272,22.5851,1646800.0],["2021-06-03",22.5377,22.5772,22.1746,22.4193,1905800.0],["2021-06-04",22.4035,22.5219,22.1509,22.3167,1217800.0],["2021-06-07",22.3719,22.5377,22.1509,22.2693,1035600.0],["2021-06-08",22.2377,22.5456,21.993,22.4272,2270500.0],["2021-06-09",22.443,22.443,22.072,22.0798,1524900.0],["2021-06-10",22.2693,22.3246,21.7404,21.8114,1741000.0],["2021-06-11",22.0088,22.143,21.8983,22.1351,1462900.0],["2021-06-14",22.1035,22.1588,21.4641,21.5825,2221600.0],["2021-06-15",21.5667,21.7404,21.401,21.5825,1888600.0],["2021-06-16",21.5273,21.622,21.172,21.322,1978500.0],["2021-06-17",21.3378,21.3378,20.351,20.7536,2096500.0],["2021-06-18",20.4063,20.7221,20.3037,20.5168,3488400.0],["2021-06-21",20.6984,21.0615,20.6352,20.951,1959700.0],["2021-06-22",21.0378,21.0378,20.6905,20.9352,1903700.0],["2021-06-23",21.0063,21.0931,20.7694,20.8563,2240600.0],["2021-06-24",20.9747,21.101,20.8247,20.9984,2537900.0],["2021-06-25",20.9352,21.1799,20.9115,21.0141,3116700.0],["2021-06-28",21.2431,21.2746,20.9194,21.022,1871100.0],["2021-06-29",21.251,21.5825,21.2194,21.3141,3096400.0],["2021-06-30",21.2668,21.8193,21.2352,21.6851,3113000.0],["2021-07-01",21.7799,21.9614,21.5588,21.6694,1592300.0],["2021-07-02",21.6772,21.7167,21.2352,21.472,2084400.0],["2021-07-06",21.3852,21.4246,20.6984,20.9273,2637300.0],["2021-07-07",20.7615,21.0536,20.7063,21.0062,1561000.0],["2021-07-08",20.6431,21.1326,20.5168,20.9036,2431100.0],["2021-07-09",21.1404,21.4404,21.0852,21.3378,1636400.0],["2021-07-12",21.1562,21.5273,20.9905,21.4641,2146800.0],["2021-07-13",21.4246,21.472,20.8799,20.8878,2068700.0],["2021-07-14",21.5036,21.6378,21.101,21.3931,4090400.0],["2021-07-15",21.2667,21.5667,21.0694,21.3536,2836000.0],["2021-07-16",21.401,21.6299,21.2668,21.3457,3365100.0],["2021-07-19",20.9589,20.9905,20.4616,20.6431,2988800.0],["2021-07-20",20.7615,21.3773,20.5642,21.3457,1989900.0],["2021-07-21",21.4325,21.6615,21.2983,21.5115,2147300.0],["2021-07-22",21.4483,21.4483,21.172,21.2668,1285200.0],["2021-07-23",21.3773,21.5904,21.3457,21.5746,1256400.0],["2021-07-26",21.6141,21.8193,21.4404,21.6378,1580300.0],["2021-07-27",21.5273,21.6694,21.322,21.5746,2454000.0],["2021-07-28",21.5983,21.693,21.0694,21.1799,2220200.0],["2021-07-29",21.2589,21.6141,21.1326,21.4878,2657100.0],["2021-07-30",20.8957,21.0062,19.4353,19.5379,9565400.0],["2021-08-02",19.8221,20.3274,19.5616,19.6169,4370400.0],["2021-08-03",19.7353,20.0195,19.4037,19.909,2493000.0],["2021-08-04",19.8063,19.9879,19.5537,19.6011,2297400.0],["2021-08-05",19.7748,20.0826,19.7511,19.9642,1760900.0],["2021-08-06",20.13,20.2879,20.0116,20.0984,1407400.0],["2021-08-09",20.0668,20.0668,19.7748,19.9248,1238400.0],["2021-08-10",19.8853,20.201,19.7274,20.1379,1237400.0],["2021-08-11",20.2247,20.5168,19.9958,20.3826,1648500.0],["2021-08-12",20.43,20.5089,20.1221,20.13,1314600.0],["2021-08-13",20.2247,20.3747,20.0668,20.2642,1389600.0],["2021-08-16",20.2326,20.6431,20.1458,20.3352,1859100.0],["2021-08-17",20.1458,20.2089,19.5143,19.8142,1958300.0],["2021-08-18",19.6958,19.8774,19.3643,19.3801,2494600.0],["2021-08-19",19.1827,19.3643,18.8985,19.0169,2173500.0],["2021-08-20",18.9301,19.3643,18.8433,19.3485,1562600.0],["2021-08-23",19.5222,19.5774,19.3169,19.4511,1272700.0],["2021-08-24",19.4353,19.8537,19.4353,19.8142,1804100.0],["2021-08-25",19.8142,20.1774,19.7037,20.0037,1503000.0],["2021-08-26",20.0195,20.0353,19.7827,19.9011,1736500.0],["2021-08-27",19.9958,20.3037,19.9958,20.1616,1869000.0],["2021-08-30",20.2651,20.2651,19.9545,20.0819,1506300.0],["2021-08-31",20.0978,20.2731,20.0341,20.2412,2938300.0],["2021-09-01",20.2333,20.3209,19.8111,20.0023,2219800.0],["2021-09-02",20.0421,20.3289,20.0102,20.3209,1496900.0],["2021-09-03",20.3129,20.6156,20.289,20.4404,2313800.0],["2021-09-07",20.3767,20.5439,20.2811,20.3767,2088000.0],["2021-09-08",20.2811,20.4085,20.1855,20.3209,1972800.0],["2021-09-09",20.3846,20.7192,20.3209,20.4085,1793000.0],["2021-09-10",20.4324,20.4722,19.7394,19.827,2741400.0],["2021-09-13",19.9943,20.1138,19.7792,19.9545,2035100.0],["2021-09-14",19.9624,20.1058,19.5323,19.6916,3020300.0],["2021-09-15",19.6757,20.305,19.604,20.1616,2976500.0],["2021-09-16",20.1616,20.289,19.9146,19.9226,2337500.0],["2021-09-17",19.7792,19.9624,19.6597,19.7633,4304500.0],["2021-09-20",19.4526,19.4924,18.8631,19.0942,2385400.0],["2021-09-21",19.2614,19.3491,18.8074,18.8552,1724100.0],["2021-09-22",19.1897,19.3092,19.0225,19.0862,1564900.0],["2021-09-23",19.1579,19.4924,19.0623,19.2057,2000000.0],["2021-09-24",19.0225,19.118,18.8313,18.8552,2347500.0],["2021-09-27",18.887,19.3411,18.8631,19.1977,1767000.0],["2021-09-28",19.1818,19.373,19.0543,19.118,1954600.0],["2021-09-29",19.118,19.1897,18.9667,19.0384,1618600.0],["2021-09-30",19.1419,19.2216,17.5169,17.6364,4972500.0],["2021-10-01",17.9152,18.0905,17.4452,17.971,3165800.0],["2021-10-04",17.9072,18.1303,17.5488,17.6205,2675600.0],["2021-10-05",17.6364,17.9072,17.4293,17.6842,2215900.0],["2021-10-06",17.501,17.8515,17.1744,17.6364,2536700.0],["2021-10-07",17.7718,18.0745,17.724,17.9152,1885200.0],["2021-10-08",17.9471,18.0188,17.501,17.5169,1253800.0],["2021-10-11",17.5966,17.8833,17.5647,17.6364,2656800.0],["2021-10-12",17.6125,18.0108,17.5647,17.74,3168300.0],["2021-10-13",17.7877,17.8993,17.5249,17.7001,3463800.0],["2021-10-14",17.7559,18.0825,17.732,17.955,1776400.0],["2021-10-15",18.1223,18.2179,17.9391,17.9949,1837600.0],["2021-10-18",17.6842,18.0666,17.6842,18.0347,1698900.0],["2021-10-19",18.1462,18.2737,18.0028,18.186,2617500.0],["2021-10-20",18.1303,18.5286,18.1064,18.3613,1749600.0],["2021-10-21",18.2577,18.5365,18.1462,18.5206,1996900.0],["2021-10-22",18.5445,18.5843,17.9869,18.0347,1924200.0],["2021-10-25",18.0586,18.1144,17.8276,17.8993,2412800.0],["2021-10-26",17.9072,18.0666,17.74,17.7639,2510000.0],["2021-10-27",17.7798,17.8594,17.262,17.3098,3086500.0],["2021-10-28",17.3018,17.4213,17.1585,17.3417,3820500.0],["2021-10-29",17.9471,18.6799,17.3895,18.2338,4857200.0],["2021-11-01",18.8392,18.9348,18.2418,18.7676,4450200.0],["2021-11-02",18.887,19.373,18.5047,19.0145,3974100.0],["2021-11-03",18.9109,19.3411,18.9109,19.1977,2911200.0],["2021-11-04",19.3013,19.3331,18.7914,18.9109,1941500.0],["2021-11-05",19.1021,19.3969,19.0225,19.2216,1948700.0],["2021-11-08",19.3092,19.5004,19.2375,19.4526,2316300.0],["2021-11-09",19.3172,19.6119,19.3172,19.4924,1711200.0],["2021-11-10",19.3969,19.6757,19.1738,19.2057,1728600.0],["2021-11-11",19.2375,19.4765,19.1818,19.3809,1106900.0],["2021-11-12",19.4367,19.6996,19.2933,19.3252,1448300.0],["2021-11-15",19.4845,19.5163,19.0304,19.0862,1485900.0],["2021-11-16",19.0942,19.1977,18.8233,18.8392,2409000.0],["2021-11-17",18.6481,18.8791,18.5525,18.6799,1693900.0],["2021-11-18",18.6879,18.8791,17.9311,18.0666,3194000.0],["2021-11-19",17.955,18.1542,17.7639,18.0586,2039700.0],["2021-11-22",18.0666,18.5286,18.0267,18.3454,1654500.0],["2021-11-23",18.4489,18.6003,18.2737,18.441,1897700.0],["2021-11-24",18.2816,18.5365,18.1781,18.3135,2133600.0],["2021-11-26",17.8037,18.0028,17.5727,17.8913,1436300.0],["2021-11-29",18.0523,18.0925,17.6177,17.9879,3188600.0],["2021-11-30",17.8189,17.8833,17.0945,17.2796,9812300.0],["2021-12-01",17.5774,17.7303,16.7887,16.8048,3897300.0],["2021-12-02",16.8853,17.5291,16.8611,17.3843,7104300.0],["2021-12-03",17.513,17.5533,17.3199,17.505,2575100.0],["2021-12-06",17.6016,18.2535,17.6016,18.0201,4417600.0],["2021-12-07",18.2052,18.3581,18.0281,18.2776,4650100.0],["2021-12-08",18.3662,18.4466,18.0764,18.3823,2766600.0],["2021-12-09",18.2857,18.503,18.0523,18.334,2190200.0],["2021-12-10",18.4708,18.511,17.9316,17.9718,2053000.0],["2021-12-13",17.9879,18.0281,17.6418,17.9155,2617000.0],["2021-12-14",17.8511,18.2374,17.8028,18.0281,2802400.0],["2021-12-15",17.9718,18.1891,17.674,18.1328,3555800.0],["2021-12-16",18.2374,18.4064,18.0362,18.0442,1891300.0],["2021-12-17",18.0362,18.0684,17.4808,17.505,5711000.0],["2021-12-20",17.1911,17.1992,16.3863,16.5553,3913200.0],["2021-12-21",16.7967,17.5291,16.7082,17.2474,5145300.0],["2021-12-22",17.2474,17.344,17.0382,17.1992,1854100.0],["2021-12-23",17.2474,17.3601,17.1831,17.2314,2894100.0],["2021-12-27",17.2313,17.5935,17.0784,17.5774,2094300.0],["2021-12-28",17.5372,17.6901,17.4084,17.4969,2162600.0],["2021-12-29",17.4648,17.5533,17.3762,17.4165,1872700.0],["2021-12-30",17.4969,17.6177,17.344,17.3843,3030000.0],["2021-12-31",17.3762,17.6418,17.2635,17.5774,1912700.0],["2022-01-03",17.5935,17.8189,17.513,17.7947,2404600.0],["2022-01-04",17.9074,18.4788,17.8994,18.3903,2547200.0],["2022-01-05",18.4708,18.7444,18.4386,18.5432,4003200.0],["2022-01-06",18.7203,18.8571,18.3823,18.5754,2852800.0],["2022-01-07",18.5835,18.7847,18.5754,18.6237,2260300.0],["2022-01-10",18.4869,18.7364,18.4466,18.7203,3957500.0],["2022-01-11",18.7605,18.7686,18.4949,18.5674,2580500.0],["2022-01-12",18.5835,18.8893,18.5191,18.8571,2577500.0],["2022-01-13",18.9537,19.3159,18.8571,19.0583,3076000.0],["2022-01-14",18.9456,19.2112,18.8732,19.1951,3124700.0],["2022-01-18",19.2273,19.2515,18.9617,19.0422,2183900.0],["2022-01-19",19.1227,19.2273,18.68,18.7525,2759100.0],["2022-01-20",18.7525,18.9698,18.511,18.5674,2855200.0],["2022-01-21",18.5754,18.8088,18.4708,18.511,3186800.0],["2022-01-24",17.8913,18.8812,17.8189,18.841,3727500.0],["2022-01-25",18.6881,18.8812,18.1891,18.7847,2992200.0],["2022-01-26",18.9215,19.1468,18.5674,18.7605,3002600.0],["2022-01-27",18.8249,19.1307,18.4386,18.6317,2962700.0],["2022-01-28",18.4708,18.511,17.9074,18.511,3745100.0],["2022-01-31",18.334,18.8008,18.165,18.68,13593700.0],["2022-02-01",18.6398,18.9939,18.6317,18.8812,6249600.0],["2022-02-02",18.8571,19.0261,18.8088,18.9134,3006800.0],["2022-02-03",18.9134,18.9698,18.7283,18.7686,4038400.0],["2022-02-04",18.6157,18.6157,17.0382,17.167,11503100.0],["2022-02-07",17.1992,17.8672,17.0382,17.674,5059500.0],["2022-02-08",17.7545,18.0281,17.6096,17.9959,2485300.0],["2022-02-09",18.0603,18.4627,18.0603,18.334,3304900.0],["2022-02-10",18.2293,18.3903,17.5533,17.674,6184900.0],["2022-02-11",18.2454,20.2173,18.1086,19.6297,8209400.0],["2022-02-14",19.7344,20.1931,19.5251,20.0563,5187100.0],["2022-02-15",20.2012,20.9979,20.1851,20.9657,5267000.0],["2022-02-16",20.9014,21.2877,20.6841,20.9336,3749600.0],["2022-02-17",20.7323,21.1991,20.5875,20.8611,3589400.0],["2022-02-18",20.8289,21.0704,20.5875,20.8128,3486900.0],["2022-02-22",20.7404,20.8048,20.0,20.2092,4735400.0],["2022-02-23",20.2655,20.2816,19.5975,19.6539,4595000.0],["2022-02-24",19.2112,19.4849,18.8732,19.2193,4343700.0],["2022-02-25",19.2518,19.7638,19.1299,19.5687,3560600.0],["2022-02-28",19.3168,19.52,19.1136,19.3005,4124800.0],["2022-03-01",19.1786,19.3412,18.431,18.5854,3164800.0],["2022-03-02",18.626,19.3574,18.5854,19.2437,3384800.0],["2022-03-03",19.3412,19.4956,19.1218,19.3574,2509600.0],["2022-03-04",19.0811,19.2437,18.6342,18.8129,3497000.0],["2022-03-07",18.6017,18.6829,17.9109,17.919,3484500.0],["2022-03-08",17.984,18.626,17.789,17.9759,3150400.0],["2022-03-09",18.3822,18.7317,18.3335,18.3416,2497700.0],["2022-03-10",18.0165,18.0653,17.594,17.8459,3037800.0],["2022-03-11",17.984,18.0491,17.5208,17.5371,1929500.0],["2022-03-14",17.6752,17.7727,17.1714,17.3745,2802500.0],["2022-03-15",17.4477,17.8459,17.4233,17.8296,2623100.0],["2022-03-16",18.0165,18.3091,17.854,18.2603,2808800.0],["2022-03-17",18.0653,18.4554,17.8215,18.4473,1813600.0],["2022-03-18",18.2197,18.301,17.8134,18.1953,5818600.0],["2022-03-21",18.236,18.5123,17.919,18.0653,1805100.0],["2022-03-22",18.2116,18.3172,17.9434,18.0653,2019100.0],["2022-03-23",17.9678,18.0409,17.8459,17.8703,1913200.0],["2022-03-24",17.8378,17.9678,17.6346,17.7809,2228100.0],["2022-03-25",17.7646,18.4716,17.7484,18.1303,2272700.0],["2022-03-28",18.0328,18.1384,17.8378,18.0409,1847600.0],["2022-03-29",18.2929,18.6423,18.2847,18.5366,2077400.0],["2022-03-30",18.4066,18.431,17.8784,18.0653,2561200.0],["2022-03-31",17.8946,18.0003,17.3745,17.3989,4432000.0],["2022-04-01",17.4721,17.5777,16.9682,17.3908,3638600.0],["2022-04-04",17.3177,17.7402,17.082,17.6752,2577600.0],["2022-04-05",17.5858,17.9028,17.3502,17.4639,3974600.0],["2022-04-06",17.342,17.8703,17.2933,17.7809,4793700.0],["2022-04-07",17.789,17.8621,17.2283,17.724,4231500.0],["2022-04-08",18.0003,18.1059,17.6346,17.9597,2322400.0],["2022-04-11",17.9434,18.3904,17.854,18.0247,2754400.0],["2022-04-12",18.0572,18.3985,17.9353,18.0816,2239900.0],["2022-04-13",17.9272,18.2928,17.8784,18.2522,2174000.0],["2022-04-14",18.301,18.4716,18.1547,18.2116,1892500.0],["2022-04-18",18.0897,18.4066,18.0897,18.2847,2200900.0],["2022-04-19",18.3579,18.6667,18.2847,18.5854,1902200.0],["2022-04-20",18.6911,19.0242,18.6829,18.8617,1877000.0],["2022-04-21",18.9267,19.1055,18.8861,18.9836,1758200.0],["2022-04-22",18.8536,18.8617,18.4229,18.4635,1851500.0],["2022-04-25",18.4147,18.9348,18.1303,18.9105,2364300.0],["2022-04-26",18.7804,18.9836,18.3822,18.3904,2285900.0],["2022-04-27",18.3741,18.5366,18.0897,18.3416,2146300.0],["2022-04-28",18.4473,18.7804,18.2766,18.7154,3027800.0],["2022-04-29",18.8211,19.6662,18.7479,18.8129,4275500.0],["2022-05-02",18.9348,19.0567,17.8946,18.2278,3955000.0],["2022-05-03",18.366,19.138,18.1953,19.0242,4835000.0],["2022-05-04",18.9917,19.008,18.3741,18.9186,3284800.0],["2022-05-05",18.7317,18.8211,18.1547,18.3579,3027100.0],["2022-05-06",18.2197,18.4391,18.0572,18.2685,2740400.0],["2022-05-09",18.0003,20.0726,17.919,19.715,12023100.0],["2022-05-10",19.8938,19.8938,18.366,18.3822,5527900.0],["2022-05-11",18.2522,18.7479,17.6671,17.7077,3256200.0],["2022-05-12",17.6996,18.1222,17.6508,18.0165,2407500.0],["2022-05-13",18.0165,18.5529,17.9515,18.4391,2378200.0],["2022-05-16",18.4229,18.4879,18.0572,18.3579,1631600.0],["2022-05-17",18.4879,18.7886,18.3822,18.7479,2080300.0],["2022-05-18",18.4798,18.4798,16.7651,16.7976,4983800.0],["2022-05-19",16.6594,16.6594,15.8549,15.9849,4777800.0],["2022-05-20",15.9605,15.9849,15.3592,15.8061,4389500.0],["2022-05-23",15.8955,16.1231,15.7574,15.9199,2957000.0],["2022-05-24",15.7492,15.7492,15.1723,15.3023,4479900.0],["2022-05-25",15.2616,16.5781,15.1966,16.5456,5165700.0],["2022-05-26",16.6107,17.6346,16.5944,17.2364,4935800.0],["2022-05-27",17.0721,17.9758,17.0721,17.9758,3054800.0],["2022-05-31",17.7951,17.9594,17.4829,17.6143,9224600.0],["2022-06-01",17.754,17.9265,17.1378,17.6554,3673500.0],["2022-06-02",17.6472,17.7622,17.335,17.7211,2415400.0],["2022-06-03",17.6225,17.7458,17.3103,17.3514,1695400.0],["2022-06-06",17.4254,17.6636,17.1789,17.5732,1800200.0],["2022-06-07",17.2939,17.3925,16.7435,17.3678,2886800.0],["2022-06-08",17.2528,17.2528,16.727,16.9078,2043300.0],["2022-06-09",16.801,16.8996,16.3655,16.4148,3631000.0],["2022-06-10",16.0944,16.2423,15.7165,15.7247,3435000.0],["2022-06-13",15.5358,15.6097,15.125,15.3139,3282800.0],["2022-06-14",15.3222,15.355,14.9689,15.1743,6018400.0],["2022-06-15",15.3139,15.6426,15.2154,15.3797,4933600.0],["2022-06-16",15.1168,15.125,14.2952,14.6731,5549200.0],["2022-06-17",14.6485,14.9935,14.5992,14.8785,7368300.0],["2022-06-21",15.0428,15.24,14.936,15.0428,5520300.0],["2022-06-22",14.7224,15.1414,14.6567,15.01,3804900.0],["2022-06-23",15.051,16.0369,15.051,15.9876,4650600.0],["2022-06-24",16.0041,16.5709,15.8644,16.4559,5230900.0],["2022-06-27",16.4313,16.5134,16.1026,16.1766,2691700.0],["2022-06-28",16.2834,16.5956,15.9465,15.9548,2851800.0],["2022-06-29",15.9055,15.9219,15.6426,15.848,2271200.0],["2022-06-30",15.6672,16.1026,15.4125,15.6426,4287000.0],["2022-07-01",15.659,16.1519,15.6426,16.0287,2062400.0],["2022-07-05",15.8562,16.4395,15.7412,16.4313,2819000.0],["2022-07-06",16.3902,16.5052,15.8808,16.0041,2176400.0],["2022-07-07",16.0041,16.078,15.6426,15.9301,3421300.0],["2022-07-08",16.004,16.0533,15.7001,15.8726,2340400.0],["2022-07-11",15.7658,15.8808,15.4783,15.5111,2492200.0],["2022-07-12",15.4783,15.9055,15.4536,15.6836,2461600.0],["2022-07-13",15.4536,15.774,15.2236,15.7494,2514100.0],["2022-07-14",15.4536,15.5933,15.3468,15.5358,2026400.0],["2022-07-15",15.7658,15.9219,15.5193,15.6097,2312600.0],["2022-07-18",15.7083,16.1355,15.7083,15.963,2403000.0],["2022-07-19",16.0944,16.3491,16.078,16.2669,2529300.0],["2022-07-20",16.308,16.3984,16.1026,16.3738,2266300.0],["2022-07-21",16.2834,16.4888,16.1684,16.4477,1737900.0],["2022-07-22",16.5134,16.6777,16.423,16.5874,1861900.0],["2022-07-25",16.5874,16.6202,16.3409,16.4313,1717300.0],["2022-07-26",16.4641,16.4806,15.8808,16.2587,3253000.0],["2022-07-27",16.1766,16.5216,15.8069,16.5052,4546800.0],["2022-07-28",16.6202,17.1542,16.5052,16.9981,5350300.0],["2022-07-29",16.7845,17.1542,16.4641,16.6038,5758000.0],["2022-08-01",16.4395,16.6777,15.9548,16.6613,2992900.0],["2022-08-02",16.6613,16.6859,16.2341,16.2669,3134000.0],["2022-08-03",16.4641,16.6942,16.0533,16.2752,2816800.0],["2022-08-04",16.2012,16.3902,16.0533,16.078,2474200.0],["2022-08-05",15.9548,16.3902,15.9055,16.3655,1916000.0],["2022-08-08",16.5381,16.8996,16.5134,16.6942,2110100.0],["2022-08-09",16.7106,16.7517,16.2341,16.3409,1729100.0],["2022-08-10",16.6449,16.9653,16.6367,16.8503,1912400.0],["2022-08-11",16.9899,17.3021,16.9488,17.0474,1661100.0],["2022-08-12",17.1049,17.3514,17.031,17.3186,1786700.0],["2022-08-15",17.2528,17.4336,17.1296,17.335,1691300.0],["2022-08-16",17.2528,17.7047,17.2528,17.5979,1792600.0],["2022-08-17",17.4582,17.5322,17.1542,17.335,1577800.0],["2022-08-18",17.3103,17.3843,17.1296,17.3761,1083600.0],["2022-08-19",17.2446,17.3268,16.9899,17.1214,1689500.0],["2022-08-22",16.9488,16.9571,16.7599,16.842,2355900.0],["2022-08-23",16.8913,17.0967,16.8338,17.0639,2663900.0],["2022-08-24",17.0064,17.0146,16.3573,16.4806,2405100.0],["2022-08-25",16.4641,16.8338,16.4395,16.6942,1285700.0],["2022-08-26",16.7681,16.8831,16.0533,16.0698,1686000.0],["2022-08-29",16.0369,16.0369,15.7001,15.7083,2576700.0],["2022-08-30",15.7332,15.8081,15.359,15.4089,2750000.0],["2022-08-31",15.4422,15.4422,14.8185,14.8435,5213300.0],["2022-09-01",14.7354,14.8019,14.253,14.5191,5215200.0],["2022-09-02",14.5607,14.9266,14.4526,14.569,2937900.0],["2022-09-06",14.569,14.6106,14.1283,14.2032,3096600.0],["2022-09-07",13.7042,14.3778,13.7042,14.3113,6618100.0],["2022-09-08",14.1865,14.5275,13.9786,14.5025,3774400.0],["2022-09-09",14.5857,15.1428,14.5857,15.1012,2596900.0],["2022-09-12",15.2177,15.4172,15.0597,15.1179,3114500.0],["2022-09-13",14.7769,14.8268,14.253,14.3362,3636000.0],["2022-09-14",14.3695,14.4776,13.8705,14.1283,3052100.0],["2022-09-15",14.1283,14.3528,13.8539,13.9038,3049500.0],["2022-09-16",13.7541,13.8206,13.3716,13.5545,9881800.0],["2022-09-19",13.4464,13.7707,13.4049,13.7125,3161400.0],["2022-09-20",13.5379,13.5379,12.8228,12.9808,3625900.0],["2022-09-21",13.0972,13.3633,12.6315,12.6481,3328500.0],["2022-09-22",12.7146,12.7146,12.2822,12.3155,3188200.0],["2022-09-23",12.1658,12.1908,11.7999,12.1658,3855500.0],["2022-09-26",12.0827,12.2989,11.8665,11.8831,2728100.0],["2022-09-27",11.9995,12.091,11.7001,11.8332,3083800.0],["2022-09-28",11.9247,12.0743,11.8665,11.9995,2525000.0],["2022-09-29",11.7667,11.8581,11.4174,11.617,2668600.0],["2022-09-30",11.6336,11.8415,11.5338,11.5505,3593600.0],["2022-10-03",11.75,11.8415,11.5338,11.6004,5478800.0],["2022-10-04",11.8082,12.2573,11.775,12.1991,3895500.0],["2022-10-05",11.8914,12.1159,11.7168,12.0494,3040600.0],["2022-10-06",11.9746,12.1409,11.8581,11.9579,2634900.0],["2022-10-07",11.7916,11.8498,11.5505,11.6087,2832700.0],["2022-10-10",11.6586,11.8249,11.6004,11.7001,2573500.0],["2022-10-11",11.5754,11.9579,11.5754,11.7833,2646700.0],["2022-10-12",11.7833,11.9413,11.6918,11.8415,2076100.0],["2022-10-13",11.5588,12.3155,11.5089,12.1741,4484100.0],["2022-10-14",12.2989,12.3155,12.0577,12.1741,3368600.0],["2022-10-17",12.3987,12.54,12.3488,12.3987,3560300.0],["2022-10-18",12.6315,12.7313,12.4818,12.6564,1991800.0],["2022-10-19",12.4818,12.54,12.3404,12.4984,2785200.0],["2022-10-20",12.5317,12.5317,12.1409,12.249,3045500.0],["2022-10-21",12.2074,12.565,12.1242,12.4901,2716100.0],["2022-10-24",12.6315,12.7562,12.4319,12.7313,2516400.0],["2022-10-25",12.698,13.1637,12.6648,13.0722,4279100.0],["2022-10-26",13.1221,13.2552,12.9558,13.0889,3103800.0],["2022-10-27",13.2136,13.3217,13.0057,13.0306,4955800.0],["2022-10-28",12.5151,13.0223,12.2905,12.5151,8476800.0],["2022-10-31",11.9995,12.1741,11.3925,11.4839,12373800.0],["2022-11-01",11.6419,11.8166,11.1097,11.1097,6497400.0],["2022-11-02",11.1097,11.1097,10.6856,10.6939,5591400.0],["2022-11-03",10.5526,10.6357,10.1867,10.5692,5568500.0],["2022-11-04",10.7438,11.1846,10.669,10.9018,5693100.0],["2022-11-07",10.9684,11.0183,10.6773,10.9268,3898200.0],["2022-11-08",10.96,11.0765,10.5858,10.7023,3371300.0],["2022-11-09",10.6274,10.6856,10.4528,10.4611,3542500.0],["2022-11-10",10.802,11.3675,10.802,11.1846,5457000.0],["2022-11-11",11.2428,11.8415,11.2095,11.7417,4154300.0],["2022-11-14",11.6336,11.7251,11.3342,11.3426,4116100.0],["2022-11-15",11.6419,11.775,11.4257,11.617,3554400.0],["2022-11-16",11.4174,11.5006,10.8353,10.8686,6259600.0],["2022-11-17",10.7522,11.0349,10.7106,10.9434,3813300.0],["2022-11-18",11.118,11.3093,11.0183,11.1014,3586200.0],["2022-11-21",11.0432,11.0931,10.8104,10.8519,3154800.0],["2022-11-22",10.9434,10.9767,10.7854,10.8603,3421700.0],["2022-11-23",10.8436,11.0016,10.8187,10.96,2233100.0],["2022-11-25",10.96,11.1679,10.9268,11.1014,1691500.0],["2022-11-28",10.9767,11.1097,10.7438,10.9102,5037500.0],["2022-11-29",11.0033,11.071,10.7747,10.8932,5726400.0],["2022-11-30",10.8848,10.9948,10.5293,10.9779,7601800.0],["2022-12-01",10.9863,11.3249,10.8086,10.8678,5266000.0],["2022-12-02",10.7578,11.0117,10.5716,10.9948,4209800.0],["2022-12-05",10.8932,10.8932,10.597,10.6562,4463400.0],["2022-12-06",10.6393,10.817,10.5716,10.7917,5185500.0],["2022-12-07",10.8255,11.0202,10.7324,10.8424,4001200.0],["2022-12-08",10.8678,11.2656,10.8424,11.2572,4655100.0],["2022-12-09",11.2149,11.5957,11.1895,11.3757,4880100.0],["2022-12-12",11.3164,11.5788,11.181,11.528,4188000.0],["2022-12-13",11.892,12.1459,11.6635,11.7058,7104800.0],["2022-12-14",11.6804,11.7904,11.4095,11.5619,3664500.0],["2022-12-15",11.4857,11.5365,11.1048,11.1725,4045800.0],["2022-12-16",11.0033,11.2656,10.9694,11.0625,19006200.0],["2022-12-19",10.9948,11.0625,10.6985,10.8001,4447000.0],["2022-12-20",10.7578,10.7747,10.597,10.6732,3586400.0],["2022-12-21",10.8001,10.944,10.7832,10.9102,3302800.0],["2022-12-22",10.8424,10.9271,10.5631,10.9102,3926600.0],["2022-12-23",10.9102,11.0033,10.7747,10.9948,2151400.0],["2022-12-27",10.9863,11.1048,10.8424,11.0371,3217200.0],["2022-12-28",11.0371,11.1556,10.8932,10.9355,3671400.0],["2022-12-29",11.0117,11.1979,10.9694,11.1218,2613200.0],["2022-12-30",10.9948,11.1895,10.9186,11.071,3461300.0],["2023-01-03",11.1725,11.4688,11.1556,11.3926,3725800.0],["2023-01-04",11.545,12.1798,11.5111,12.0359,4878800.0],["2023-01-05",11.9428,12.002,11.7058,11.9428,3426500.0],["2023-01-06",11.9766,12.2475,11.9004,12.1882,3235600.0],["2023-01-09",12.1798,12.5437,12.0951,12.2983,2953900.0],["2023-01-10",12.2136,12.4252,12.1205,12.4083,2221900.0],["2023-01-11",12.5014,12.5776,12.3575,12.5606,3076500.0],["2023-01-12",12.6791,12.8569,12.5606,12.8146,3392600.0],["2023-01-13",12.6876,13.0769,12.6876,13.0431,2465500.0],["2023-01-17",12.9923,13.2462,12.9923,13.1785,4033300.0],["2023-01-18",13.2124,13.2632,12.7468,12.7638,3144500.0],["2023-01-19",12.6707,12.7045,12.2475,12.5522,3520700.0],["2023-01-20",12.5268,12.7638,12.4591,12.7384,3321700.0],["2023-01-23",13.0431,13.7371,12.9838,13.5171,4813600.0],["2023-01-24",13.4832,13.5425,13.2632,13.3309,3711100.0],["2023-01-25",13.1785,13.3732,12.9415,13.3309,2991500.0],["2023-01-26",13.4324,13.4917,13.2039,13.3901,2562100.0],["2023-01-27",13.3393,13.6271,13.2632,13.407,2885200.0],["2023-01-30",13.2632,13.6271,13.2293,13.3055,3578100.0],["2023-01-31",13.3224,13.5255,13.2293,13.5086,8892500.0],["2023-02-01",13.5171,13.8472,13.3393,13.7118,2980400.0],["2023-02-02",13.8133,14.1857,13.7625,13.9403,3344100.0],["2023-02-03",13.7287,13.8895,13.5848,13.644,3215400.0],["2023-02-06",13.4748,13.4748,13.0685,13.1362,3444000.0],["2023-02-07",13.0685,13.1616,12.8484,13.0431,2818500.0],["2023-02-08",13.0262,13.1193,12.7807,12.8061,2941100.0],["2023-02-09",12.8992,13.0008,12.239,12.3575,6312400.0],["2023-02-10",11.7904,12.6537,11.3926,12.5014,11010600.0],["2023-02-13",12.4421,12.5522,12.0613,12.4929,6038000.0],["2023-02-14",12.4591,12.7807,12.3236,12.6114,6128100.0],["2023-02-15",12.4929,12.7215,12.4929,12.7045,4256600.0],["2023-02-16",12.5776,13.2124,12.476,12.95,5060500.0],["2023-02-17",12.8569,12.9415,12.5014,12.6114,7488700.0],["2023-02-21",12.476,12.476,11.9597,12.0782,5650300.0],["2023-02-22",12.0613,12.2052,11.9512,12.002,4592400.0],["2023-02-23",12.4083,13.0262,12.3914,12.5437,7414000.0],["2023-02-24",12.366,12.4506,12.1967,12.3152,3176700.0],["2023-02-27",12.642,12.7366,12.298,12.4012,6426600.0],["2023-02-28",12.4528,12.6678,12.3668,12.6334,6409300.0],["2023-03-01",12.556,12.556,12.2206,12.4184,4072700.0],["2023-03-02",12.4098,12.427,12.2206,12.3754,5895800.0],["2023-03-03",12.5302,12.5388,12.3324,12.4958,7939800.0],["2023-03-06",12.556,12.556,11.567,11.5928,6619500.0],["2023-03-07",11.5756,11.8852,11.3778,11.4896,6172200.0],["2023-03-08",11.5068,11.6444,11.3778,11.567,3940100.0],["2023-03-09",11.5498,11.567,11.18,11.1972,4212300.0],["2023-03-10",11.137,11.1714,10.449,10.5264,6592700.0],["2023-03-13",10.3372,10.5436,10.1308,10.1652,6300500.0],["2023-03-14",10.5264,10.7328,10.3716,10.4748,4841700.0],["2023-03-15",10.3888,10.5178,10.105,10.492,5139500.0],["2023-03-16",10.277,10.4146,10.0448,10.1136,5440300.0],["2023-03-17",10.019,10.0448,9.7524,9.7954,11540700.0],["2023-03-20",9.847,10.0362,9.675,9.7954,4228600.0],["2023-03-21",10.0104,10.105,9.9158,10.0448,3831000.0],["2023-03-22",10.019,10.3114,9.8986,9.9072,5053100.0],["2023-03-23",9.976,10.0792,9.7782,9.9072,4206200.0],["2023-03-24",9.8642,10.0276,9.7782,10.0018,5023600.0],["2023-03-27",10.1308,10.2082,9.9072,10.1222,4332600.0],["2023-03-28",10.0878,10.2082,10.0448,10.1394,3841700.0],["2023-03-29",10.3114,10.4576,10.2254,10.406,4552000.0],["2023-03-30",10.535,10.6296,10.32,10.3544,2997800.0],["2023-03-31",10.4834,10.7156,10.3716,10.6984,3957100.0],["2023-04-03",10.6726,10.8016,10.621,10.707,4398400.0],["2023-04-04",10.75,10.8016,10.32,10.4748,5362100.0],["2023-04-05",10.3802,10.449,10.2168,10.3544,3450800.0],["2023-04-06",10.449,10.5694,10.3544,10.4404,3160500.0],["2023-04-10",10.4404,10.5006,10.2684,10.5006,3031700.0],["2023-04-11",10.5866,10.922,10.578,10.8188,3306300.0],["2023-04-12",10.965,10.965,10.492,10.5006,3566000.0],["2023-04-13",10.5608,10.6554,10.5006,10.5952,2620600.0],["2023-04-14",10.664,10.8274,10.5436,10.6812,2559800.0],["2023-04-17",10.6898,10.9134,10.6726,10.879,3572500.0],["2023-04-18",10.9048,10.9564,10.75,10.8102,2555700.0],["2023-04-19",10.8274,10.8274,10.6468,10.7758,2836500.0],["2023-04-20",10.6812,10.7758,10.5608,10.5866,3272000.0],["2023-04-21",10.6124,10.6468,10.492,10.5178,2766100.0],["2023-04-24",10.5436,10.6038,10.406,10.5264,3587400.0],["2023-04-25",10.4146,10.4232,10.2082,10.234,3648600.0],["2023-04-26",10.2168,10.4232,10.1222,10.1996,4017100.0],["2023-04-27",10.1566,10.2856,9.933,10.2168,10397000.0],["2023-04-28",10.363,10.5952,10.148,10.449,7579200.0],["2023-05-01",10.2856,10.3372,9.288,9.2966,13732500.0],["2023-05-02",9.2966,9.2966,8.4022,8.9096,10579500.0],["2023-05-03",8.901,9.0558,8.5914,8.6086,6851100.0],["2023-05-04",8.5914,8.6516,8.385,8.4366,7191200.0],["2023-05-05",8.7548,9.0128,8.6602,8.6946,8481800.0],["2023-05-08",8.7548,8.7978,8.6,8.7204,4425600.0],["2023-05-09",8.6172,8.6516,8.3248,8.5914,6902600.0],["2023-05-10",8.6946,8.7204,8.0582,8.1786,6832000.0],["2023-05-11",8.1184,8.2216,8.0066,8.17,5006400.0],["2023-05-12",8.17,8.1786,7.9206,7.9722,6022500.0],["2023-05-15",7.9722,8.0152,7.8518,7.9808,5386500.0],["2023-05-16",7.74,7.9808,7.5078,7.525,15052500.0],["2023-05-17",7.5852,7.8432,7.5078,7.7486,11987600.0],["2023-05-18",7.783,7.783,7.568,7.7228,6323300.0],["2023-05-19",7.7314,7.7314,7.439,7.4734,6649800.0],["2023-05-22",7.4906,7.697,7.3272,7.6798,6549900.0],["2023-05-23",7.6884,7.9636,7.6454,7.7572,5788800.0],["2023-05-24",7.7744,7.826,7.4046,7.4906,6079400.0],["2023-05-25",7.396,7.5164,7.224,7.2756,5575000.0],["2023-05-26",7.2842,7.611,7.2326,7.5078,5732500.0],["2023-05-30",7.4905,7.6898,7.4124,7.6378,6302100.0],["2023-05-31",7.5685,7.5771,7.1523,7.2044,42776600.0],["2023-06-01",7.2044,7.2477,6.9529,7.109,10142300.0],["2023-06-02",7.239,7.6725,7.239,7.6118,13509800.0],["2023-06-05",7.6985,7.7505,7.4905,7.4991,6544200.0],["2023-06-06",7.4558,7.6812,7.4124,7.5165,6407900.0],["2023-06-07",7.5165,7.7679,7.4038,7.7332,4741600.0],["2023-06-08",7.8026,7.8632,7.4471,7.4818,5393000.0],["2023-06-09",7.4644,7.5598,7.2997,7.3517,3882800.0],["2023-06-12",7.3257,7.4818,7.239,7.3344,5373400.0],["2023-06-13",7.3171,7.5685,7.2737,7.3604,5398500.0],["2023-06-14",7.3777,7.5598,7.213,7.2564,5133000.0],["2023-06-15",7.2044,7.4211,7.1783,7.4038,4586300.0],["2023-06-16",7.4124,7.4471,7.135,7.3777,15812200.0],["2023-06-20",7.3344,7.3431,7.109,7.1697,4894800.0],["2023-06-21",7.135,7.213,6.9963,7.0223,5279300.0],["2023-06-22",6.9876,7.0483,6.7882,6.8662,5755600.0],["2023-06-23",6.7969,6.9529,6.7622,6.8056,6766300.0],["2023-06-26",6.8056,7.161,6.7969,7.1263,5580800.0],["2023-06-27",7.1523,7.7159,7.0656,7.6552,7793000.0],["2023-06-28",7.6638,7.8026,7.5078,7.7939,6700900.0],["2023-06-29",7.7505,7.9239,7.6812,7.7679,5588900.0],["2023-06-30",7.8112,7.8112,7.3864,7.5425,5358800.0],["2023-07-03",7.5858,7.8199,7.5858,7.7765,2487200.0],["2023-07-05",7.6985,7.6985,7.3431,7.5425,6912700.0],["2023-07-06",7.4038,7.6205,7.3517,7.5165,9910800.0],["2023-07-07",7.5078,7.8459,7.3951,7.6898,7088100.0],["2023-07-10",7.6725,7.7765,7.5685,7.7072,3846100.0],["2023-07-11",8.0626,8.5828,8.0366,8.5568,10291300.0],["2023-07-12",8.6608,8.7389,8.3487,8.4788,8197900.0],["2023-07-13",8.4961,8.6435,8.4441,8.5741,4555800.0],["2023-07-14",8.5048,8.5828,8.288,8.4874,3430200.0],["2023-07-17",8.3921,8.4181,8.1927,8.3487,3423900.0],["2023-07-18",8.3227,8.6348,8.3227,8.4528,4134600.0],["2023-07-19",8.4961,8.7302,8.4874,8.7215,4919400.0],["2023-07-20",8.5915,8.6608,8.3834,8.6262,5342700.0],["2023-07-21",8.6522,8.7475,8.3747,8.6782,4531900.0],["2023-07-24",8.7475,8.9296,8.6868,8.7215,4780100.0],["2023-07-25",8.7042,8.7995,8.6348,8.6868,4832500.0],["2023-07-26",8.6868,9.1463,8.6782,9.0683,5094600.0],["2023-07-27",9.0596,9.233,8.8602,8.8862,6765300.0],["2023-07-28",9.3544,9.8052,9.1723,9.5711,10952500.0],["2023-07-31",9.7012,10.0653,9.5971,9.6752,16264300.0],["2023-08-01",9.5971,9.6665,9.2244,9.3544,6122600.0],["2023-08-02",9.1897,9.5625,9.1463,9.5018,6376100.0],["2023-08-03",9.4498,9.4758,9.077,9.3631,4602300.0],["2023-08-04",9.3717,9.5191,9.2764,9.4584,3304300.0],["2023-08-07",9.4584,9.5885,9.2677,9.3197,2951900.0],["2023-08-08",9.1463,9.2764,8.9816,9.259,3394100.0],["2023-08-09",9.233,9.4324,9.1723,9.2504,2647500.0],["2023-08-10",9.3197,9.4324,9.1377,9.259,3960700.0],["2023-08-11",9.1377,9.2764,9.1116,9.1637,3926700.0],["2023-08-14",9.103,9.1983,8.9469,9.1723,4067100.0],["2023-08-15",9.0683,9.0943,8.7995,8.9209,4591200.0],["2023-08-16",8.8429,9.0076,8.8256,8.9209,3590800.0],["2023-08-17",8.9816,9.025,8.8516,8.9643,4959400.0],["2023-08-18",8.7995,9.155,8.7302,9.1377,4961000.0],["2023-08-21",9.1203,9.1637,8.7129,8.8516,5967100.0],["2023-08-22",8.8602,8.9296,8.7562,8.8689,4624000.0],["2023-08-23",8.7909,8.9989,8.7475,8.9903,3165400.0],["2023-08-24",8.9036,9.0856,8.8342,8.8429,3120000.0],["2023-08-25",8.9036,8.9903,8.7649,8.8862,2582300.0],["2023-08-28",8.9122,9.077,8.9122,9.0336,2717300.0],["2023-08-29",9.0596,9.0943,8.9209,9.051,3405900.0],["2023-08-30",9.0771,9.3041,8.9899,9.243,5983200.0],["2023-08-31",9.2692,9.3041,9.147,9.2343,5276400.0],["2023-09-01",9.2779,9.3564,9.1906,9.3477,3843300.0],["2023-09-05",9.3303,9.3303,8.8851,8.8939,8127900.0],["2023-09-06",8.8415,8.8415,8.5884,8.6844,5758100.0],["2023-09-07",8.5796,8.9462,8.5622,8.8677,7692500.0],["2023-09-08",8.8415,8.9026,8.6495,8.6757,5352400.0],["2023-09-11",8.6669,8.7193,7.9687,8.152,8360400.0],["2023-09-12",8.1694,8.4749,8.1345,8.4313,4804400.0],["2023-09-13",8.44,8.4487,8.1869,8.2218,4678300.0],["2023-09-14",8.3614,8.5273,8.3004,8.4836,6700800.0],["2023-09-15",8.4138,8.5447,8.1694,8.2829,109074100.0],["2023-09-18",8.2218,8.3265,7.9949,8.2829,6839600.0],["2023-09-19",8.3091,8.5447,8.2742,8.4138,5897900.0],["2023-09-20",8.4225,8.4749,8.3004,8.3004,3433600.0],["2023-09-21",8.248,8.2654,7.8639,7.9163,6466500.0],["2023-09-22",8.0036,8.0036,7.8116,7.829,4451200.0],["2023-09-25",7.7505,7.7854,7.5759,7.6719,4819100.0],["2023-09-26",7.6108,7.6807,7.4799,7.5148,5819900.0],["2023-09-27",7.5148,7.6807,7.4625,7.5672,3626300.0],["2023-09-28",7.5759,7.6632,7.5236,7.5934,4005000.0],["2023-09-29",7.6894,7.9949,7.6894,7.8814,5137400.0],["2023-10-02",7.8552,7.9076,7.5497,7.5585,5416800.0],["2023-10-03",7.5061,7.5061,6.9737,7.0086,6041300.0],["2023-10-04",7.0086,7.0522,6.7904,6.9213,5735900.0],["2023-10-05",6.8515,6.8864,6.6071,6.6246,4870900.0],["2023-10-06",6.546,6.5984,6.3191,6.45,4614000.0],["2023-10-09",6.4064,6.4849,6.2056,6.2231,4091500.0],["2023-10-10",6.2493,6.4413,6.2493,6.2754,4259400.0],["2023-10-11",6.2405,6.3365,6.1009,6.1794,7242200.0],["2023-10-12",6.162,6.1707,5.8303,5.9263,7136200.0],["2023-10-13",5.9612,5.9962,5.874,5.9263,5335400.0],["2023-10-16",5.9525,6.1533,5.8914,6.0049,4998600.0],["2023-10-17",5.8914,6.3191,5.8914,6.2667,5479300.0],["2023-10-18",6.2056,6.2667,6.0747,6.1969,3609500.0],["2023-10-19",6.1358,6.3278,6.1096,6.1358,3234500.0],["2023-10-20",6.1358,6.2231,6.066,6.0834,3322400.0],["2023-10-23",5.9787,6.0747,5.8914,5.9176,4159500.0],["2023-10-24",5.9962,6.3191,5.9962,6.2405,4667000.0],["2023-10-25",6.1882,6.3191,6.1183,6.2842,4363600.0],["2023-10-26",6.3278,6.4936,6.2056,6.45,6250400.0],["2023-10-27",5.7605,6.5809,5.6907,5.8129,13389700.0],["2023-10-30",5.6907,6.1707,5.6907,6.1183,13876700.0],["2023-10-31",6.1707,6.1707,5.7343,5.8652,9562000.0],["2023-11-01",5.874,5.9001,5.6732,5.778,7766400.0],["2023-11-02",5.839,6.0049,5.839,5.9351,5494300.0],["2023-11-03",6.1183,6.2318,5.9787,6.0398,7673600.0],["2023-11-06",6.0398,6.2056,5.9263,6.1445,5291000.0],["2023-11-07",6.0834,6.1358,5.9874,6.0223,3456300.0],["2023-11-08",6.0049,6.0922,5.9351,5.9787,3710600.0],["2023-11-09",6.0049,6.0136,5.8041,5.8652,4641300.0],["2023-11-10",5.8827,5.9787,5.7518,5.97,4003200.0],["2023-11-13",5.9263,5.9525,5.7169,5.8216,4248000.0],["2023-11-14",6.0311,6.5635,6.0311,6.4238,5897500.0],["2023-11-15",6.4937,6.7119,6.4849,6.6857,4607500.0],["2023-11-16",6.6333,6.7119,6.3104,6.4675,3483700.0],["2023-11-17",6.5809,6.6246,6.4238,6.5897,2725500.0],["2023-11-20",6.5635,6.5809,6.4238,6.5547,3672700.0],["2023-11-21",6.4849,6.5024,6.3627,6.4151,2559800.0],["2023-11-22",6.4849,6.5897,6.4326,6.5547,2561000.0],["2023-11-24",6.5373,6.5722,6.4413,6.5373,1200600.0],["2023-11-27",6.4849,6.546,6.3627,6.4849,4116700.0],["2023-11-28",6.4587,6.6508,6.3802,6.6246,4182000.0],["2023-11-29",6.7215,6.8536,6.6598,6.7655,4072700.0],["2023-11-30",6.7567,6.8272,6.651,6.7215,4251700.0],["2023-12-01",6.695,7.1796,6.6334,7.1443,4116600.0],["2023-12-04",7.1531,7.4174,7.1179,7.2588,5503800.0],["2023-12-05",7.1796,7.2148,6.9946,7.0474,3372100.0],["2023-12-06",7.0915,7.3293,7.065,7.25,3251400.0],["2023-12-07",7.2412,7.4262,7.1707,7.3998,3816900.0],["2023-12-08",7.3734,7.5143,7.2588,7.4174,3893300.0],["2023-12-11",7.4086,7.5936,7.2941,7.3205,4292500.0],["2023-12-12",7.3117,7.3205,7.1003,7.1179,3516300.0],["2023-12-13",7.0738,7.576,7.0386,7.5319,4692600.0],["2023-12-14",7.7786,8.1398,7.761,7.9107,7840900.0],["2023-12-15",7.946,8.0164,7.5848,7.7081,19726500.0],["2023-12-18",7.6641,7.6729,7.3645,7.5231,4789000.0],["2023-12-19",7.6024,7.8226,7.5495,7.7962,3585100.0],["2023-12-20",7.7698,7.7698,7.4879,7.4967,3388300.0],["2023-12-21",7.576,7.6905,7.4967,7.6553,2979800.0],["2023-12-22",7.6024,7.7522,7.5055,7.5407,2782200.0],["2023-12-26",7.5231,7.7257,7.4791,7.6641,2999900.0],["2023-12-27",7.6729,7.7698,7.6112,7.6729,2680600.0],["2023-12-28",7.6024,7.7786,7.6024,7.7698,2158000.0],["2023-12-29",7.7786,7.8402,7.6024,7.6464,2525500.0],["2024-01-02",7.5936,7.8843,7.5143,7.6993,3134500.0],["2024-01-03",7.6112,7.6112,7.3557,7.3645,3180200.0],["2024-01-04",7.3645,7.4262,7.2588,7.3469,3165600.0],["2024-01-05",7.2941,7.576,7.2588,7.4086,5184500.0],["2024-01-08",7.4086,7.6641,7.391,7.5319,2985100.0],["2024-01-09",7.5231,8.0076,7.4791,7.9019,4781300.0],["2024-01-10",7.9548,7.9636,7.7169,7.8314,3532000.0],["2024-01-11",7.7786,7.8402,7.6288,7.7081,2487300.0],["2024-01-12",7.8226,7.8931,7.4086,7.4791,3421900.0],["2024-01-16",7.3998,7.4174,7.2148,7.2765,2811400.0],["2024-01-17",7.2148,7.2412,7.0474,7.1443,3383100.0],["2024-01-18",7.1531,7.2236,7.0562,7.0738,3173000.0],["2024-01-19",7.065,7.2236,7.0122,7.1796,2962200.0],["2024-01-22",7.2853,7.5231,7.1707,7.4526,4451300.0],["2024-01-23",7.5848,7.7257,7.3557,7.3645,3389500.0],["2024-01-24",7.5055,7.5319,7.2676,7.3117,2508700.0],["2024-01-25",7.3822,7.5672,7.3293,7.5143,3536400.0],["2024-01-26",7.62,7.7169,7.5936,7.6553,2639100.0],["2024-01-29",7.6464,7.7345,7.5495,7.6993,3844600.0],["2024-01-30",7.5936,7.6464,7.5319,7.5672,2453700.0],["2024-01-31",7.5584,7.6729,7.3293,7.3293,4042500.0],["2024-02-01",7.4174,7.4967,7.2676,7.4615,2560000.0],["2024-02-02",7.3469,7.435,7.1796,7.3293,2839900.0],["2024-02-05",7.2324,7.25,7.0738,7.1267,2758600.0],["2024-02-06",7.1003,7.3029,7.0474,7.1003,3746400.0],["2024-02-07",7.1003,7.1884,6.9505,6.9769,3386500.0],["2024-02-08",6.9857,7.4879,6.9681,7.4438,4774000.0],["2024-02-09",7.1267,7.2236,6.0255,6.0343,17865200.0],["2024-02-12",6.0343,6.5189,5.9286,6.422,11557000.0],["2024-02-13",6.2634,6.5981,6.0784,6.4836,9831100.0],["2024-02-14",6.607,6.7655,6.5365,6.7039,5202000.0],["2024-02-15",6.8184,7.065,6.7919,7.0474,5313700.0],["2024-02-16",6.8096,6.9153,6.7303,6.7567,5636800.0],["2024-02-20",6.7391,7.0298,6.695,6.8712,5238600.0],["2024-02-21",6.8536,7.0034,6.5981,6.7127,8265200.0],["2024-02-22",6.7391,6.8008,6.5893,6.6246,4178600.0],["2024-02-23",6.5629,6.651,6.3691,6.3867,5869900.0],["2024-02-26",6.3251,6.3955,6.1313,6.3074,6282500.0],["2024-02-27",6.3955,6.5453,6.281,6.4836,12083200.0],["2024-02-28",6.4836,6.5548,6.288,6.4925,6494800.0],["2024-02-29",6.5992,6.7682,6.5281,6.6704,5047600.0],["2024-03-01",6.6704,6.7949,6.4747,6.7149,4413400.0],["2024-03-04",6.706,6.7682,6.5103,6.7149,4238000.0],["2024-03-05",6.6348,6.8216,6.5726,6.6081,3477600.0],["2024-03-06",6.6793,6.7149,6.5815,6.6437,3350600.0],["2024-03-07",6.6971,6.8838,6.6793,6.875,3648000.0],["2024-03-08",6.9283,7.0439,6.8483,6.9906,3915500.0],["2024-03-11",6.9639,7.0439,6.7149,6.7415,3983300.0],["2024-03-12",6.706,6.8838,6.5992,6.8127,4280000.0],["2024-03-13",6.7949,7.0084,6.786,6.9639,4769400.0],["2024-03-14",6.9105,6.9194,6.7326,6.8661,5619700.0],["2024-03-15",6.8394,7.3374,6.8305,7.2752,54193300.0],["2024-03-18",7.1685,7.1773,6.786,6.8127,6954000.0],["2024-03-19",6.7327,6.8394,6.6437,6.7682,4025900.0],["2024-03-20",6.7682,6.9461,6.706,6.9283,4335900.0],["2024-03-21",6.9372,7.0439,6.8216,6.8483,4536700.0],["2024-03-22",6.8661,6.8927,6.7593,6.8127,3374100.0],["2024-03-25",6.8572,6.9817,6.8038,6.8394,2064000.0],["2024-03-26",6.9194,6.9639,6.5548,6.5815,4498000.0],["2024-03-27",6.6437,7.0439,6.6259,6.9995,4181200.0],["2024-03-28",7.0439,7.1684,7.0084,7.1418,3128600.0],["2024-04-01",7.1773,7.1773,6.9728,6.9728,3870500.0],["2024-04-02",6.9372,6.9372,6.6437,6.7593,4400800.0],["2024-04-03",6.7593,6.8127,6.6259,6.706,2785500.0],["2024-04-04",6.8394,6.9105,6.6259,6.6259,2724700.0],["2024-04-05",6.5815,6.6526,6.4036,6.4303,4312300.0],["2024-04-08",6.4658,6.6526,6.4569,6.6259,2831800.0],["2024-04-09",6.6704,6.8216,6.6259,6.7682,2628300.0],["2024-04-10",6.5637,6.5992,6.4569,6.5192,2986800.0],["2024-04-11",6.5548,6.6526,6.4658,6.5726,2857700.0],["2024-04-12",6.5192,6.5281,6.2969,6.3324,3194700.0],["2024-04-15",6.3591,6.4925,6.288,6.3235,3494700.0],["2024-04-16",6.288,6.288,6.1812,6.1812,4006600.0],["2024-04-17",6.2435,6.2791,6.119,6.1634,3965500.0],["2024-04-18",6.2168,6.2168,6.0478,6.1457,4666700.0],["2024-04-19",6.1368,6.1723,6.0122,6.119,3297000.0],["2024-04-22",6.1634,6.2524,6.1101,6.1723,3028200.0],["2024-04-23",6.1634,6.4392,6.1634,6.3413,4003600.0],["2024-04-24",6.3235,6.368,6.1723,6.2613,3628200.0],["2024-04-25",6.1545,6.2346,5.9678,6.1723,8104500.0],["2024-04-26",6.7504,7.2663,6.5548,6.9283,9823400.0],["2024-04-29",7.0973,7.2752,7.0173,7.1596,5916900.0],["2024-04-30",7.0884,7.1418,6.9906,7.0617,3982100.0],["2024-05-01",7.0261,7.1329,6.7949,6.8927,4370600.0],["2024-05-02",6.9728,7.0439,6.6704,6.7949,5123900.0],["2024-05-03",6.9817,7.0528,6.7682,6.8127,2777200.0],["2024-05-06",6.875,6.9906,6.8483,6.9194,2825000.0],["2024-05-07",6.9461,7.1684,6.9461,7.0795,3490400.0],["2024-05-08",6.9461,7.2129,6.9105,7.1596,3133300.0],["2024-05-09",7.204,7.3641,7.0973,7.3196,4011000.0],["2024-05-10",7.3374,7.3374,7.1151,7.1951,2344300.0],["2024-05-13",7.3196,7.4531,7.293,7.3285,3927200.0],["2024-05-14",7.5242,7.7732,7.4619,7.7465,4786800.0],["2024-05-15",7.8088,7.8444,7.3463,7.4619,4304700.0],["2024-05-16",7.3819,7.5153,7.3641,7.4442,2484700.0],["2024-05-17",7.4175,7.4175,7.1507,7.2129,2728200.0],["2024-05-20",7.2396,7.4353,7.2218,7.3108,3954900.0],["2024-05-21",7.3463,7.4264,7.2307,7.3108,3492400.0],["2024-05-22",7.2396,7.3374,7.0084,7.0973,3278600.0],["2024-05-23",7.0795,7.0795,6.875,6.9817,3072300.0],["2024-05-24",7.0795,7.0795,6.955,6.9906,2531800.0],["2024-05-28",7.0439,7.1151,6.8305,6.8572,4440100.0],["2024-05-29",6.7238,6.7327,6.4925,6.5548,4094800.0],["2024-05-30",6.6259,6.7327,6.5815,6.6437,3154300.0],["2024-05-31",6.7335,6.9669,6.7155,6.931,5574000.0],["2024-06-03",7.0567,7.0567,6.8412,6.8592,2734900.0],["2024-06-04",6.8053,6.8771,6.7245,6.7335,3454000.0],["2024-06-05",6.7604,6.7604,6.5809,6.7066,2959100.0],["2024-06-06",6.6617,6.7335,6.6078,6.6976,2268800.0],["2024-06-07",6.5898,6.6437,6.5539,6.6168,2054400.0],["2024-06-10",6.536,6.6437,6.509,6.6258,2461300.0],["2024-06-11",6.6168,6.6617,6.527,6.6168,2617100.0],["2024-06-12",6.8771,7.0477,6.6078,6.6078,3659300.0],["2024-06-13",6.6437,6.7245,6.3205,6.3205,3759900.0],["2024-06-14",6.2217,6.3295,6.1769,6.2577,3200800.0],["2024-06-17",6.2577,6.2936,6.0512,6.0871,5045000.0],["2024-06-18",6.0601,6.1589,5.9434,5.9434,3879300.0],["2024-06-20",5.9075,5.9973,5.8357,5.8626,4080300.0],["2024-06-21",5.8447,6.0781,5.8088,6.0153,15299400.0],["2024-06-24",5.9973,6.0961,5.8626,5.9973,5667600.0],["2024-06-25",5.9704,5.9973,5.701,5.71,4014100.0],["2024-06-26",5.692,5.7549,5.6023,5.728,4483500.0],["2024-06-27",5.6831,5.719,5.5753,5.6382,4281700.0],["2024-06-28",5.6561,5.7818,5.6472,5.7549,7157800.0],["2024-07-01",5.7998,5.8177,5.6202,5.6831,3512100.0],["2024-07-02",5.6831,5.71,5.5664,5.6561,3465900.0],["2024-07-03",5.701,5.701,5.6202,5.6292,1529900.0],["2024-07-05",5.6112,5.6382,5.3599,5.4407,7291100.0],["2024-07-08",5.5035,5.5753,5.4407,5.5304,3269700.0],["2024-07-09",5.4586,5.4856,5.1444,5.1534,6606200.0],["2024-07-10",5.0905,5.1534,4.8391,5.1444,6893800.0],["2024-07-11",5.2342,5.5035,5.2342,5.4586,6157900.0],["2024-07-12",5.4945,5.6292,5.4676,5.5843,4307000.0],["2024-07-15",5.6023,5.701,5.4945,5.6382,4648800.0],["2024-07-16",5.728,6.0601,5.692,5.9793,4517800.0],["2024-07-17",5.9255,6.1769,5.9255,6.0512,3287100.0],["2024-07-18",6.0332,6.132,5.8536,5.8626,3550200.0],["2024-07-19",5.8267,5.8716,5.6292,5.7549,3849100.0],["2024-07-22",5.7459,5.7728,5.5394,5.7639,4008500.0],["2024-07-23",5.719,5.7908,5.6382,5.6651,3449200.0],["2024-07-24",5.6651,5.7998,5.6202,5.6561,5305200.0],["2024-07-25",5.6561,5.8088,5.6112,5.692,8511400.0],["2024-07-26",6.4911,8.0443,6.4103,7.9994,26323600.0],["2024-07-29",8.0533,8.1161,7.6313,7.9006,12520800.0],["2024-07-30",7.9276,7.9725,7.5954,7.8378,8951600.0],["2024-07-31",7.8557,7.9455,7.5684,7.7121,8851200.0],["2024-08-01",7.7121,7.8019,7.362,7.4966,4359700.0],["2024-08-02",7.3889,7.4607,7.1465,7.3979,7833700.0],["2024-08-05",7.0387,7.344,6.94,7.2003,5919100.0],["2024-08-06",7.1824,7.2632,6.8053,6.8143,5841300.0],["2024-08-07",6.8682,7.0208,6.4642,6.4821,5734400.0],["2024-08-08",6.5001,6.6617,6.4193,6.6347,6256000.0],["2024-08-09",6.6437,6.6617,6.3295,6.3654,4424800.0],["2024-08-12",6.3295,6.4013,6.0691,6.1409,5313200.0],["2024-08-13",6.1948,6.4193,6.1589,6.3923,4795700.0],["2024-08-14",6.3564,6.4193,6.2128,6.2217,4449700.0],["2024-08-15",6.3654,6.6258,6.2936,6.5809,5624700.0],["2024-08-16",6.5988,6.7335,6.545,6.5809,3928400.0],["2024-08-19",6.6527,6.6886,6.527,6.6437,3531100.0],["2024-08-20",6.5629,6.6617,6.545,6.5898,3203600.0],["2024-08-21",6.6976,6.7335,6.5629,6.6706,3379400.0],["2024-08-22",6.6886,6.6886,6.536,6.5539,3301000.0],["2024-08-23",6.545,6.7694,6.4462,6.6437,4835500.0],["2024-08-26",6.7425,6.8233,6.5001,6.509,4527000.0],["2024-08-27",6.4821,6.518,6.2936,6.4103,4381900.0],["2024-08-28",6.3295,6.5719,6.3025,6.4013,5758900.0],["2024-08-29",6.4013,6.5809,6.3564,6.5001,5072200.0],["2024-08-30",6.5545,6.6089,6.3913,6.4275,5369000.0],["2024-09-03",6.4003,6.6089,6.355,6.5454,5805100.0],["2024-09-04",6.5454,6.9805,6.5182,6.8264,7351900.0],["2024-09-05",6.8083,7.0803,6.6814,6.8899,8368200.0],["2024-09-06",6.8718,6.9443,6.7992,6.899,5481600.0],["2024-09-09",6.8355,6.8446,6.4366,6.4366,8378300.0],["2024-09-10",6.4003,6.4729,6.21,6.4185,5872700.0],["2024-09-11",6.3913,6.636,6.3459,6.6089,5764600.0],["2024-09-12",6.6089,6.7539,6.5363,6.7358,4750300.0],["2024-09-13",6.8536,7.1437,6.8174,7.0984,6607300.0],["2024-09-16",7.1347,7.2253,6.9715,7.0077,4945900.0],["2024-09-17",7.0893,7.0893,6.7358,6.772,5462700.0],["2024-09-18",6.7539,6.7992,6.5545,6.6451,5719400.0],["2024-09-19",6.8536,6.9171,6.6904,6.7811,6975700.0],["2024-09-20",6.7086,6.7902,6.5907,6.7448,62965300.0],["2024-09-23",6.8083,6.8083,6.3822,6.5726,11399300.0],["2024-09-24",6.5907,6.627,6.3278,6.4185,6479800.0],["2024-09-25",6.4094,6.4547,6.3097,6.3641,9642800.0],["2024-09-26",6.4819,6.8355,6.4819,6.772,7269800.0],["2024-09-27",6.899,7.0531,6.8536,6.9171,4967300.0],["2024-09-30",6.8808,7.0168,6.8536,6.9624,5394600.0],["2024-10-01",6.9805,7.0259,6.7992,6.8264,3854300.0],["2024-10-02",6.8174,6.899,6.7539,6.7992,3511800.0],["2024-10-03",6.7267,6.7448,6.5726,6.6632,3614900.0],["2024-10-04",6.772,6.8264,6.627,6.7811,2365500.0],["2024-10-07",6.7176,6.7358,6.5726,6.636,4037300.0],["2024-10-08",6.5907,6.7086,6.5001,6.6632,3648600.0],["2024-10-09",6.6723,6.9715,6.6723,6.7176,4257900.0],["2024-10-10",6.7448,6.9443,6.7176,6.8083,3857000.0],["2024-10-11",6.8355,6.908,6.7811,6.8899,3081900.0],["2024-10-14",6.8355,6.8536,6.6451,6.772,11362100.0],["2024-10-15",6.7448,6.8899,6.7176,6.7902,4261300.0],["2024-10-16",6.8446,7.0168,6.7902,7.0077,4742700.0],["2024-10-17",6.9987,7.0259,6.8264,6.9624,5508000.0],["2024-10-18",6.9352,7.18,6.8899,7.1347,5391700.0],["2024-10-21",7.1437,7.2434,6.9805,6.9987,6126500.0],["2024-10-22",6.9987,6.9987,6.7902,6.8264,7136400.0],["2024-10-23",6.7992,6.8264,6.6179,6.636,5143000.0],["2024-10-24",6.6723,6.8174,6.5001,6.5091,7281500.0],["2024-10-25",7.869,8.2769,7.4338,7.9143,21253400.0],["2024-10-28",8.0594,8.7755,7.9324,8.6396,11579600.0],["2024-10-29",8.4854,8.5126,8.1228,8.15,6998900.0],["2024-10-30",8.0775,8.2044,7.9778,8.1319,7991300.0],["2024-10-31",8.014,8.0775,7.9052,7.9778,6623900.0],["2024-11-01",7.9324,8.1591,7.9234,7.9687,6698600.0],["2024-11-04",7.9687,8.1409,7.878,7.9234,4953300.0],["2024-11-05",7.869,8.1681,7.8236,8.0231,3921000.0],["2024-11-06",8.3404,8.422,7.9234,7.9959,5995900.0],["2024-11-07",8.0322,8.3857,8.0322,8.2588,6486500.0],["2024-11-08",8.1772,8.4038,8.014,8.3585,5572900.0],["2024-11-11",8.5398,8.6124,8.3585,8.4492,4042400.0],["2024-11-12",8.3857,8.4854,8.3041,8.3223,4897700.0],["2024-11-13",8.3676,8.4129,8.0775,8.2316,3151400.0],["2024-11-14",8.3404,8.4492,8.0956,8.1228,3041900.0],["2024-11-15",8.0866,8.1409,7.9234,7.9778,4040100.0],["2024-11-18",8.005,8.0775,7.8871,8.0594,2829400.0],["2024-11-19",7.9415,8.1047,7.9143,7.9959,1715000.0],["2024-11-20",8.3313,8.5217,7.9959,8.014,5713100.0],["2024-11-21",7.9143,8.1319,7.9143,8.1047,10358500.0],["2024-11-22",8.15,8.3676,8.1228,8.2679,4961700.0],["2024-11-25",8.4038,8.8118,8.4038,8.7211,8918700.0],["2024-11-26",8.6214,8.6849,8.422,8.4673,5946800.0],["2024-11-27",8.5852,8.7393,8.5217,8.6668,3171600.0],["2024-11-29",8.7672,8.8768,8.685,8.7581,2440300.0],["2024-12-02",8.7672,8.959,8.6942,8.9133,6410200.0],["2024-12-03",8.9225,8.9681,8.6759,8.8677,4891500.0],["2024-12-04",8.8677,9.2969,8.7946,9.2056,7978000.0],["2024-12-05",9.1782,9.1964,8.959,9.0686,4350500.0],["2024-12-06",9.3517,9.5435,9.2695,9.4156,7024900.0],["2024-12-09",9.7809,10.5754,9.6439,10.5115,13010800.0],["2024-12-10",10.4293,10.6668,10.2832,10.6211,6975500.0],["2024-12-11",10.7124,10.7581,10.3563,10.4385,8572100.0],["2024-12-12",10.3745,10.5389,10.3106,10.4567,5534100.0],["2024-12-13",10.3837,10.4567,9.7444,10.0549,6116300.0],["2024-12-16",10.0001,10.1371,9.8814,9.8996,4126800.0],["2024-12-17",9.8174,9.8448,9.5617,9.5891,6013200.0],["2024-12-18",9.5891,9.7627,9.233,9.2512,5474600.0],["2024-12-19",9.2786,9.4613,8.8951,9.0503,7827700.0],["2024-12-20",9.0412,9.2695,8.9499,9.1508,7376500.0],["2024-12-23",9.0777,9.2969,9.0777,9.1782,4602900.0],["2024-12-24",9.1782,9.2969,9.1051,9.2878,1671700.0],["2024-12-26",9.1782,9.3974,9.1782,9.306,4876900.0],["2024-12-27",9.2878,9.4704,9.2604,9.3882,5707800.0],["2024-12-30",9.2695,9.2695,9.0047,9.1325,3799900.0],["2024-12-31",9.1508,9.2969,9.0412,9.096,3645800.0],["2025-01-02",9.1964,9.306,9.0138,9.1142,3535700.0],["2025-01-03",9.0686,9.1599,8.8768,9.1234,3695800.0],["2025-01-06",9.1416,9.443,9.1325,9.2878,4700500.0],["2025-01-07",9.37,9.4248,9.0868,9.1782,5112400.0],["2025-01-08",9.096,9.1508,8.8494,8.9864,5240300.0],["2025-01-10",8.8311,9.1142,8.7763,8.9133,5105800.0],["2025-01-13",8.8311,8.8859,8.5663,8.8677,5499100.0],["2025-01-14",8.9864,9.1325,8.7489,9.0138,7272500.0],["2025-01-15",9.3152,9.3608,8.9955,9.1142,5451800.0],["2025-01-16",9.0321,9.2878,8.9681,9.2786,6658500.0],["2025-01-17",9.3608,9.4704,9.2056,9.2421,4361600.0],["2025-01-21",9.2786,9.4248,9.2604,9.3517,3529900.0],["2025-01-22",9.3791,9.4247,9.2147,9.2786,4691400.0],["2025-01-23",9.233,9.5252,9.1142,9.5069,3995600.0],["2025-01-24",9.4978,9.7718,9.3791,9.7353,7619700.0],["2025-01-27",9.7261,9.9088,9.5891,9.6713,7935100.0],["2025-01-28",9.6805,9.7901,9.4795,9.4978,4256700.0],["2025-01-29",9.4978,9.4978,9.2786,9.3974,4156900.0],["2025-01-30",9.4156,9.6439,9.4065,9.5526,4068200.0],["2025-01-31",9.5069,9.58,9.0868,9.096,5968300.0],["2025-02-03",8.9133,9.0229,8.6576,8.7581,7286600.0],["2025-02-04",8.8037,8.9955,8.7398,8.8494,11358100.0],["2025-02-05",8.9225,8.9864,8.7672,8.8585,6359600.0],["2025-02-06",8.9773,9.1416,8.7489,8.8494,7895700.0],["2025-02-07",7.0138,7.0594,6.274,6.5115,34581400.0],["2025-02-10",6.7489,6.7489,6.1553,6.4019,17924900.0],["2025-02-11",6.3197,6.8768,6.2649,6.6941,14452300.0],["2025-02-12",6.5754,6.6119,6.3928,6.4749,8950800.0],["2025-02-13",6.4749,6.5297,6.3928,6.4019,7824000.0],["2025-02-14",6.3928,6.5297,6.3928,6.4476,6666100.0],["2025-02-18",6.3928,6.4567,6.2375,6.274,7603300.0],["2025-02-19",6.2101,6.411,6.1827,6.3288,12069500.0],["2025-02-20",6.2832,6.3288,6.1644,6.2101,8205000.0],["2025-02-21",6.2101,6.3106,6.137,6.2101,9815200.0],["2025-02-24",6.2101,6.2101,5.8813,5.8905,15010500.0],["2025-02-25",5.8996,6.2558,5.8996,6.1827,17326600.0],["2025-02-26",6.2284,6.3197,6.0275,6.0823,17688100.0],["2025-02-27",6.0549,6.0549,5.8174,5.8174,20568900.0],["2025-02-28",5.8728,5.9929,5.7805,5.9282,17030500.0],["2025-03-03",5.9467,6.1683,5.762,5.7897,10208200.0],["2025-03-04",5.6697,5.9744,5.6512,5.8728,9613500.0],["2025-03-05",5.9097,6.2052,5.9097,6.1775,9494400.0],["2025-03-06",6.0298,6.196,5.9652,6.1775,10353300.0],["2025-03-07",6.1406,6.2883,6.0298,6.2329,8279700.0],["2025-03-10",6.1591,6.4823,6.1037,6.2145,9856400.0],["2025-03-11",6.196,6.2699,5.9467,6.039,10289400.0],["2025-03-12",6.076,6.1314,5.8451,6.076,11595500.0],["2025-03-13",6.0667,6.1037,5.8082,6.0113,10056100.0],["2025-03-14",6.1221,6.1498,5.9836,6.0483,10844200.0],["2025-03-17",6.0667,6.1775,6.0021,6.1314,4907300.0],["2025-03-18",6.0852,6.0944,5.882,6.0113,5406300.0],["2025-03-19",5.9929,6.0944,5.9282,6.0575,6522900.0],["2025-03-20",5.9836,6.1406,5.9467,6.039,6051600.0],["2025-03-21",5.9375,6.0298,5.9097,5.9559,9786700.0],["2025-03-24",6.039,6.2329,5.9929,6.2145,6729900.0],["2025-03-25",6.2145,6.2976,6.039,6.076,5921300.0],["2025-03-26",6.0575,6.1037,5.9375,5.9929,3914900.0],["2025-03-27",5.9836,6.0206,5.9005,6.0113,4174600.0],["2025-03-28",5.9744,5.9836,5.8082,5.9005,4736900.0],["2025-03-31",5.7805,5.8082,5.5958,5.7251,8863500.0],["2025-04-01",5.6974,5.7805,5.6235,5.7066,5458800.0],["2025-04-02",5.642,5.8082,5.6327,5.7897,7011600.0],["2025-04-03",5.5404,5.6327,5.0233,5.051,10613100.0],["2025-04-04",4.8201,4.8755,4.46,4.7278,13389300.0],["2025-04-07",4.5247,4.8386,4.2846,4.5154,17317500.0],["2025-04-08",4.6816,4.7278,4.0907,4.1368,13451700.0],["2025-04-09",4.063,4.7278,3.8967,4.6632,15866400.0],["2025-04-10",4.6539,4.6539,4.0999,4.2015,8928100.0],["2025-04-11",4.1645,4.3861,4.0999,4.3584,11219300.0],["2025-04-14",4.4877,4.7001,4.4785,4.6078,10652700.0],["2025-04-15",4.5339,4.617,4.303,4.3677,9192900.0],["2025-04-16",4.34,4.4323,4.2015,4.2753,8464300.0],["2025-04-17",4.2569,4.4046,4.2569,4.34,6671400.0],["2025-04-21",4.2476,4.2661,4.0907,4.2015,7852800.0],["2025-04-22",4.2569,4.4415,4.2292,4.3584,7733000.0],["2025-04-23",4.5801,4.894,4.5431,4.5616,11825700.0],["2025-04-24",4.6262,4.8017,4.5524,4.7278,6556300.0],["2025-04-25",4.7093,4.7555,4.5985,4.6262,6385200.0],["2025-04-28",4.6539,4.894,4.6355,4.7186,10689300.0],["2025-04-29",4.7001,4.8294,4.6539,4.774,11062100.0],["2025-04-30",4.4415,4.5524,4.1461,4.4138,14856200.0],["2025-05-01",4.4969,4.8663,4.3861,4.774,14423000.0],["2025-05-02",4.8386,4.9864,4.6816,4.8478,12830600.0],["2025-05-05",4.7832,4.8478,4.7001,4.7093,9425200.0],["2025-05-06",4.6816,4.7463,4.5616,4.6078,8969300.0],["2025-05-07",4.6539,4.6909,4.5431,4.617,8127000.0],["2025-05-08",4.6816,4.894,4.6355,4.8571,8425100.0],["2025-05-09",4.8478,4.9217,4.7924,4.8201,6886800.0],["2025-05-12",5.2726,5.6604,5.1987,5.5496,11402500.0],["2025-05-13",5.5496,5.6327,5.4573,5.5958,7731500.0],["2025-05-14",5.5404,5.5958,5.4111,5.4573,7186900.0],["2025-05-15",5.4019,5.5219,5.3649,5.5127,7301900.0],["2025-05-16",5.5404,5.5589,5.4296,5.448,6218700.0],["2025-05-19",5.2726,5.3003,5.1803,5.2541,9881000.0],["2025-05-20",5.2726,5.3742,5.2449,5.2726,7449100.0],["2025-05-21",5.1526,5.2449,5.0141,5.0233,9632800.0],["2025-05-22",5.0141,5.2357,5.0048,5.208,11724800.0],["2025-05-23",5.0048,5.1064,5.0048,5.0602,9838200.0],["2025-05-27",5.171,5.171,4.9217,5.0418,10873200.0],["2025-05-28",5.051,5.0695,4.8755,4.9032,8575700.0],["2025-05-29",4.9217,5.0418,4.894,5.0325,12626600.0],["2025-05-30",5.0045,5.0512,4.9016,4.9577,14237600.0],["2025-06-02",4.9296,4.939,4.6584,4.7238,13117900.0],["2025-06-03",4.7238,5.0793,4.6116,5.0232,15765400.0],["2025-06-04",5.0232,5.0606,4.939,4.9483,9091500.0],["2025-06-05",4.9296,5.2102,4.9016,5.1448,15556800.0],["2025-06-06",5.2196,5.2477,5.1074,5.1822,11761000.0],["2025-06-09",5.2477,5.3225,5.1822,5.2477,10557600.0],["2025-06-10",5.3131,5.3973,5.2383,5.3225,8549200.0],["2025-06-11",5.416,5.416,5.257,5.3131,6971700.0],["2025-06-12",5.257,5.257,5.0232,5.0793,8972600.0],["2025-06-13",5.2102,5.2664,4.8829,4.9016,12202200.0],["2025-06-16",4.9951,5.4254,4.9951,5.4067,12596300.0],["2025-06-17",5.3038,5.3319,5.0419,5.0699,9531700.0],["2025-06-18",5.0886,5.1635,5.0045,5.0886,9335100.0],["2025-06-20",5.1448,5.1448,5.0232,5.0606,12088000.0],["2025-06-23",4.9577,4.9764,4.7051,4.939,12264200.0],["2025-06-24",5.0045,5.0138,4.8267,4.8922,9564200.0],["2025-06-25",4.9296,4.9296,4.7706,4.7893,8169600.0],["2025-06-26",4.7987,4.8829,4.7706,4.8641,5674800.0],["2025-06-27",4.9016,5.1074,4.8735,5.0886,13829000.0],["2025-06-30",5.0886,5.1074,4.9577,5.0512,6731700.0],["2025-07-01",5.0325,5.4535,4.9857,5.2664,11135500.0],["2025-07-02",5.3319,5.5938,5.2664,5.5376,13348100.0],["2025-07-03",5.5564,5.5751,5.3973,5.4628,5482300.0],["2025-07-07",5.3973,5.5096,5.2944,5.3506,11393500.0],["2025-07-08",5.3599,5.4722,5.229,5.3506,6507700.0],["2025-07-09",5.3973,5.5002,5.3412,5.4815,6038500.0],["2025-07-10",5.5189,5.7247,5.4815,5.5283,6253000.0],["2025-07-11",5.4347,5.4815,5.3973,5.4347,6604100.0],["2025-07-14",5.3973,5.4067,5.2196,5.2757,4900600.0],["2025-07-15",5.2851,5.3038,5.0606,5.0699,5714600.0],["2025-07-16",5.1167,5.1541,5.0045,5.1074,4879100.0],["2025-07-17",5.1074,5.2851,5.098,5.2757,4911900.0],["2025-07-18",5.2944,5.3131,5.1822,5.2383,4574400.0],["2025-07-21",5.2851,5.3225,5.2196,5.2664,5209100.0],["2025-07-22",5.3038,5.7247,5.2944,5.7154,8328000.0],["2025-07-23",5.7902,5.9679,5.7528,5.9586,7045700.0],["2025-07-24",5.8931,5.9212,5.7247,5.7528,5495800.0],["2025-07-25",5.8089,5.9305,5.678,5.865,4961700.0],["2025-07-28",5.865,5.9025,5.678,5.7715,5166000.0],["2025-07-29",5.7341,5.7809,5.5283,5.5657,7667100.0],["2025-07-30",5.547,5.5938,5.3038,5.3506,8475600.0],["2025-07-31",5.3506,5.3693,5.1915,5.2477,10575500.0],["2025-08-01",4.7987,5.0138,4.2842,4.4526,30631300.0],["2025-08-04",4.518,4.8174,4.518,4.649,14057300.0],["2025-08-05",4.6771,4.8361,4.6584,4.7893,7818100.0],["2025-08-06",4.7987,4.808,4.6209,4.6303,6855300.0],["2025-08-07",4.6584,4.78,4.5929,4.6116,7036200.0],["2025-08-08",4.6022,4.6303,4.4993,4.5648,5378100.0],["2025-08-11",4.5835,4.6584,4.4806,4.518,7416200.0],["2025-08-12",4.5742,4.7145,4.518,4.6116,5770100.0],["2025-08-13",4.6303,4.8922,4.5461,4.8548,7294800.0],["2025-08-14",4.7332,5.0512,4.7051,5.0419,10257800.0],["2025-08-15",5.1074,5.229,5.0419,5.1074,7308400.0],["2025-08-18",5.1354,5.6031,5.1074,5.4909,11590900.0],["2025-08-19",5.4909,5.5657,5.4067,5.4722,7038800.0],["2025-08-20",5.4441,5.4535,5.1915,5.2102,5952200.0],["2025-08-21",5.1541,5.1728,5.0606,5.1354,4521900.0],["2025-08-22",5.1354,5.4815,5.1354,5.3973,5676500.0],["2025-08-25",5.3973,5.4628,5.3225,5.4441,5459100.0],["2025-08-26",5.416,5.547,5.3412,5.4067,8915800.0],["2025-08-27",5.416,5.5938,5.3973,5.5657,7440800.0],["2025-08-28",5.5751,5.6686,5.4628,5.5376,6313500.0],["2025-08-29",5.5471,5.6796,5.5471,5.6039,6131100.0],["2025-09-02",5.4903,5.5566,5.4241,5.5282,9617500.0],["2025-09-03",5.5376,5.9731,5.5376,5.9541,11324500.0],["2025-09-04",5.9541,5.992,5.8216,5.9731,11958200.0],["2025-09-05",6.0109,6.2855,5.8974,6.0488,9535900.0],["2025-09-08",6.0488,6.0488,5.869,5.992,9001700.0],["2025-09-09",6.0299,6.1056,5.869,5.8879,6479500.0],["2025-09-10",5.8974,5.8974,5.6702,5.7459,6326700.0],["2025-09-11",5.7554,5.9258,5.727,5.7648,4516200.0],["2025-09-12",5.727,5.727,5.5376,5.6039,5979800.0],["2025-09-15",5.6702,5.6702,5.4903,5.5282,5843000.0],["2025-09-16",5.5282,5.566,5.4335,5.5471,4283000.0],["2025-09-17",5.5092,5.7838,5.4335,5.4335,5399500.0],["2025-09-18",5.5092,5.5755,5.443,5.4903,4269800.0],["2025-09-19",5.5092,5.5092,5.2253,5.2347,9563600.0],["2025-09-22",5.2063,5.2347,5.1495,5.1969,6507700.0],["2025-09-23",5.2347,5.2726,5.1022,5.1022,6619900.0],["2025-09-24",5.1306,5.1779,5.0549,5.1685,7976800.0],["2025-09-25",5.0927,5.0927,4.875,4.875,6197200.0],["2025-09-26",4.8656,4.9886,4.8466,4.894,6219800.0],["2025-09-29",4.9791,4.9791,4.7709,4.8182,7988200.0],["2025-09-30",4.7614,4.9791,4.6668,4.9602,13013600.0],["2025-10-01",4.9791,5.0643,4.8561,4.9413,7726800.0],["2025-10-02",4.9413,5.017,4.8277,4.9318,5015700.0],["2025-10-03",4.9697,5.2631,4.9697,5.1022,6729900.0],["2025-10-06",5.1779,5.2158,4.9318,4.9697,5817600.0],["2025-10-07",4.9697,5.1306,4.8845,4.9129,5429200.0],["2025-10-08",4.9223,4.9413,4.7614,4.7614,6534200.0],["2025-10-09",4.7614,4.7709,4.6289,4.7141,9939500.0],["2025-10-10",4.7425,4.8088,4.5721,4.5816,7710500.0],["2025-10-13",4.7046,4.733,4.5626,4.5721,6195400.0],["2025-10-14",4.5342,4.6762,4.5058,4.591,6766800.0],["2025-10-15",4.591,4.7046,4.468,4.5437,8285900.0],["2025-10-16",4.5816,4.6478,4.4964,4.5437,9635800.0],["2025-10-17",4.5058,4.6289,4.5058,4.591,8147300.0],["2025-10-20",4.61,4.6857,4.5721,4.591,6087400.0],["2025-10-21",4.591,4.7046,4.5248,4.6005,4034900.0],["2025-10-22",4.591,4.6668,4.5532,4.6005,4837800.0],["2025-10-23",4.591,4.733,4.591,4.7141,4687300.0],["2025-10-24",4.752,4.7709,4.7046,4.7141,4961900.0],["2025-10-27",4.733,4.8656,4.733,4.8182,6485100.0],["2025-10-28",4.7898,4.7993,4.6573,4.733,5890900.0],["2025-10-29",4.6952,4.752,4.6194,4.6668,6670600.0],["2025-10-30",4.6194,4.6762,4.4396,4.468,9822700.0],["2025-10-31",3.5592,3.5971,2.925,3.2185,68196900.0],["2025-11-03",3.2279,3.2374,3.0481,3.0575,18197100.0],["2025-11-04",2.9913,3.1143,2.9061,2.9723,16364800.0],["2025-11-05",2.9723,3.1427,2.9439,3.0481,15153700.0],["2025-11-06",3.067,3.1617,2.9345,2.9439,9758000.0],["2025-11-07",2.9345,3.0291,2.9155,3.0007,11284300.0],["2025-11-10",3.0765,3.1617,3.0386,3.0575,11714000.0],["2025-11-11",3.0765,3.209,3.0386,3.1049,12901700.0],["2025-11-12",3.1522,3.3037,3.1522,3.1806,13247900.0],["2025-11-13",3.1711,3.3226,3.1522,3.1995,14433500.0],["2025-11-14",3.2374,3.2563,3.0765,3.2374,9835400.0],["2025-11-17",3.2374,3.3037,3.1427,3.1617,9228100.0],["2025-11-18",3.1143,3.1901,3.0859,3.1427,7323100.0],["2025-11-19",3.1333,3.1901,3.067,3.1238,6630100.0],["2025-11-20",3.1333,3.1901,3.0386,3.0575,5925800.0],["2025-11-21",3.0765,3.2185,3.0481,3.1617,15589700.0],["2025-11-24",3.1617,3.3037,3.1143,3.2753,20160800.0],["2025-11-25",3.2942,3.4267,3.2753,3.2847,7781100.0],["2025-11-26",3.2658,3.4456,3.2374,3.3794,9626200.0],["2025-11-28",3.3794,3.5242,3.3794,3.5242,5229900.0],["2025-12-01",3.4277,3.8042,3.4277,3.6787,10483900.0],["2025-12-02",3.6208,3.6594,3.5435,3.5435,7749400.0],["2025-12-03",3.5725,3.7559,3.5725,3.6304,8479300.0],["2025-12-04",3.6401,3.6594,3.5242,3.5628,4932600.0],["2025-12-05",3.5725,3.669,3.5532,3.5918,6827300.0],["2025-12-08",3.5918,3.6208,3.4759,3.5049,9968200.0],["2025-12-09",3.4759,3.5435,3.447,3.5146,6612700.0],["2025-12-10",3.4952,3.7173,3.4952,3.698,12399100.0],["2025-12-11",3.727,3.7946,3.698,3.7366,6614800.0],["2025-12-12",3.727,3.7656,3.669,3.6787,4764700.0],["2025-12-15",3.698,3.7656,3.5435,3.6401,6094600.0],["2025-12-16",3.6401,3.7077,3.6208,3.6401,4281900.0],["2025-12-17",3.6497,3.8042,3.6401,3.7077,5438300.0],["2025-12-18",3.7463,3.8428,3.6401,3.6497,6422900.0],["2025-12-19",3.6497,3.6497,3.5725,3.5918,8975300.0],["2025-12-22",3.5821,3.6497,3.5821,3.6015,4903800.0],["2025-12-23",3.5918,3.5918,3.4759,3.4856,5928000.0],["2025-12-24",3.4759,3.5628,3.4663,3.5532,1646000.0],["2025-12-26",3.5435,3.669,3.5146,3.6594,3576700.0],["2025-12-29",3.6208,3.698,3.6208,3.669,5637900.0],["2025-12-30",3.669,3.727,3.6497,3.6497,4167100.0],["2025-12-31",3.6304,3.6594,3.5821,3.5918,4705200.0],["2026-01-02",3.6015,3.6594,3.5532,3.5918,3594500.0],["2026-01-05",3.6015,3.7173,3.5918,3.6015,6745600.0],["2026-01-06",3.5918,3.8139,3.5918,3.7753,7514600.0],["2026-01-07",3.8042,3.8815,3.7753,3.8235,5538300.0],["2026-01-08",3.7946,4.0456,3.7946,3.9973,10003700.0],["2026-01-09",4.0359,4.1711,3.9684,4.0649,8200700.0],["2026-01-12",4.0553,4.1132,3.9973,4.007,5543300.0],["2026-01-13",4.0359,4.1228,4.0263,4.0939,5123300.0],["2026-01-14",4.1228,4.2001,4.0456,4.0746,4722700.0],["2026-01-15",4.0939,4.1422,4.007,4.1325,4399600.0],["2026-01-16",4.1035,4.1132,4.0166,4.0746,4785600.0],["2026-01-20",3.9973,4.0746,3.9877,4.0746,4643600.0],["2026-01-21",4.1035,4.1615,4.0166,4.1132,5512200.0],["2026-01-22",4.1228,4.2291,4.1228,4.2001,4514100.0],["2026-01-23",4.2001,4.2097,4.1228,4.1711,3862600.0],["2026-01-26",4.2387,4.3063,4.1808,4.2194,4273100.0],["2026-01-27",4.2194,4.2387,4.1422,4.2097,2755100.0],["2026-01-28",4.2387,4.2773,4.1615,4.1615,4264000.0],["2026-01-29",4.1808,4.2097,3.949,4.0359,10729300.0],["2026-01-30",4.0359,4.1904,4.0263,4.1035,6679800.0],["2026-02-02",4.1035,4.2484,4.0649,4.1904,4887800.0],["2026-02-03",4.1808,4.3546,4.1615,4.2484,5862900.0],["2026-02-04",4.2484,4.4898,4.2484,4.4222,7195200.0],["2026-02-05",4.4415,4.4898,4.2677,4.3642,7095300.0],["2026-02-06",3.8622,4.6153,3.8525,4.4704,14289000.0],["2026-02-09",4.4318,4.5284,4.316,4.3835,6711400.0],["2026-02-10",4.3546,4.4608,4.1711,4.3932,7143300.0],["2026-02-11",4.4222,4.4801,4.2966,4.3546,4415700.0],["2026-02-12",4.3739,4.538,4.2291,4.3449,6814200.0],["2026-02-13",4.4029,4.5573,4.3642,4.538,4739100.0],["2026-02-17",4.538,4.5573,4.4222,4.5091,4341500.0],["2026-02-18",4.5187,4.6732,4.4608,4.5766,3841800.0],["2026-02-19",4.5573,4.5766,4.4608,4.5477,3161400.0],["2026-02-20",4.5187,4.7215,4.4608,4.7118,4474300.0],["2026-02-23",4.6539,4.6539,4.4415,4.4801,5388700.0],["2026-02-24",4.4801,4.5766,4.4222,4.4511,4161200.0],["2026-02-25",4.4608,4.4608,4.2773,4.4029,4562800.0],["2026-02-26",4.4125,4.4898,4.3353,4.4608,4883400.0],["2026-02-27",4.451,4.4804,4.3529,4.4608,5783700.0],["2026-03-02",4.3529,4.3922,4.2647,4.3529,4184200.0],["2026-03-03",4.2157,4.2941,4.1176,4.2843,4513500.0],["2026-03-04",4.3137,4.4902,4.2647,4.451,5401700.0],["2026-03-05",4.4216,4.4902,4.1863,4.2157,6948000.0],["2026-03-06",4.1667,4.1863,4.0294,4.1569,4671200.0],["2026-03-09",4.0784,4.2059,3.9118,4.1863,6133400.0],["2026-03-10",4.1863,4.2941,4.0784,4.1471,5518800.0],["2026-03-11",4.1765,4.2157,4.1078,4.2059,4166200.0],["2026-03-12",4.1471,4.1765,4.0098,4.0392,5574300.0],["2026-03-13",4.1275,4.1667,3.951,3.9608,5054000.0],["2026-03-16",3.9706,4.0,3.8137,3.8235,5356900.0],["2026-03-17",3.8333,3.902,3.7647,3.7745,5168600.0],["2026-03-18",3.7549,3.7843,3.6765,3.6863,5562600.0],["2026-03-19",3.6569,3.6667,3.3922,3.4706,8118400.0],["2026-03-20",3.4706,3.4706,3.2647,3.2941,21879000.0],["2026-03-23",3.402,3.598,3.3627,3.5098,9838100.0],["2026-03-24",3.4706,3.5196,3.402,3.4804,4409700.0],["2026-03-25",3.5196,3.5392,3.4412,3.4902,4186400.0],["2026-03-26",3.4412,3.549,3.3627,3.402,4565800.0],["2026-03-27",3.402,3.4412,3.3039,3.3333,5001200.0],["2026-03-30",3.3039,3.3627,3.2059,3.2353,4557200.0],["2026-03-31",3.2941,3.4118,3.2745,3.3627,4406500.0],["2026-04-01",3.3922,3.5,3.3922,3.4608,4559300.0],["2026-04-02",3.3824,3.4706,3.2745,3.3235,4035600.0],["2026-04-06",3.3333,3.4412,3.2647,3.4216,5144500.0],["2026-04-07",3.4118,3.5294,3.402,3.4902,4820200.0],["2026-04-08",3.6569,3.7941,3.6275,3.7451,7017300.0],["2026-04-09",3.7059,3.9412,3.6765,3.8824,5898300.0],["2026-04-10",3.9216,3.9804,3.7843,3.8137,3567400.0],["2026-04-13",3.7549,3.8039,3.6667,3.7843,4655200.0],["2026-04-14",3.7941,3.9706,3.7941,3.9608,4427800.0],["2026-04-15",3.951,4.0196,3.9216,4.0196,3192700.0],["2026-04-16",4.098,4.2647,4.049,4.1667,5020600.0],["2026-04-17",4.2647,4.3922,4.1961,4.2451,7849700.0],["2026-04-20",4.1863,4.3137,4.1078,4.2843,7682700.0],["2026-04-21",4.3039,4.3333,4.1078,4.1569,6676700.0],["2026-04-22",4.1765,4.1961,4.0294,4.0392,3897500.0],["2026-04-23",4.0588,4.1275,3.9608,4.0588,4136300.0],["2026-04-24",4.0882,4.1667,4.0098,4.1471,4833300.0],["2026-04-27",4.1667,4.2451,4.0784,4.098,4576100.0],["2026-04-28",4.0882,4.1176,3.8922,3.9314,5791000.0],["2026-04-29",3.9216,3.9706,3.7843,3.8627,4847800.0],["2026-04-30",3.8627,4.0588,3.8627,4.0,7119400.0],["2026-05-01",4.3627,4.5294,4.2451,4.4608,14212700.0],["2026-05-04",4.4216,4.6569,4.402,4.5196,11528700.0],["2026-05-05",4.5392,4.5882,4.3529,4.402,6715500.0],["2026-05-06",4.4902,4.5784,4.4314,4.5294,8228400.0],["2026-05-07",4.5294,4.5588,4.3529,4.3627,6360200.0],["2026-05-08",4.3922,4.4608,4.3529,4.451,5841300.0],["2026-05-11",4.4706,4.5392,3.9412,4.0,10036700.0],["2026-05-12",3.9804,4.0392,3.9314,3.9706,5791200.0],["2026-05-13",4.0294,4.049,3.9118,3.9608,6750900.0],["2026-05-14",4.0098,4.0686,3.8627,3.8725,7881600.0],["2026-05-15",3.8725,3.8922,3.6765,3.7647,7791500.0],["2026-05-18",3.7745,3.7941,3.5784,3.5784,6363700.0],["2026-05-19",3.549,3.598,3.4412,3.4804,7363400.0],["2026-05-20",3.3824,3.5196,3.2941,3.4608,7623000.0],["2026-05-21",3.4118,3.5588,3.3922,3.5098,5292500.0],["2026-05-22",3.5294,3.5882,3.5098,3.5686,4899300.0],["2026-05-26",3.6176,3.6373,3.5294,3.5294,5162100.0],["2026-05-27",3.5686,3.6863,3.5588,3.5882,6048700.0],["2026-05-28",3.5588,3.5686,3.4118,3.5,7313700.0],["2026-05-29",3.48,3.54,3.39,3.4,10636600.0],["2026-06-01",3.41,3.43,3.27,3.33,10894200.0],["2026-06-02",3.33,3.38,3.26,3.26,8484500.0],["2026-06-03",3.25,3.47,3.2,3.46,11260500.0],["2026-06-04",3.48,3.85,3.48,3.84,19820900.0],["2026-06-05",3.84,3.94,3.66,3.72,15823000.0],["2026-06-08",3.75,4.24,3.74,4.21,13858800.0],["2026-06-09",4.24,4.59,4.19,4.41,13688900.0],["2026-06-10",4.38,4.79,4.28,4.48,13174700.0],["2026-06-11",4.42,4.65,4.26,4.62,8523800.0],["2026-06-12",4.6,5.0,4.6,4.92,13218400.0],["2026-06-15",4.97,5.03,4.72,4.76,7808800.0],["2026-06-16",4.77,4.85,4.69,4.74,8181900.0],["2026-06-17",4.79,5.26,4.76,4.97,18730000.0],["2026-06-18",5.02,5.17,4.91,4.92,15952900.0],["2026-06-22",4.96,5.1,4.84,5.03,7346900.0],["2026-06-23",4.99,5.22,4.8,5.12,9272400.0],["2026-06-24",5.16,5.53,5.13,5.51,11138200.0],["2026-06-25",5.54,5.93,5.52,5.89,18268400.0],["2026-06-26",5.85,6.16,5.65,5.82,81308500.0],["2026-06-29",5.76,6.15,5.68,6.06,16187000.0],["2026-06-30",6.02,6.17,5.96,6.14,12665200.0],["2026-07-01",6.14,6.2,5.87,5.89,12281900.0],["2026-07-02",5.89,5.94,5.65,5.83,10499800.0],["2026-07-06",5.84,5.9,5.43,5.57,12044936.147548],["2026-07-07",5.67,5.73,5.485,5.54,12707797.374031],["2026-07-08",5.45,5.45,5.01,5.06,11746133.529765],["2026-07-09",5.1,5.2469,5.002,5.13,8007582.132373],["2026-07-10",5.13,5.36,5.13,5.17,6999498.36602],["2026-07-13",5.17,5.284,4.97,5.14,6788712.883597],["2026-07-14",5.18,5.26,5.005,5.02,6801713.241739],["2026-07-15",5.03,5.31,5.03,5.16,5659864.306498],["2026-07-16",5.27,5.6,5.255,5.43,8488590.401306],["2026-07-17",5.33,5.54,5.07,5.23,10644607.089708],["2026-07-20",5.32,5.33,5.11,5.125,7362753.49435],["2026-07-21",5.27,5.42,5.145,5.21,5502741.907247],["2026-07-22",5.28,5.575,5.2588,5.39,6183236.586869],["2026-07-23",5.3,5.35,4.925,5.03,10035236.997939],["2026-07-24",5.11,5.15,4.99,5.08,4236594.687877],["2026-07-27",5.23,5.38,5.17,5.18,5937291.317476],["2026-07-28",5.18,5.325,5.18,5.26,6980622.577121],["2026-07-29",5.13,5.335,5.054,5.19,7383747.354895],["2026-07-30",5.25,5.27,4.995,5.14,7809396.000064],["2026-07-31",6.6,7.1299,5.495,5.6,44333332.165639],["2026-08-03",5.91,6.64,5.755,6.36,26491320.853696],["2026-08-04",6.43,6.45,6.03,6.13,10344390.606319],["2026-08-05",6.12,6.34,5.94,6.17,12787315.104402],["2026-08-06",6.135,6.265,6.005,6.02,7397759.910287],["2026-08-07",6.05,6.085,5.89,6.01,8189098.798627],["2026-08-10",5.91,6.04,5.785,5.83,1372261.499818],["2026-08-11",5.87,6.21,5.86,6.15,10393493.125704],["2026-08-12",6.11,6.17,5.99,6.16,6220476.329305],["2026-08-13",6.21,6.355,6.1,6.17,5917485.355671],["2026-08-14",6.12,6.28,6.09,6.24,6398877.76056]]}