{"t":"OMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.5548,0.5718,0.5548,0.5548,25600.0],["1980-03-18",0.5548,0.5718,0.5548,0.5548,81600.0],["1980-03-19",0.5604,0.5774,0.5604,0.5604,40000.0],["1980-03-20",0.5604,0.5718,0.5548,0.5548,11200.0],["1980-03-21",0.5548,0.5661,0.5491,0.5491,19200.0],["1980-03-24",0.5491,0.5548,0.5378,0.5378,112000.0],["1980-03-25",0.5378,0.5491,0.5321,0.5321,49600.0],["1980-03-26",0.5378,0.5548,0.5378,0.5378,17600.0],["1980-03-27",0.5378,0.5491,0.5321,0.5321,78400.0],["1980-03-28",0.5321,0.5491,0.5321,0.5321,16000.0],["1980-03-31",0.5265,0.5265,0.5095,0.5095,128000.0],["1980-04-01",0.5095,0.5208,0.5038,0.5038,54400.0],["1980-04-02",0.5095,0.5265,0.5095,0.5095,20800.0],["1980-04-03",0.5095,0.5208,0.5038,0.5038,8000.0],["1980-04-07",0.5038,0.5151,0.4982,0.4982,43200.0],["1980-04-08",0.4982,0.5151,0.4982,0.4982,62400.0],["1980-04-09",0.5038,0.5208,0.5038,0.5038,33600.0],["1980-04-10",0.5151,0.5321,0.5151,0.5151,24000.0],["1980-04-11",0.5208,0.5378,0.5208,0.5208,33600.0],["1980-04-14",0.5208,0.5321,0.5151,0.5151,32000.0],["1980-04-15",0.5151,0.5321,0.5151,0.5151,33600.0],["1980-04-16",0.5151,0.5321,0.5151,0.5151,76800.0],["1980-04-17",0.5151,0.5321,0.5151,0.5151,8000.0],["1980-04-18",0.5321,0.5491,0.5321,0.5321,52800.0],["1980-04-21",0.5321,0.5321,0.5151,0.5151,70400.0],["1980-04-22",0.5321,0.5491,0.5321,0.5321,83200.0],["1980-04-23",0.5321,0.5491,0.5321,0.5321,19200.0],["1980-04-24",0.5321,0.5491,0.5321,0.5321,3200.0],["1980-04-25",0.5321,0.5435,0.5265,0.5265,17600.0],["1980-04-28",0.5321,0.5491,0.5321,0.5321,56000.0],["1980-04-29",0.5491,0.5661,0.5491,0.5491,64000.0],["1980-04-30",0.5491,0.5661,0.5491,0.5491,4800.0],["1980-05-01",0.5491,0.5661,0.5491,0.5491,108800.0],["1980-05-02",0.5491,0.5661,0.5491,0.5491,17600.0],["1980-05-05",0.5491,0.5661,0.5491,0.5491,48000.0],["1980-05-06",0.5491,0.5661,0.5491,0.5491,14400.0],["1980-05-07",0.5491,0.5604,0.5435,0.5435,32000.0],["1980-05-08",0.5435,0.5548,0.5378,0.5378,102400.0],["1980-05-09",0.5378,0.5491,0.5321,0.5321,62400.0],["1980-05-12",0.5321,0.5435,0.5265,0.5265,17600.0],["1980-05-13",0.5265,0.5435,0.5265,0.5265,8000.0],["1980-05-14",0.5265,0.5435,0.5265,0.5265,20800.0],["1980-05-15",0.5435,0.5604,0.5435,0.5435,140800.0],["1980-05-16",0.5435,0.5604,0.5435,0.5435,116800.0],["1980-05-19",0.5491,0.5661,0.5491,0.5491,44800.0],["1980-05-20",0.5491,0.5604,0.5435,0.5435,134400.0],["1980-05-21",0.5548,0.5718,0.5548,0.5548,76800.0],["1980-05-22",0.5548,0.5718,0.5548,0.5548,49600.0],["1980-05-23",0.5604,0.5774,0.5604,0.5604,38400.0],["1980-05-27",0.5604,0.5774,0.5604,0.5604,12800.0],["1980-05-28",0.5831,0.6001,0.5831,0.5831,83200.0],["1980-05-29",0.5831,0.5887,0.5718,0.5718,57600.0],["1980-05-30",0.5718,0.5887,0.5718,0.5718,24000.0],["1980-06-02",0.5718,0.5887,0.5718,0.5718,22400.0],["1980-06-03",0.5718,0.5831,0.5661,0.5661,22400.0],["1980-06-04",0.5661,0.5831,0.5661,0.5661,30400.0],["1980-06-05",0.5661,0.5831,0.5661,0.5661,57600.0],["1980-06-06",0.5661,0.5831,0.5661,0.5661,11200.0],["1980-06-09",0.5661,0.5831,0.5661,0.5661,38400.0],["1980-06-10",0.5774,0.5944,0.5774,0.5774,44800.0],["1980-06-11",0.5887,0.6057,0.5887,0.5887,96000.0],["1980-06-12",0.5944,0.6114,0.5944,0.5944,16000.0],["1980-06-13",0.5944,0.6114,0.5944,0.5944,12800.0],["1980-06-16",0.6001,0.617,0.6001,0.6001,32000.0],["1980-06-17",0.6057,0.6227,0.6057,0.6057,6400.0],["1980-06-18",0.6057,0.6227,0.6057,0.6057,11200.0],["1980-06-19",0.6057,0.6227,0.6057,0.6057,56000.0],["1980-06-20",0.6057,0.617,0.6001,0.6001,49600.0],["1980-06-23",0.6114,0.6284,0.6114,0.6114,36800.0],["1980-06-24",0.6114,0.6284,0.6114,0.6114,25600.0],["1980-06-25",0.6114,0.6284,0.6114,0.6114,3200.0],["1980-06-26",0.6114,0.6284,0.6114,0.6114,94400.0],["1980-06-27",0.6114,0.6284,0.6114,0.6114,12800.0],["1980-06-30",0.6114,0.6284,0.6114,0.6114,20800.0],["1980-07-01",0.6114,0.6284,0.6114,0.6114,22400.0],["1980-07-02",0.6114,0.6284,0.6114,0.6114,6400.0],["1980-07-03",0.6114,0.6284,0.6114,0.6114,59200.0],["1980-07-07",0.6227,0.6284,0.6227,0.6227,30400.0],["1980-07-08",0.6397,0.6454,0.6397,0.6397,49600.0],["1980-07-09",0.668,0.6737,0.668,0.668,182400.0],["1980-07-10",0.668,0.6737,0.668,0.668,60800.0],["1980-07-11",0.668,0.6737,0.668,0.668,28800.0],["1980-07-14",0.6793,0.685,0.6793,0.6793,96000.0],["1980-07-15",0.6793,0.685,0.6793,0.6793,27200.0],["1980-07-16",0.6906,0.6963,0.6906,0.6906,76800.0],["1980-07-17",0.702,0.7076,0.702,0.702,417600.0],["1980-07-18",0.702,0.7133,0.702,0.702,44800.0],["1980-07-21",0.702,0.7189,0.702,0.702,33600.0],["1980-07-22",0.7076,0.7189,0.7076,0.7076,40000.0],["1980-07-23",0.7076,0.7189,0.7076,0.7076,22400.0],["1980-07-24",0.7076,0.7189,0.7076,0.7076,72000.0],["1980-07-25",0.7133,0.7246,0.7133,0.7133,115200.0],["1980-07-28",0.7359,0.7472,0.7359,0.7359,83200.0],["1980-07-29",0.7756,0.7812,0.7756,0.7756,120000.0],["1980-07-30",0.7982,0.8039,0.7982,0.7982,108800.0],["1980-07-31",0.7982,0.8095,0.7982,0.7982,273600.0],["1980-08-01",0.8095,0.8208,0.8095,0.8095,217600.0],["1980-08-04",0.8095,0.8208,0.8095,0.8095,57600.0],["1980-08-05",0.8095,0.8208,0.8095,0.8095,148800.0],["1980-08-06",0.8095,0.8208,0.8095,0.8095,67200.0],["1980-08-07",0.8095,0.8152,0.8095,0.8095,243200.0],["1980-08-08",0.8152,0.8265,0.8152,0.8152,67200.0],["1980-08-11",0.8322,0.8378,0.8322,0.8322,120000.0],["1980-08-12",0.8322,0.8322,0.8265,0.8265,60800.0],["1980-08-13",0.8039,0.8039,0.7925,0.7925,305600.0],["1980-08-14",0.7925,0.7925,0.7812,0.7812,64000.0],["1980-08-15",0.7869,0.7982,0.7869,0.7869,59200.0],["1980-08-18",0.7586,0.7586,0.7473,0.7473,204800.0],["1980-08-19",0.7472,0.7472,0.7416,0.7416,211200.0],["1980-08-20",0.7416,0.7472,0.7416,0.7416,91200.0],["1980-08-21",0.7473,0.7529,0.7473,0.7473,59200.0],["1980-08-22",0.7586,0.7699,0.7586,0.7586,62400.0],["1980-08-25",0.7586,0.7699,0.7586,0.7586,24000.0],["1980-08-26",0.7586,0.7586,0.7473,0.7473,28800.0],["1980-08-27",0.7472,0.7472,0.7359,0.7359,248000.0],["1980-08-28",0.7359,0.7472,0.7303,0.7303,54400.0],["1980-08-29",0.7303,0.7416,0.7303,0.7303,46400.0],["1980-09-02",0.7416,0.7472,0.7416,0.7416,65600.0],["1980-09-03",0.7416,0.7529,0.7416,0.7416,25600.0],["1980-09-04",0.7529,0.7586,0.7529,0.7529,70400.0],["1980-09-05",0.7529,0.7586,0.7529,0.7529,73600.0],["1980-09-08",0.7586,0.7699,0.7586,0.7586,68800.0],["1980-09-09",0.7699,0.7756,0.7699,0.7699,68800.0],["1980-09-10",0.7699,0.7812,0.7699,0.7699,32000.0],["1980-09-11",0.7699,0.7812,0.7699,0.7699,4800.0],["1980-09-12",0.7812,0.7925,0.7812,0.7812,73600.0],["1980-09-15",0.7812,0.7925,0.7812,0.7812,24000.0],["1980-09-16",0.7925,0.8039,0.7925,0.7925,20800.0],["1980-09-17",0.7925,0.8039,0.7925,0.7925,25600.0],["1980-09-18",0.7925,0.8039,0.7925,0.7925,44800.0],["1980-09-19",0.7982,0.8095,0.7982,0.7982,155200.0],["1980-09-22",0.8039,0.8095,0.8039,0.8039,96000.0],["1980-09-23",0.8265,0.8322,0.8265,0.8265,356800.0],["1980-09-24",0.8208,0.8208,0.8152,0.8152,25600.0],["1980-09-25",0.8152,0.8208,0.8152,0.8152,40000.0],["1980-09-26",0.8095,0.8095,0.8039,0.8039,51200.0],["1980-09-29",0.8039,0.8095,0.7982,0.7982,24000.0],["1980-09-30",0.7982,0.8039,0.7925,0.7925,35200.0],["1980-10-01",0.7925,0.8039,0.7925,0.7925,3200.0],["1980-10-02",0.7925,0.8039,0.7925,0.7925,24000.0],["1980-10-03",0.7925,0.8039,0.7925,0.7925,38400.0],["1980-10-06",0.8208,0.8265,0.8208,0.8208,43200.0],["1980-10-07",0.8208,0.8208,0.8095,0.8095,32000.0],["1980-10-08",0.8095,0.8208,0.8095,0.8095,9600.0],["1980-10-09",0.8152,0.8208,0.8152,0.8152,3200.0],["1980-10-10",0.8152,0.8208,0.8152,0.8152,49600.0],["1980-10-13",0.8265,0.8378,0.8265,0.8265,32000.0],["1980-10-14",0.8322,0.8378,0.8322,0.8322,48000.0],["1980-10-15",0.8378,0.8491,0.8378,0.8378,36800.0],["1980-10-16",0.8491,0.8548,0.8491,0.8491,88000.0],["1980-10-17",0.8491,0.8605,0.8491,0.8491,27200.0],["1980-10-20",0.8718,0.8831,0.8718,0.8718,48000.0],["1980-10-21",0.8944,0.9058,0.8944,0.8944,97600.0],["1980-10-22",0.8944,0.9058,0.8944,0.8944,128000.0],["1980-10-23",0.8944,0.9058,0.8944,0.8944,51200.0],["1980-10-24",0.9001,0.9114,0.9001,0.9001,35200.0],["1980-10-27",0.9001,0.9001,0.8888,0.8888,44800.0],["1980-10-28",0.8888,0.8944,0.8831,0.8831,174400.0],["1980-10-29",0.8831,0.8944,0.8831,0.8831,19200.0],["1980-10-30",0.8831,0.8944,0.8831,0.8831,40000.0],["1980-10-31",0.8831,0.8944,0.8831,0.8831,12800.0],["1980-11-03",0.8944,0.9001,0.8944,0.8944,28800.0],["1980-11-05",0.9114,0.9171,0.9114,0.9114,116800.0],["1980-11-06",0.9058,0.9058,0.8944,0.8944,121600.0],["1980-11-07",0.8944,0.8944,0.8831,0.8831,59200.0],["1980-11-10",0.8831,0.8888,0.8831,0.8831,17600.0],["1980-11-11",0.8831,0.8888,0.8775,0.8775,116800.0],["1980-11-12",0.8944,0.9001,0.8944,0.8944,184000.0],["1980-11-13",0.8944,0.9058,0.8944,0.8944,36800.0],["1980-11-14",0.9114,0.9227,0.9114,0.9114,67200.0],["1980-11-17",0.9114,0.9227,0.9114,0.9114,14400.0],["1980-11-18",0.9397,0.951,0.9397,0.9397,126400.0],["1980-11-19",0.9397,0.9454,0.9397,0.9397,110400.0],["1980-11-20",0.9397,0.951,0.9397,0.9397,36800.0],["1980-11-21",0.9397,0.951,0.9397,0.9397,4800.0],["1980-11-24",0.9397,0.951,0.9397,0.9397,8000.0],["1980-11-25",0.9397,0.951,0.9341,0.9341,100800.0],["1980-11-26",0.9341,0.9454,0.9341,0.9341,67200.0],["1980-11-28",0.9341,0.9341,0.9227,0.9227,153600.0],["1980-12-01",0.9227,0.9227,0.9114,0.9114,104000.0],["1980-12-02",0.9001,0.9001,0.8888,0.8888,81600.0],["1980-12-03",0.8888,0.8888,0.8775,0.8775,185600.0],["1980-12-04",0.8859,0.8944,0.8859,0.8859,145600.0],["1980-12-05",0.8859,0.8888,0.8775,0.8775,17600.0],["1980-12-08",0.8775,0.8888,0.8775,0.8775,46400.0],["1980-12-09",0.8775,0.8831,0.8718,0.8718,25600.0],["1980-12-10",0.8718,0.8831,0.8718,0.8718,91200.0],["1980-12-11",0.8718,0.8718,0.8605,0.8605,112000.0],["1980-12-12",0.8605,0.8718,0.8605,0.8605,11200.0],["1980-12-15",0.8605,0.8718,0.8605,0.8605,57600.0],["1980-12-16",0.8548,0.8548,0.8491,0.8491,44800.0],["1980-12-17",0.8491,0.8548,0.8435,0.8435,107200.0],["1980-12-18",0.8435,0.8548,0.8435,0.8435,99200.0],["1980-12-19",0.8435,0.8548,0.8435,0.8435,19200.0],["1980-12-22",0.8435,0.8548,0.8435,0.8435,24000.0],["1980-12-23",0.8548,0.8661,0.8548,0.8548,238400.0],["1980-12-24",0.8548,0.8605,0.8548,0.8548,24000.0],["1980-12-26",0.8548,0.8661,0.8548,0.8548,3200.0],["1980-12-29",0.8378,0.8378,0.8265,0.8265,193600.0],["1980-12-30",0.8265,0.8265,0.8152,0.8152,35200.0],["1980-12-31",0.8152,0.8265,0.8152,0.8152,46400.0],["1981-01-02",0.8152,0.8265,0.8152,0.8152,8000.0],["1981-01-05",0.8208,0.8378,0.8208,0.8208,166400.0],["1981-01-06",0.8152,0.8152,0.8095,0.8095,70400.0],["1981-01-07",0.7925,0.7925,0.7812,0.7812,94400.0],["1981-01-08",0.7869,0.7982,0.7869,0.7869,110400.0],["1981-01-09",0.7925,0.8039,0.7925,0.7925,19200.0],["1981-01-12",0.7925,0.8039,0.7925,0.7925,33600.0],["1981-01-13",0.7925,0.8039,0.7925,0.7925,17600.0],["1981-01-14",0.7925,0.8039,0.7925,0.7925,60800.0],["1981-01-15",0.7925,0.8039,0.7925,0.7925,57600.0],["1981-01-16",0.8378,0.8378,0.8152,0.8152,32000.0],["1981-01-19",0.8491,0.8605,0.8491,0.8491,72800.0],["1981-01-20",0.8378,0.8378,0.8152,0.8152,80800.0],["1981-01-21",0.8152,0.8152,0.7925,0.7925,23200.0],["1981-01-22",0.8039,0.8152,0.8039,0.8039,40800.0],["1981-01-23",0.8039,0.8039,0.7812,0.7812,59200.0],["1981-01-26",0.7925,0.8152,0.7925,0.7925,109600.0],["1981-01-27",0.8039,0.8152,0.8039,0.8039,81600.0],["1981-01-28",0.8039,0.8152,0.7925,0.7925,20800.0],["1981-01-29",0.7925,0.8152,0.7925,0.7925,96000.0],["1981-01-30",0.8039,0.8265,0.8039,0.8039,62400.0],["1981-02-02",0.8039,0.8265,0.8039,0.8039,23200.0],["1981-02-03",0.8039,0.8265,0.8039,0.8039,48000.0],["1981-02-04",0.8152,0.8378,0.8152,0.8152,34400.0],["1981-02-05",0.8152,0.8378,0.8152,0.8152,64000.0],["1981-02-06",0.8152,0.8378,0.8152,0.8152,35200.0],["1981-02-09",0.8265,0.8378,0.8265,0.8265,70400.0],["1981-02-10",0.8265,0.8491,0.8265,0.8265,610400.0],["1981-02-11",0.8491,0.8605,0.8491,0.8491,74400.0],["1981-02-12",0.8491,0.8491,0.8378,0.8378,44800.0],["1981-02-13",0.8491,0.8605,0.8491,0.8491,376800.0],["1981-02-17",0.8491,0.8605,0.8491,0.8491,126400.0],["1981-02-18",0.8491,0.8491,0.8265,0.8265,156800.0],["1981-02-19",0.8265,0.8491,0.8265,0.8265,89600.0],["1981-02-20",0.8378,0.8605,0.8378,0.8378,63200.0],["1981-02-23",0.8378,0.8605,0.8378,0.8378,6400.0],["1981-02-24",0.8378,0.8605,0.8378,0.8378,51200.0],["1981-02-25",0.8378,0.8605,0.8378,0.8378,31200.0],["1981-02-26",0.8378,0.8605,0.8378,0.8378,40800.0],["1981-02-27",0.8378,0.8605,0.8378,0.8378,4000.0],["1981-03-02",0.8378,0.8491,0.8378,0.8378,42400.0],["1981-03-03",0.8378,0.8491,0.8378,0.8378,22400.0],["1981-03-04",0.8378,0.8491,0.8378,0.8378,51200.0],["1981-03-05",0.8378,0.8491,0.8378,0.8378,8800.0],["1981-03-06",0.8378,0.8491,0.8378,0.8378,7200.0],["1981-03-09",0.8491,0.8718,0.8491,0.8491,87200.0],["1981-03-10",0.8491,0.8605,0.8378,0.8378,73600.0],["1981-03-11",0.8378,0.8605,0.8378,0.8378,66400.0],["1981-03-12",0.8039,0.8039,0.7925,0.7925,165600.0],["1981-03-13",0.7925,0.8039,0.7699,0.7699,124000.0],["1981-03-16",0.7699,0.7925,0.7699,0.7699,124000.0],["1981-03-17",0.7699,0.7699,0.7586,0.7586,131200.0],["1981-03-18",0.7586,0.7812,0.7586,0.7586,92000.0],["1981-03-19",0.7586,0.7812,0.7586,0.7586,86400.0],["1981-03-20",0.7699,0.7925,0.7699,0.7699,66400.0],["1981-03-23",0.7812,0.8039,0.7812,0.7812,21600.0],["1981-03-24",0.7812,0.8039,0.7812,0.7812,30400.0],["1981-03-25",0.7812,0.7925,0.7812,0.7812,35200.0],["1981-03-26",0.7812,0.7925,0.7812,0.7812,16000.0],["1981-03-27",0.7812,0.7812,0.7586,0.7586,68800.0],["1981-03-30",0.7586,0.7812,0.7586,0.7586,52800.0],["1981-03-31",0.7586,0.7699,0.7473,0.7473,47200.0],["1981-04-01",0.7473,0.7699,0.7473,0.7473,76800.0],["1981-04-02",0.7472,0.7472,0.7246,0.7246,172800.0],["1981-04-03",0.7246,0.7472,0.7246,0.7246,43200.0],["1981-04-06",0.7246,0.7472,0.7246,0.7246,28000.0],["1981-04-07",0.7246,0.7472,0.7246,0.7246,34400.0],["1981-04-08",0.7246,0.7472,0.7246,0.7246,44800.0],["1981-04-09",0.7246,0.7472,0.7246,0.7246,12000.0],["1981-04-10",0.7246,0.7359,0.7133,0.7133,50400.0],["1981-04-13",0.7133,0.7359,0.7133,0.7133,94400.0],["1981-04-14",0.7133,0.7359,0.7133,0.7133,91200.0],["1981-04-15",0.7133,0.7359,0.7133,0.7133,12000.0],["1981-04-16",0.7246,0.7359,0.7246,0.7246,307200.0],["1981-04-20",0.7246,0.7359,0.7246,0.7246,48000.0],["1981-04-21",0.7246,0.7359,0.7246,0.7246,182400.0],["1981-04-22",0.7359,0.7472,0.7359,0.7359,107200.0],["1981-04-23",0.7359,0.7472,0.7359,0.7359,36800.0],["1981-04-24",0.7359,0.7472,0.7359,0.7359,84000.0],["1981-04-27",0.7359,0.7472,0.7359,0.7359,273600.0],["1981-04-28",0.7359,0.7359,0.7133,0.7133,332000.0],["1981-04-29",0.7133,0.7246,0.702,0.702,41600.0],["1981-04-30",0.702,0.7246,0.702,0.702,207200.0],["1981-05-01",0.7133,0.7246,0.7133,0.7133,33600.0],["1981-05-04",0.7133,0.7246,0.7133,0.7133,104000.0],["1981-05-05",0.7133,0.7246,0.7133,0.7133,24000.0],["1981-05-06",0.7133,0.7359,0.7133,0.7133,8800.0],["1981-05-07",0.7133,0.7359,0.7133,0.7133,68800.0],["1981-05-08",0.7133,0.7359,0.7133,0.7133,48800.0],["1981-05-11",0.7133,0.7359,0.7133,0.7133,31200.0],["1981-05-12",0.7133,0.7246,0.702,0.702,67200.0],["1981-05-13",0.7133,0.7359,0.7133,0.7133,219200.0],["1981-05-14",0.7359,0.7472,0.7359,0.7359,301600.0],["1981-05-15",0.7359,0.7472,0.7246,0.7246,30400.0],["1981-05-18",0.7246,0.7472,0.7246,0.7246,31200.0],["1981-05-19",0.7246,0.7472,0.7246,0.7246,36000.0],["1981-05-20",0.7246,0.7472,0.7246,0.7246,74400.0],["1981-05-21",0.7246,0.7472,0.7246,0.7246,6400.0],["1981-05-22",0.7246,0.7472,0.7246,0.7246,44000.0],["1981-05-26",0.7359,0.7472,0.7359,0.7359,52800.0],["1981-05-27",0.7359,0.7472,0.7359,0.7359,38400.0],["1981-05-28",0.7359,0.7472,0.7359,0.7359,86400.0],["1981-05-29",0.7359,0.7472,0.7359,0.7359,82400.0],["1981-06-01",0.7359,0.7472,0.7359,0.7359,144800.0],["1981-06-02",0.7359,0.7472,0.7246,0.7246,60000.0],["1981-06-03",0.7246,0.7359,0.7133,0.7133,16000.0],["1981-06-04",0.7133,0.7359,0.7133,0.7133,7200.0],["1981-06-05",0.7133,0.7359,0.7133,0.7133,51200.0],["1981-06-08",0.7133,0.7246,0.7133,0.7133,21600.0],["1981-06-09",0.7133,0.7133,0.702,0.702,65600.0],["1981-06-10",0.702,0.7133,0.6906,0.6906,27200.0],["1981-06-11",0.6793,0.6793,0.6567,0.6567,144800.0],["1981-06-12",0.6567,0.6793,0.6567,0.6567,36000.0],["1981-06-15",0.6567,0.6567,0.6454,0.6454,83200.0],["1981-06-16",0.6454,0.6567,0.6454,0.6454,141600.0],["1981-06-17",0.6454,0.6567,0.634,0.634,40000.0],["1981-06-18",0.634,0.6567,0.634,0.634,42400.0],["1981-06-19",0.634,0.668,0.634,0.634,42400.0],["1981-06-22",0.6567,0.668,0.6567,0.6567,33600.0],["1981-06-23",0.6567,0.668,0.6567,0.6567,23200.0],["1981-06-24",0.6567,0.6793,0.6567,0.6567,31200.0],["1981-06-25",0.668,0.6906,0.668,0.668,21600.0],["1981-06-26",0.668,0.6906,0.668,0.668,2400.0],["1981-06-29",0.668,0.6793,0.668,0.668,16800.0],["1981-06-30",0.668,0.6793,0.668,0.668,36800.0],["1981-07-01",0.668,0.6793,0.668,0.668,8000.0],["1981-07-02",0.668,0.6793,0.668,0.668,29600.0],["1981-07-06",0.668,0.668,0.6454,0.6454,15200.0],["1981-07-07",0.6454,0.668,0.6454,0.6454,16800.0],["1981-07-08",0.6454,0.668,0.6454,0.6454,8000.0],["1981-07-09",0.6454,0.668,0.6454,0.6454,12000.0],["1981-07-10",0.668,0.6906,0.668,0.668,22400.0],["1981-07-13",0.668,0.6906,0.668,0.668,44000.0],["1981-07-14",0.6793,0.6906,0.6793,0.6793,23200.0],["1981-07-15",0.6793,0.6906,0.6793,0.6793,7200.0],["1981-07-16",0.6793,0.702,0.6793,0.6793,15200.0],["1981-07-17",0.6793,0.6906,0.6793,0.6793,2400.0],["1981-07-20",0.6793,0.6906,0.6793,0.6793,40000.0],["1981-07-21",0.6793,0.6906,0.6793,0.6793,16800.0],["1981-07-22",0.6793,0.6906,0.6793,0.6793,28000.0],["1981-07-23",0.6793,0.6906,0.6793,0.6793,16000.0],["1981-07-24",0.6793,0.6906,0.6793,0.6793,24800.0],["1981-07-27",0.6793,0.6906,0.6793,0.6793,28000.0],["1981-07-28",0.6793,0.6906,0.6793,0.6793,16000.0],["1981-07-29",0.6793,0.702,0.6793,0.6793,13600.0],["1981-07-30",0.6906,0.702,0.6906,0.6906,15200.0],["1981-07-31",0.6906,0.6906,0.6906,0.6906,0.0],["1981-08-03",0.6906,0.702,0.6906,0.6906,23200.0],["1981-08-04",0.6906,0.702,0.6906,0.6906,96800.0],["1981-08-05",0.6906,0.702,0.6906,0.6906,27200.0],["1981-08-06",0.6906,0.702,0.6906,0.6906,29600.0],["1981-08-07",0.6906,0.702,0.6793,0.6793,66400.0],["1981-08-10",0.6793,0.6793,0.6793,0.6793,0.0],["1981-08-11",0.6793,0.6906,0.6793,0.6793,23200.0],["1981-08-12",0.6793,0.6906,0.6793,0.6793,20800.0],["1981-08-13",0.6906,0.702,0.6906,0.6906,61600.0],["1981-08-14",0.6906,0.702,0.6906,0.6906,52000.0],["1981-08-17",0.6906,0.702,0.6906,0.6906,16000.0],["1981-08-18",0.6906,0.702,0.6906,0.6906,40000.0],["1981-08-19",0.6906,0.702,0.6906,0.6906,4000.0],["1981-08-20",0.6906,0.702,0.6906,0.6906,56800.0],["1981-08-21",0.6906,0.702,0.6906,0.6906,58400.0],["1981-08-24",0.6906,0.702,0.6906,0.6906,28000.0],["1981-08-25",0.6906,0.702,0.6906,0.6906,59200.0],["1981-08-26",0.6906,0.702,0.6793,0.6793,61600.0],["1981-08-27",0.6906,0.702,0.6906,0.6906,52800.0],["1981-08-28",0.6906,0.702,0.6906,0.6906,22400.0],["1981-08-31",0.6906,0.702,0.6906,0.6906,12000.0],["1981-09-01",0.6906,0.702,0.6793,0.6793,7200.0],["1981-09-02",0.6793,0.702,0.6793,0.6793,36800.0],["1981-09-03",0.6793,0.6906,0.6793,0.6793,11200.0],["1981-09-04",0.6793,0.6906,0.668,0.668,48800.0],["1981-09-08",0.668,0.6906,0.668,0.668,16000.0],["1981-09-09",0.668,0.6906,0.668,0.668,10400.0],["1981-09-10",0.668,0.6906,0.668,0.668,18400.0],["1981-09-11",0.668,0.6906,0.668,0.668,7200.0],["1981-09-14",0.6793,0.6906,0.6793,0.6793,32800.0],["1981-09-15",0.6793,0.6906,0.6793,0.6793,19200.0],["1981-09-16",0.6793,0.702,0.6793,0.6793,8000.0],["1981-09-17",0.6906,0.7133,0.6906,0.6906,49600.0],["1981-09-18",0.702,0.7246,0.702,0.702,16800.0],["1981-09-21",0.702,0.7246,0.702,0.702,18400.0],["1981-09-22",0.702,0.7246,0.702,0.702,42400.0],["1981-09-23",0.702,0.7133,0.6906,0.6906,23200.0],["1981-09-24",0.6906,0.7133,0.6906,0.6906,16000.0],["1981-09-25",0.6906,0.702,0.6906,0.6906,27200.0],["1981-09-28",0.6906,0.702,0.6906,0.6906,39200.0],["1981-09-29",0.6906,0.702,0.6906,0.6906,2400.0],["1981-09-30",0.6906,0.702,0.6793,0.6793,41600.0],["1981-10-01",0.6793,0.702,0.668,0.668,4000.0],["1981-10-02",0.668,0.668,0.668,0.668,0.0],["1981-10-05",0.668,0.6906,0.668,0.668,36800.0],["1981-10-06",0.668,0.6906,0.668,0.668,4800.0],["1981-10-07",0.668,0.6906,0.668,0.668,17600.0],["1981-10-08",0.6793,0.702,0.6793,0.6793,76800.0],["1981-10-09",0.6906,0.702,0.6906,0.6906,60000.0],["1981-10-12",0.6906,0.7133,0.6906,0.6906,13600.0],["1981-10-13",0.702,0.7133,0.702,0.702,24000.0],["1981-10-14",0.702,0.702,0.702,0.702,0.0],["1981-10-15",0.702,0.7133,0.6906,0.6906,6400.0],["1981-10-16",0.6906,0.7133,0.6906,0.6906,17600.0],["1981-10-19",0.6906,0.7133,0.6906,0.6906,40800.0],["1981-10-20",0.6906,0.7133,0.6906,0.6906,1600.0],["1981-10-21",0.6906,0.7133,0.6906,0.6906,32000.0],["1981-10-22",0.6906,0.7133,0.6906,0.6906,12800.0],["1981-10-23",0.6906,0.7133,0.6906,0.6906,18400.0],["1981-10-26",0.6906,0.702,0.6906,0.6906,15200.0],["1981-10-27",0.7133,0.7359,0.7133,0.7133,30400.0],["1981-10-28",0.7133,0.7359,0.7133,0.7133,14400.0],["1981-10-29",0.7246,0.7359,0.7246,0.7246,6400.0],["1981-10-30",0.7246,0.7472,0.7246,0.7246,19200.0],["1981-11-02",0.7359,0.7586,0.7359,0.7359,21600.0],["1981-11-03",0.7473,0.7812,0.7473,0.7473,20800.0],["1981-11-04",0.7586,0.7699,0.7586,0.7586,8800.0],["1981-11-05",0.7586,0.7699,0.7586,0.7586,64800.0],["1981-11-06",0.7586,0.7699,0.7473,0.7473,167200.0],["1981-11-09",0.7473,0.7699,0.7473,0.7473,5600.0],["1981-11-10",0.7473,0.7586,0.7473,0.7473,40800.0],["1981-11-11",0.7473,0.7586,0.7473,0.7473,1600.0],["1981-11-12",0.7473,0.7699,0.7473,0.7473,42400.0],["1981-11-13",0.7473,0.7699,0.7473,0.7473,8800.0],["1981-11-16",0.7473,0.7699,0.7473,0.7473,8000.0],["1981-11-17",0.7473,0.7699,0.7473,0.7473,8000.0],["1981-11-18",0.7473,0.7586,0.7473,0.7473,16000.0],["1981-11-19",0.7473,0.7586,0.7473,0.7473,30400.0],["1981-11-20",0.7473,0.7586,0.7473,0.7473,10400.0],["1981-11-23",0.7473,0.7586,0.7473,0.7473,16000.0],["1981-11-24",0.7473,0.7586,0.7473,0.7473,2400.0],["1981-11-25",0.7473,0.7699,0.7473,0.7473,9600.0],["1981-11-27",0.7473,0.7699,0.7473,0.7473,800.0],["1981-11-30",0.7473,0.7699,0.7473,0.7473,800.0],["1981-12-01",0.7586,0.7699,0.7586,0.7586,13600.0],["1981-12-02",0.7699,0.7925,0.7699,0.7699,11200.0],["1981-12-03",0.7699,0.7925,0.7699,0.7699,4800.0],["1981-12-04",0.7699,0.7925,0.7699,0.7699,3200.0],["1981-12-07",0.7699,0.7925,0.7699,0.7699,8800.0],["1981-12-08",0.7699,0.7925,0.7699,0.7699,4800.0],["1981-12-09",0.7699,0.7699,0.7699,0.7699,0.0],["1981-12-10",0.7699,0.7925,0.7699,0.7699,28000.0],["1981-12-11",0.7812,0.8039,0.7812,0.7812,54400.0],["1981-12-14",0.7925,0.8039,0.7925,0.7925,7200.0],["1981-12-15",0.7925,0.8039,0.7925,0.7925,3200.0],["1981-12-16",0.7925,0.8039,0.7812,0.7812,7200.0],["1981-12-17",0.7812,0.8039,0.7812,0.7812,38400.0],["1981-12-18",0.7812,0.8039,0.7812,0.7812,8800.0],["1981-12-21",0.7925,0.8152,0.7925,0.7925,156000.0],["1981-12-22",0.7925,0.8152,0.7925,0.7925,3200.0],["1981-12-23",0.7925,0.8152,0.7925,0.7925,800.0],["1981-12-24",0.7925,0.8152,0.7925,0.7925,800.0],["1981-12-28",0.7925,0.8152,0.7925,0.7925,4000.0],["1981-12-29",0.8039,0.8152,0.8039,0.8039,4000.0],["1981-12-30",0.8039,0.8265,0.8039,0.8039,9600.0],["1981-12-31",0.8039,0.8152,0.8039,0.8039,4800.0],["1982-01-04",0.8039,0.8152,0.8039,0.8039,10400.0],["1982-01-05",0.8039,0.8152,0.7925,0.7925,8000.0],["1982-01-06",0.7925,0.8152,0.7925,0.7925,26400.0],["1982-01-07",0.7925,0.8152,0.7925,0.7925,4000.0],["1982-01-08",0.8491,0.8718,0.8491,0.8491,54400.0],["1982-01-11",0.7586,0.7586,0.7359,0.7359,144000.0],["1982-01-12",0.7699,0.7925,0.7699,0.7699,59200.0],["1982-01-13",0.7699,0.7925,0.7699,0.7699,28000.0],["1982-01-14",0.7699,0.7925,0.7699,0.7699,11200.0],["1982-01-15",0.7699,0.7925,0.7699,0.7699,18400.0],["1982-01-18",0.7812,0.7925,0.7812,0.7812,32000.0],["1982-01-19",0.7812,0.8039,0.7812,0.7812,24000.0],["1982-01-20",0.7812,0.8039,0.7812,0.7812,2400.0],["1982-01-21",0.7812,0.8039,0.7812,0.7812,13600.0],["1982-01-22",0.7812,0.8039,0.7812,0.7812,26400.0],["1982-01-25",0.7812,0.8039,0.7812,0.7812,7200.0],["1982-01-26",0.7812,0.7812,0.7586,0.7586,20000.0],["1982-01-27",0.7586,0.7699,0.7473,0.7473,13600.0],["1982-01-28",0.7359,0.7359,0.7133,0.7133,44800.0],["1982-01-29",0.7133,0.7359,0.7133,0.7133,1600.0],["1982-02-01",0.702,0.702,0.6906,0.6906,19200.0],["1982-02-02",0.6906,0.702,0.6793,0.6793,16800.0],["1982-02-03",0.6793,0.702,0.6793,0.6793,6400.0],["1982-02-04",0.6793,0.6793,0.6793,0.6793,0.0],["1982-02-05",0.6793,0.702,0.6793,0.6793,800.0],["1982-02-08",0.6793,0.702,0.6793,0.6793,1600.0],["1982-02-09",0.6793,0.702,0.6793,0.6793,34400.0],["1982-02-10",0.6793,0.6906,0.6793,0.6793,4800.0],["1982-02-11",0.6793,0.6906,0.6793,0.6793,16000.0],["1982-02-12",0.6793,0.6906,0.6793,0.6793,20000.0],["1982-02-16",0.6793,0.6906,0.668,0.668,73600.0],["1982-02-17",0.668,0.6906,0.668,0.668,68000.0],["1982-02-18",0.668,0.668,0.668,0.668,0.0],["1982-02-19",0.668,0.6906,0.668,0.668,1600.0],["1982-02-22",0.668,0.668,0.668,0.668,0.0],["1982-02-23",0.668,0.6906,0.668,0.668,8000.0],["1982-02-24",0.668,0.6906,0.668,0.668,316000.0],["1982-02-25",0.668,0.6906,0.668,0.668,6400.0],["1982-02-26",0.668,0.6906,0.668,0.668,4800.0],["1982-03-01",0.668,0.6906,0.668,0.668,17600.0],["1982-03-02",0.668,0.6906,0.668,0.668,11200.0],["1982-03-03",0.668,0.6906,0.668,0.668,8000.0],["1982-03-04",0.6793,0.702,0.6793,0.6793,39200.0],["1982-03-05",0.6906,0.7133,0.6906,0.6906,8000.0],["1982-03-08",0.6906,0.702,0.6793,0.6793,40000.0],["1982-03-09",0.6793,0.702,0.6793,0.6793,40000.0],["1982-03-10",0.6793,0.702,0.6793,0.6793,12800.0],["1982-03-11",0.6793,0.702,0.6793,0.6793,27200.0],["1982-03-12",0.6793,0.702,0.6793,0.6793,36000.0],["1982-03-15",0.6793,0.702,0.6793,0.6793,8800.0],["1982-03-16",0.6793,0.702,0.6793,0.6793,4000.0],["1982-03-17",0.6793,0.702,0.6793,0.6793,11200.0],["1982-03-18",0.6793,0.702,0.6793,0.6793,20000.0],["1982-03-19",0.6793,0.702,0.6793,0.6793,16800.0],["1982-03-22",0.6906,0.7133,0.6906,0.6906,28800.0],["1982-03-23",0.6906,0.6906,0.6906,0.6906,0.0],["1982-03-24",0.6906,0.7133,0.6906,0.6906,91200.0],["1982-03-25",0.6906,0.7133,0.6906,0.6906,17600.0],["1982-03-26",0.6906,0.702,0.6793,0.6793,23200.0],["1982-03-29",0.6793,0.6793,0.6567,0.6567,92800.0],["1982-03-30",0.6567,0.6793,0.6567,0.6567,96000.0],["1982-03-31",0.6567,0.6793,0.6567,0.6567,1600.0],["1982-04-01",0.668,0.6906,0.668,0.668,20000.0],["1982-04-02",0.668,0.6906,0.668,0.668,14400.0],["1982-04-05",0.668,0.6906,0.668,0.668,28000.0],["1982-04-06",0.668,0.6906,0.668,0.668,40000.0],["1982-04-07",0.6793,0.702,0.6793,0.6793,40000.0],["1982-04-08",0.6793,0.6906,0.6793,0.6793,84800.0],["1982-04-12",0.6793,0.702,0.6793,0.6793,12800.0],["1982-04-13",0.6793,0.702,0.6793,0.6793,84800.0],["1982-04-14",0.6793,0.6906,0.6793,0.6793,5600.0],["1982-04-15",0.6793,0.6906,0.6793,0.6793,1600.0],["1982-04-16",0.6793,0.6906,0.6793,0.6793,2400.0],["1982-04-19",0.6793,0.6906,0.668,0.668,16000.0],["1982-04-20",0.668,0.668,0.6454,0.6454,30400.0],["1982-04-21",0.668,0.6906,0.668,0.668,112800.0],["1982-04-22",0.668,0.6793,0.6567,0.6567,49600.0],["1982-04-23",0.6567,0.6906,0.6567,0.6567,51200.0],["1982-04-26",0.668,0.6906,0.668,0.668,56000.0],["1982-04-27",0.6793,0.702,0.6793,0.6793,114400.0],["1982-04-28",0.7699,0.8039,0.7699,0.7699,103200.0],["1982-04-29",0.7586,0.7586,0.7359,0.7359,153600.0],["1982-04-30",0.7133,0.7133,0.6906,0.6906,101600.0],["1982-05-03",0.6906,0.702,0.6793,0.6793,107200.0],["1982-05-04",0.6793,0.702,0.6793,0.6793,121600.0],["1982-05-05",0.6793,0.702,0.6793,0.6793,9600.0],["1982-05-06",0.7133,0.7359,0.7133,0.7133,37600.0],["1982-05-07",0.7133,0.7246,0.7133,0.7133,45600.0],["1982-05-10",0.7133,0.7246,0.702,0.702,47200.0],["1982-05-11",0.702,0.7133,0.702,0.702,28800.0],["1982-05-12",0.7359,0.7586,0.7359,0.7359,71200.0],["1982-05-13",0.7246,0.7246,0.7133,0.7133,58400.0],["1982-05-14",0.7133,0.7359,0.7133,0.7133,36800.0],["1982-05-17",0.7133,0.7246,0.7133,0.7133,65600.0],["1982-05-18",0.7133,0.7359,0.7133,0.7133,54400.0],["1982-05-19",0.7133,0.7359,0.7133,0.7133,48000.0],["1982-05-20",0.7133,0.7359,0.7133,0.7133,9600.0],["1982-05-21",0.7133,0.7133,0.7133,0.7133,0.0],["1982-05-24",0.7133,0.7359,0.7133,0.7133,4800.0],["1982-05-25",0.7133,0.7359,0.7133,0.7133,20000.0],["1982-05-26",0.7133,0.7359,0.7133,0.7133,8800.0],["1982-05-27",0.7133,0.7246,0.7133,0.7133,4000.0],["1982-05-28",0.7133,0.7246,0.7133,0.7133,68800.0],["1982-06-01",0.7133,0.7246,0.7133,0.7133,1600.0],["1982-06-02",0.7133,0.7246,0.702,0.702,9600.0],["1982-06-03",0.702,0.7246,0.702,0.702,17600.0],["1982-06-04",0.7133,0.7246,0.7133,0.7133,44000.0],["1982-06-07",0.7133,0.7246,0.7133,0.7133,30400.0],["1982-06-08",0.7133,0.7246,0.7133,0.7133,30400.0],["1982-06-09",0.7133,0.7246,0.7133,0.7133,24000.0],["1982-06-10",0.7359,0.7586,0.7359,0.7359,65600.0],["1982-06-11",0.7586,0.7699,0.7586,0.7586,24800.0],["1982-06-14",0.7586,0.7586,0.7359,0.7359,80000.0],["1982-06-15",0.7359,0.7472,0.7246,0.7246,110400.0],["1982-06-16",0.7246,0.7472,0.7246,0.7246,36000.0],["1982-06-17",0.7246,0.7246,0.7133,0.7133,32000.0],["1982-06-18",0.7133,0.7246,0.7133,0.7133,19200.0],["1982-06-21",0.7133,0.7246,0.7133,0.7133,1600.0],["1982-06-22",0.7133,0.7246,0.7133,0.7133,52800.0],["1982-06-23",0.7133,0.7359,0.7133,0.7133,180800.0],["1982-06-24",0.7246,0.7359,0.7246,0.7246,40800.0],["1982-06-25",0.7246,0.7359,0.7246,0.7246,800.0],["1982-06-28",0.7246,0.7246,0.7246,0.7246,0.0],["1982-06-29",0.7246,0.7359,0.7246,0.7246,4800.0],["1982-06-30",0.7246,0.7359,0.7246,0.7246,12800.0],["1982-07-01",0.7246,0.7359,0.7246,0.7246,3200.0],["1982-07-02",0.7246,0.7359,0.7246,0.7246,24800.0],["1982-07-06",0.7246,0.7359,0.7246,0.7246,228000.0],["1982-07-07",0.7246,0.7359,0.7246,0.7246,131200.0],["1982-07-08",0.7246,0.7359,0.7246,0.7246,41600.0],["1982-07-09",0.7246,0.7359,0.7246,0.7246,5600.0],["1982-07-12",0.7246,0.7472,0.7246,0.7246,13600.0],["1982-07-13",0.7246,0.7246,0.7246,0.7246,0.0],["1982-07-14",0.7359,0.7586,0.7359,0.7359,27200.0],["1982-07-15",0.7359,0.7586,0.7359,0.7359,7200.0],["1982-07-16",0.7359,0.7586,0.7359,0.7359,36800.0],["1982-07-19",0.7359,0.7586,0.7359,0.7359,19200.0],["1982-07-20",0.7359,0.7359,0.7246,0.7246,84000.0],["1982-07-21",0.7246,0.7359,0.7246,0.7246,80800.0],["1982-07-22",0.7246,0.7359,0.7133,0.7133,17600.0],["1982-07-23",0.7133,0.7359,0.7133,0.7133,65600.0],["1982-07-26",0.7133,0.7359,0.7133,0.7133,11200.0],["1982-07-27",0.7133,0.7359,0.7133,0.7133,8800.0],["1982-07-28",0.7133,0.7359,0.7133,0.7133,44000.0],["1982-07-29",0.7133,0.7246,0.7133,0.7133,6400.0],["1982-07-30",0.7133,0.7133,0.7133,0.7133,0.0],["1982-08-02",0.7133,0.7359,0.7133,0.7133,5600.0],["1982-08-03",0.7133,0.7359,0.7133,0.7133,1600.0],["1982-08-04",0.7133,0.7133,0.7133,0.7133,0.0],["1982-08-05",0.7133,0.7133,0.7133,0.7133,0.0],["1982-08-06",0.7133,0.7359,0.7133,0.7133,183200.0],["1982-08-09",0.7133,0.7246,0.702,0.702,16000.0],["1982-08-10",0.702,0.7246,0.702,0.702,6400.0],["1982-08-11",0.702,0.7246,0.702,0.702,138400.0],["1982-08-12",0.702,0.7246,0.702,0.702,4000.0],["1982-08-13",0.702,0.702,0.6793,0.6793,77600.0],["1982-08-16",0.6793,0.702,0.6793,0.6793,4000.0],["1982-08-17",0.6793,0.702,0.6793,0.6793,2400.0],["1982-08-18",0.7133,0.7359,0.7133,0.7133,147200.0],["1982-08-19",0.7246,0.7359,0.7246,0.7246,27200.0],["1982-08-20",0.7246,0.7473,0.7133,0.7133,36000.0],["1982-08-23",0.7246,0.7472,0.7246,0.7246,255200.0],["1982-08-24",0.7246,0.7472,0.7246,0.7246,22400.0],["1982-08-25",0.7586,0.7925,0.7586,0.7586,42400.0],["1982-08-26",0.7812,0.7925,0.7812,0.7812,108800.0],["1982-08-27",0.7812,0.7925,0.7812,0.7812,20800.0],["1982-08-30",0.7812,0.7925,0.7812,0.7812,4000.0],["1982-08-31",0.8491,0.8605,0.8491,0.8491,228800.0],["1982-09-01",0.8491,0.8491,0.8378,0.8378,300000.0],["1982-09-02",0.8152,0.8152,0.7925,0.7925,40800.0],["1982-09-03",0.7925,0.8152,0.7925,0.7925,15200.0],["1982-09-07",0.7925,0.8039,0.7812,0.7812,20000.0],["1982-09-08",0.7925,0.8039,0.7925,0.7925,75200.0],["1982-09-09",0.7925,0.7925,0.7812,0.7812,28000.0],["1982-09-10",0.7812,0.7925,0.7699,0.7699,132000.0],["1982-09-13",0.7699,0.7925,0.7699,0.7699,14400.0],["1982-09-14",0.7699,0.7925,0.7699,0.7699,15200.0],["1982-09-15",0.7699,0.7812,0.7699,0.7699,11200.0],["1982-09-16",0.7699,0.7812,0.7699,0.7699,13600.0],["1982-09-17",0.7699,0.7812,0.7699,0.7699,11200.0],["1982-09-20",0.7699,0.7812,0.7586,0.7586,57600.0],["1982-09-21",0.7586,0.7812,0.7586,0.7586,73600.0],["1982-09-22",0.7586,0.7699,0.7586,0.7586,21600.0],["1982-09-23",0.7586,0.7699,0.7586,0.7586,52000.0],["1982-09-24",0.7586,0.7699,0.7586,0.7586,8000.0],["1982-09-27",0.7586,0.7699,0.7586,0.7586,29600.0],["1982-09-28",0.7586,0.7699,0.7586,0.7586,39200.0],["1982-09-29",0.7586,0.7699,0.7586,0.7586,165600.0],["1982-09-30",0.7472,0.7472,0.7359,0.7359,80000.0],["1982-10-01",0.7359,0.7359,0.7246,0.7246,18400.0],["1982-10-04",0.7246,0.7246,0.702,0.702,32800.0],["1982-10-05",0.702,0.7246,0.702,0.702,2400.0],["1982-10-06",0.702,0.7246,0.702,0.702,12000.0],["1982-10-07",0.702,0.7133,0.702,0.702,24000.0],["1982-10-08",0.6793,0.6793,0.6567,0.6567,71200.0],["1982-10-11",0.6567,0.6793,0.6567,0.6567,59200.0],["1982-10-12",0.6567,0.6793,0.6567,0.6567,200000.0],["1982-10-13",0.668,0.6906,0.668,0.668,96800.0],["1982-10-14",0.6906,0.7133,0.6906,0.6906,164800.0],["1982-10-15",0.702,0.7246,0.702,0.702,43200.0],["1982-10-18",0.7133,0.7359,0.7133,0.7133,62400.0],["1982-10-19",0.7359,0.7586,0.7359,0.7359,125600.0],["1982-10-20",0.7473,0.7699,0.7473,0.7473,84000.0],["1982-10-21",0.7473,0.7812,0.7473,0.7473,46400.0],["1982-10-22",0.7812,0.8039,0.7812,0.7812,42400.0],["1982-10-25",0.7812,0.7925,0.7812,0.7812,99200.0],["1982-10-26",0.7925,0.8039,0.7925,0.7925,28000.0],["1982-10-27",0.7925,0.8039,0.7925,0.7925,48000.0],["1982-10-28",0.7925,0.8039,0.7925,0.7925,24800.0],["1982-10-29",0.7925,0.8039,0.7925,0.7925,47200.0],["1982-11-01",0.7925,0.8039,0.7925,0.7925,28800.0],["1982-11-02",0.7925,0.8039,0.7925,0.7925,49600.0],["1982-11-03",0.8605,0.8831,0.8605,0.8605,107200.0],["1982-11-04",0.8605,0.8718,0.8605,0.8605,79200.0],["1982-11-05",0.8605,0.8718,0.8605,0.8605,39200.0],["1982-11-08",0.8605,0.8718,0.8605,0.8605,82400.0],["1982-11-09",0.8605,0.8605,0.8378,0.8378,80000.0],["1982-11-10",0.8378,0.8378,0.8152,0.8152,120000.0],["1982-11-11",0.8152,0.8378,0.8152,0.8152,192800.0],["1982-11-12",0.8152,0.8265,0.8039,0.8039,265600.0],["1982-11-15",0.8039,0.8152,0.8039,0.8039,15200.0],["1982-11-16",0.8039,0.8152,0.7925,0.7925,329600.0],["1982-11-17",0.7925,0.7925,0.7699,0.7699,387200.0],["1982-11-18",0.7699,0.7812,0.7586,0.7586,28800.0],["1982-11-19",0.7586,0.7699,0.7473,0.7473,56000.0],["1982-11-22",0.7473,0.7586,0.7473,0.7473,108800.0],["1982-11-23",0.7472,0.7586,0.7359,0.7359,32000.0],["1982-11-24",0.7473,0.7699,0.7473,0.7473,8800.0],["1982-11-26",0.7473,0.7699,0.7473,0.7473,13600.0],["1982-11-29",0.7586,0.7812,0.7586,0.7586,80000.0],["1982-11-30",0.7699,0.7812,0.7699,0.7699,16800.0],["1982-12-01",0.7812,0.7925,0.7812,0.7812,105600.0],["1982-12-02",0.7812,0.7925,0.7812,0.7812,56800.0],["1982-12-03",0.7812,0.8039,0.7812,0.7812,308000.0],["1982-12-06",0.8265,0.8491,0.8265,0.8265,309600.0],["1982-12-07",0.8265,0.8605,0.8265,0.8265,533600.0],["1982-12-08",0.8265,0.8605,0.8265,0.8265,500800.0],["1982-12-09",0.8265,0.8491,0.8265,0.8265,12800.0],["1982-12-10",0.8265,0.8605,0.8265,0.8265,24000.0],["1982-12-13",0.8265,0.8605,0.8265,0.8265,16800.0],["1982-12-14",0.8265,0.8491,0.8265,0.8265,283200.0],["1982-12-15",0.8378,0.8605,0.8378,0.8378,20800.0],["1982-12-16",0.8378,0.8605,0.8378,0.8378,349600.0],["1982-12-17",0.8378,0.8605,0.8378,0.8378,8800.0],["1982-12-20",0.8491,0.8718,0.8491,0.8491,67200.0],["1982-12-21",0.8718,0.8831,0.8718,0.8718,153600.0],["1982-12-22",0.8718,0.8831,0.8718,0.8718,89600.0],["1982-12-23",0.8718,0.8831,0.8718,0.8718,10400.0],["1982-12-27",0.8718,0.8831,0.8718,0.8718,60800.0],["1982-12-28",0.8944,0.9171,0.8944,0.8944,60000.0],["1982-12-29",0.9058,0.9397,0.9058,0.9058,125600.0],["1982-12-30",0.9397,0.9624,0.9397,0.9397,40000.0],["1982-12-31",0.9624,0.9963,0.9624,0.9624,35200.0],["1983-01-03",0.9737,0.9963,0.9737,0.9737,28800.0],["1983-01-04",0.9737,1.0077,0.9737,0.9737,580800.0],["1983-01-05",0.9737,0.9963,0.9737,0.9737,48000.0],["1983-01-06",0.9284,0.9284,0.9058,0.9058,71200.0],["1983-01-07",0.9058,0.9284,0.9058,0.9058,34400.0],["1983-01-10",0.9284,0.951,0.9284,0.9284,38400.0],["1983-01-11",0.9737,0.9963,0.9737,0.9737,56000.0],["1983-01-12",1.0303,1.0643,1.0303,1.0303,139200.0],["1983-01-13",1.0303,1.0416,1.019,1.019,92800.0],["1983-01-14",1.019,1.0303,1.0077,1.0077,135200.0],["1983-01-17",1.0077,1.0077,0.985,0.985,16800.0],["1983-01-18",0.985,1.0077,0.985,0.985,17600.0],["1983-01-19",0.985,0.985,0.9624,0.9624,28800.0],["1983-01-20",0.9624,0.9737,0.9624,0.9624,31200.0],["1983-01-21",0.9624,0.9737,0.951,0.951,54400.0],["1983-01-24",0.951,0.9624,0.9397,0.9397,7200.0],["1983-01-25",0.9397,0.951,0.9397,0.9397,16800.0],["1983-01-26",0.9737,0.985,0.9737,0.9737,203200.0],["1983-01-27",0.9963,1.0077,0.9963,0.9963,140800.0],["1983-01-28",1.0077,1.019,1.0077,1.0077,54400.0],["1983-01-31",1.0077,1.019,1.0077,1.0077,32000.0],["1983-02-01",1.0077,1.0303,1.0077,1.0077,70400.0],["1983-02-02",1.0077,1.019,1.0077,1.0077,24000.0],["1983-02-03",1.0077,1.019,1.0077,1.0077,14400.0],["1983-02-04",1.0077,1.0303,1.0077,1.0077,52800.0],["1983-02-07",1.019,1.0303,1.019,1.019,37600.0],["1983-02-08",1.0303,1.0416,1.0303,1.0303,39200.0],["1983-02-09",1.0303,1.0416,1.019,1.019,48800.0],["1983-02-10",1.0303,1.0416,1.0303,1.0303,16000.0],["1983-02-11",1.0303,1.0416,1.0303,1.0303,20800.0],["1983-02-14",1.0529,1.0756,1.0529,1.0529,77600.0],["1983-02-15",1.0756,1.0982,1.0756,1.0756,50400.0],["1983-02-16",1.0869,1.0982,1.0869,1.0869,82400.0],["1983-02-17",1.0869,1.0869,1.0756,1.0756,26400.0],["1983-02-18",1.0756,1.0869,1.0756,1.0756,62400.0],["1983-02-22",1.0529,1.0529,1.0303,1.0303,16800.0],["1983-02-23",1.0077,1.0077,0.9963,0.9963,108000.0],["1983-02-24",0.9963,1.019,0.9963,0.9963,44800.0],["1983-02-25",0.9963,1.019,0.9963,0.9963,123200.0],["1983-02-28",0.9963,1.019,0.9963,0.9963,25600.0],["1983-03-01",1.019,1.0303,1.019,1.019,54400.0],["1983-03-02",1.019,1.0303,1.0077,1.0077,2400.0],["1983-03-03",1.0303,1.0529,1.0303,1.0303,41600.0],["1983-03-04",1.0416,1.0643,1.0416,1.0416,54400.0],["1983-03-07",1.0416,1.0643,1.0416,1.0416,12000.0],["1983-03-08",1.0303,1.0303,1.019,1.019,10400.0],["1983-03-09",1.019,1.0303,1.0077,1.0077,14400.0],["1983-03-10",1.019,1.0303,1.019,1.019,11200.0],["1983-03-11",1.019,1.0303,1.0077,1.0077,11200.0],["1983-03-14",1.0077,1.019,1.0077,1.0077,23200.0],["1983-03-15",1.0077,1.019,0.9963,0.9963,42400.0],["1983-03-16",0.9963,1.019,0.9963,0.9963,6400.0],["1983-03-17",0.9963,0.9963,0.985,0.985,60800.0],["1983-03-18",0.951,0.951,0.9397,0.9397,44000.0],["1983-03-21",0.9397,0.951,0.9397,0.9397,88800.0],["1983-03-22",0.9397,0.951,0.9397,0.9397,65600.0],["1983-03-23",0.9397,0.951,0.9397,0.9397,20000.0],["1983-03-24",0.951,0.9737,0.951,0.951,26400.0],["1983-03-25",0.951,0.9737,0.951,0.951,35200.0],["1983-03-28",0.951,0.9624,0.9397,0.9397,68800.0],["1983-03-29",0.9397,0.9624,0.9397,0.9397,28000.0],["1983-03-30",0.9397,0.9737,0.9397,0.9397,29600.0],["1983-03-31",0.9397,0.9737,0.9397,0.9397,7200.0],["1983-04-04",0.9397,0.9737,0.9397,0.9397,20000.0],["1983-04-05",0.9963,1.019,0.9963,0.9963,64000.0],["1983-04-06",0.9963,1.019,0.9963,0.9963,9600.0],["1983-04-07",0.9963,1.019,0.9963,0.9963,13600.0],["1983-04-08",0.9963,1.019,0.9963,0.9963,800.0],["1983-04-11",1.0077,1.0303,1.0077,1.0077,11200.0],["1983-04-12",1.0643,1.0869,1.0643,1.0643,65600.0],["1983-04-13",1.1548,1.1775,1.1548,1.1548,80800.0],["1983-04-14",1.1435,1.1435,1.1209,1.1209,88800.0],["1983-04-15",1.1209,1.1435,1.1209,1.1209,24800.0],["1983-04-18",1.1096,1.1096,1.0982,1.0982,43200.0],["1983-04-19",1.0982,1.1096,1.0869,1.0869,46400.0],["1983-04-20",1.0869,1.0982,1.0869,1.0869,18400.0],["1983-04-21",1.0869,1.1096,1.0869,1.0869,16000.0],["1983-04-22",1.0869,1.0982,1.0869,1.0869,20800.0],["1983-04-25",1.0869,1.0869,1.0643,1.0643,27200.0],["1983-04-26",1.0643,1.0869,1.0643,1.0643,15200.0],["1983-04-27",1.0643,1.0869,1.0643,1.0643,25600.0],["1983-04-28",1.0643,1.0869,1.0643,1.0643,2400.0],["1983-04-29",1.0869,1.0982,1.0869,1.0869,11200.0],["1983-05-02",1.0869,1.0982,1.0869,1.0869,14400.0],["1983-05-03",1.0869,1.0982,1.0869,1.0869,1600.0],["1983-05-04",1.0869,1.1096,1.0869,1.0869,69600.0],["1983-05-05",1.0869,1.1096,1.0869,1.0869,24800.0],["1983-05-06",1.0982,1.1209,1.0982,1.0982,23200.0],["1983-05-09",1.1096,1.1209,1.1096,1.1096,18400.0],["1983-05-10",1.1096,1.1322,1.1096,1.1096,47200.0],["1983-05-11",1.1209,1.1435,1.1209,1.1209,77600.0],["1983-05-12",1.1548,1.1775,1.1548,1.1548,35200.0],["1983-05-13",1.2228,1.2567,1.2228,1.2228,79200.0],["1983-05-16",1.2341,1.2567,1.2341,1.2341,17600.0],["1983-05-17",1.2341,1.2567,1.2228,1.2228,4800.0],["1983-05-18",1.2228,1.2567,1.2228,1.2228,9600.0],["1983-05-19",1.2115,1.2115,1.2001,1.2001,38400.0],["1983-05-20",1.2001,1.2115,1.1888,1.1888,84800.0],["1983-05-23",1.1888,1.2115,1.1888,1.1888,13600.0],["1983-05-24",1.2794,1.302,1.2794,1.2794,49600.0],["1983-05-25",1.2794,1.302,1.2794,1.2794,41600.0],["1983-05-26",1.2907,1.3133,1.2907,1.2907,5600.0],["1983-05-27",1.2907,1.3133,1.2907,1.2907,7200.0],["1983-05-31",1.2794,1.2794,1.2567,1.2567,25600.0],["1983-06-01",1.2567,1.2681,1.2567,1.2567,507200.0],["1983-06-02",1.2567,1.2681,1.2567,1.2567,16000.0],["1983-06-03",1.2567,1.2681,1.2567,1.2567,16000.0],["1983-06-06",1.2567,1.2794,1.2567,1.2567,12000.0],["1983-06-07",1.2567,1.2794,1.2567,1.2567,16800.0],["1983-06-08",1.2567,1.2681,1.2567,1.2567,52800.0],["1983-06-09",1.2567,1.2681,1.2454,1.2454,23200.0],["1983-06-10",1.2567,1.2681,1.2567,1.2567,41600.0],["1983-06-13",1.2454,1.2454,1.2341,1.2341,132000.0],["1983-06-14",1.2341,1.2454,1.2228,1.2228,32000.0],["1983-06-15",1.2228,1.2454,1.2228,1.2228,50400.0],["1983-06-16",1.2341,1.2454,1.2341,1.2341,143200.0],["1983-06-17",1.2341,1.2454,1.2341,1.2341,137600.0],["1983-06-20",1.2341,1.2454,1.2341,1.2341,25600.0],["1983-06-21",1.2341,1.2454,1.2341,1.2341,20800.0],["1983-06-22",1.2454,1.2681,1.2454,1.2454,32000.0],["1983-06-23",1.2454,1.2681,1.2454,1.2454,101600.0],["1983-06-24",1.2454,1.2681,1.2454,1.2454,21600.0],["1983-06-27",1.2454,1.2567,1.2454,1.2454,85600.0],["1983-06-28",1.2454,1.2454,1.2341,1.2341,51200.0],["1983-06-29",1.2341,1.2454,1.2341,1.2341,8000.0],["1983-06-30",1.2454,1.2567,1.2454,1.2454,23200.0],["1983-07-01",1.2454,1.2567,1.2454,1.2454,16000.0],["1983-07-05",1.2454,1.2681,1.2454,1.2454,4000.0],["1983-07-06",1.2454,1.2681,1.2454,1.2454,48800.0],["1983-07-07",1.2454,1.2681,1.2454,1.2454,82400.0],["1983-07-08",1.2454,1.2681,1.2454,1.2454,40800.0],["1983-07-11",1.2454,1.2567,1.2454,1.2454,37600.0],["1983-07-12",1.2454,1.2454,1.2454,1.2454,0.0],["1983-07-13",1.2454,1.2567,1.2454,1.2454,24000.0],["1983-07-14",1.2454,1.2681,1.2454,1.2454,59200.0],["1983-07-15",1.2454,1.2681,1.2454,1.2454,15200.0],["1983-07-18",1.2454,1.2681,1.2454,1.2454,27200.0],["1983-07-19",1.2454,1.2681,1.2454,1.2454,30400.0],["1983-07-20",1.2454,1.2681,1.2454,1.2454,107200.0],["1983-07-21",1.2454,1.2681,1.2454,1.2454,55200.0],["1983-07-22",1.2454,1.2681,1.2454,1.2454,6400.0],["1983-07-25",1.2454,1.2681,1.2454,1.2454,5600.0],["1983-07-26",1.2454,1.2681,1.2454,1.2454,47200.0],["1983-07-27",1.2454,1.2567,1.2341,1.2341,51200.0],["1983-07-28",1.2341,1.2341,1.2341,1.2341,0.0],["1983-07-29",1.2341,1.2567,1.2341,1.2341,4000.0],["1983-08-01",1.2341,1.2567,1.2341,1.2341,4000.0],["1983-08-02",1.2341,1.2567,1.2341,1.2341,3200.0],["1983-08-03",1.2341,1.2567,1.2341,1.2341,10400.0],["1983-08-04",1.2228,1.2228,1.2001,1.2001,59200.0],["1983-08-05",1.1548,1.1548,1.1435,1.1435,46400.0],["1983-08-08",1.019,1.019,0.9963,0.9963,76000.0],["1983-08-09",0.9963,1.0077,0.9963,0.9963,53600.0],["1983-08-10",0.9963,1.0077,0.985,0.985,104000.0],["1983-08-11",0.985,0.985,0.9624,0.9624,61600.0],["1983-08-12",0.9624,0.9737,0.951,0.951,28800.0],["1983-08-15",0.951,0.9624,0.951,0.951,154400.0],["1983-08-16",0.9737,0.985,0.9737,0.9737,117600.0],["1983-08-17",1.019,1.0303,1.019,1.019,68800.0],["1983-08-18",1.019,1.0303,1.019,1.019,16800.0],["1983-08-19",1.019,1.019,1.0077,1.0077,64800.0],["1983-08-22",1.0077,1.019,1.0077,1.0077,32800.0],["1983-08-23",1.0077,1.0077,1.0077,1.0077,19200.0],["1983-08-24",1.019,1.019,1.019,1.019,4000.0],["1983-08-25",1.019,1.019,1.019,1.019,8000.0],["1983-08-26",1.019,1.019,1.019,1.019,40800.0],["1983-08-29",0.9963,0.9963,0.9963,0.9963,1600.0],["1983-08-30",0.9963,1.019,0.985,1.019,88000.0],["1983-08-31",1.0077,1.0077,0.9963,0.9963,35200.0],["1983-09-01",0.9963,0.9963,0.9737,0.9737,8000.0],["1983-09-02",0.9737,0.9963,0.9737,0.9737,2400.0],["1983-09-06",0.9737,0.9737,0.9624,0.9624,38400.0],["1983-09-07",0.9624,0.9737,0.9171,0.9397,76800.0],["1983-09-08",0.9284,0.9284,0.8831,0.8831,34400.0],["1983-09-09",0.8831,0.9171,0.8605,0.9171,51200.0],["1983-09-12",0.9284,0.951,0.9284,0.9284,16800.0],["1983-09-13",0.9284,0.951,0.9284,0.951,12800.0],["1983-09-14",0.951,0.9737,0.9284,0.9624,50400.0],["1983-09-15",0.9624,0.9737,0.9624,0.9737,28800.0],["1983-09-16",0.9737,0.985,0.9624,0.9737,245600.0],["1983-09-19",0.9737,1.0133,0.9624,1.0077,138400.0],["1983-09-20",1.0077,1.0077,0.9737,0.9963,37600.0],["1983-09-21",0.985,0.985,0.9624,0.9737,127200.0],["1983-09-22",0.9737,0.985,0.9624,0.985,31200.0],["1983-09-23",0.985,0.985,0.985,0.985,4800.0],["1983-09-26",0.985,0.985,0.9624,0.9624,3200.0],["1983-09-27",0.9624,0.9963,0.9171,0.9737,48000.0],["1983-09-28",0.9397,0.9397,0.9171,0.9171,74400.0],["1983-09-29",0.9284,0.951,0.9284,0.951,108000.0],["1983-09-30",0.951,0.951,0.9284,0.951,33600.0],["1983-10-03",0.951,0.951,0.9397,0.9397,24800.0],["1983-10-04",0.9397,0.951,0.9284,0.951,9600.0],["1983-10-05",0.951,0.9624,0.951,0.9624,30400.0],["1983-10-06",0.9624,0.985,0.9624,0.985,76800.0],["1983-10-07",0.985,0.9963,0.9737,0.9737,56800.0],["1983-10-10",0.9737,0.9963,0.9737,0.985,30400.0],["1983-10-11",0.985,1.0077,0.9737,1.0077,75200.0],["1983-10-12",1.0077,1.0077,0.9963,0.9963,44000.0],["1983-10-13",0.9963,1.0077,0.9963,1.0077,50400.0],["1983-10-14",0.9963,0.9963,0.9963,0.9963,22400.0],["1983-10-17",0.9963,1.019,0.9963,0.9963,45600.0],["1983-10-18",0.9963,1.0077,0.9963,0.9963,48800.0],["1983-10-19",0.9963,0.9963,0.9963,0.9963,800.0],["1983-10-20",0.9963,0.9963,0.9963,0.9963,17600.0],["1983-10-21",1.0077,1.0246,1.0077,1.0077,15200.0],["1983-10-24",1.0077,1.0303,1.0077,1.0077,8000.0],["1983-10-25",1.0077,1.0303,1.0077,1.0303,224800.0],["1983-10-26",1.0303,1.0303,1.0077,1.0077,8800.0],["1983-10-27",1.019,1.0416,1.019,1.0416,40800.0],["1983-10-28",1.0529,1.0756,1.0529,1.0529,17600.0],["1983-10-31",1.0643,1.0869,1.0643,1.0643,32800.0],["1983-11-01",1.0643,1.0756,1.0529,1.0529,26400.0],["1983-11-02",1.0529,1.0869,1.0529,1.0869,22400.0],["1983-11-03",1.0869,1.0869,1.0643,1.0643,16800.0],["1983-11-04",1.0643,1.0643,1.0643,1.0643,42400.0],["1983-11-07",1.0643,1.0643,0.9963,0.9963,44800.0],["1983-11-08",0.9963,1.0529,0.9963,1.0529,11200.0],["1983-11-09",1.0529,1.0529,1.019,1.0303,50400.0],["1983-11-10",1.0077,1.0077,1.0077,1.0077,30400.0],["1983-11-11",1.0077,1.0303,1.0077,1.0303,24800.0],["1983-11-14",1.0303,1.0303,0.9963,1.019,100800.0],["1983-11-15",1.019,1.019,1.0077,1.0077,20800.0],["1983-11-16",1.0303,1.0303,1.0303,1.0303,800.0],["1983-11-17",1.0303,1.0303,1.0077,1.0077,24000.0],["1983-11-18",1.0077,1.019,1.0077,1.0077,12800.0],["1983-11-21",1.0077,1.019,1.0077,1.0133,101600.0],["1983-11-22",1.0133,1.019,0.9397,0.9397,60800.0],["1983-11-23",0.9397,0.951,0.9171,0.951,31200.0],["1983-11-25",0.951,0.951,0.9397,0.9397,9600.0],["1983-11-28",0.9171,0.9171,0.8944,0.8944,61600.0],["1983-11-29",0.8944,0.9058,0.8831,0.8944,46400.0],["1983-11-30",0.9058,0.9284,0.9058,0.9284,55200.0],["1983-12-01",0.9284,0.9284,0.9058,0.9284,21600.0],["1983-12-02",0.9284,0.9284,0.9058,0.9058,287200.0],["1983-12-05",0.9058,0.9058,0.9058,0.9058,29600.0],["1983-12-06",0.9058,0.9058,0.9058,0.9058,3200.0],["1983-12-07",0.9058,0.9284,0.9058,0.9284,12800.0],["1983-12-08",0.9058,0.9058,0.9058,0.9058,1600.0],["1983-12-09",0.9058,0.9171,0.8944,0.9058,24000.0],["1983-12-12",0.8944,0.8944,0.8718,0.8944,206400.0],["1983-12-13",0.8944,0.8944,0.8378,0.8718,200800.0],["1983-12-14",0.8718,0.8718,0.8491,0.8605,448800.0],["1983-12-15",0.8605,0.8605,0.8491,0.8491,2400.0],["1983-12-16",0.8491,0.8605,0.8152,0.8491,111200.0],["1983-12-19",0.8491,0.8491,0.8265,0.8378,94400.0],["1983-12-20",0.8378,0.8491,0.8152,0.8152,60800.0],["1983-12-21",0.8152,0.8378,0.8152,0.8378,12000.0],["1983-12-22",0.8378,0.8378,0.8039,0.8039,68000.0],["1983-12-23",0.8039,0.8265,0.8039,0.8208,93600.0],["1983-12-27",0.8208,0.8265,0.8039,0.8039,10400.0],["1983-12-28",0.8039,0.8378,0.8039,0.8378,49600.0],["1983-12-29",0.8378,0.8491,0.8152,0.8491,671200.0],["1983-12-30",0.8491,0.8718,0.8378,0.8605,380800.0],["1984-01-03",0.8605,0.8718,0.8491,0.8718,15200.0],["1984-01-04",0.8718,0.8718,0.8491,0.8605,79200.0],["1984-01-05",0.8661,0.8718,0.8661,0.8718,15200.0],["1984-01-06",0.8718,0.8831,0.8491,0.8718,1028000.0],["1984-01-09",0.8718,0.8831,0.8605,0.8831,860800.0],["1984-01-10",0.8831,0.8888,0.8718,0.8775,352800.0],["1984-01-11",0.8775,0.8888,0.8718,0.8718,53600.0],["1984-01-12",0.8718,0.8944,0.8718,0.8944,136000.0],["1984-01-13",0.8944,0.8944,0.8718,0.8718,172800.0],["1984-01-16",0.8718,0.8944,0.8718,0.8944,34400.0],["1984-01-17",0.8944,0.8944,0.8718,0.8831,42400.0],["1984-01-18",0.8831,0.8944,0.8831,0.8944,97600.0],["1984-01-19",0.8944,0.8944,0.8378,0.8378,68800.0],["1984-01-20",0.8378,0.8605,0.8378,0.8378,13600.0],["1984-01-23",0.8378,0.8491,0.7473,0.7473,80000.0],["1984-01-24",0.7472,0.7699,0.7359,0.7699,124800.0],["1984-01-25",0.7699,0.8265,0.7699,0.8265,63200.0],["1984-01-26",0.8265,0.8265,0.8265,0.8265,15200.0],["1984-01-27",0.8265,0.8265,0.8039,0.8265,30400.0],["1984-01-30",0.8265,0.8265,0.8039,0.8039,20800.0],["1984-01-31",0.8039,0.8152,0.7812,0.7925,116000.0],["1984-02-01",0.7925,0.7925,0.7586,0.7586,49600.0],["1984-02-02",0.7586,0.7699,0.7246,0.7473,93600.0],["1984-02-03",0.7472,0.7472,0.7246,0.7303,77600.0],["1984-02-06",0.7303,0.7359,0.7133,0.7359,49600.0],["1984-02-07",0.7133,0.7133,0.7133,0.7133,8000.0],["1984-02-08",0.7133,0.7359,0.7133,0.7359,152000.0],["1984-02-09",0.7359,0.7359,0.7133,0.7246,279200.0],["1984-02-10",0.7246,0.7359,0.7246,0.7246,17600.0],["1984-02-13",0.7246,0.7246,0.7133,0.7133,224000.0],["1984-02-14",0.7133,0.7246,0.7133,0.7133,177600.0],["1984-02-15",0.7133,0.7246,0.7133,0.7133,55200.0],["1984-02-16",0.7133,0.7246,0.7133,0.7246,193600.0],["1984-02-17",0.7246,0.7246,0.7133,0.7133,114400.0],["1984-02-21",0.7133,0.7246,0.7076,0.7246,169600.0],["1984-02-22",0.7246,0.7359,0.7133,0.7246,365600.0],["1984-02-23",0.7246,0.7359,0.7246,0.7359,116800.0],["1984-02-24",0.7359,0.7359,0.7246,0.7246,54400.0],["1984-02-27",0.7246,0.7359,0.7246,0.7359,25600.0],["1984-02-28",0.7359,0.7359,0.7246,0.7246,7200.0],["1984-02-29",0.7246,0.7472,0.7246,0.7246,78400.0],["1984-03-01",0.7359,0.7699,0.7359,0.7699,13600.0],["1984-03-02",0.7699,0.7699,0.7472,0.7586,48000.0],["1984-03-05",0.7586,0.7586,0.7246,0.7586,152800.0],["1984-03-06",0.7586,0.7699,0.7416,0.7586,28800.0],["1984-03-07",0.7586,0.7699,0.7472,0.7586,67200.0],["1984-03-08",0.7586,0.7699,0.7472,0.7699,8800.0],["1984-03-09",0.7473,0.7473,0.7473,0.7473,64000.0],["1984-03-12",0.7473,0.7586,0.7473,0.7473,137600.0],["1984-03-13",0.7472,0.7925,0.7472,0.7925,201600.0],["1984-03-14",0.7812,0.7812,0.7699,0.7812,45600.0],["1984-03-15",0.7812,0.7812,0.7812,0.7812,14400.0],["1984-03-16",0.7812,0.8039,0.7812,0.7812,27200.0],["1984-03-19",0.7812,0.8039,0.7812,0.7925,28800.0],["1984-03-20",0.7925,0.8152,0.7925,0.8152,13600.0],["1984-03-21",0.8152,0.8152,0.7925,0.8039,28000.0],["1984-03-22",0.8039,0.8039,0.7925,0.7925,24000.0],["1984-03-23",0.7925,0.8152,0.7925,0.8039,40000.0],["1984-03-26",0.8039,0.8152,0.8039,0.8152,75200.0],["1984-03-27",0.8152,0.8152,0.8152,0.8152,2400.0],["1984-03-28",0.8152,0.8152,0.7925,0.7925,53600.0],["1984-03-29",0.7925,0.8152,0.7925,0.7925,81600.0],["1984-03-30",0.7925,0.8152,0.7925,0.8152,29600.0],["1984-04-02",0.8152,0.8265,0.7925,0.8152,67200.0],["1984-04-03",0.8152,0.8152,0.8039,0.8039,22400.0],["1984-04-04",0.8039,0.8039,0.8039,0.8039,2400.0],["1984-04-05",0.8039,0.8152,0.8039,0.8039,48800.0],["1984-04-06",0.7925,0.7925,0.7699,0.7699,63200.0],["1984-04-09",0.7699,0.7699,0.7699,0.7699,28000.0],["1984-04-10",0.7699,0.7699,0.7699,0.7699,7200.0],["1984-04-11",0.7699,0.7699,0.7586,0.7586,49600.0],["1984-04-12",0.7586,0.7586,0.7473,0.7473,43200.0],["1984-04-13",0.7472,0.7586,0.7472,0.7586,52800.0],["1984-04-16",0.7473,0.7473,0.7473,0.7473,36000.0],["1984-04-17",0.7472,0.7472,0.7246,0.7246,124000.0],["1984-04-18",0.7246,0.7359,0.702,0.7246,103200.0],["1984-04-19",0.7246,0.7472,0.7133,0.7246,86400.0],["1984-04-23",0.7246,0.7359,0.7133,0.7246,76000.0],["1984-04-24",0.7246,0.7359,0.7133,0.7359,100800.0],["1984-04-25",0.7359,0.7359,0.7133,0.7359,94400.0],["1984-04-26",0.7359,0.7359,0.7246,0.7359,37600.0],["1984-04-27",0.7359,0.7472,0.7246,0.7359,60000.0],["1984-04-30",0.7359,0.7473,0.7246,0.7473,87200.0],["1984-05-01",0.7472,0.7699,0.7359,0.7699,139200.0],["1984-05-02",0.7699,0.7812,0.7586,0.7699,177600.0],["1984-05-03",0.7586,0.7586,0.7586,0.7586,800.0],["1984-05-04",0.7586,0.7586,0.7586,0.7586,3200.0],["1984-05-07",0.7586,0.7925,0.7586,0.7699,128000.0],["1984-05-08",0.7699,0.7699,0.7699,0.7699,11200.0],["1984-05-09",0.7699,0.7925,0.7586,0.7699,52800.0],["1984-05-10",0.7925,0.8152,0.7925,0.8039,112000.0],["1984-05-11",0.8039,0.8152,0.8039,0.8039,12000.0],["1984-05-14",0.8039,0.8039,0.8039,0.8039,0.0],["1984-05-15",0.8039,0.8152,0.7473,0.7473,129600.0],["1984-05-16",0.7473,0.7473,0.7473,0.7473,8000.0],["1984-05-17",0.7473,0.7586,0.7473,0.7473,14400.0],["1984-05-18",0.7473,0.7586,0.7246,0.7473,60800.0],["1984-05-21",0.7472,0.8265,0.7472,0.7812,574400.0],["1984-05-22",0.7812,0.7925,0.7699,0.7699,65600.0],["1984-05-23",0.7699,0.8378,0.7699,0.8265,263200.0],["1984-05-24",0.8265,0.8605,0.8152,0.8152,155200.0],["1984-05-25",0.8265,0.8378,0.8265,0.8378,55200.0],["1984-05-29",0.8378,0.8491,0.8152,0.8491,30400.0],["1984-05-30",0.8491,0.8491,0.8265,0.8378,307200.0],["1984-05-31",0.8378,0.8491,0.8265,0.8378,364000.0],["1984-06-01",0.8378,0.8491,0.8378,0.8378,74400.0],["1984-06-04",0.8378,0.8605,0.8378,0.8605,180800.0],["1984-06-05",0.8605,0.8831,0.8491,0.8605,350400.0],["1984-06-06",0.8605,0.8718,0.8265,0.8605,191200.0],["1984-06-07",0.8378,0.8378,0.8152,0.8152,169600.0],["1984-06-08",0.8152,0.8491,0.8039,0.8152,87200.0],["1984-06-11",0.8152,0.8265,0.8039,0.8265,21600.0],["1984-06-12",0.8265,0.8265,0.8039,0.8152,273600.0],["1984-06-13",0.8152,0.8265,0.8039,0.8265,16000.0],["1984-06-14",0.8265,0.8265,0.8152,0.8265,191200.0],["1984-06-15",0.8265,0.8491,0.8265,0.8265,55200.0],["1984-06-18",0.8265,0.8491,0.8265,0.8491,42400.0],["1984-06-19",0.8491,0.8718,0.8491,0.8718,48800.0],["1984-06-20",0.8718,0.8718,0.8491,0.8718,77600.0],["1984-06-21",0.8718,0.951,0.8718,0.9284,205600.0],["1984-06-22",0.9284,0.9963,0.9284,0.985,183200.0],["1984-06-25",0.985,0.985,0.9284,0.9284,225600.0],["1984-06-26",0.9284,0.9284,0.8491,0.8605,672000.0],["1984-06-27",0.8605,0.8718,0.8491,0.8718,134400.0],["1984-06-28",0.8718,0.8831,0.8605,0.8605,225600.0],["1984-06-29",0.8605,0.8944,0.8605,0.8944,55200.0],["1984-07-02",0.8944,0.8944,0.8378,0.8944,1145600.0],["1984-07-03",0.8831,0.8831,0.8491,0.8491,52800.0],["1984-07-05",0.8491,0.8605,0.8378,0.8378,161600.0],["1984-07-06",0.8378,0.8378,0.8378,0.8378,4800.0],["1984-07-09",0.8265,0.8265,0.8265,0.8265,47200.0],["1984-07-10",0.8378,0.8378,0.8378,0.8378,96000.0],["1984-07-11",0.8265,0.8265,0.8265,0.8265,16800.0],["1984-07-12",0.8265,0.8265,0.7812,0.7925,217600.0],["1984-07-13",0.7812,0.7812,0.7586,0.7699,174400.0],["1984-07-16",0.7699,0.7925,0.7699,0.7925,58400.0],["1984-07-17",0.7925,0.7925,0.7699,0.7925,24800.0],["1984-07-18",0.7925,0.8378,0.7925,0.8265,153600.0],["1984-07-19",0.8265,0.8265,0.8039,0.8265,8800.0],["1984-07-20",0.8152,0.8152,0.7812,0.7812,131200.0],["1984-07-23",0.7812,0.7812,0.7586,0.7812,48000.0],["1984-07-24",0.7586,0.7586,0.7133,0.7133,192800.0],["1984-07-25",0.7133,0.7246,0.7133,0.7246,40800.0],["1984-07-26",0.7246,0.7246,0.7133,0.7133,44000.0],["1984-07-27",0.7133,0.7246,0.702,0.7133,81600.0],["1984-07-30",0.7133,0.7246,0.702,0.7246,32800.0],["1984-07-31",0.7246,0.7246,0.702,0.702,65600.0],["1984-08-01",0.702,0.7246,0.702,0.7246,20800.0],["1984-08-02",0.7246,0.7359,0.7133,0.7359,64800.0],["1984-08-03",0.7359,0.7359,0.7246,0.7246,628000.0],["1984-08-06",0.7246,0.7359,0.702,0.702,240800.0],["1984-08-07",0.702,0.7246,0.6793,0.702,127200.0],["1984-08-08",0.702,0.702,0.6227,0.6227,89600.0],["1984-08-09",0.6227,0.6567,0.6227,0.6567,192000.0],["1984-08-10",0.6567,0.6737,0.6567,0.6567,276000.0],["1984-08-13",0.668,0.668,0.668,0.668,21600.0],["1984-08-14",0.668,0.668,0.6567,0.6567,28000.0],["1984-08-15",0.6567,0.668,0.6567,0.6567,26400.0],["1984-08-16",0.6567,0.668,0.6567,0.668,378400.0],["1984-08-17",0.668,0.6906,0.668,0.6793,371200.0],["1984-08-20",0.6793,0.6793,0.6793,0.6793,17600.0],["1984-08-21",0.6793,0.6793,0.6567,0.668,45600.0],["1984-08-22",0.668,0.6793,0.668,0.668,129600.0],["1984-08-23",0.668,0.6793,0.6567,0.6793,1749600.0],["1984-08-24",0.6793,0.6906,0.6793,0.6793,1108800.0],["1984-08-27",0.6793,0.6906,0.6623,0.6623,835200.0],["1984-08-28",0.6623,0.6793,0.6623,0.668,397600.0],["1984-08-29",0.668,0.6906,0.668,0.668,75200.0],["1984-08-30",0.668,0.6906,0.668,0.6793,65600.0],["1984-08-31",0.6793,0.6906,0.668,0.6906,183200.0],["1984-09-04",0.6906,0.6906,0.6793,0.6793,20000.0],["1984-09-05",0.6906,0.6906,0.6906,0.6906,16000.0],["1984-09-06",0.6906,0.702,0.6793,0.6906,86400.0],["1984-09-07",0.6906,0.7133,0.6906,0.7133,301600.0],["1984-09-10",0.7133,0.7246,0.702,0.702,52000.0],["1984-09-11",0.702,0.7359,0.702,0.7133,118400.0],["1984-09-12",0.7133,0.7359,0.7133,0.7359,35200.0],["1984-09-13",0.7359,0.7359,0.7133,0.7246,688800.0],["1984-09-14",0.7359,0.7473,0.7359,0.7473,468800.0],["1984-09-17",0.7472,0.7812,0.7359,0.7812,128800.0],["1984-09-18",0.7812,0.7812,0.7699,0.7812,128000.0],["1984-09-19",0.7812,0.7812,0.7586,0.7812,36800.0],["1984-09-20",0.7812,0.7812,0.7586,0.7699,74400.0],["1984-09-21",0.7699,0.7699,0.7473,0.7473,16800.0],["1984-09-24",0.7472,0.7699,0.7472,0.7642,40000.0],["1984-09-25",0.7642,0.7699,0.7359,0.7359,212000.0],["1984-09-26",0.7359,0.7699,0.7246,0.7473,262400.0],["1984-09-27",0.7472,0.7586,0.7359,0.7359,64800.0],["1984-09-28",0.7359,0.7529,0.7359,0.7473,164000.0],["1984-10-01",0.7586,0.7586,0.7586,0.7586,32800.0],["1984-10-02",0.7586,0.7586,0.7359,0.7586,446400.0],["1984-10-03",0.7472,0.7472,0.7359,0.7359,54400.0],["1984-10-04",0.7472,0.7586,0.7472,0.7586,16000.0],["1984-10-05",0.7586,0.7699,0.7472,0.7699,404000.0],["1984-10-08",0.7699,0.7699,0.7473,0.7473,33600.0],["1984-10-09",0.7473,0.7473,0.7473,0.7473,49600.0],["1984-10-10",0.7472,0.7586,0.7472,0.7586,42400.0],["1984-10-11",0.7586,0.7586,0.7359,0.7586,326400.0],["1984-10-12",0.7586,0.7699,0.7586,0.7699,168000.0],["1984-10-15",0.7699,0.7812,0.7472,0.7699,43200.0],["1984-10-16",0.7699,0.7812,0.7699,0.7812,89600.0],["1984-10-17",0.7812,0.7812,0.7699,0.7812,48000.0],["1984-10-18",0.7812,0.8039,0.7756,0.7925,130400.0],["1984-10-19",0.7925,0.8152,0.7925,0.7925,30400.0],["1984-10-22",0.7925,0.8152,0.7925,0.8152,150400.0],["1984-10-23",0.8152,0.8152,0.8039,0.8039,28800.0],["1984-10-24",0.8152,0.8378,0.8152,0.8152,28000.0],["1984-10-25",0.8152,0.8378,0.8152,0.8152,256800.0],["1984-10-26",0.8152,0.8152,0.8152,0.8152,27200.0],["1984-10-29",0.8152,0.8265,0.8152,0.8152,13600.0],["1984-10-30",0.8039,0.8039,0.7925,0.7925,22400.0],["1984-10-31",0.7925,0.8039,0.7812,0.7812,436000.0],["1984-11-01",0.7812,0.8039,0.7699,0.7812,164000.0],["1984-11-02",0.7812,0.7925,0.7699,0.7812,33600.0],["1984-11-05",0.7812,0.7925,0.7812,0.7925,28000.0],["1984-11-06",0.7925,0.7925,0.7925,0.7925,53600.0],["1984-11-07",0.7925,0.8039,0.7812,0.8039,227200.0],["1984-11-08",0.8039,0.8039,0.7812,0.7812,7200.0],["1984-11-09",0.7812,0.7812,0.7586,0.7699,72800.0],["1984-11-12",0.7699,0.7812,0.7699,0.7812,4800.0],["1984-11-13",0.7812,0.7925,0.7473,0.7473,31200.0],["1984-11-14",0.7472,0.7586,0.7359,0.7586,51200.0],["1984-11-15",0.7586,0.7586,0.7359,0.7359,72800.0],["1984-11-16",0.7359,0.7586,0.7359,0.7416,77600.0],["1984-11-19",0.7416,0.7472,0.7359,0.7359,4800.0],["1984-11-20",0.7359,0.7472,0.7359,0.7359,69600.0],["1984-11-21",0.7359,0.7472,0.7359,0.7359,152800.0],["1984-11-23",0.7473,0.7586,0.7473,0.7473,12800.0],["1984-11-26",0.7586,0.7699,0.7586,0.7699,50400.0],["1984-11-27",0.7699,0.7699,0.7586,0.7586,21600.0],["1984-11-28",0.7586,0.7699,0.7586,0.7699,76800.0],["1984-11-29",0.7699,0.7925,0.7699,0.7869,285600.0],["1984-11-30",0.7869,0.7925,0.7812,0.7812,122400.0],["1984-12-03",0.7812,0.7812,0.7812,0.7812,13600.0],["1984-12-04",0.7812,0.7812,0.7812,0.7812,64000.0],["1984-12-05",0.7812,0.7925,0.7812,0.7812,24800.0],["1984-12-06",0.7812,0.7925,0.7812,0.7925,34400.0],["1984-12-07",0.7925,0.7925,0.7812,0.7812,76800.0],["1984-12-10",0.7925,0.8039,0.7925,0.8039,34400.0],["1984-12-11",0.8039,0.8378,0.7925,0.8152,118400.0],["1984-12-12",0.8152,0.8378,0.8152,0.8378,28800.0],["1984-12-13",0.8378,0.8378,0.8152,0.8265,39200.0],["1984-12-14",0.8265,0.8378,0.8152,0.8265,62400.0],["1984-12-17",0.8265,0.8378,0.8152,0.8265,89600.0],["1984-12-18",0.8265,0.8491,0.8265,0.8265,133600.0],["1984-12-19",0.8265,0.8378,0.8039,0.8152,56800.0],["1984-12-20",0.8152,0.8152,0.8039,0.8039,28800.0],["1984-12-21",0.8039,0.8265,0.8039,0.8039,44000.0],["1984-12-24",0.8039,0.8039,0.8039,0.8039,1600.0],["1984-12-26",0.8039,0.8265,0.8039,0.8265,20800.0],["1984-12-27",0.8039,0.8039,0.8039,0.8039,4000.0],["1984-12-28",0.8039,0.8039,0.8039,0.8039,11200.0],["1984-12-31",0.8039,0.8152,0.8039,0.8039,326400.0],["1985-01-02",0.8039,0.8152,0.8039,0.8152,44800.0],["1985-01-03",0.7925,0.7925,0.7812,0.7925,80800.0],["1985-01-04",0.7925,0.7925,0.7812,0.7812,96800.0],["1985-01-07",0.7812,0.7812,0.7812,0.7812,64000.0],["1985-01-08",0.7812,0.7925,0.7812,0.7925,24800.0],["1985-01-09",0.7925,0.7925,0.7756,0.7925,75200.0],["1985-01-10",0.7925,0.8378,0.7812,0.8265,204000.0],["1985-01-11",0.8265,0.8265,0.8152,0.8265,471200.0],["1985-01-14",0.8265,0.8265,0.8152,0.8265,48000.0],["1985-01-15",0.8265,0.8378,0.8152,0.8378,18400.0],["1985-01-16",0.8378,0.8378,0.8152,0.8265,122400.0],["1985-01-17",0.8265,0.8491,0.8208,0.8378,130400.0],["1985-01-18",0.8378,0.8491,0.8378,0.8378,29600.0],["1985-01-21",0.8378,0.8491,0.8322,0.8378,93600.0],["1985-01-22",0.8378,0.8831,0.8378,0.8831,233600.0],["1985-01-23",0.8831,0.8831,0.8605,0.8605,71200.0],["1985-01-24",0.8718,0.8831,0.8718,0.8718,20800.0],["1985-01-25",0.8718,0.8831,0.8718,0.8718,46400.0],["1985-01-28",0.8831,0.9001,0.8831,0.8944,267200.0],["1985-01-29",0.8944,0.8944,0.8831,0.8944,48000.0],["1985-01-30",0.8944,0.9058,0.8831,0.8944,194400.0],["1985-01-31",0.9058,0.9058,0.9058,0.9058,12800.0],["1985-02-01",0.9058,0.9058,0.8944,0.8944,13600.0],["1985-02-04",0.8944,0.9058,0.8831,0.9058,60800.0],["1985-02-05",0.9058,0.9058,0.8944,0.8944,25600.0],["1985-02-06",0.8944,0.9058,0.8944,0.9058,122400.0],["1985-02-07",0.9058,0.9114,0.8944,0.8944,32800.0],["1985-02-08",0.9001,0.9171,0.9001,0.9171,13600.0],["1985-02-11",0.9171,0.9171,0.8944,0.9058,63200.0],["1985-02-12",0.9058,0.9171,0.9058,0.9171,105600.0],["1985-02-13",0.9171,0.9284,0.9058,0.9284,1771200.0],["1985-02-14",0.9284,0.9341,0.9058,0.9171,304000.0],["1985-02-15",0.9058,0.9058,0.9058,0.9058,11200.0],["1985-02-19",0.9058,0.9114,0.8944,0.9058,53600.0],["1985-02-20",0.9058,0.9058,0.8718,0.8944,133600.0],["1985-02-21",0.8944,0.8944,0.8718,0.8944,14400.0],["1985-02-22",0.8944,0.8944,0.8718,0.8718,18400.0],["1985-02-25",0.8718,0.8944,0.8718,0.8831,102400.0],["1985-02-26",0.8831,0.9171,0.8831,0.9171,151200.0],["1985-02-27",0.9171,0.9171,0.9058,0.9171,18400.0],["1985-02-28",0.9171,0.9171,0.9058,0.9058,79200.0],["1985-03-01",0.9058,0.9397,0.9058,0.9284,1392000.0],["1985-03-04",0.9284,0.9624,0.9284,0.951,1520000.0],["1985-03-05",0.951,0.9624,0.951,0.9624,115200.0],["1985-03-06",0.9624,0.985,0.951,0.9624,436800.0],["1985-03-07",0.9624,0.9737,0.951,0.951,168800.0],["1985-03-08",0.951,0.9624,0.951,0.951,19200.0],["1985-03-11",0.951,0.9624,0.951,0.951,18400.0],["1985-03-12",0.951,0.951,0.9397,0.9397,51200.0],["1985-03-13",0.9397,0.951,0.9397,0.9397,180800.0],["1985-03-14",0.9397,0.9397,0.9284,0.9397,23200.0],["1985-03-15",0.9397,0.9397,0.9284,0.9397,328000.0],["1985-03-18",0.9397,0.9397,0.9284,0.9284,96000.0],["1985-03-19",0.9284,0.951,0.9284,0.9397,188000.0],["1985-03-20",0.9397,0.9624,0.9397,0.9397,40000.0],["1985-03-21",0.9397,0.951,0.9397,0.9397,40800.0],["1985-03-22",0.9397,0.951,0.9397,0.9397,54400.0],["1985-03-25",0.9397,0.951,0.9397,0.951,98400.0],["1985-03-26",0.951,0.951,0.9454,0.951,214400.0],["1985-03-27",0.951,0.951,0.9397,0.9397,39200.0],["1985-03-28",0.9397,0.951,0.9397,0.951,414400.0],["1985-03-29",0.951,0.951,0.9397,0.951,146400.0],["1985-04-01",0.951,0.951,0.9397,0.9397,228800.0],["1985-04-02",0.9397,0.951,0.9397,0.9454,96000.0],["1985-04-03",0.9397,0.9397,0.9397,0.9397,3200.0],["1985-04-04",0.9397,0.951,0.9397,0.9397,36800.0],["1985-04-08",0.9397,0.951,0.9397,0.9397,196000.0],["1985-04-09",0.9397,0.951,0.9397,0.951,204800.0],["1985-04-10",0.951,0.951,0.9397,0.951,76800.0],["1985-04-11",0.9397,0.9397,0.9397,0.9397,2400.0],["1985-04-12",0.9397,0.951,0.9397,0.951,103200.0],["1985-04-15",0.951,0.985,0.9397,0.985,82400.0],["1985-04-16",0.985,0.9963,0.9737,0.9737,105600.0],["1985-04-17",0.9737,0.9963,0.9737,0.985,40800.0],["1985-04-18",0.985,0.9963,0.985,0.9963,158400.0],["1985-04-19",0.9963,0.9963,0.985,0.985,53600.0],["1985-04-22",0.985,0.9907,0.985,0.9907,127200.0],["1985-04-23",0.9907,0.9907,0.9737,0.9737,316000.0],["1985-04-24",0.9737,0.9737,0.9624,0.9737,50400.0],["1985-04-25",0.9737,0.985,0.9624,0.985,92800.0],["1985-04-26",0.985,0.985,0.9624,0.9624,133600.0],["1985-04-29",0.9737,0.985,0.9737,0.9737,284000.0],["1985-04-30",0.9737,1.0077,0.9737,0.985,53600.0],["1985-05-01",0.985,1.0077,0.985,1.0077,43200.0],["1985-05-02",1.0077,1.0133,0.985,1.0133,52800.0],["1985-05-03",1.0133,1.0246,1.0077,1.019,48000.0],["1985-05-06",1.019,1.0416,1.0077,1.0416,28800.0],["1985-05-07",1.0416,1.0529,1.0303,1.0416,97600.0],["1985-05-08",1.0416,1.0643,1.0416,1.0529,80000.0],["1985-05-09",1.0529,1.0756,1.0529,1.0643,112800.0],["1985-05-10",1.0643,1.0756,1.0529,1.0643,416800.0],["1985-05-13",1.0643,1.0756,1.0643,1.0756,331200.0],["1985-05-14",1.0756,1.0869,1.0643,1.0643,20000.0],["1985-05-15",1.0643,1.0869,1.0643,1.0756,95200.0],["1985-05-16",1.0756,1.0926,1.0756,1.0756,9600.0],["1985-05-17",1.0756,1.0869,1.0756,1.0869,20800.0],["1985-05-20",1.0869,1.0869,1.0756,1.0756,17600.0],["1985-05-21",1.0756,1.0982,1.0756,1.0756,36800.0],["1985-05-22",1.0869,1.1039,1.0869,1.0869,369600.0],["1985-05-23",1.0869,1.0982,1.0869,1.0982,57600.0],["1985-05-24",1.0982,1.1096,1.0982,1.0982,124000.0],["1985-05-28",1.0982,1.1096,1.0869,1.1096,17600.0],["1985-05-29",1.0982,1.0982,1.0869,1.0869,15200.0],["1985-05-30",1.0869,1.0869,1.0643,1.0643,62400.0],["1985-05-31",1.0643,1.0643,1.0303,1.0416,233600.0],["1985-06-03",1.0416,1.0529,1.0416,1.0529,247200.0],["1985-06-04",1.0529,1.0756,1.0529,1.0756,379200.0],["1985-06-05",1.0869,1.1096,1.0869,1.1096,470400.0],["1985-06-06",1.1096,1.1152,1.0869,1.1152,137600.0],["1985-06-07",1.1152,1.1435,1.0982,1.1435,145600.0],["1985-06-10",1.1435,1.1435,1.1209,1.1435,434400.0],["1985-06-11",1.1322,1.1322,1.1209,1.1209,160000.0],["1985-06-12",1.1209,1.1322,1.1209,1.1209,24800.0],["1985-06-13",1.1209,1.1322,1.1096,1.1096,212000.0],["1985-06-14",1.1209,1.1265,1.1209,1.1265,21600.0],["1985-06-17",1.1209,1.1209,1.1209,1.1209,52000.0],["1985-06-18",1.1209,1.1322,1.1209,1.1322,16800.0],["1985-06-19",1.1322,1.1435,1.1322,1.1435,629600.0],["1985-06-20",1.1435,1.1435,1.1322,1.1322,89600.0],["1985-06-21",1.1322,1.1435,1.1322,1.1379,37600.0],["1985-06-24",1.1379,1.1435,1.1322,1.1435,29600.0],["1985-06-25",1.1435,1.1435,1.1322,1.1435,110400.0],["1985-06-26",1.1435,1.1492,1.1322,1.1379,338400.0],["1985-06-27",1.1379,1.1662,1.1322,1.1662,1145600.0],["1985-06-28",1.1662,1.1888,1.1662,1.1775,1032800.0],["1985-07-01",1.1775,1.1888,1.1775,1.1775,189600.0],["1985-07-02",1.1775,1.1775,1.1662,1.1775,920800.0],["1985-07-03",1.1775,1.1775,1.1662,1.1775,172000.0],["1985-07-05",1.1775,1.1775,1.1662,1.1775,72000.0],["1985-07-08",1.1775,1.1775,1.1662,1.1775,48000.0],["1985-07-09",1.1775,1.1775,1.1662,1.1662,235200.0],["1985-07-10",1.1662,1.1775,1.1662,1.1775,352800.0],["1985-07-11",1.1775,1.1775,1.1662,1.1718,155200.0],["1985-07-12",1.1718,1.1831,1.1662,1.1831,437600.0],["1985-07-15",1.1831,1.1888,1.1775,1.1888,173600.0],["1985-07-16",1.1888,1.1888,1.1775,1.1888,224800.0],["1985-07-17",1.1888,1.1888,1.1775,1.1888,20800.0],["1985-07-18",1.1888,1.1888,1.1775,1.1888,35200.0],["1985-07-19",1.1888,1.1888,1.1775,1.1888,144000.0],["1985-07-22",1.1888,1.2115,1.1775,1.2115,306400.0],["1985-07-23",1.2115,1.2228,1.2001,1.2171,516000.0],["1985-07-24",1.2171,1.2228,1.2001,1.2115,71200.0],["1985-07-25",1.2115,1.2115,1.2001,1.2058,20000.0],["1985-07-26",1.2001,1.2001,1.1775,1.1775,140000.0],["1985-07-29",1.1775,1.1888,1.1775,1.1888,129600.0],["1985-07-30",1.1888,1.1888,1.1775,1.1775,36000.0],["1985-07-31",1.1775,1.1888,1.1548,1.1548,352800.0],["1985-08-01",1.1548,1.1548,1.0869,1.0982,204000.0],["1985-08-02",1.0982,1.1096,1.0869,1.0982,303200.0],["1985-08-05",1.0982,1.0982,1.0756,1.0982,97600.0],["1985-08-06",1.0756,1.0756,1.0529,1.0643,45600.0],["1985-08-07",1.0643,1.0643,1.019,1.019,36000.0],["1985-08-08",1.019,1.0303,1.019,1.019,55200.0],["1985-08-09",1.019,1.0303,0.9963,1.0077,708000.0],["1985-08-12",1.0077,1.019,1.0077,1.0077,104000.0],["1985-08-13",1.019,1.0416,1.019,1.0416,135200.0],["1985-08-14",1.0416,1.0416,1.0416,1.0416,9600.0],["1985-08-15",1.0416,1.0529,1.0416,1.0529,17600.0],["1985-08-16",1.0529,1.0529,1.0529,1.0529,0.0],["1985-08-19",1.0529,1.0529,1.0303,1.0416,169600.0],["1985-08-20",1.0416,1.0529,1.0416,1.0529,20800.0],["1985-08-21",1.0529,1.0529,1.0416,1.0416,184000.0],["1985-08-22",1.0416,1.0416,1.0416,1.0416,36800.0],["1985-08-23",1.0416,1.0529,1.0416,1.0529,26400.0],["1985-08-26",1.0529,1.0529,1.0416,1.0416,10400.0],["1985-08-27",1.0416,1.0529,1.0416,1.0529,10400.0],["1985-08-28",1.0529,1.0529,1.0529,1.0529,1600.0],["1985-08-29",1.0473,1.0473,1.0416,1.0473,40800.0],["1985-08-30",1.0416,1.0416,1.019,1.019,180800.0],["1985-09-03",1.019,1.0303,1.019,1.019,49600.0],["1985-09-04",1.019,1.019,1.019,1.019,89600.0],["1985-09-05",1.019,1.0303,1.019,1.0303,9600.0],["1985-09-06",1.0303,1.0303,1.0077,1.0077,170400.0],["1985-09-09",1.0077,1.019,0.9963,0.9963,65600.0],["1985-09-10",0.9963,0.9963,0.9397,0.9397,114400.0],["1985-09-11",0.9397,0.951,0.9171,0.9341,357600.0],["1985-09-12",0.9171,0.9171,0.9058,0.9171,82400.0],["1985-09-13",0.9171,0.9284,0.9058,0.9171,596000.0],["1985-09-16",0.9171,0.9171,0.9058,0.9058,55200.0],["1985-09-17",0.9058,0.9171,0.9058,0.9058,276800.0],["1985-09-18",0.9058,0.9171,0.9058,0.9171,184800.0],["1985-09-19",0.9114,0.9114,0.9058,0.9058,571200.0],["1985-09-20",0.9058,0.9171,0.9058,0.9058,151200.0],["1985-09-23",0.9058,0.9171,0.9058,0.9171,19200.0],["1985-09-24",0.9171,0.9227,0.9058,0.9227,402400.0],["1985-09-25",0.9114,0.9114,0.9058,0.9058,18400.0],["1985-09-26",0.9058,0.9058,0.9058,0.9058,192000.0],["1985-09-30",0.9058,0.9171,0.8944,0.8944,10400.0],["1985-10-01",0.8944,0.9058,0.8831,0.8831,52000.0],["1985-10-02",0.8831,0.8944,0.8831,0.8831,202400.0],["1985-10-03",0.8944,0.9171,0.8944,0.9171,423200.0],["1985-10-04",0.9171,0.9171,0.9058,0.9058,23200.0],["1985-10-07",0.9058,0.9058,0.9058,0.9058,800.0],["1985-10-08",0.9058,0.9058,0.8831,0.9058,121600.0],["1985-10-09",0.9001,0.9001,0.8831,0.8944,51200.0],["1985-10-10",0.8944,0.8944,0.8775,0.8944,193600.0],["1985-10-11",0.8944,0.9058,0.8831,0.8831,45600.0],["1985-10-14",0.8831,0.8831,0.8831,0.8831,48000.0],["1985-10-15",0.8831,0.9171,0.8831,0.9058,70400.0],["1985-10-16",0.9058,0.9171,0.8944,0.9058,133600.0],["1985-10-17",0.9058,0.9171,0.8944,0.8944,49600.0],["1985-10-18",0.9058,0.9171,0.9058,0.9171,440800.0],["1985-10-21",0.9171,0.9284,0.9001,0.9058,506400.0],["1985-10-22",0.9058,0.9171,0.9058,0.9171,184800.0],["1985-10-23",0.9171,0.9171,0.8718,0.8718,492000.0],["1985-10-24",0.8718,0.9171,0.8718,0.9114,989600.0],["1985-10-25",0.9114,0.9171,0.8944,0.9058,904800.0],["1985-10-28",0.9001,0.9001,0.8944,0.8944,800.0],["1985-10-29",0.9058,0.9171,0.9058,0.9058,92000.0],["1985-10-30",0.9058,0.9397,0.9058,0.9171,300800.0],["1985-10-31",0.9171,0.9397,0.9171,0.9397,24800.0],["1985-11-01",0.9397,0.9737,0.9397,0.9737,76800.0],["1985-11-04",0.9737,0.9963,0.9624,0.9963,13600.0],["1985-11-05",0.985,0.985,0.9737,0.985,50400.0],["1985-11-06",0.985,0.9963,0.985,0.985,337600.0],["1985-11-07",0.985,0.9907,0.9737,0.9794,247200.0],["1985-11-08",0.9793,0.9963,0.9737,0.9963,24000.0],["1985-11-11",0.985,0.985,0.9737,0.985,22400.0],["1985-11-12",0.985,0.9963,0.9737,0.9737,342400.0],["1985-11-13",0.9737,0.985,0.9624,0.9624,55200.0],["1985-11-14",0.9624,0.9624,0.951,0.9624,135200.0],["1985-11-15",0.9624,0.9624,0.9454,0.9624,144800.0],["1985-11-18",0.9624,0.9624,0.9284,0.9284,152800.0],["1985-11-19",0.9284,0.9397,0.9058,0.9058,122400.0],["1985-11-20",0.9058,0.9171,0.8944,0.9058,576000.0],["1985-11-21",0.9058,0.9171,0.8831,0.9058,189600.0],["1985-11-22",0.9058,0.9284,0.8944,0.9284,205600.0],["1985-11-25",0.9284,0.9397,0.9171,0.9284,116800.0],["1985-11-26",0.9171,0.9171,0.9058,0.9171,75200.0],["1985-11-27",0.9171,0.9171,0.9058,0.9171,19200.0],["1985-11-29",0.9171,0.9171,0.9171,0.9171,79200.0],["1985-12-02",0.9171,0.9171,0.8831,0.8831,161600.0],["1985-12-03",0.8831,0.8944,0.8491,0.8491,150400.0],["1985-12-04",0.8605,0.8944,0.8605,0.8831,1288800.0],["1985-12-05",0.8831,0.9058,0.8831,0.8944,61600.0],["1985-12-06",0.8831,0.8831,0.8095,0.8265,1281600.0],["1985-12-09",0.8265,0.8378,0.8152,0.8265,368800.0],["1985-12-10",0.8265,0.8491,0.8265,0.8265,1932000.0],["1985-12-11",0.8265,0.8605,0.8265,0.8378,108800.0],["1985-12-12",0.8378,0.8605,0.8378,0.8605,280000.0],["1985-12-13",0.8605,0.8605,0.8378,0.8548,115200.0],["1985-12-16",0.8548,0.8605,0.8491,0.8605,205600.0],["1985-12-17",0.8605,0.8605,0.8491,0.8605,547200.0],["1985-12-18",0.8605,0.8605,0.8491,0.8491,156800.0],["1985-12-19",0.8491,0.8718,0.8491,0.8661,158400.0],["1985-12-20",0.8661,0.9171,0.8605,0.9171,148000.0],["1985-12-23",0.9058,0.9058,0.9058,0.9058,42400.0],["1985-12-24",0.9058,0.9058,0.8944,0.8944,21600.0],["1985-12-26",0.8944,0.9171,0.8944,0.8944,22400.0],["1985-12-27",0.9058,0.9171,0.9058,0.9058,184800.0],["1985-12-30",0.9058,0.9171,0.9058,0.9171,223200.0],["1985-12-31",0.9171,0.9284,0.9058,0.9284,302400.0],["1986-01-02",0.9284,0.9284,0.9058,0.9058,92000.0],["1986-01-03",0.9058,0.9284,0.9058,0.9058,95200.0],["1986-01-06",0.9058,0.9114,0.8944,0.8944,288800.0],["1986-01-07",0.9058,0.9171,0.9058,0.9058,85600.0],["1986-01-08",0.9058,0.9284,0.8944,0.8944,19200.0],["1986-01-09",0.8944,0.8944,0.8831,0.8831,332800.0],["1986-01-10",0.8831,0.8831,0.8718,0.8831,50400.0],["1986-01-13",0.8831,0.8831,0.8718,0.8831,55200.0],["1986-01-14",0.8831,0.8831,0.8718,0.8718,40000.0],["1986-01-15",0.8718,0.8831,0.8718,0.8718,2400.0],["1986-01-16",0.8718,0.8718,0.8718,0.8718,6400.0],["1986-01-17",0.8718,0.8831,0.8718,0.8718,59200.0],["1986-01-20",0.8718,0.8718,0.8605,0.8718,18400.0],["1986-01-21",0.8718,0.8718,0.8605,0.8661,263200.0],["1986-01-22",0.8605,0.8605,0.8491,0.8491,121600.0],["1986-01-23",0.8491,0.8605,0.8491,0.8548,57600.0],["1986-01-24",0.8548,0.8718,0.8491,0.8605,164800.0],["1986-01-27",0.8605,0.8944,0.8605,0.8718,288800.0],["1986-01-28",0.8831,0.9058,0.8831,0.9058,68800.0],["1986-01-29",0.9058,0.9058,0.8944,0.8944,206400.0],["1986-01-30",0.8944,0.9058,0.8944,0.9001,260800.0],["1986-01-31",0.8944,0.8944,0.8718,0.8831,233600.0],["1986-02-03",0.8605,0.8605,0.8208,0.8322,729600.0],["1986-02-04",0.8322,0.8378,0.8265,0.8265,165600.0],["1986-02-05",0.8265,0.8491,0.8265,0.8378,656800.0],["1986-02-06",0.8378,0.8491,0.8265,0.8491,358400.0],["1986-02-07",0.8491,0.8605,0.8322,0.8548,463200.0],["1986-02-10",0.8548,0.8605,0.8378,0.8378,330400.0],["1986-02-11",0.8378,0.8605,0.8378,0.8491,258400.0],["1986-02-12",0.8491,0.8605,0.8322,0.8378,199200.0],["1986-02-13",0.8378,0.8491,0.8378,0.8378,124800.0],["1986-02-14",0.8378,0.8491,0.8378,0.8491,368000.0],["1986-02-18",0.8491,0.8491,0.8378,0.8378,150400.0],["1986-02-19",0.8378,0.8661,0.8378,0.8605,340000.0],["1986-02-20",0.8605,0.8831,0.8605,0.8831,184000.0],["1986-02-21",0.8831,0.8944,0.8605,0.8831,252000.0],["1986-02-24",0.8831,0.9058,0.8831,0.9058,281600.0],["1986-02-25",0.9058,0.9171,0.8831,0.9171,292000.0],["1986-02-26",0.9058,0.9058,0.8944,0.8944,149600.0],["1986-02-27",0.8944,0.9058,0.8888,0.8944,265600.0],["1986-02-28",0.8944,0.9058,0.8831,0.9058,512000.0],["1986-03-03",0.9058,0.9058,0.8944,0.8944,77600.0],["1986-03-04",0.8944,0.9284,0.8944,0.9284,836800.0],["1986-03-05",0.9284,0.9737,0.9171,0.9737,212000.0],["1986-03-06",0.9737,0.9737,0.9624,0.9624,30400.0],["1986-03-07",0.9624,0.9737,0.951,0.951,238400.0],["1986-03-10",0.951,0.951,0.9284,0.9284,283200.0],["1986-03-11",0.9284,0.9624,0.9284,0.9624,412000.0],["1986-03-12",0.9624,0.9737,0.951,0.951,288000.0],["1986-03-13",0.951,0.9737,0.951,0.951,91200.0],["1986-03-14",0.9624,0.9737,0.9624,0.9737,383200.0],["1986-03-17",0.9737,0.9737,0.9624,0.968,125600.0],["1986-03-18",0.968,0.9737,0.9624,0.9737,455200.0],["1986-03-19",0.9624,0.9624,0.951,0.9624,224800.0],["1986-03-20",0.9624,0.9624,0.951,0.951,206400.0],["1986-03-21",0.951,0.9624,0.9284,0.9284,268000.0],["1986-03-24",0.9284,0.9397,0.9284,0.9284,604800.0],["1986-03-25",0.9284,0.9397,0.9284,0.9397,468800.0],["1986-03-26",0.9397,0.9624,0.9284,0.9624,373600.0],["1986-03-27",0.9624,0.9963,0.951,0.9963,270400.0],["1986-03-31",0.9963,1.0077,0.985,1.0077,390400.0],["1986-04-01",1.0077,1.0416,0.9963,1.0416,176800.0],["1986-04-02",1.0416,1.0643,1.0416,1.0643,424000.0],["1986-04-03",1.0643,1.0756,1.0416,1.0643,86400.0],["1986-04-04",1.0643,1.0982,1.0643,1.0643,143200.0],["1986-04-07",1.0529,1.0529,1.019,1.019,311200.0],["1986-04-08",1.019,1.0303,1.0077,1.0077,167200.0],["1986-04-09",1.0077,1.019,0.9963,1.0133,120000.0],["1986-04-10",1.0077,1.0077,0.9963,0.9963,711200.0],["1986-04-11",0.9963,1.0077,0.9963,0.9963,408000.0],["1986-04-14",0.9963,1.0303,0.9963,1.0077,523200.0],["1986-04-15",1.0303,1.0303,1.0303,1.0303,4000.0],["1986-04-16",1.0303,1.0303,1.019,1.019,51200.0],["1986-04-17",1.019,1.0303,1.019,1.019,9600.0],["1986-04-18",1.019,1.0303,1.019,1.019,62400.0],["1986-04-21",1.019,1.0529,1.019,1.0529,658400.0],["1986-04-22",1.1096,1.2794,1.1096,1.2171,1604000.0],["1986-04-23",1.2171,1.2907,1.2115,1.2115,1617600.0],["1986-04-24",1.1888,1.1888,1.0869,1.1096,1395200.0],["1986-04-25",1.1096,1.1435,1.0869,1.1435,809600.0],["1986-04-28",1.1435,1.2567,1.1322,1.2001,2637600.0],["1986-04-29",1.2001,1.2341,1.2001,1.2171,1468800.0],["1986-04-30",1.2171,1.2228,1.2115,1.2115,792800.0],["1986-05-01",1.2115,1.2228,1.2115,1.2228,845600.0],["1986-05-02",1.2228,1.2228,1.2115,1.2171,339200.0],["1986-05-05",1.2171,1.2171,1.1435,1.1548,233600.0],["1986-05-06",1.1548,1.1605,1.1322,1.1322,159200.0],["1986-05-07",1.1322,1.1435,1.0982,1.0982,448000.0],["1986-05-08",1.0982,1.1096,1.0869,1.1096,66400.0],["1986-05-09",1.1096,1.1096,1.0643,1.0869,335200.0],["1986-05-12",1.0643,1.0643,1.0416,1.0416,139200.0],["1986-05-13",1.0416,1.0529,1.0416,1.0416,405600.0],["1986-05-14",1.0416,1.0869,1.0303,1.0869,252800.0],["1986-05-15",1.0869,1.0982,1.0869,1.0869,22400.0],["1986-05-16",1.0869,1.0982,1.0869,1.0982,533600.0],["1986-05-19",1.0982,1.0982,1.0756,1.0982,341600.0],["1986-05-20",1.0869,1.0869,1.0756,1.0756,20800.0],["1986-05-21",1.0869,1.0982,1.0869,1.0869,296800.0],["1986-05-22",1.0869,1.0982,1.0756,1.0869,64000.0],["1986-05-23",1.0926,1.1039,1.0926,1.0982,234400.0],["1986-05-27",1.0982,1.1096,1.0869,1.1096,404000.0],["1986-05-28",1.1096,1.1096,1.0869,1.0869,473600.0],["1986-05-29",1.0869,1.0982,1.0869,1.0869,35200.0],["1986-05-30",1.0869,1.0982,1.0756,1.0812,426400.0],["1986-06-02",1.0812,1.0869,1.0756,1.0756,108800.0],["1986-06-03",1.0756,1.0869,1.0699,1.0756,1442400.0],["1986-06-04",1.0756,1.0982,1.0756,1.0982,466400.0],["1986-06-05",1.0869,1.0869,1.0869,1.0869,8000.0],["1986-06-06",1.0869,1.0869,1.0869,1.0869,0.0],["1986-06-09",1.0869,1.0982,1.0869,1.0869,82400.0],["1986-06-10",1.0869,1.0982,1.0869,1.0869,85600.0],["1986-06-11",1.0869,1.0869,1.0869,1.0869,185600.0],["1986-06-12",1.0869,1.0869,1.0869,1.0869,800.0],["1986-06-13",1.0869,1.0869,1.0869,1.0869,4000.0],["1986-06-16",1.0982,1.0982,1.0982,1.0982,16000.0],["1986-06-17",1.0982,1.0982,1.0869,1.0869,38400.0],["1986-06-18",1.0869,1.0926,1.0869,1.0926,281600.0],["1986-06-19",1.0926,1.0926,1.0869,1.0926,348000.0],["1986-06-20",1.0869,1.0869,1.0416,1.0529,312000.0],["1986-06-23",1.0529,1.0529,1.0416,1.0416,62400.0],["1986-06-24",1.0416,1.0643,1.0416,1.0643,79200.0],["1986-06-25",1.0643,1.0643,1.0529,1.0529,226400.0],["1986-06-26",1.0529,1.0643,1.0529,1.0529,164800.0],["1986-06-27",1.0529,1.0756,1.0529,1.0529,36000.0],["1986-06-30",1.0529,1.0756,1.0529,1.0756,242400.0],["1986-07-01",1.0756,1.0812,1.0756,1.0756,141600.0],["1986-07-02",1.0756,1.0812,1.0756,1.0812,44000.0],["1986-07-03",1.0812,1.0812,1.0756,1.0812,275200.0],["1986-07-07",1.0812,1.0812,1.0699,1.0699,108800.0],["1986-07-08",1.0699,1.0756,1.0473,1.0473,468800.0],["1986-07-09",1.0473,1.0586,1.0473,1.0586,396000.0],["1986-07-10",1.0529,1.0529,1.0473,1.0473,1974400.0],["1986-07-11",1.0473,1.0529,1.0473,1.0473,27200.0],["1986-07-14",1.0473,1.0473,1.0473,1.0473,69600.0],["1986-07-15",1.0473,1.0529,1.036,1.036,51200.0],["1986-07-16",1.036,1.0529,1.036,1.0529,166400.0],["1986-07-17",1.0473,1.0473,1.036,1.0473,211200.0],["1986-07-18",1.0416,1.0416,1.036,1.0416,204000.0],["1986-07-21",1.0303,1.0303,1.0133,1.019,176800.0],["1986-07-22",1.019,1.0303,1.0133,1.019,88000.0],["1986-07-23",1.019,1.0303,0.9963,1.002,874400.0],["1986-07-24",1.002,1.019,0.9963,1.019,54400.0],["1986-07-25",0.9963,0.9963,0.9963,0.9963,10400.0],["1986-07-28",0.9963,0.9963,0.951,0.951,328000.0],["1986-07-29",0.951,0.951,0.951,0.951,11200.0],["1986-07-30",0.951,0.951,0.951,0.951,87200.0],["1986-07-31",0.951,0.951,0.951,0.951,16800.0],["1986-08-01",0.951,0.951,0.9397,0.951,2400.0],["1986-08-04",0.951,0.9624,0.951,0.951,100800.0],["1986-08-05",0.951,0.9567,0.951,0.951,173600.0],["1986-08-06",0.951,0.9624,0.951,0.9624,25600.0],["1986-08-07",0.9624,0.9624,0.951,0.9624,27200.0],["1986-08-08",0.9624,0.9624,0.951,0.951,61600.0],["1986-08-11",0.9397,0.9397,0.9171,0.9171,75200.0],["1986-08-12",0.9171,0.9397,0.9171,0.9171,124000.0],["1986-08-13",0.9171,0.9397,0.9171,0.9227,620800.0],["1986-08-14",0.9284,0.9341,0.9284,0.9341,47200.0],["1986-08-15",0.9341,0.9454,0.9284,0.9397,571200.0],["1986-08-18",0.9397,0.9397,0.9284,0.9397,98400.0],["1986-08-19",0.9397,0.9454,0.9397,0.9454,57600.0],["1986-08-20",0.9454,0.9454,0.9397,0.9397,57600.0],["1986-08-21",0.9397,0.951,0.9397,0.951,78400.0],["1986-08-22",0.951,0.9624,0.9397,0.9624,122400.0],["1986-08-25",0.9624,0.9624,0.951,0.9624,55200.0],["1986-08-26",0.9624,0.968,0.951,0.9624,131200.0],["1986-08-27",0.9624,0.9737,0.951,0.9737,61600.0],["1986-08-28",0.9737,0.985,0.9624,0.9624,154400.0],["1986-08-29",0.9624,0.985,0.9624,0.985,72800.0],["1986-09-02",0.9737,0.9737,0.9567,0.9624,134400.0],["1986-09-03",0.9624,0.9737,0.9624,0.9624,155200.0],["1986-09-04",0.9624,0.9794,0.9624,0.9794,172000.0],["1986-09-05",0.9794,0.9963,0.951,0.951,821600.0],["1986-09-08",0.9624,0.9737,0.9624,0.9624,144000.0],["1986-09-09",0.9624,0.9737,0.9624,0.968,3649600.0],["1986-09-10",0.968,0.968,0.951,0.9624,60000.0],["1986-09-11",0.951,0.951,0.8944,0.9171,336000.0],["1986-09-12",0.9058,0.9058,0.8718,0.8831,477600.0],["1986-09-15",0.8831,0.8831,0.8039,0.8152,364000.0],["1986-09-16",0.8039,0.8039,0.7642,0.7869,848800.0],["1986-09-17",0.7869,0.8265,0.7869,0.8208,2330400.0],["1986-09-18",0.8208,0.8265,0.8039,0.8095,1005600.0],["1986-09-19",0.8095,0.8265,0.8095,0.8152,353600.0],["1986-09-22",0.8152,0.8152,0.8095,0.8152,249600.0],["1986-09-23",0.8152,0.8265,0.8095,0.8208,943200.0],["1986-09-24",0.8208,0.8265,0.7982,0.8095,947200.0],["1986-09-25",0.8095,0.8152,0.8039,0.8039,299200.0],["1986-09-26",0.8152,0.8378,0.8152,0.8208,377600.0],["1986-09-29",0.8208,0.8265,0.8152,0.8208,401600.0],["1986-09-30",0.8208,0.8265,0.8152,0.8208,997600.0],["1986-10-01",0.8208,0.8605,0.8208,0.8605,565600.0],["1986-10-02",0.8605,0.8718,0.8435,0.8718,514400.0],["1986-10-03",0.8718,0.8718,0.8605,0.8718,130400.0],["1986-10-06",0.8718,0.8775,0.8605,0.8775,272000.0],["1986-10-07",0.8775,0.8944,0.8718,0.8944,698400.0],["1986-10-08",0.8944,0.8944,0.8775,0.8831,335200.0],["1986-10-09",0.8831,0.8888,0.8718,0.8831,572800.0],["1986-10-10",0.8831,0.8831,0.8605,0.8661,500800.0],["1986-10-13",0.8661,0.8718,0.8491,0.8491,678400.0],["1986-10-14",0.8491,0.8718,0.8491,0.8718,772800.0],["1986-10-15",0.8718,0.8888,0.8718,0.8831,303200.0],["1986-10-16",0.8831,0.8944,0.8718,0.8944,92800.0],["1986-10-17",0.8944,0.8944,0.8831,0.8944,308000.0],["1986-10-20",0.8888,0.8888,0.8661,0.8661,942400.0],["1986-10-21",0.8661,0.8831,0.8605,0.8775,464800.0],["1986-10-22",0.8718,0.8718,0.8322,0.8378,420000.0],["1986-10-23",0.8378,0.8605,0.8378,0.8605,491200.0],["1986-10-24",0.8605,0.8718,0.8491,0.8605,1025600.0],["1986-10-27",0.8605,0.8718,0.8548,0.8548,1152800.0],["1986-10-28",0.8548,0.8661,0.8435,0.8435,556800.0],["1986-10-29",0.8435,0.8605,0.8265,0.8265,252800.0],["1986-10-30",0.8265,0.8322,0.8152,0.8265,1132000.0],["1986-10-31",0.8265,0.8322,0.7642,0.7812,5036000.0],["1986-11-03",0.7812,0.8152,0.7699,0.8152,3380000.0],["1986-11-04",0.8152,0.8265,0.8039,0.8265,1005600.0],["1986-11-05",0.8265,0.8378,0.8152,0.8378,11908800.0],["1986-11-06",0.8378,0.9227,0.8265,0.9058,2494400.0],["1986-11-07",0.9058,0.9114,0.8944,0.9001,1007200.0],["1986-11-10",0.9001,0.9058,0.8944,0.9001,372800.0],["1986-11-11",0.9001,0.9341,0.9001,0.9284,1066400.0],["1986-11-12",0.9284,0.9341,0.9227,0.9341,1936800.0],["1986-11-13",0.9341,0.9341,0.9114,0.9114,393600.0],["1986-11-14",0.9114,0.9227,0.9001,0.9114,836000.0],["1986-11-17",0.9114,0.9227,0.9114,0.9171,542400.0],["1986-11-18",0.9171,0.9284,0.9114,0.9227,688800.0],["1986-11-19",0.9227,0.9284,0.9227,0.9227,418400.0],["1986-11-20",0.9227,0.9284,0.9227,0.9284,388000.0],["1986-11-21",0.9284,0.9284,0.9227,0.9284,370400.0],["1986-11-24",0.9284,0.9284,0.9227,0.9284,2139200.0],["1986-11-25",0.9284,0.9284,0.9227,0.9284,685600.0],["1986-11-26",0.9284,0.9284,0.9227,0.9227,1144000.0],["1986-11-28",0.9227,0.9284,0.9171,0.9284,500800.0],["1986-12-01",0.9284,0.9284,0.9227,0.9284,1608800.0],["1986-12-02",0.9284,0.9284,0.9227,0.9284,194400.0],["1986-12-03",0.9284,0.9567,0.9227,0.9567,1170400.0],["1986-12-04",0.9567,0.9907,0.951,0.985,974400.0],["1986-12-05",0.985,0.9907,0.9737,0.9794,731200.0],["1986-12-08",0.9794,0.9907,0.968,0.9737,486400.0],["1986-12-09",0.9849,0.9906,0.9677,0.9735,1128000.0],["1986-12-10",0.9735,0.9792,0.9735,0.9735,226400.0],["1986-12-11",0.9735,0.9792,0.9735,0.9735,294400.0],["1986-12-12",0.9735,0.9792,0.9506,0.9563,1368000.0],["1986-12-15",0.9563,0.962,0.9448,0.9563,432000.0],["1986-12-16",0.9563,0.9677,0.9391,0.9448,581600.0],["1986-12-17",0.9448,0.9448,0.9105,0.9162,1413600.0],["1986-12-18",0.9162,0.9219,0.9105,0.9162,1037600.0],["1986-12-19",0.9162,0.9391,0.9162,0.9391,490400.0],["1986-12-22",0.9391,0.9448,0.9277,0.9334,941600.0],["1986-12-23",0.9334,0.9506,0.9277,0.9277,2005600.0],["1986-12-24",0.9277,0.9334,0.9162,0.9219,2753600.0],["1986-12-26",0.9219,0.9334,0.9219,0.9219,84800.0],["1986-12-29",0.9219,0.9334,0.9219,0.9277,279200.0],["1986-12-30",0.9277,0.9277,0.9162,0.9277,2562400.0],["1986-12-31",0.9277,0.9277,0.9162,0.9219,561600.0],["1987-01-02",0.9219,0.9506,0.9219,0.9391,244800.0],["1987-01-05",0.9506,0.9964,0.9506,0.9849,879200.0],["1987-01-06",0.9849,1.0536,0.9849,1.0536,2466400.0],["1987-01-07",1.0536,1.0937,1.0422,1.0937,2098400.0],["1987-01-08",1.0937,1.1052,1.0823,1.088,1860000.0],["1987-01-09",1.088,1.088,1.0823,1.0823,577600.0],["1987-01-12",1.0823,1.0937,1.0823,1.0823,356000.0],["1987-01-13",1.0823,1.088,1.0765,1.0765,244000.0],["1987-01-14",1.0765,1.0823,1.0536,1.0708,694400.0],["1987-01-15",1.0708,1.1223,1.0651,1.1052,1708000.0],["1987-01-16",1.1052,1.1109,1.1052,1.1052,632000.0],["1987-01-19",1.1052,1.1109,1.1052,1.1052,1504800.0],["1987-01-20",1.1052,1.1281,1.1052,1.1166,864000.0],["1987-01-21",1.1166,1.1281,1.1166,1.1166,514400.0],["1987-01-22",1.1166,1.1223,1.0937,1.1109,2260000.0],["1987-01-23",1.1109,1.1166,1.1052,1.1052,2221600.0],["1987-01-26",1.1052,1.1166,1.0937,1.1052,786400.0],["1987-01-27",1.1052,1.1452,1.0994,1.1452,2629600.0],["1987-01-28",1.1452,1.1682,1.1338,1.1624,2026400.0],["1987-01-29",1.1624,1.1796,1.1567,1.1682,2655200.0],["1987-01-30",1.1682,1.1796,1.1567,1.1624,851200.0],["1987-02-02",1.1624,1.1682,1.1452,1.1567,757600.0],["1987-02-03",1.1567,1.1682,1.151,1.1624,2809600.0],["1987-02-04",1.1624,1.1624,1.151,1.1624,584000.0],["1987-02-05",1.1624,1.1682,1.1567,1.1567,851200.0],["1987-02-06",1.1567,1.1624,1.1452,1.1567,470400.0],["1987-02-09",1.1567,1.1567,1.1166,1.1281,368800.0],["1987-02-10",1.1281,1.1338,1.0937,1.1109,316800.0],["1987-02-11",1.1109,1.1109,1.0994,1.0994,264000.0],["1987-02-12",1.1166,1.1338,1.1166,1.1166,836000.0],["1987-02-13",1.1166,1.1166,1.0823,1.0994,854400.0],["1987-02-17",1.0994,1.1166,1.0937,1.1109,860800.0],["1987-02-18",1.1109,1.1281,1.1109,1.1223,428800.0],["1987-02-19",1.1223,1.1395,1.1223,1.1338,659200.0],["1987-02-20",1.1338,1.1395,1.1223,1.1281,1387200.0],["1987-02-23",1.1281,1.1395,1.1223,1.1338,422400.0],["1987-02-24",1.1338,1.1395,1.1223,1.1338,343200.0],["1987-02-25",1.1338,1.1395,1.1281,1.1395,207200.0],["1987-02-26",1.1395,1.1567,1.1281,1.1567,900800.0],["1987-02-27",1.1567,1.1739,1.1452,1.1624,408000.0],["1987-03-02",1.1624,1.1682,1.1567,1.1567,672800.0],["1987-03-03",1.1567,1.1624,1.1452,1.151,1052000.0],["1987-03-04",1.151,1.1567,1.1452,1.1567,725600.0],["1987-03-05",1.1567,1.1567,1.1452,1.1452,1354400.0],["1987-03-06",1.1452,1.1567,1.1338,1.1338,1237600.0],["1987-03-09",1.1338,1.1452,1.1223,1.1338,165600.0],["1987-03-10",1.1393,1.1393,1.1278,1.1278,402400.0],["1987-03-11",1.1278,1.1278,1.0989,1.0989,474400.0],["1987-03-12",1.0989,1.122,1.0931,1.122,755200.0],["1987-03-13",1.122,1.122,1.1104,1.122,938400.0],["1987-03-16",1.122,1.122,1.1046,1.1046,490400.0],["1987-03-17",1.1046,1.1104,1.0989,1.0989,1895200.0],["1987-03-18",1.0989,1.1104,1.0989,1.1046,219200.0],["1987-03-19",1.1046,1.1046,1.0699,1.0873,713600.0],["1987-03-20",1.0873,1.122,1.0815,1.122,1748800.0],["1987-03-23",1.122,1.1683,1.1162,1.1567,1023200.0],["1987-03-24",1.1567,1.1972,1.1567,1.1856,533600.0],["1987-03-25",1.1856,1.1972,1.174,1.174,776800.0],["1987-03-26",1.174,1.1914,1.174,1.1798,431200.0],["1987-03-27",1.1798,1.2145,1.1798,1.2145,278400.0],["1987-03-30",1.203,1.203,1.1683,1.174,1034400.0],["1987-03-31",1.174,1.1798,1.174,1.174,176000.0],["1987-04-01",1.174,1.1798,1.1683,1.1683,687200.0],["1987-04-02",1.1683,1.1972,1.1683,1.1856,1108800.0],["1987-04-03",1.1856,1.203,1.1798,1.1914,860800.0],["1987-04-06",1.1914,1.203,1.1914,1.1914,268000.0],["1987-04-07",1.1914,1.1972,1.1683,1.1683,176800.0],["1987-04-08",1.1683,1.1683,1.1451,1.1509,193600.0],["1987-04-09",1.1509,1.1625,1.1509,1.1567,1660800.0],["1987-04-10",1.1567,1.1567,1.1509,1.1509,144800.0],["1987-04-13",1.1509,1.1509,1.122,1.122,356000.0],["1987-04-14",1.122,1.1278,1.1046,1.1162,630400.0],["1987-04-15",1.1162,1.122,1.1104,1.1104,125600.0],["1987-04-16",1.1104,1.1162,1.1104,1.1104,291200.0],["1987-04-20",1.1104,1.1162,1.0989,1.1104,422400.0],["1987-04-21",1.1104,1.1104,1.041,1.041,1655200.0],["1987-04-22",1.041,1.0931,1.041,1.0931,3326400.0],["1987-04-23",1.0931,1.0931,1.0815,1.0931,550400.0],["1987-04-24",1.0931,1.0931,1.0815,1.0873,644000.0],["1987-04-27",1.0815,1.0815,1.0757,1.0757,247200.0],["1987-04-28",1.0757,1.0815,1.0699,1.0699,272000.0],["1987-04-29",1.0699,1.0757,1.0526,1.0642,856000.0],["1987-04-30",1.0642,1.0873,1.0584,1.0873,691200.0],["1987-05-01",1.0873,1.0873,1.0584,1.0642,378400.0],["1987-05-04",1.0642,1.0699,1.0584,1.0584,316800.0],["1987-05-05",1.0642,1.0757,1.0642,1.0757,548800.0],["1987-05-06",1.0757,1.0757,1.0642,1.0757,752000.0],["1987-05-07",1.0757,1.0757,1.0642,1.0699,187200.0],["1987-05-08",1.0699,1.0699,1.0584,1.0584,1945600.0],["1987-05-11",1.0584,1.0699,1.0584,1.0699,415200.0],["1987-05-12",1.0642,1.0642,1.0526,1.0642,1110400.0],["1987-05-13",1.0642,1.0642,1.0468,1.0642,598400.0],["1987-05-14",1.0642,1.0815,1.0642,1.0815,2216000.0],["1987-05-15",1.0815,1.0815,1.0642,1.0642,351200.0],["1987-05-18",1.0642,1.0642,1.0179,1.0295,1459200.0],["1987-05-19",1.0295,1.0295,1.0005,1.0005,424800.0],["1987-05-20",1.0005,1.0005,0.9832,1.0005,715200.0],["1987-05-21",1.0005,1.0005,0.989,0.9948,306400.0],["1987-05-22",0.9948,0.9948,0.9485,0.989,4704800.0],["1987-05-26",0.989,0.9948,0.9832,0.9832,584000.0],["1987-05-27",0.9832,1.0295,0.9832,1.0295,472000.0],["1987-05-28",1.0295,1.0352,1.0179,1.0352,567200.0],["1987-05-29",1.041,1.1046,1.041,1.0989,659200.0],["1987-06-01",1.0989,1.122,1.0989,1.122,622400.0],["1987-06-02",1.122,1.122,1.0989,1.0989,290400.0],["1987-06-03",1.0989,1.1104,1.0989,1.0989,542400.0],["1987-06-04",1.0989,1.1046,1.0873,1.0989,800800.0],["1987-06-05",1.0989,1.0989,1.0873,1.0931,1164000.0],["1987-06-08",1.0931,1.1046,1.0873,1.0989,860800.0],["1987-06-09",1.1103,1.1103,1.0928,1.0986,1086400.0],["1987-06-10",1.1103,1.1395,1.1103,1.122,1245600.0],["1987-06-11",1.122,1.1278,1.1045,1.1162,813600.0],["1987-06-12",1.1162,1.1278,1.1103,1.122,904800.0],["1987-06-15",1.122,1.1512,1.1162,1.1512,326400.0],["1987-06-16",1.1512,1.1512,1.1395,1.1512,204000.0],["1987-06-17",1.1512,1.1512,1.1395,1.1454,220000.0],["1987-06-18",1.1454,1.1454,1.1278,1.1454,187200.0],["1987-06-19",1.1454,1.1571,1.1337,1.1395,373600.0],["1987-06-22",1.1395,1.1512,1.1395,1.1454,974400.0],["1987-06-23",1.1454,1.1571,1.1395,1.1454,620000.0],["1987-06-24",1.1454,1.1571,1.1454,1.1454,546400.0],["1987-06-25",1.1454,1.1571,1.1454,1.1454,774400.0],["1987-06-26",1.1454,1.1571,1.1337,1.1337,774400.0],["1987-06-29",1.1337,1.1454,1.122,1.1278,5889600.0],["1987-06-30",1.1278,1.1395,1.1278,1.1395,149600.0],["1987-07-01",1.1395,1.1395,1.122,1.122,135200.0],["1987-07-02",1.122,1.1278,1.1162,1.122,362400.0],["1987-07-06",1.122,1.1278,1.122,1.122,182400.0],["1987-07-07",1.122,1.1278,1.122,1.1278,404800.0],["1987-07-08",1.1278,1.1278,1.122,1.122,1128000.0],["1987-07-09",1.122,1.1395,1.122,1.1337,356000.0],["1987-07-10",1.1337,1.1395,1.1278,1.1337,716800.0],["1987-07-13",1.1337,1.1395,1.1278,1.1395,361600.0],["1987-07-14",1.1395,1.1395,1.1278,1.1337,1457600.0],["1987-07-15",1.1337,1.1337,1.1278,1.1278,187200.0],["1987-07-16",1.1278,1.1454,1.1278,1.1337,1165600.0],["1987-07-17",1.1337,1.1454,1.1337,1.1395,248800.0],["1987-07-20",1.1395,1.1454,1.1337,1.1337,154400.0],["1987-07-21",1.1337,1.1454,1.1337,1.1337,626400.0],["1987-07-22",1.1337,1.1395,1.1337,1.1395,502400.0],["1987-07-23",1.1395,1.1395,1.1337,1.1395,1155200.0],["1987-07-24",1.1395,1.1395,1.1337,1.1395,100800.0],["1987-07-27",1.1395,1.1395,1.1337,1.1337,461600.0],["1987-07-28",1.1337,1.1395,1.1278,1.1278,118400.0],["1987-07-29",1.1278,1.1278,1.0811,1.0928,515200.0],["1987-07-30",1.0928,1.1162,1.0811,1.1045,1484800.0],["1987-07-31",1.1045,1.1278,1.1045,1.1162,1522400.0],["1987-08-03",1.1162,1.1278,1.1162,1.122,292000.0],["1987-08-04",1.122,1.1278,1.1103,1.1162,620800.0],["1987-08-05",1.1162,1.1278,1.1162,1.122,158400.0],["1987-08-06",1.122,1.1278,1.1162,1.1278,73600.0],["1987-08-07",1.1278,1.1278,1.1162,1.1162,270400.0],["1987-08-10",1.122,1.1278,1.122,1.122,108000.0],["1987-08-11",1.122,1.1278,1.122,1.122,1032000.0],["1987-08-12",1.122,1.1512,1.122,1.1512,2682400.0],["1987-08-13",1.1512,1.1512,1.1337,1.1512,766400.0],["1987-08-14",1.1512,1.233,1.1454,1.2213,3136800.0],["1987-08-17",1.2272,1.2623,1.2272,1.2506,2301600.0],["1987-08-18",1.2506,1.2623,1.2389,1.2506,1797600.0],["1987-08-19",1.2506,1.2915,1.2389,1.2915,1980800.0],["1987-08-20",1.2915,1.3441,1.2856,1.3382,2304000.0],["1987-08-21",1.3382,1.3441,1.3148,1.3265,1110400.0],["1987-08-24",1.3265,1.3265,1.3148,1.3148,759200.0],["1987-08-25",1.3148,1.3148,1.2739,1.2798,884800.0],["1987-08-26",1.2798,1.3207,1.2739,1.3148,1102400.0],["1987-08-27",1.3148,1.3148,1.2856,1.2856,624000.0],["1987-08-28",1.2856,1.2973,1.2856,1.2915,876000.0],["1987-08-31",1.2915,1.3032,1.2915,1.3032,1112000.0],["1987-09-01",1.3032,1.3441,1.3032,1.3148,1438400.0],["1987-09-02",1.3148,1.3148,1.2973,1.2973,372000.0],["1987-09-03",1.2973,1.3032,1.2798,1.2856,756800.0],["1987-09-04",1.2798,1.2798,1.2564,1.2564,232000.0],["1987-09-08",1.2564,1.2564,1.2038,1.2155,1053600.0],["1987-09-09",1.2271,1.233,1.2212,1.233,1213600.0],["1987-09-10",1.233,1.2389,1.2212,1.2271,2967200.0],["1987-09-11",1.2271,1.233,1.2271,1.233,1544000.0],["1987-09-14",1.233,1.2507,1.2271,1.2389,2668800.0],["1987-09-15",1.2448,1.2625,1.2448,1.2625,742400.0],["1987-09-16",1.2625,1.2979,1.2625,1.292,1316800.0],["1987-09-17",1.2861,1.2861,1.2566,1.2684,876800.0],["1987-09-18",1.2684,1.2743,1.2566,1.2566,274400.0],["1987-09-21",1.2625,1.2684,1.2625,1.2625,540000.0],["1987-09-22",1.2625,1.2743,1.2566,1.2566,377600.0],["1987-09-23",1.2566,1.2625,1.2566,1.2566,153600.0],["1987-09-24",1.2566,1.2684,1.2566,1.2566,156000.0],["1987-09-25",1.2566,1.2684,1.2566,1.2625,484000.0],["1987-09-28",1.2684,1.2802,1.2684,1.2684,408000.0],["1987-09-29",1.2684,1.2861,1.2684,1.2743,215200.0],["1987-09-30",1.2743,1.2802,1.2684,1.2684,1964000.0],["1987-10-01",1.2684,1.2861,1.2684,1.2743,1123200.0],["1987-10-02",1.2802,1.292,1.2802,1.2802,796800.0],["1987-10-05",1.2861,1.2979,1.2861,1.292,693600.0],["1987-10-06",1.292,1.3038,1.2861,1.292,650400.0],["1987-10-07",1.292,1.2979,1.2861,1.292,121600.0],["1987-10-08",1.2861,1.2861,1.2684,1.2684,364000.0],["1987-10-09",1.2684,1.2743,1.2566,1.2684,376800.0],["1987-10-12",1.2566,1.2566,1.2389,1.2448,346400.0],["1987-10-13",1.2507,1.2743,1.2507,1.2566,651200.0],["1987-10-14",1.2566,1.2625,1.2271,1.2271,304800.0],["1987-10-15",1.2212,1.2212,1.1858,1.1917,447200.0],["1987-10-16",1.1858,1.1858,1.0855,1.0914,1278400.0],["1987-10-19",1.0796,1.0796,1.0206,1.0265,564800.0],["1987-10-20",1.0265,1.0265,0.8967,0.9085,932800.0],["1987-10-21",0.9085,0.9321,0.9026,0.9203,1702400.0],["1987-10-22",0.9203,0.9203,0.9026,0.9026,1116000.0],["1987-10-23",0.9026,0.9026,0.8731,0.879,956800.0],["1987-10-26",0.8731,0.8731,0.82,0.8318,1127200.0],["1987-10-27",0.8318,0.8495,0.8259,0.8318,876000.0],["1987-10-28",0.8318,0.8318,0.7964,0.8023,757600.0],["1987-10-29",0.8023,0.8082,0.7964,0.7964,282400.0],["1987-10-30",0.7964,0.8082,0.7964,0.7964,1180800.0],["1987-11-02",0.7964,0.8082,0.7905,0.8023,1260000.0],["1987-11-03",0.8023,0.8023,0.7846,0.7905,2159200.0],["1987-11-04",0.7905,0.7905,0.7728,0.7787,1155200.0],["1987-11-05",0.7787,0.8141,0.7669,0.8082,3112800.0],["1987-11-06",0.8082,0.8377,0.8082,0.8318,1992800.0],["1987-11-09",0.8318,0.8318,0.8082,0.82,390400.0],["1987-11-10",0.82,0.8318,0.8141,0.82,148000.0],["1987-11-11",0.82,0.8318,0.82,0.8318,292000.0],["1987-11-12",0.8318,0.8436,0.8259,0.8436,896000.0],["1987-11-13",0.8436,0.8436,0.8318,0.8318,504000.0],["1987-11-16",0.8377,0.8495,0.8377,0.8377,238400.0],["1987-11-17",0.8377,0.8495,0.8141,0.8318,521600.0],["1987-11-18",0.8318,0.8436,0.82,0.8318,777600.0],["1987-11-19",0.8318,0.8318,0.7905,0.8023,1528000.0],["1987-11-20",0.8023,0.8023,0.7905,0.8023,245600.0],["1987-11-23",0.8023,0.8023,0.7905,0.8023,206400.0],["1987-11-24",0.8023,0.8023,0.7905,0.7964,456800.0],["1987-11-25",0.7964,0.8082,0.7905,0.8023,656000.0],["1987-11-27",0.7964,0.7964,0.7846,0.7846,838400.0],["1987-11-30",0.7846,0.7905,0.7551,0.7551,544800.0],["1987-12-01",0.7551,0.7669,0.7374,0.7492,1478400.0],["1987-12-02",0.7492,0.7551,0.7433,0.7433,1096000.0],["1987-12-03",0.7433,0.7492,0.7433,0.7433,2333600.0],["1987-12-04",0.7433,0.7492,0.7256,0.7433,1028800.0],["1987-12-07",0.7433,0.7905,0.7315,0.7787,3974400.0],["1987-12-08",0.7787,0.8023,0.7787,0.7964,761600.0],["1987-12-09",0.8081,0.8201,0.8022,0.8141,1657600.0],["1987-12-10",0.8141,0.8201,0.7962,0.7962,1374400.0],["1987-12-11",0.7962,0.8141,0.7902,0.8141,952800.0],["1987-12-14",0.8141,0.8141,0.7962,0.8141,592000.0],["1987-12-15",0.8141,0.8201,0.8081,0.8141,745600.0],["1987-12-16",0.8141,0.8201,0.8081,0.8081,1313600.0],["1987-12-17",0.8081,0.8201,0.8081,0.8141,1909600.0],["1987-12-18",0.8141,0.868,0.8141,0.862,1344800.0],["1987-12-21",0.868,0.8979,0.868,0.886,471200.0],["1987-12-22",0.886,0.9159,0.886,0.9099,511200.0],["1987-12-23",0.9099,0.9458,0.9039,0.9458,536000.0],["1987-12-24",0.9458,0.9758,0.9398,0.9758,196800.0],["1987-12-28",0.9698,0.9698,0.9339,0.9578,349600.0],["1987-12-29",0.9578,0.9578,0.9458,0.9578,335200.0],["1987-12-30",0.9578,0.9578,0.9159,0.9279,628000.0],["1987-12-31",0.9279,0.9398,0.9099,0.9398,340000.0],["1988-01-04",0.9398,0.9518,0.9339,0.9458,335200.0],["1988-01-05",0.9458,0.9518,0.9339,0.9339,1728000.0],["1988-01-06",0.9339,0.9398,0.9039,0.9099,500800.0],["1988-01-07",0.9099,0.9099,0.892,0.9099,239200.0],["1988-01-08",0.9099,0.9099,0.88,0.88,351200.0],["1988-01-11",0.88,0.88,0.856,0.862,699200.0],["1988-01-12",0.862,0.868,0.8261,0.862,1644800.0],["1988-01-13",0.862,0.874,0.8441,0.868,1454400.0],["1988-01-14",0.868,0.892,0.868,0.892,2544000.0],["1988-01-15",0.892,0.9099,0.892,0.9039,577600.0],["1988-01-18",0.9039,0.9099,0.9039,0.9099,90400.0],["1988-01-19",0.9099,0.9339,0.8979,0.9219,1210400.0],["1988-01-20",0.9219,0.9279,0.8979,0.9099,1246400.0],["1988-01-21",0.9099,0.9099,0.8979,0.9039,309600.0],["1988-01-22",0.9039,0.9159,0.9039,0.9099,304000.0],["1988-01-25",0.9099,0.9159,0.8979,0.9039,224800.0],["1988-01-26",0.8979,0.8979,0.874,0.874,301600.0],["1988-01-27",0.874,0.88,0.874,0.88,193600.0],["1988-01-28",0.88,0.892,0.874,0.892,259200.0],["1988-01-29",0.892,0.9039,0.892,0.9039,240000.0],["1988-02-01",0.9039,0.9159,0.8979,0.9099,198400.0],["1988-02-02",0.9099,0.9099,0.892,0.892,148000.0],["1988-02-03",0.892,0.8979,0.88,0.886,507200.0],["1988-02-04",0.892,0.9099,0.892,0.9099,253600.0],["1988-02-05",0.9099,0.9279,0.9099,0.9219,438400.0],["1988-02-08",0.9159,0.9159,0.9039,0.9099,246400.0],["1988-02-09",0.9099,0.9159,0.8979,0.8979,613600.0],["1988-02-10",0.8979,0.9099,0.892,0.8979,316800.0],["1988-02-11",0.8979,0.8979,0.892,0.8979,936800.0],["1988-02-12",0.8979,0.8979,0.88,0.886,232000.0],["1988-02-16",0.886,0.886,0.874,0.886,329600.0],["1988-02-17",0.886,0.886,0.856,0.856,358400.0],["1988-02-18",0.856,0.868,0.8501,0.862,476800.0],["1988-02-19",0.862,0.868,0.8501,0.856,278400.0],["1988-02-22",0.856,0.868,0.8501,0.868,665600.0],["1988-02-23",0.868,0.892,0.868,0.88,509600.0],["1988-02-24",0.886,0.8979,0.886,0.8979,410400.0],["1988-02-25",0.8979,0.9219,0.892,0.9159,445600.0],["1988-02-26",0.9159,0.9339,0.9099,0.9339,307200.0],["1988-02-29",0.9339,0.9339,0.9219,0.9339,876000.0],["1988-03-01",0.9339,0.9518,0.9279,0.9458,1137600.0],["1988-03-02",0.9578,0.9877,0.9578,0.9877,835200.0],["1988-03-03",0.9877,0.9877,0.9758,0.9817,392000.0],["1988-03-04",0.9817,0.9997,0.9758,0.9997,724800.0],["1988-03-07",0.9997,1.0237,0.9937,1.0237,661600.0],["1988-03-08",1.0237,1.0356,1.0117,1.0237,1654400.0],["1988-03-09",1.0237,1.0296,1.0117,1.0177,543200.0],["1988-03-10",1.0177,1.0296,0.9937,0.9937,219200.0],["1988-03-11",0.9937,1.0057,0.9877,0.9937,442400.0],["1988-03-14",0.9937,0.9937,0.9698,0.9817,2144800.0],["1988-03-15",0.9817,0.9937,0.9758,0.9937,555200.0],["1988-03-16",0.9937,1.0057,0.9877,1.0057,458400.0],["1988-03-17",1.0176,1.0176,0.9994,1.0055,913600.0],["1988-03-18",1.0055,1.0055,0.9873,0.9873,440000.0],["1988-03-21",0.9873,0.9873,0.9691,0.9752,212800.0],["1988-03-22",0.9752,0.9873,0.9691,0.9873,356000.0],["1988-03-23",0.9873,0.9933,0.9691,0.9873,1424000.0],["1988-03-24",0.9873,0.9873,0.9691,0.9691,784800.0],["1988-03-25",0.9691,0.9812,0.9509,0.957,260000.0],["1988-03-28",0.9449,0.9449,0.9207,0.9388,909600.0],["1988-03-29",0.9388,0.9509,0.9388,0.9449,807200.0],["1988-03-30",0.9449,0.9509,0.9388,0.9509,629600.0],["1988-03-31",0.9509,0.9873,0.9449,0.9752,3952000.0],["1988-04-04",0.9752,0.9812,0.9691,0.9691,612000.0],["1988-04-05",0.9691,0.9752,0.957,0.9691,1124000.0],["1988-04-06",0.9691,0.9752,0.957,0.9691,344800.0],["1988-04-07",0.9691,0.9812,0.957,0.957,261600.0],["1988-04-08",0.957,0.9691,0.957,0.9631,365600.0],["1988-04-11",0.9631,0.9691,0.957,0.9631,560000.0],["1988-04-12",0.9631,1.0055,0.9631,0.9933,2645600.0],["1988-04-13",0.9933,1.0176,0.9933,1.0115,884800.0],["1988-04-14",1.0055,1.0055,0.9873,0.9873,395200.0],["1988-04-15",0.9873,0.9994,0.9873,0.9873,246400.0],["1988-04-18",0.9873,0.9933,0.9812,0.9933,229600.0],["1988-04-19",0.9933,0.9994,0.9812,0.9873,620800.0],["1988-04-20",0.9873,0.9933,0.9812,0.9873,419200.0],["1988-04-21",0.9873,0.9994,0.9873,0.9933,1386400.0],["1988-04-22",0.9933,0.9994,0.9873,0.9994,1417600.0],["1988-04-25",0.9994,0.9994,0.9933,0.9933,43200.0],["1988-04-26",0.9933,0.9994,0.9933,0.9933,117600.0],["1988-04-27",0.9933,1.0176,0.9933,1.0176,2624000.0],["1988-04-28",1.0176,1.066,1.0115,1.06,942400.0],["1988-04-29",1.06,1.06,1.0176,1.0176,332000.0],["1988-05-02",1.0176,1.0357,1.0176,1.0297,149600.0],["1988-05-03",1.0297,1.0297,1.0236,1.0236,196800.0],["1988-05-04",1.0236,1.0297,0.9812,0.9812,428800.0],["1988-05-05",0.9752,0.9752,0.9509,0.9631,483200.0],["1988-05-06",0.9631,0.9752,0.9509,0.9752,452000.0],["1988-05-09",0.9752,0.9752,0.9691,0.9691,99200.0],["1988-05-10",0.9691,0.9752,0.9631,0.9752,186400.0],["1988-05-11",0.9752,0.9752,0.9631,0.9631,1710400.0],["1988-05-12",0.9631,0.9933,0.9631,0.9812,272800.0],["1988-05-13",0.9873,0.9994,0.9873,0.9933,282400.0],["1988-05-16",0.9933,0.9933,0.9873,0.9873,538400.0],["1988-05-17",0.9873,0.9994,0.9873,0.9873,1190400.0],["1988-05-18",0.9873,0.9933,0.957,0.957,372800.0],["1988-05-19",0.957,0.957,0.9388,0.9509,267200.0],["1988-05-20",0.9388,0.9388,0.9207,0.9328,440000.0],["1988-05-23",0.9267,0.9267,0.9146,0.9207,396800.0],["1988-05-24",0.9207,0.9509,0.9207,0.9509,599200.0],["1988-05-25",0.9509,0.9509,0.9388,0.9509,842400.0],["1988-05-26",0.9388,0.9388,0.9388,0.9388,43200.0],["1988-05-27",0.9388,0.9388,0.9267,0.9267,126400.0],["1988-05-31",0.9267,0.9328,0.9207,0.9267,243200.0],["1988-06-01",0.9267,0.9267,0.9146,0.9146,297600.0],["1988-06-02",0.9146,0.9146,0.9025,0.9146,416000.0],["1988-06-03",0.9146,0.9207,0.9025,0.9207,114400.0],["1988-06-06",0.9207,0.9207,0.9085,0.9146,168000.0],["1988-06-07",0.9146,0.9267,0.9146,0.9207,236000.0],["1988-06-08",0.9207,0.9509,0.9207,0.9509,789600.0],["1988-06-09",0.963,0.963,0.9507,0.9568,492800.0],["1988-06-10",0.9568,0.9752,0.9568,0.9752,1644800.0],["1988-06-13",0.9814,0.9875,0.9814,0.9814,1059200.0],["1988-06-14",0.9814,0.9875,0.9691,0.9691,888800.0],["1988-06-15",0.9691,0.9814,0.963,0.9752,362400.0],["1988-06-16",0.9752,0.9814,0.9568,0.9568,788800.0],["1988-06-17",0.9568,0.9691,0.9568,0.9568,192000.0],["1988-06-20",0.9568,0.9568,0.9384,0.9446,334400.0],["1988-06-21",0.9446,0.9446,0.92,0.9384,568800.0],["1988-06-22",0.9384,0.9568,0.9323,0.9384,1215200.0],["1988-06-23",0.9384,0.9384,0.9323,0.9323,652800.0],["1988-06-24",0.9384,0.9691,0.9384,0.963,667200.0],["1988-06-27",0.963,0.9691,0.9568,0.9568,235200.0],["1988-06-28",0.9568,0.963,0.9568,0.963,255200.0],["1988-06-29",0.963,0.9691,0.9568,0.963,360800.0],["1988-06-30",0.963,0.963,0.9568,0.9568,101600.0],["1988-07-01",0.9568,0.963,0.9507,0.9507,294400.0],["1988-07-05",0.9507,0.963,0.9507,0.963,1037600.0],["1988-07-06",0.963,0.963,0.9568,0.963,390400.0],["1988-07-07",0.963,0.963,0.9384,0.9384,749600.0],["1988-07-08",0.9446,0.9568,0.9446,0.9507,486400.0],["1988-07-11",0.9507,0.9568,0.9323,0.9384,912000.0],["1988-07-12",0.9384,0.9446,0.9139,0.9323,604000.0],["1988-07-13",0.9262,0.9262,0.8955,0.9078,3234400.0],["1988-07-14",0.9078,0.9078,0.8955,0.9016,2330400.0],["1988-07-15",0.9016,0.9078,0.8955,0.9016,1142400.0],["1988-07-18",0.9016,0.92,0.8955,0.92,1212800.0],["1988-07-19",0.92,0.92,0.9139,0.92,1004800.0],["1988-07-20",0.92,0.9323,0.9139,0.9323,513600.0],["1988-07-21",0.9323,0.9384,0.9262,0.9323,426400.0],["1988-07-22",0.9323,0.9384,0.9262,0.9323,361600.0],["1988-07-25",0.9323,0.9384,0.9262,0.9262,810400.0],["1988-07-26",0.9262,0.9323,0.9078,0.9078,380800.0],["1988-07-27",0.9078,0.9139,0.8894,0.8955,1789600.0],["1988-07-28",0.9016,0.9139,0.9016,0.9139,332000.0],["1988-07-29",0.9139,0.9262,0.9078,0.9262,257600.0],["1988-08-01",0.9262,0.9323,0.9139,0.9323,672800.0],["1988-08-02",0.9323,0.9384,0.9262,0.9323,518400.0],["1988-08-03",0.9323,0.9752,0.9323,0.9691,692800.0],["1988-08-04",0.9691,0.9875,0.963,0.9814,1198400.0],["1988-08-05",0.9814,0.9814,0.963,0.9752,612000.0],["1988-08-08",0.9752,0.9814,0.963,0.9814,285600.0],["1988-08-09",0.9814,0.9875,0.963,0.9691,500800.0],["1988-08-10",0.9691,0.9752,0.9446,0.9446,372000.0],["1988-08-11",0.9446,0.9568,0.9446,0.9507,280800.0],["1988-08-12",0.9507,0.963,0.9446,0.963,270400.0],["1988-08-15",0.963,0.963,0.9507,0.9507,332000.0],["1988-08-16",0.9507,0.963,0.9507,0.9568,314400.0],["1988-08-17",0.963,0.9752,0.963,0.963,275200.0],["1988-08-18",0.963,0.9752,0.963,0.9691,328800.0],["1988-08-19",0.9691,0.9814,0.9691,0.9752,100000.0],["1988-08-22",0.9752,0.9814,0.963,0.9691,307200.0],["1988-08-23",0.9691,0.9752,0.963,0.963,58400.0],["1988-08-24",0.963,0.9752,0.963,0.9752,359200.0],["1988-08-25",0.9752,0.9752,0.9568,0.963,316000.0],["1988-08-26",0.963,0.9691,0.963,0.9691,90400.0],["1988-08-29",0.9691,0.9691,0.963,0.963,169600.0],["1988-08-30",0.963,0.9752,0.9568,0.9752,612800.0],["1988-08-31",0.9752,0.9752,0.9568,0.963,691200.0],["1988-09-01",0.9568,0.9568,0.9323,0.9323,553600.0],["1988-09-02",0.9384,0.9507,0.9384,0.9446,201600.0],["1988-09-06",0.9446,0.9507,0.9384,0.9507,172800.0],["1988-09-07",0.9507,0.963,0.9446,0.9507,314400.0],["1988-09-08",0.9507,0.963,0.9507,0.9507,948800.0],["1988-09-09",0.9629,0.9815,0.9629,0.9815,227200.0],["1988-09-12",0.9815,0.9815,0.9691,0.9753,70400.0],["1988-09-13",0.9753,0.9815,0.9691,0.9691,251200.0],["1988-09-14",0.9691,0.9753,0.9691,0.9691,52000.0],["1988-09-15",0.9691,0.9753,0.9691,0.9753,385600.0],["1988-09-16",0.9753,0.9753,0.9691,0.9753,328000.0],["1988-09-19",0.9753,0.9753,0.9691,0.9753,332000.0],["1988-09-20",0.9753,0.9753,0.9629,0.9629,72000.0],["1988-09-21",0.9629,0.9753,0.9629,0.9753,66400.0],["1988-09-22",0.9753,0.9753,0.9567,0.9691,496000.0],["1988-09-23",0.9691,0.9691,0.9567,0.9567,2096000.0],["1988-09-26",0.9567,0.9629,0.9567,0.9629,620000.0],["1988-09-27",0.9629,0.9753,0.9567,0.9629,354400.0],["1988-09-28",0.9629,0.9753,0.9629,0.9629,918400.0],["1988-09-29",0.9691,0.9753,0.9691,0.9691,416800.0],["1988-09-30",0.9691,0.9877,0.9691,0.9753,799200.0],["1988-10-03",0.9753,0.9815,0.9691,0.9753,349600.0],["1988-10-04",0.9753,0.9815,0.9753,0.9753,806400.0],["1988-10-05",0.9753,0.9939,0.9753,0.9877,517600.0],["1988-10-06",0.9877,1.0064,0.9877,1.0001,848000.0],["1988-10-07",1.0001,1.0188,1.0001,1.0188,394400.0],["1988-10-10",1.0188,1.025,1.0064,1.0188,144800.0],["1988-10-11",1.0188,1.025,1.0126,1.0188,61600.0],["1988-10-12",1.0188,1.025,1.0126,1.0126,237600.0],["1988-10-13",1.0126,1.0188,1.0126,1.0126,127200.0],["1988-10-14",1.0188,1.0374,1.0188,1.0374,210400.0],["1988-10-17",1.0374,1.0374,1.025,1.0312,131200.0],["1988-10-18",1.0312,1.0374,1.025,1.0374,188000.0],["1988-10-19",1.0374,1.0436,1.025,1.0436,220800.0],["1988-10-20",1.0436,1.0498,1.0312,1.0312,43200.0],["1988-10-21",1.0312,1.0498,1.0312,1.0498,205600.0],["1988-10-24",1.0498,1.0498,1.0374,1.0374,499200.0],["1988-10-25",1.0374,1.0498,1.0374,1.0436,222400.0],["1988-10-26",1.0436,1.0498,1.0374,1.0436,290400.0],["1988-10-27",1.0436,1.0498,1.0374,1.0436,273600.0],["1988-10-28",1.0436,1.0436,1.0374,1.0436,105600.0],["1988-10-31",1.0374,1.0374,1.0188,1.0312,739200.0],["1988-11-01",1.0312,1.0374,0.9815,0.9815,2376000.0],["1988-11-02",0.9815,0.9939,0.9815,0.9939,588800.0],["1988-11-03",0.9939,1.0001,0.9815,1.0001,855200.0],["1988-11-04",1.0001,1.0001,0.9877,1.0001,718400.0],["1988-11-07",1.0001,1.0064,0.9939,1.0001,559200.0],["1988-11-08",1.0001,1.0312,0.9939,1.0188,1601600.0],["1988-11-09",1.0188,1.0312,1.0188,1.0188,566400.0],["1988-11-10",1.0188,1.025,1.0126,1.0126,249600.0],["1988-11-11",1.0064,1.0064,0.9877,0.9939,696000.0],["1988-11-14",0.9939,1.0064,0.9939,1.0064,148000.0],["1988-11-15",1.0064,1.0064,0.9877,0.9877,343200.0],["1988-11-16",0.9877,1.0001,0.9877,0.9877,504800.0],["1988-11-17",0.9877,0.9939,0.9877,0.9877,254400.0],["1988-11-18",0.9877,1.0001,0.9877,0.9939,1029600.0],["1988-11-21",0.9939,1.0001,0.9877,1.0001,659200.0],["1988-11-22",1.0001,1.0001,0.9877,1.0001,274400.0],["1988-11-23",1.0001,1.0001,0.9939,1.0001,1806400.0],["1988-11-25",1.0001,1.0001,0.9939,0.9939,132800.0],["1988-11-28",0.9939,1.0001,0.9939,0.9939,276800.0],["1988-11-29",0.9939,1.0001,0.9877,0.9877,389600.0],["1988-11-30",0.9877,1.0001,0.9877,0.9939,352000.0],["1988-12-01",0.9939,1.0064,0.9939,0.9939,852000.0],["1988-12-02",0.9939,1.0001,0.9939,1.0001,416800.0],["1988-12-05",1.0001,1.0001,0.9939,0.9939,55200.0],["1988-12-06",0.9939,1.0001,0.9939,0.9939,831200.0],["1988-12-07",0.9939,1.0001,0.9939,0.9939,454400.0],["1988-12-08",0.9939,1.0001,0.9877,0.9939,572800.0],["1988-12-09",1.0063,1.0125,1.0063,1.0063,297600.0],["1988-12-12",1.0063,1.0125,1.0063,1.0063,180000.0],["1988-12-13",1.0063,1.0125,1.0063,1.0063,1273600.0],["1988-12-14",1.0063,1.0125,1.0063,1.0063,4693600.0],["1988-12-15",1.0063,1.0125,0.9559,0.9559,1626400.0],["1988-12-16",0.9559,0.9685,0.9559,0.9685,3134400.0],["1988-12-19",0.9685,0.9685,0.9559,0.9622,304000.0],["1988-12-20",0.9622,0.9748,0.9497,0.9497,388800.0],["1988-12-21",0.9497,0.9559,0.9434,0.9497,876000.0],["1988-12-22",0.9497,0.9685,0.9371,0.9622,1801600.0],["1988-12-23",0.9622,0.9685,0.9559,0.9685,1804000.0],["1988-12-27",0.9685,0.9748,0.9559,0.9748,708000.0],["1988-12-28",0.9748,0.9811,0.9622,0.9748,631200.0],["1988-12-29",0.9748,1.0,0.9685,0.9937,676800.0],["1988-12-30",0.9937,1.0063,0.9874,0.9874,161600.0],["1989-01-03",0.9874,1.0,0.9748,0.9874,480800.0],["1989-01-04",0.9811,0.9811,0.9748,0.9748,498400.0],["1989-01-05",0.9748,0.9937,0.9748,0.9811,337600.0],["1989-01-06",0.9811,0.9937,0.9748,0.9937,616800.0],["1989-01-09",0.9937,0.9937,0.9811,0.9874,667200.0],["1989-01-10",0.9874,0.9937,0.9811,0.9811,141600.0],["1989-01-11",0.9811,1.0,0.9811,1.0,3251200.0],["1989-01-12",1.0,1.0063,0.9937,1.0,1618400.0],["1989-01-13",1.0,1.0188,1.0,1.0188,807200.0],["1989-01-16",1.0188,1.0251,1.0125,1.0125,464000.0],["1989-01-17",1.0188,1.0377,1.0188,1.0251,1467200.0],["1989-01-18",1.0251,1.0251,1.0188,1.0251,596800.0],["1989-01-19",1.0251,1.0314,1.0188,1.0251,392000.0],["1989-01-20",1.0251,1.0377,1.0251,1.0314,704800.0],["1989-01-23",1.0314,1.0377,1.0251,1.0314,876000.0],["1989-01-24",1.0314,1.0377,1.0251,1.0377,994400.0],["1989-01-25",1.0377,1.0377,1.0251,1.0314,424800.0],["1989-01-26",1.0377,1.0503,1.0377,1.0503,964800.0],["1989-01-27",1.0503,1.0566,1.044,1.044,441600.0],["1989-01-30",1.044,1.0566,1.044,1.0503,239200.0],["1989-01-31",1.0503,1.0691,1.044,1.0566,1625600.0],["1989-02-01",1.0566,1.0691,1.0503,1.0503,688800.0],["1989-02-02",1.0503,1.0566,1.044,1.044,207200.0],["1989-02-03",1.044,1.0566,1.044,1.044,2990400.0],["1989-02-06",1.044,1.0566,1.044,1.0503,309600.0],["1989-02-07",1.0503,1.0629,1.044,1.0629,3116000.0],["1989-02-08",1.0629,1.088,1.0629,1.0754,1260000.0],["1989-02-09",1.0754,1.088,1.0691,1.088,236000.0],["1989-02-10",1.0754,1.0754,1.0566,1.0566,346400.0],["1989-02-13",1.0566,1.0691,1.0503,1.0503,277600.0],["1989-02-14",1.0503,1.0629,1.0503,1.0566,744800.0],["1989-02-15",1.0566,1.0754,1.0503,1.0629,466400.0],["1989-02-16",1.0691,1.0943,1.0691,1.0943,1598400.0],["1989-02-17",1.0943,1.0943,1.0754,1.0817,838400.0],["1989-02-21",1.0817,1.088,1.0754,1.0817,52800.0],["1989-02-22",1.0817,1.0817,1.0629,1.0691,241600.0],["1989-02-23",1.0691,1.0691,1.0566,1.0691,440000.0],["1989-02-24",1.0629,1.0629,1.0566,1.0566,335200.0],["1989-02-27",1.0566,1.0629,1.0503,1.0503,182400.0],["1989-02-28",1.0503,1.0566,1.0377,1.0377,1180000.0],["1989-03-01",1.0377,1.0503,1.0188,1.0188,1974400.0],["1989-03-02",1.0188,1.0314,1.0125,1.0251,1383200.0],["1989-03-03",1.0251,1.0251,1.0125,1.0251,88800.0],["1989-03-06",1.0251,1.0251,1.0125,1.0251,85600.0],["1989-03-07",1.0251,1.0251,1.0063,1.0063,1288800.0],["1989-03-08",1.0063,1.044,1.0063,1.044,849600.0],["1989-03-09",1.0565,1.0565,1.0437,1.0501,292000.0],["1989-03-10",1.0501,1.0565,1.0374,1.0501,120800.0],["1989-03-13",1.0501,1.0501,1.0437,1.0501,49600.0],["1989-03-14",1.0501,1.0565,1.0437,1.0565,199200.0],["1989-03-15",1.0565,1.0565,1.0437,1.0565,376000.0],["1989-03-16",1.0565,1.0565,1.0437,1.0501,315200.0],["1989-03-17",1.0501,1.0501,0.9992,1.0056,579200.0],["1989-03-20",1.0056,1.0056,0.9928,0.9992,165600.0],["1989-03-21",0.9992,1.0119,0.9992,1.0119,152800.0],["1989-03-22",1.0119,1.0119,1.0056,1.0119,563200.0],["1989-03-23",1.0119,1.0246,1.0056,1.0119,730400.0],["1989-03-27",1.0119,1.0183,1.0056,1.0056,177600.0],["1989-03-28",1.0056,1.0246,1.0056,1.0246,192000.0],["1989-03-29",1.0246,1.031,1.0246,1.0246,210400.0],["1989-03-30",1.0246,1.0374,1.0183,1.0183,521600.0],["1989-03-31",1.0183,1.031,1.0183,1.0183,287200.0],["1989-04-03",1.0183,1.031,1.0183,1.031,2480000.0],["1989-04-04",1.031,1.0374,1.031,1.031,75200.0],["1989-04-05",1.031,1.0565,1.031,1.0501,594400.0],["1989-04-06",1.0501,1.0628,1.0437,1.0501,76800.0],["1989-04-07",1.0501,1.0883,1.0501,1.0883,550400.0],["1989-04-10",1.0883,1.0883,1.0819,1.0819,586400.0],["1989-04-11",1.0819,1.0946,1.0756,1.0819,930400.0],["1989-04-12",1.0819,1.0819,1.0565,1.0565,416800.0],["1989-04-13",1.0501,1.0501,1.0437,1.0437,347200.0],["1989-04-14",1.0437,1.0565,1.0437,1.0501,127200.0],["1989-04-17",1.0501,1.0501,1.0374,1.0374,476800.0],["1989-04-18",1.0374,1.0501,1.031,1.0374,631200.0],["1989-04-19",1.0374,1.0501,1.0374,1.0437,197600.0],["1989-04-20",1.0437,1.0501,1.0437,1.0437,40000.0],["1989-04-21",1.0437,1.0628,1.0437,1.0628,186400.0],["1989-04-24",1.0628,1.0628,1.0501,1.0501,172800.0],["1989-04-25",1.0501,1.0628,1.0501,1.0565,20800.0],["1989-04-26",1.0565,1.0628,1.0501,1.0501,105600.0],["1989-04-27",1.0501,1.0565,1.0437,1.0437,311200.0],["1989-04-28",1.0437,1.0565,1.0437,1.0501,68000.0],["1989-05-01",1.0756,1.1201,1.0756,1.1201,1892000.0],["1989-05-02",1.1201,1.1965,1.1137,1.1774,3331200.0],["1989-05-03",1.1774,1.1838,1.1456,1.1456,1372000.0],["1989-05-04",1.1647,1.1774,1.1647,1.1647,621600.0],["1989-05-05",1.1647,1.171,1.1647,1.1647,765600.0],["1989-05-08",1.1647,1.171,1.1328,1.1328,385600.0],["1989-05-09",1.1328,1.1456,1.1201,1.1328,1172800.0],["1989-05-10",1.1328,1.1392,1.1328,1.1328,116800.0],["1989-05-11",1.1328,1.1392,1.1074,1.1137,1041600.0],["1989-05-12",1.1137,1.1201,1.1074,1.1201,825600.0],["1989-05-15",1.1201,1.1265,1.1137,1.1201,658400.0],["1989-05-16",1.1201,1.1265,1.1137,1.1137,1214400.0],["1989-05-17",1.1137,1.1392,1.1137,1.1328,512800.0],["1989-05-18",1.1328,1.1392,1.1265,1.1265,486400.0],["1989-05-19",1.1265,1.1328,1.1074,1.1265,294400.0],["1989-05-22",1.1265,1.1265,1.1137,1.1265,1692800.0],["1989-05-23",1.1265,1.1265,1.1137,1.1137,449600.0],["1989-05-24",1.1264,1.1328,1.1199,1.1264,308800.0],["1989-05-25",1.1264,1.1328,1.1199,1.1328,896800.0],["1989-05-26",1.1328,1.1328,1.1199,1.1328,154400.0],["1989-05-30",1.1328,1.1585,1.1264,1.1585,929600.0],["1989-05-31",1.1585,1.1714,1.1457,1.1714,279200.0],["1989-06-01",1.1714,1.1843,1.1714,1.1714,88000.0],["1989-06-02",1.1714,1.2036,1.1714,1.1907,1157600.0],["1989-06-05",1.1907,1.1907,1.1778,1.1778,470400.0],["1989-06-06",1.1778,1.1907,1.1778,1.1843,512800.0],["1989-06-07",1.1843,1.1907,1.1778,1.1907,590400.0],["1989-06-08",1.1907,1.1972,1.1843,1.1972,860800.0],["1989-06-09",1.1972,1.21,1.1843,1.21,298400.0],["1989-06-12",1.21,1.21,1.1972,1.1972,48000.0],["1989-06-13",1.1972,1.21,1.1972,1.2036,291200.0],["1989-06-14",1.2036,1.2422,1.2036,1.2358,1348000.0],["1989-06-15",1.2358,1.2358,1.2229,1.2229,1268000.0],["1989-06-16",1.2229,1.2293,1.2229,1.2229,225600.0],["1989-06-19",1.2229,1.2293,1.2165,1.2293,1713600.0],["1989-06-20",1.2293,1.2358,1.21,1.21,1208000.0],["1989-06-21",1.21,1.2229,1.2036,1.21,1508800.0],["1989-06-22",1.21,1.2165,1.2036,1.2036,2538400.0],["1989-06-23",1.2036,1.2165,1.2036,1.2036,68000.0],["1989-06-26",1.2036,1.2165,1.1907,1.1972,3318400.0],["1989-06-27",1.1972,1.1972,1.1778,1.1778,240800.0],["1989-06-28",1.1778,1.1907,1.1778,1.1843,142400.0],["1989-06-29",1.1778,1.1778,1.1714,1.1778,2346400.0],["1989-06-30",1.1778,1.1778,1.1135,1.1328,697600.0],["1989-07-03",1.1328,1.1328,1.1199,1.1199,463200.0],["1989-07-05",1.1199,1.1328,1.1199,1.1328,57600.0],["1989-07-06",1.1328,1.1585,1.1264,1.1457,1540000.0],["1989-07-07",1.1585,1.1714,1.1585,1.165,255200.0],["1989-07-10",1.165,1.165,1.1521,1.1521,236000.0],["1989-07-11",1.1521,1.1585,1.1457,1.1521,114400.0],["1989-07-12",1.1521,1.165,1.1457,1.165,144800.0],["1989-07-13",1.165,1.1907,1.1521,1.1843,447200.0],["1989-07-14",1.1843,1.1843,1.1778,1.1843,510400.0],["1989-07-17",1.1843,1.1907,1.1778,1.1778,396800.0],["1989-07-18",1.1778,1.1843,1.1778,1.1843,812000.0],["1989-07-19",1.1843,1.21,1.1778,1.1972,831200.0],["1989-07-20",1.1972,1.2165,1.1972,1.2036,268800.0],["1989-07-21",1.2036,1.21,1.1972,1.2036,1216000.0],["1989-07-24",1.2036,1.21,1.1907,1.1907,140800.0],["1989-07-25",1.1907,1.2036,1.1907,1.1972,199200.0],["1989-07-26",1.1972,1.1972,1.1843,1.1972,211200.0],["1989-07-27",1.1972,1.21,1.1843,1.1972,439200.0],["1989-07-28",1.1972,1.2036,1.1907,1.1972,496800.0],["1989-07-31",1.1972,1.2036,1.1972,1.2036,324000.0],["1989-08-01",1.2036,1.21,1.1972,1.2036,2422400.0],["1989-08-02",1.2036,1.21,1.1972,1.2036,1038400.0],["1989-08-03",1.2036,1.2036,1.1778,1.1907,1404800.0],["1989-08-04",1.1907,1.1972,1.1843,1.1972,216800.0],["1989-08-07",1.1972,1.2293,1.1907,1.2293,739200.0],["1989-08-08",1.2293,1.2422,1.2165,1.2293,409600.0],["1989-08-09",1.2293,1.2486,1.2229,1.2229,265600.0],["1989-08-10",1.2229,1.2486,1.2165,1.2422,542400.0],["1989-08-11",1.2422,1.2615,1.2358,1.2551,1158400.0],["1989-08-14",1.2551,1.2615,1.2358,1.2486,429600.0],["1989-08-15",1.2422,1.2422,1.2293,1.2358,109600.0],["1989-08-16",1.2358,1.2422,1.2293,1.2293,318400.0],["1989-08-17",1.2293,1.2422,1.2229,1.2293,464000.0],["1989-08-18",1.2293,1.2293,1.2165,1.2293,72800.0],["1989-08-21",1.2293,1.2293,1.2165,1.2165,214400.0],["1989-08-22",1.21,1.21,1.1972,1.1972,316800.0],["1989-08-23",1.1972,1.21,1.1972,1.21,1853600.0],["1989-08-24",1.21,1.21,1.1972,1.21,130400.0],["1989-08-25",1.21,1.21,1.2036,1.21,442400.0],["1989-08-28",1.21,1.21,1.2036,1.21,156000.0],["1989-08-29",1.21,1.2165,1.2036,1.2165,572000.0],["1989-08-30",1.2165,1.2165,1.2036,1.2165,160800.0],["1989-08-31",1.2165,1.2165,1.2036,1.21,2548000.0],["1989-09-01",1.21,1.2165,1.1972,1.1972,1408000.0],["1989-09-05",1.1972,1.21,1.1907,1.1972,1723200.0],["1989-09-06",1.1972,1.21,1.1972,1.2036,938400.0],["1989-09-07",1.2036,1.21,1.1972,1.2036,219200.0],["1989-09-08",1.2036,1.2165,1.1972,1.2165,1384800.0],["1989-09-11",1.2292,1.2292,1.2162,1.2227,616800.0],["1989-09-12",1.2227,1.2292,1.2162,1.2227,1388800.0],["1989-09-13",1.2227,1.2422,1.2227,1.2422,1181600.0],["1989-09-14",1.2422,1.2422,1.2292,1.2357,822400.0],["1989-09-15",1.2357,1.2552,1.2357,1.2422,609600.0],["1989-09-18",1.2422,1.2552,1.2422,1.2552,416800.0],["1989-09-19",1.2552,1.2552,1.2422,1.2422,408000.0],["1989-09-20",1.2422,1.2552,1.2422,1.2552,371200.0],["1989-09-21",1.2552,1.2617,1.2487,1.2617,350400.0],["1989-09-22",1.2617,1.2682,1.2487,1.2682,392000.0],["1989-09-25",1.2682,1.2747,1.2617,1.2682,313600.0],["1989-09-26",1.2682,1.2812,1.2617,1.2617,900800.0],["1989-09-27",1.2617,1.2682,1.2487,1.2487,525600.0],["1989-09-28",1.2487,1.2487,1.2292,1.2422,1145600.0],["1989-09-29",1.2422,1.2682,1.2422,1.2552,248800.0],["1989-10-02",1.2552,1.2682,1.2552,1.2682,222400.0],["1989-10-03",1.2682,1.2747,1.2682,1.2747,111200.0],["1989-10-04",1.2747,1.3073,1.2682,1.2943,1360800.0],["1989-10-05",1.2943,1.3073,1.2943,1.3008,647200.0],["1989-10-06",1.3008,1.3138,1.3008,1.3073,1623200.0],["1989-10-09",1.3073,1.3268,1.3073,1.3268,467200.0],["1989-10-10",1.3268,1.3333,1.3268,1.3333,296000.0],["1989-10-11",1.3333,1.3333,1.3203,1.3268,616000.0],["1989-10-12",1.3268,1.3333,1.3203,1.3333,324800.0],["1989-10-13",1.3333,1.3333,1.3203,1.3203,803200.0],["1989-10-16",1.2877,1.2877,1.2422,1.2682,2668800.0],["1989-10-17",1.2682,1.2682,1.2552,1.2682,268000.0],["1989-10-18",1.2682,1.2682,1.2617,1.2682,622400.0],["1989-10-19",1.2682,1.2812,1.2617,1.2812,72800.0],["1989-10-20",1.2812,1.2812,1.2682,1.2747,311200.0],["1989-10-23",1.2747,1.2812,1.2747,1.2747,157600.0],["1989-10-24",1.2747,1.2812,1.2552,1.2682,1060000.0],["1989-10-25",1.2682,1.2682,1.2552,1.2552,116800.0],["1989-10-26",1.2552,1.2617,1.2552,1.2552,207200.0],["1989-10-27",1.2552,1.2617,1.2487,1.2617,311200.0],["1989-10-30",1.2617,1.2682,1.2487,1.2487,208800.0],["1989-10-31",1.2487,1.2682,1.2487,1.2487,349600.0],["1989-11-01",1.2487,1.2682,1.2422,1.2422,1078400.0],["1989-11-02",1.2422,1.2487,1.2292,1.2357,1163200.0],["1989-11-03",1.2357,1.2357,1.2227,1.2227,635200.0],["1989-11-06",1.2227,1.2292,1.2097,1.2227,788000.0],["1989-11-07",1.2162,1.2162,1.2097,1.2097,764800.0],["1989-11-08",1.2097,1.2162,1.2097,1.2162,194400.0],["1989-11-09",1.2162,1.2292,1.2162,1.2292,274400.0],["1989-11-10",1.2292,1.2617,1.2227,1.2617,194400.0],["1989-11-13",1.2617,1.2877,1.2552,1.2747,576000.0],["1989-11-14",1.2747,1.2877,1.2747,1.2747,116000.0],["1989-11-15",1.2747,1.2877,1.2747,1.2747,160000.0],["1989-11-16",1.2747,1.2877,1.2747,1.2747,482400.0],["1989-11-17",1.2747,1.2812,1.2682,1.2682,356000.0],["1989-11-20",1.2682,1.2812,1.2617,1.2747,251200.0],["1989-11-21",1.2747,1.2747,1.2552,1.2552,432800.0],["1989-11-22",1.2552,1.2682,1.2552,1.2552,823200.0],["1989-11-24",1.2552,1.2682,1.2552,1.2552,44000.0],["1989-11-27",1.2552,1.2682,1.2552,1.2552,8000.0],["1989-11-28",1.2552,1.2682,1.2552,1.2552,349600.0],["1989-11-29",1.2552,1.2617,1.2422,1.2487,307200.0],["1989-11-30",1.2487,1.2487,1.2357,1.2357,1962400.0],["1989-12-01",1.2357,1.2617,1.2357,1.2552,1526400.0],["1989-12-04",1.2552,1.2682,1.2487,1.2682,64800.0],["1989-12-05",1.2682,1.2682,1.2552,1.2682,336800.0],["1989-12-06",1.2682,1.2747,1.2617,1.2747,633600.0],["1989-12-07",1.2747,1.2812,1.2682,1.2812,428000.0],["1989-12-08",1.2812,1.3008,1.2747,1.3008,206400.0],["1989-12-11",1.3136,1.3136,1.3005,1.3136,1447200.0],["1989-12-12",1.3005,1.3005,1.2874,1.2874,1020800.0],["1989-12-13",1.2874,1.3071,1.2874,1.2939,173600.0],["1989-12-14",1.2939,1.3005,1.2874,1.2939,765600.0],["1989-12-15",1.2939,1.3136,1.2939,1.2939,871200.0],["1989-12-18",1.2939,1.3136,1.2939,1.2939,127200.0],["1989-12-19",1.2939,1.3005,1.2874,1.2874,825600.0],["1989-12-20",1.2874,1.3071,1.2874,1.3005,1915200.0],["1989-12-21",1.3005,1.3202,1.3005,1.3071,615200.0],["1989-12-22",1.3136,1.3399,1.3136,1.3399,623200.0],["1989-12-26",1.3399,1.3465,1.3333,1.3333,119200.0],["1989-12-27",1.3333,1.3399,1.3333,1.3333,2059200.0],["1989-12-28",1.3333,1.3399,1.3268,1.3268,495200.0],["1989-12-29",1.3268,1.353,1.3202,1.353,1150400.0],["1990-01-02",1.353,1.3793,1.3399,1.3662,744800.0],["1990-01-03",1.3662,1.3924,1.3662,1.3662,1433600.0],["1990-01-04",1.3662,1.3727,1.353,1.3596,1109600.0],["1990-01-05",1.3596,1.3662,1.3465,1.3596,1783200.0],["1990-01-08",1.3596,1.3596,1.3465,1.3465,1407200.0],["1990-01-09",1.3465,1.3596,1.3465,1.3596,2000800.0],["1990-01-10",1.3465,1.3465,1.2874,1.3268,1328800.0],["1990-01-11",1.3268,1.3268,1.3071,1.3202,2757600.0],["1990-01-12",1.3136,1.3136,1.3005,1.3005,672000.0],["1990-01-15",1.3005,1.3136,1.3005,1.3005,516000.0],["1990-01-16",1.3005,1.3071,1.2939,1.3071,1080800.0],["1990-01-17",1.3071,1.3136,1.3005,1.3136,604800.0],["1990-01-18",1.3136,1.3136,1.2808,1.2939,1137600.0],["1990-01-19",1.2939,1.2939,1.2808,1.2808,54400.0],["1990-01-22",1.2808,1.2939,1.2808,1.2808,511200.0],["1990-01-23",1.2808,1.2939,1.2808,1.2939,228000.0],["1990-01-24",1.2808,1.2808,1.2545,1.2611,195200.0],["1990-01-25",1.2611,1.2808,1.2611,1.2742,109600.0],["1990-01-26",1.2742,1.2742,1.2611,1.2611,896800.0],["1990-01-29",1.2611,1.2742,1.2479,1.2545,793600.0],["1990-01-30",1.2545,1.2545,1.2348,1.2414,532000.0],["1990-01-31",1.2414,1.2414,1.2282,1.2414,464000.0],["1990-02-01",1.2414,1.2479,1.2217,1.2217,848800.0],["1990-02-02",1.2217,1.2348,1.1888,1.1888,636000.0],["1990-02-05",1.1888,1.1954,1.1429,1.1429,912000.0],["1990-02-06",1.156,1.202,1.156,1.202,1337600.0],["1990-02-07",1.202,1.2611,1.1888,1.2479,530400.0],["1990-02-08",1.2545,1.2808,1.2545,1.2545,1263200.0],["1990-02-09",1.2545,1.2677,1.2479,1.2611,3160800.0],["1990-02-12",1.2611,1.2611,1.2348,1.2479,329600.0],["1990-02-13",1.2479,1.2479,1.2282,1.2414,1004000.0],["1990-02-14",1.2414,1.2414,1.2217,1.2217,1685600.0],["1990-02-15",1.2217,1.2282,1.2217,1.2217,295200.0],["1990-02-16",1.2217,1.2348,1.2217,1.2348,1138400.0],["1990-02-20",1.2348,1.2348,1.202,1.2085,196800.0],["1990-02-21",1.2085,1.2151,1.202,1.202,105600.0],["1990-02-22",1.202,1.2217,1.202,1.2085,173600.0],["1990-02-23",1.2085,1.2217,1.202,1.2151,736800.0],["1990-02-26",1.2151,1.2217,1.2151,1.2151,2656000.0],["1990-02-27",1.2151,1.2217,1.2151,1.2151,1354400.0],["1990-02-28",1.2151,1.2217,1.2151,1.2151,97600.0],["1990-03-01",1.2151,1.2217,1.2151,1.2151,1251200.0],["1990-03-02",1.2151,1.2282,1.2151,1.2217,2564800.0],["1990-03-05",1.2217,1.2348,1.2217,1.2217,1885600.0],["1990-03-06",1.2217,1.2348,1.2217,1.2217,1924000.0],["1990-03-07",1.2282,1.2414,1.2282,1.2348,877600.0],["1990-03-08",1.2348,1.2479,1.2348,1.2414,1020800.0],["1990-03-09",1.2544,1.261,1.2411,1.2411,296800.0],["1990-03-12",1.2411,1.2478,1.2079,1.2079,1266400.0],["1990-03-13",1.2079,1.2345,1.2079,1.2278,1360800.0],["1990-03-14",1.2278,1.2278,1.2212,1.2212,260800.0],["1990-03-15",1.2212,1.2411,1.2212,1.2411,360000.0],["1990-03-16",1.2411,1.2411,1.2278,1.2278,120000.0],["1990-03-19",1.2278,1.2345,1.2278,1.2278,92000.0],["1990-03-20",1.2278,1.2411,1.2278,1.2278,274400.0],["1990-03-21",1.2278,1.2345,1.2212,1.2212,193600.0],["1990-03-22",1.2212,1.2278,1.2146,1.2212,668000.0],["1990-03-23",1.2212,1.2212,1.2146,1.2212,462400.0],["1990-03-26",1.2146,1.2345,1.2146,1.2345,1022400.0],["1990-03-27",1.2212,1.2411,1.2212,1.2411,2573600.0],["1990-03-28",1.2478,1.2544,1.2345,1.2544,437600.0],["1990-03-29",1.2411,1.2411,1.2411,1.2411,97600.0],["1990-03-30",1.2411,1.2478,1.2411,1.2478,768000.0],["1990-04-02",1.2478,1.2478,1.2278,1.2278,698400.0],["1990-04-03",1.2345,1.2345,1.2278,1.2278,154400.0],["1990-04-04",1.2278,1.2345,1.1747,1.2278,952800.0],["1990-04-05",1.2146,1.2278,1.2079,1.2146,519200.0],["1990-04-06",1.2079,1.2212,1.2013,1.2013,1216800.0],["1990-04-09",1.2013,1.2146,1.2013,1.2079,489600.0],["1990-04-10",1.2013,1.2146,1.2013,1.2013,544800.0],["1990-04-11",1.2013,1.2146,1.2013,1.2079,264000.0],["1990-04-12",1.2146,1.2278,1.2079,1.2278,363200.0],["1990-04-16",1.2146,1.2478,1.2146,1.2411,273600.0],["1990-04-17",1.2411,1.2478,1.2411,1.2478,212000.0],["1990-04-18",1.2411,1.2411,1.2278,1.2345,715200.0],["1990-04-19",1.2345,1.2345,1.2212,1.2212,993600.0],["1990-04-20",1.2212,1.2345,1.2079,1.2146,851200.0],["1990-04-23",1.2212,1.2212,1.2079,1.2146,528000.0],["1990-04-24",1.2079,1.2212,1.2079,1.2212,876800.0],["1990-04-25",1.2146,1.2212,1.2079,1.2212,455200.0],["1990-04-26",1.2146,1.2212,1.2079,1.2212,1266400.0],["1990-04-27",1.2212,1.2212,1.2079,1.2146,651200.0],["1990-04-30",1.2212,1.2278,1.2146,1.2278,284000.0],["1990-05-01",1.2146,1.2345,1.2146,1.2212,3185600.0],["1990-05-02",1.2212,1.2278,1.2146,1.2146,469600.0],["1990-05-03",1.2146,1.2212,1.2146,1.2212,2809600.0],["1990-05-04",1.2146,1.2278,1.2146,1.2278,412000.0],["1990-05-07",1.2212,1.2478,1.2212,1.2478,356800.0],["1990-05-08",1.2478,1.2942,1.2478,1.2809,758400.0],["1990-05-09",1.2743,1.2942,1.2743,1.2942,331200.0],["1990-05-10",1.2876,1.2942,1.2876,1.2942,271200.0],["1990-05-11",1.2942,1.3008,1.2876,1.2942,637600.0],["1990-05-14",1.3008,1.3141,1.2876,1.3141,909600.0],["1990-05-15",1.3208,1.3208,1.3075,1.3208,293600.0],["1990-05-16",1.3274,1.3473,1.3141,1.3473,565600.0],["1990-05-17",1.3539,1.3805,1.3473,1.3739,796800.0],["1990-05-18",1.3739,1.3805,1.3606,1.3606,548800.0],["1990-05-21",1.3672,1.3805,1.3672,1.3672,604000.0],["1990-05-22",1.3805,1.3805,1.3606,1.3606,424800.0],["1990-05-23",1.3606,1.3672,1.3473,1.3473,304800.0],["1990-05-24",1.3473,1.3606,1.3473,1.3473,80800.0],["1990-05-25",1.3473,1.3473,1.334,1.3407,357600.0],["1990-05-29",1.3407,1.3539,1.3274,1.3473,1158400.0],["1990-05-30",1.3473,1.3473,1.3141,1.3141,584000.0],["1990-05-31",1.3208,1.3208,1.3141,1.3208,265600.0],["1990-06-01",1.3208,1.334,1.3141,1.3274,360000.0],["1990-06-04",1.334,1.3473,1.334,1.3407,216000.0],["1990-06-05",1.3473,1.3606,1.3407,1.3606,329600.0],["1990-06-06",1.3606,1.3606,1.3539,1.3606,937600.0],["1990-06-07",1.3539,1.3606,1.3274,1.334,962400.0],["1990-06-08",1.334,1.3473,1.3274,1.3407,1682400.0],["1990-06-11",1.3487,1.3756,1.3487,1.3756,419200.0],["1990-06-12",1.3689,1.4091,1.3689,1.3957,905600.0],["1990-06-13",1.4024,1.4091,1.3957,1.3957,351200.0],["1990-06-14",1.389,1.3957,1.3756,1.3823,152800.0],["1990-06-15",1.3756,1.4024,1.3689,1.4024,425600.0],["1990-06-18",1.389,1.4024,1.389,1.389,162400.0],["1990-06-19",1.389,1.4158,1.389,1.4091,751200.0],["1990-06-20",1.4158,1.4225,1.4091,1.4225,157600.0],["1990-06-21",1.4225,1.4225,1.4091,1.4158,932000.0],["1990-06-22",1.4091,1.4158,1.3756,1.389,398400.0],["1990-06-25",1.389,1.4024,1.3756,1.4024,539200.0],["1990-06-26",1.4024,1.4024,1.389,1.3957,428000.0],["1990-06-27",1.389,1.3957,1.389,1.3957,640800.0],["1990-06-28",1.3957,1.3957,1.389,1.389,156800.0],["1990-06-29",1.3957,1.4091,1.389,1.4091,268000.0],["1990-07-02",1.4024,1.4158,1.4024,1.4091,47200.0],["1990-07-03",1.4024,1.4292,1.4024,1.4091,336800.0],["1990-07-05",1.4158,1.4158,1.4091,1.4091,272000.0],["1990-07-06",1.4158,1.4158,1.4024,1.4158,64800.0],["1990-07-09",1.4292,1.4427,1.4292,1.4427,81600.0],["1990-07-10",1.4494,1.4628,1.436,1.4494,204800.0],["1990-07-11",1.4494,1.4561,1.4494,1.4494,56000.0],["1990-07-12",1.4628,1.4628,1.4561,1.4561,139200.0],["1990-07-13",1.4561,1.4695,1.4561,1.4561,267200.0],["1990-07-16",1.4561,1.4762,1.4494,1.4695,112000.0],["1990-07-17",1.4695,1.4762,1.4628,1.4695,272000.0],["1990-07-18",1.4628,1.4628,1.4561,1.4561,136800.0],["1990-07-19",1.4427,1.4494,1.4225,1.436,396000.0],["1990-07-20",1.4158,1.436,1.4091,1.4292,206400.0],["1990-07-23",1.4225,1.436,1.4225,1.4225,252800.0],["1990-07-24",1.4225,1.4225,1.3957,1.3957,239200.0],["1990-07-25",1.4024,1.4024,1.3957,1.4024,84800.0],["1990-07-26",1.389,1.3957,1.389,1.389,12800.0],["1990-07-27",1.389,1.3957,1.389,1.3957,5600.0],["1990-07-30",1.3823,1.4024,1.3823,1.4024,77600.0],["1990-07-31",1.3957,1.4024,1.3957,1.4024,181600.0],["1990-08-01",1.3957,1.4091,1.3957,1.3957,320800.0],["1990-08-02",1.3823,1.3823,1.3689,1.3823,160000.0],["1990-08-03",1.3823,1.3823,1.3554,1.3554,326400.0],["1990-08-06",1.3554,1.3554,1.3554,1.3554,0.0],["1990-08-07",1.3018,1.3018,1.2548,1.2548,120800.0],["1990-08-08",1.2548,1.2682,1.2414,1.2548,346400.0],["1990-08-09",1.2615,1.2615,1.2347,1.2414,258400.0],["1990-08-10",1.2414,1.2682,1.2414,1.2548,256800.0],["1990-08-13",1.2414,1.2548,1.2414,1.2548,15200.0],["1990-08-14",1.2481,1.2682,1.2481,1.2615,64800.0],["1990-08-15",1.2615,1.3085,1.2615,1.3085,264800.0],["1990-08-16",1.295,1.3085,1.295,1.295,74400.0],["1990-08-17",1.2816,1.2816,1.2414,1.2414,300000.0],["1990-08-20",1.2414,1.2615,1.2414,1.2481,52800.0],["1990-08-21",1.2615,1.2682,1.2481,1.2481,48800.0],["1990-08-22",1.2481,1.2615,1.2481,1.2481,26400.0],["1990-08-23",1.2346,1.2346,1.2078,1.2212,116000.0],["1990-08-24",1.2212,1.2346,1.1877,1.2212,295200.0],["1990-08-27",1.2346,1.2346,1.2212,1.2279,41600.0],["1990-08-28",1.2346,1.2816,1.2346,1.2816,55200.0],["1990-08-29",1.2816,1.2883,1.2816,1.2883,29600.0],["1990-08-30",1.2816,1.2883,1.2816,1.2883,145600.0],["1990-08-31",1.2816,1.2883,1.2816,1.2883,3200.0],["1990-09-04",1.2749,1.2749,1.2548,1.2615,53600.0],["1990-09-05",1.2615,1.2682,1.2548,1.2548,19200.0],["1990-09-06",1.2615,1.2615,1.2615,1.2615,188000.0],["1990-09-07",1.2615,1.2749,1.2615,1.2682,184000.0],["1990-09-10",1.2763,1.2763,1.2628,1.2696,51200.0],["1990-09-11",1.2899,1.3035,1.2899,1.3035,60000.0],["1990-09-12",1.2899,1.2899,1.2763,1.2763,12800.0],["1990-09-13",1.2763,1.2763,1.2696,1.2696,19200.0],["1990-09-14",1.2696,1.2831,1.2356,1.2424,151200.0],["1990-09-17",1.2492,1.2492,1.222,1.2288,275200.0],["1990-09-18",1.2288,1.2628,1.2288,1.2628,446400.0],["1990-09-19",1.256,1.2628,1.256,1.2628,16800.0],["1990-09-20",1.2492,1.2492,1.2288,1.2288,20000.0],["1990-09-21",1.222,1.222,1.2017,1.2085,256000.0],["1990-09-24",1.2085,1.2085,1.1949,1.1949,165600.0],["1990-09-25",1.222,1.222,1.2017,1.2085,80000.0],["1990-09-26",1.2085,1.2085,1.1813,1.1813,266400.0],["1990-09-27",1.1881,1.1881,1.1677,1.1677,48800.0],["1990-09-28",1.1541,1.1745,1.1406,1.1745,14400.0],["1990-10-01",1.1541,1.1813,1.1541,1.1745,732800.0],["1990-10-02",1.1813,1.1813,1.1813,1.1813,266400.0],["1990-10-03",1.1813,1.1813,1.1338,1.1338,300000.0],["1990-10-04",1.1134,1.1202,1.1066,1.1134,331200.0],["1990-10-05",1.093,1.1202,1.0795,1.1134,395200.0],["1990-10-08",1.1066,1.1134,1.0998,1.1066,568800.0],["1990-10-09",1.0998,1.1066,1.093,1.1066,670400.0],["1990-10-10",1.0998,1.1066,1.0998,1.1066,146400.0],["1990-10-11",1.1066,1.1066,1.093,1.0998,296000.0],["1990-10-12",1.093,1.0998,1.0184,1.0727,1440800.0],["1990-10-15",1.0727,1.1066,1.0727,1.0998,260000.0],["1990-10-16",1.0998,1.1066,1.093,1.093,144000.0],["1990-10-17",1.0863,1.0863,1.0727,1.0727,71200.0],["1990-10-18",1.0795,1.0795,1.0659,1.0659,444000.0],["1990-10-19",1.0727,1.0863,1.0659,1.0863,802400.0],["1990-10-22",1.0795,1.0795,1.0727,1.0727,272800.0],["1990-10-23",1.0591,1.0591,1.0387,1.0387,200800.0],["1990-10-24",1.0319,1.0319,1.0184,1.0319,690400.0],["1990-10-25",1.0184,1.0184,0.998,1.0048,161600.0],["1990-10-26",0.998,0.998,0.9505,0.9505,376800.0],["1990-10-29",0.9369,0.9369,0.8758,0.8962,853600.0],["1990-10-30",0.9029,0.9505,0.9029,0.9301,889600.0],["1990-10-31",0.9233,0.9233,0.8758,0.9165,1257600.0],["1990-11-01",0.9437,0.9912,0.9233,0.9776,628800.0],["1990-11-02",0.9776,1.0116,0.9776,1.0116,270400.0],["1990-11-05",1.0116,1.0387,1.0048,1.0319,307200.0],["1990-11-06",1.0455,1.0523,1.0319,1.0319,353600.0],["1990-11-07",1.0387,1.0387,1.0184,1.0184,80000.0],["1990-11-08",1.0252,1.0591,1.0184,1.0591,897600.0],["1990-11-09",1.0727,1.0727,1.0659,1.0659,388800.0],["1990-11-12",1.0523,1.0659,1.0455,1.0659,414400.0],["1990-11-13",1.0659,1.0795,1.0591,1.0795,1267200.0],["1990-11-14",1.0795,1.1066,1.0795,1.0998,514400.0],["1990-11-15",1.0998,1.1406,1.0998,1.127,703200.0],["1990-11-16",1.1202,1.2424,1.1202,1.2356,325600.0],["1990-11-19",1.222,1.222,1.1813,1.2085,613600.0],["1990-11-20",1.1949,1.1949,1.127,1.1541,793600.0],["1990-11-21",1.1677,1.1677,1.1202,1.127,213600.0],["1990-11-23",1.1202,1.127,1.1202,1.1202,234400.0],["1990-11-26",1.1202,1.1338,1.1202,1.127,558400.0],["1990-11-27",1.127,1.1338,1.1134,1.1338,686400.0],["1990-11-28",1.1406,1.1881,1.1406,1.1677,548800.0],["1990-11-29",1.1541,1.1677,1.1541,1.1677,279200.0],["1990-11-30",1.1609,1.1745,1.1474,1.1677,1295200.0],["1990-12-03",1.1813,1.2085,1.1813,1.2085,868800.0],["1990-12-04",1.2085,1.2085,1.1949,1.2017,256800.0],["1990-12-05",1.1949,1.222,1.1949,1.2152,298400.0],["1990-12-06",1.2356,1.2492,1.2356,1.2424,881600.0],["1990-12-07",1.2288,1.2288,1.222,1.2288,406400.0],["1990-12-10",1.2096,1.2233,1.2096,1.2233,593600.0],["1990-12-11",1.2096,1.2233,1.1821,1.189,837600.0],["1990-12-12",1.189,1.1958,1.1752,1.1958,1200000.0],["1990-12-13",1.1958,1.1958,1.1821,1.1958,584800.0],["1990-12-14",1.1958,1.1958,1.1821,1.1958,140000.0],["1990-12-17",1.1958,1.2096,1.1958,1.2096,802400.0],["1990-12-18",1.2096,1.2302,1.2027,1.2165,1346400.0],["1990-12-19",1.2165,1.2165,1.2096,1.2096,545600.0],["1990-12-20",1.2165,1.2165,1.189,1.2096,1621600.0],["1990-12-21",1.1958,1.2165,1.1958,1.2165,444000.0],["1990-12-24",1.2096,1.2165,1.2096,1.2096,346400.0],["1990-12-26",1.2027,1.2439,1.2027,1.2439,335200.0],["1990-12-27",1.2371,1.2439,1.2233,1.2371,1046400.0],["1990-12-28",1.2439,1.2646,1.2439,1.2577,274400.0],["1990-12-31",1.2439,1.2714,1.2439,1.2714,557600.0],["1991-01-02",1.2646,1.2646,1.2371,1.2508,1360000.0],["1991-01-03",1.2439,1.2439,1.2027,1.2302,1619200.0],["1991-01-04",1.2302,1.2439,1.2302,1.2439,540800.0],["1991-01-07",1.2371,1.2577,1.2302,1.2508,540800.0],["1991-01-08",1.2371,1.2439,1.2165,1.2233,775200.0],["1991-01-09",1.2233,1.2439,1.2233,1.2371,368000.0],["1991-01-10",1.2302,1.2371,1.2233,1.2302,980800.0],["1991-01-11",1.2165,1.2233,1.2096,1.2233,313600.0],["1991-01-14",1.2096,1.2096,1.189,1.1958,128000.0],["1991-01-15",1.1821,1.1821,1.1752,1.1752,214400.0],["1991-01-16",1.1683,1.2027,1.1546,1.2027,736000.0],["1991-01-17",1.1958,1.2508,1.1958,1.2233,1596000.0],["1991-01-18",1.2233,1.2783,1.2233,1.2714,1603200.0],["1991-01-21",1.2714,1.2714,1.2439,1.2508,375200.0],["1991-01-22",1.2439,1.2508,1.2439,1.2508,636800.0],["1991-01-23",1.2439,1.2714,1.2439,1.2714,1007200.0],["1991-01-24",1.2646,1.2783,1.2577,1.2783,800800.0],["1991-01-25",1.2646,1.2714,1.2646,1.2714,1229600.0],["1991-01-28",1.2646,1.2852,1.2646,1.2852,756000.0],["1991-01-29",1.2714,1.2852,1.2646,1.2852,712800.0],["1991-01-30",1.2714,1.3195,1.2714,1.3195,1380000.0],["1991-01-31",1.3127,1.3195,1.3127,1.3195,321600.0],["1991-02-01",1.3058,1.3333,1.3058,1.3264,936800.0],["1991-02-04",1.3195,1.3539,1.3195,1.3539,1197600.0],["1991-02-05",1.3608,1.3883,1.3539,1.3745,837600.0],["1991-02-06",1.3608,1.3951,1.3539,1.3814,496800.0],["1991-02-07",1.3745,1.3883,1.347,1.347,390400.0],["1991-02-08",1.3333,1.3745,1.3264,1.3677,588000.0],["1991-02-11",1.3745,1.4089,1.3745,1.402,982400.0],["1991-02-12",1.3883,1.4295,1.3883,1.4295,1459200.0],["1991-02-13",1.4295,1.4776,1.4295,1.4776,1448800.0],["1991-02-14",1.4707,1.5326,1.4707,1.512,2839200.0],["1991-02-15",1.5051,1.5051,1.4639,1.4639,1205600.0],["1991-02-19",1.4501,1.4845,1.4501,1.4776,1936800.0],["1991-02-20",1.4707,1.4776,1.4501,1.457,506400.0],["1991-02-21",1.457,1.457,1.4295,1.4295,121600.0],["1991-02-22",1.4089,1.4089,1.3745,1.3814,2278400.0],["1991-02-25",1.3745,1.3814,1.3058,1.3127,1552000.0],["1991-02-26",1.3127,1.3127,1.2714,1.3127,1785600.0],["1991-02-27",1.3195,1.3608,1.3195,1.3539,933600.0],["1991-02-28",1.3677,1.3883,1.3677,1.3883,204000.0],["1991-03-01",1.3951,1.4432,1.3745,1.4432,789600.0],["1991-03-04",1.4501,1.4776,1.4501,1.4707,1110400.0],["1991-03-05",1.4845,1.512,1.4776,1.512,708000.0],["1991-03-06",1.4845,1.5188,1.4845,1.4914,2476800.0],["1991-03-07",1.4914,1.5051,1.4914,1.5051,614400.0],["1991-03-08",1.4982,1.5188,1.4982,1.512,1153600.0],["1991-03-11",1.5134,1.5272,1.4995,1.4995,619200.0],["1991-03-12",1.4995,1.4995,1.4856,1.4856,796000.0],["1991-03-13",1.4925,1.4925,1.4787,1.4856,1498400.0],["1991-03-14",1.4787,1.4995,1.4787,1.4925,2091200.0],["1991-03-15",1.4856,1.5064,1.4856,1.4856,569600.0],["1991-03-18",1.4925,1.4995,1.4856,1.4925,1358400.0],["1991-03-19",1.4787,1.4925,1.4787,1.4856,190400.0],["1991-03-20",1.4925,1.5064,1.4856,1.4856,787200.0],["1991-03-21",1.4925,1.5134,1.4925,1.5064,691200.0],["1991-03-22",1.5064,1.5342,1.4995,1.5272,1004000.0],["1991-03-25",1.5272,1.5689,1.5272,1.555,786400.0],["1991-03-26",1.5411,1.6244,1.5342,1.6244,1340800.0],["1991-03-27",1.6244,1.6522,1.6175,1.6244,586400.0],["1991-03-28",1.6106,1.6106,1.5897,1.6106,1599200.0],["1991-04-01",1.5967,1.5967,1.5897,1.5967,403200.0],["1991-04-02",1.5967,1.6453,1.5967,1.6453,1612000.0],["1991-04-03",1.6244,1.6591,1.6244,1.6522,1296800.0],["1991-04-04",1.6522,1.6591,1.6453,1.6522,1069600.0],["1991-04-05",1.6383,1.6591,1.6244,1.6314,936800.0],["1991-04-08",1.6175,1.6453,1.6175,1.6453,243200.0],["1991-04-09",1.6383,1.6453,1.6314,1.6314,576800.0],["1991-04-10",1.6314,1.6314,1.6106,1.6314,436000.0],["1991-04-11",1.6314,1.673,1.6106,1.6661,687200.0],["1991-04-12",1.6661,1.6661,1.6383,1.6522,471200.0],["1991-04-15",1.6453,1.6522,1.6175,1.6314,581600.0],["1991-04-16",1.6314,1.6522,1.6106,1.6522,2263200.0],["1991-04-17",1.6453,1.6591,1.6383,1.6591,956800.0],["1991-04-18",1.6522,1.6591,1.6383,1.6591,1189600.0],["1991-04-19",1.6522,1.6522,1.6453,1.6522,1004000.0],["1991-04-22",1.6383,1.6453,1.6175,1.6453,1448800.0],["1991-04-23",1.6383,1.6522,1.6383,1.6453,1344800.0],["1991-04-24",1.6591,1.6591,1.6383,1.6522,117600.0],["1991-04-25",1.6383,1.6591,1.6383,1.6591,918400.0],["1991-04-26",1.6591,1.7147,1.6591,1.7077,441600.0],["1991-04-29",1.7008,1.7286,1.6939,1.6939,438400.0],["1991-04-30",1.68,1.6939,1.673,1.6869,688000.0],["1991-05-01",1.6939,1.7008,1.68,1.6939,642400.0],["1991-05-02",1.68,1.68,1.6591,1.6591,505600.0],["1991-05-03",1.68,1.68,1.6522,1.6661,625600.0],["1991-05-06",1.6522,1.6522,1.6175,1.6314,389600.0],["1991-05-07",1.6175,1.6314,1.6106,1.6175,640800.0],["1991-05-08",1.6106,1.6106,1.5758,1.5828,992000.0],["1991-05-09",1.5689,1.5828,1.5689,1.5758,1066400.0],["1991-05-10",1.5758,1.5967,1.5689,1.5967,990400.0],["1991-05-13",1.6036,1.6036,1.5897,1.6036,748800.0],["1991-05-14",1.5967,1.5967,1.5828,1.5828,528000.0],["1991-05-15",1.5758,1.5897,1.5689,1.5828,780000.0],["1991-05-16",1.5828,1.6036,1.5828,1.6036,634400.0],["1991-05-17",1.5897,1.6314,1.5897,1.6244,678400.0],["1991-05-20",1.6106,1.6244,1.6106,1.6244,351200.0],["1991-05-21",1.6244,1.6314,1.6175,1.6314,595200.0],["1991-05-22",1.6244,1.6453,1.6244,1.6383,753600.0],["1991-05-23",1.6383,1.6661,1.6383,1.6661,1104000.0],["1991-05-24",1.6661,1.6661,1.6522,1.6661,340800.0],["1991-05-28",1.673,1.6939,1.673,1.6939,176800.0],["1991-05-29",1.68,1.6869,1.6661,1.68,1113600.0],["1991-05-30",1.673,1.68,1.6661,1.673,473600.0],["1991-05-31",1.68,1.6869,1.673,1.6869,776000.0],["1991-06-03",1.6869,1.6939,1.673,1.6869,432000.0],["1991-06-04",1.673,1.68,1.6383,1.6591,2583200.0],["1991-06-05",1.6522,1.6591,1.6244,1.6244,182400.0],["1991-06-06",1.6383,1.6383,1.6383,1.6383,28800.0],["1991-06-07",1.6383,1.6383,1.6106,1.6175,280800.0],["1991-06-10",1.6259,1.6259,1.5839,1.5839,1050400.0],["1991-06-11",1.5698,1.5698,1.5418,1.5488,451200.0],["1991-06-12",1.5418,1.5558,1.5278,1.5558,359200.0],["1991-06-13",1.5488,1.5628,1.5488,1.5628,188000.0],["1991-06-14",1.5628,1.5698,1.5558,1.5698,60000.0],["1991-06-17",1.5698,1.5768,1.5698,1.5768,2444000.0],["1991-06-18",1.5839,1.6329,1.5839,1.6329,1065600.0],["1991-06-19",1.6259,1.6329,1.6189,1.6259,1138400.0],["1991-06-20",1.6189,1.6329,1.6189,1.6259,163200.0],["1991-06-21",1.6399,1.6399,1.6259,1.6329,506400.0],["1991-06-24",1.6399,1.6399,1.5979,1.5979,291200.0],["1991-06-25",1.5979,1.6119,1.5768,1.6119,556000.0],["1991-06-26",1.5979,1.5979,1.5839,1.5909,237600.0],["1991-06-27",1.5839,1.5979,1.5839,1.5909,216000.0],["1991-06-28",1.5909,1.5979,1.5839,1.5909,210400.0],["1991-07-01",1.5839,1.5979,1.5839,1.5839,407200.0],["1991-07-02",1.5909,1.5909,1.5698,1.5698,54400.0],["1991-07-03",1.5698,1.5768,1.5628,1.5698,1346400.0],["1991-07-05",1.5628,1.5698,1.5628,1.5698,8000.0],["1991-07-08",1.5558,1.5698,1.5418,1.5628,222400.0],["1991-07-09",1.5558,1.5839,1.5558,1.5698,671200.0],["1991-07-10",1.5558,1.5909,1.5558,1.5909,412000.0],["1991-07-11",1.5839,1.6119,1.5839,1.5979,540800.0],["1991-07-12",1.6119,1.6469,1.6119,1.6469,373600.0],["1991-07-15",1.6609,1.682,1.6609,1.682,267200.0],["1991-07-16",1.689,1.696,1.682,1.696,580800.0],["1991-07-17",1.689,1.703,1.689,1.703,240000.0],["1991-07-18",1.696,1.717,1.689,1.717,316800.0],["1991-07-19",1.717,1.717,1.689,1.689,330400.0],["1991-07-22",1.675,1.696,1.675,1.689,216800.0],["1991-07-23",1.696,1.696,1.675,1.675,673600.0],["1991-07-24",1.689,1.689,1.682,1.682,284000.0],["1991-07-25",1.696,1.696,1.689,1.696,74400.0],["1991-07-26",1.71,1.71,1.682,1.696,428800.0],["1991-07-29",1.689,1.703,1.682,1.696,256000.0],["1991-07-30",1.689,1.689,1.682,1.689,140000.0],["1991-07-31",1.703,1.703,1.682,1.696,1313600.0],["1991-08-01",1.689,1.689,1.6399,1.6399,1491200.0],["1991-08-02",1.6399,1.6539,1.5909,1.5979,268000.0],["1991-08-05",1.6049,1.6049,1.5839,1.5839,149600.0],["1991-08-06",1.5839,1.5839,1.5698,1.5698,997600.0],["1991-08-07",1.5698,1.5839,1.5698,1.5839,528000.0],["1991-08-08",1.5909,1.5979,1.5839,1.5839,457600.0],["1991-08-09",1.5768,1.5979,1.5768,1.5979,400800.0],["1991-08-12",1.5979,1.6259,1.5979,1.6259,313600.0],["1991-08-13",1.6259,1.6469,1.6189,1.6399,416000.0],["1991-08-14",1.6469,1.6469,1.6259,1.6399,44800.0],["1991-08-15",1.6399,1.6539,1.6399,1.6469,714400.0],["1991-08-16",1.6469,1.6539,1.6399,1.6469,380000.0],["1991-08-19",1.6189,1.6259,1.5979,1.6189,176000.0],["1991-08-20",1.6189,1.6189,1.5909,1.5979,196000.0],["1991-08-21",1.5979,1.5979,1.5839,1.5909,479200.0],["1991-08-22",1.5979,1.6259,1.5979,1.6259,1420800.0],["1991-08-23",1.6259,1.6259,1.6119,1.6119,55200.0],["1991-08-26",1.6119,1.6469,1.6119,1.6469,362400.0],["1991-08-27",1.6539,1.682,1.6539,1.675,718400.0],["1991-08-28",1.675,1.682,1.675,1.675,742400.0],["1991-08-29",1.675,1.682,1.675,1.682,260800.0],["1991-08-30",1.682,1.689,1.668,1.675,134400.0],["1991-09-03",1.668,1.675,1.668,1.668,56800.0],["1991-09-04",1.668,1.668,1.6329,1.6329,97600.0],["1991-09-05",1.6469,1.6469,1.5979,1.6049,153600.0],["1991-09-06",1.6119,1.6119,1.5979,1.6119,348000.0],["1991-09-09",1.6119,1.6119,1.5909,1.5979,176000.0],["1991-09-10",1.6064,1.6276,1.6064,1.6205,1001600.0],["1991-09-11",1.6205,1.6276,1.6205,1.6205,173600.0],["1991-09-12",1.6276,1.6276,1.5922,1.6134,1006400.0],["1991-09-13",1.6064,1.6064,1.5993,1.5993,60000.0],["1991-09-16",1.6064,1.6064,1.5922,1.5993,197600.0],["1991-09-17",1.5993,1.6064,1.5851,1.5851,331200.0],["1991-09-18",1.5922,1.5922,1.5851,1.5922,86400.0],["1991-09-19",1.5851,1.5922,1.5851,1.5851,229600.0],["1991-09-20",1.5993,1.6134,1.5993,1.6134,653600.0],["1991-09-23",1.6064,1.6559,1.6064,1.6276,553600.0],["1991-09-24",1.6276,1.6417,1.6276,1.6276,1099200.0],["1991-09-25",1.6276,1.6276,1.6205,1.6276,293600.0],["1991-09-26",1.6205,1.6347,1.6205,1.6276,608000.0],["1991-09-27",1.6347,1.6347,1.6276,1.6347,218400.0],["1991-09-30",1.6417,1.6488,1.6417,1.6488,157600.0],["1991-10-01",1.6488,1.6701,1.6417,1.6559,325600.0],["1991-10-02",1.663,1.6984,1.6559,1.6913,482400.0],["1991-10-03",1.6913,1.6984,1.6842,1.6842,903200.0],["1991-10-04",1.6913,1.6913,1.6842,1.6842,417600.0],["1991-10-07",1.6842,1.6842,1.6701,1.6771,728000.0],["1991-10-08",1.6701,1.6842,1.6701,1.6701,639200.0],["1991-10-09",1.6701,1.6771,1.6417,1.6417,502400.0],["1991-10-10",1.6488,1.6488,1.6347,1.6347,1006400.0],["1991-10-11",1.6417,1.6417,1.6276,1.6347,282400.0],["1991-10-14",1.6347,1.6417,1.6347,1.6347,343200.0],["1991-10-15",1.6417,1.663,1.6347,1.663,773600.0],["1991-10-16",1.6701,1.7267,1.6701,1.7267,828800.0],["1991-10-17",1.7267,1.7833,1.7267,1.7833,868800.0],["1991-10-18",1.7833,1.8965,1.7833,1.8894,3153600.0],["1991-10-21",1.8965,1.9248,1.854,1.8611,860000.0],["1991-10-22",1.8611,1.8611,1.8328,1.8399,341600.0],["1991-10-23",1.847,1.847,1.7833,1.8116,763200.0],["1991-10-24",1.8116,1.8328,1.7974,1.8116,493600.0],["1991-10-25",1.8257,1.8257,1.7904,1.7904,1104800.0],["1991-10-28",1.7762,1.7833,1.7408,1.7691,1202400.0],["1991-10-29",1.7762,1.8399,1.7691,1.8399,1032000.0],["1991-10-30",1.8399,1.854,1.8328,1.854,516000.0],["1991-10-31",1.854,1.854,1.847,1.854,500800.0],["1991-11-01",1.8682,1.8682,1.854,1.8611,476800.0],["1991-11-04",1.8611,1.8823,1.854,1.8611,1005600.0],["1991-11-05",1.8611,1.8611,1.8116,1.8257,521600.0],["1991-11-06",1.8399,1.8399,1.8116,1.8187,715200.0],["1991-11-07",1.8187,1.8187,1.7974,1.8045,2309600.0],["1991-11-08",1.8116,1.8116,1.7833,1.7833,474400.0],["1991-11-11",1.7833,1.7904,1.7833,1.7833,685600.0],["1991-11-12",1.7833,1.7833,1.7479,1.755,511200.0],["1991-11-13",1.7408,1.7479,1.7267,1.7408,471200.0],["1991-11-14",1.7479,1.755,1.7267,1.7337,1472000.0],["1991-11-15",1.7267,1.755,1.7267,1.7337,212000.0],["1991-11-18",1.7408,1.7479,1.7125,1.7125,904800.0],["1991-11-19",1.7196,1.7196,1.6559,1.6842,935200.0],["1991-11-20",1.6842,1.7054,1.6842,1.7054,1207200.0],["1991-11-21",1.7054,1.7267,1.6701,1.6842,844800.0],["1991-11-22",1.6913,1.6984,1.6701,1.6771,280000.0],["1991-11-25",1.6771,1.6771,1.663,1.663,376800.0],["1991-11-26",1.6701,1.6913,1.6559,1.6913,756800.0],["1991-11-27",1.6913,1.7267,1.6913,1.7125,87200.0],["1991-11-29",1.7196,1.755,1.7196,1.755,161600.0],["1991-12-02",1.7408,1.7408,1.7267,1.7337,729600.0],["1991-12-03",1.7479,1.7833,1.7479,1.7833,977600.0],["1991-12-04",1.7691,1.7974,1.755,1.7904,1080800.0],["1991-12-05",1.7904,1.8045,1.7833,1.8045,560800.0],["1991-12-06",1.8045,1.8187,1.7974,1.8045,1144000.0],["1991-12-09",1.8045,1.8116,1.8045,1.8116,672800.0],["1991-12-10",1.813,1.8201,1.7559,1.7702,754400.0],["1991-12-11",1.7702,1.7773,1.7559,1.763,1061600.0],["1991-12-12",1.763,1.7702,1.7131,1.7345,2065600.0],["1991-12-13",1.7345,1.7416,1.7202,1.7416,324800.0],["1991-12-16",1.7488,1.7559,1.7488,1.7488,520800.0],["1991-12-17",1.7488,1.7488,1.7274,1.7274,524000.0],["1991-12-18",1.7131,1.7131,1.6703,1.6917,1140000.0],["1991-12-19",1.6845,1.7131,1.6845,1.7131,1500800.0],["1991-12-20",1.7416,1.7488,1.7131,1.7131,237600.0],["1991-12-23",1.7202,1.7274,1.7059,1.7202,337600.0],["1991-12-24",1.7345,1.7702,1.7202,1.7702,259200.0],["1991-12-26",1.7702,1.7916,1.763,1.7916,413600.0],["1991-12-27",1.7845,1.7916,1.7773,1.7845,840800.0],["1991-12-30",1.7845,1.7987,1.7773,1.7987,290400.0],["1991-12-31",1.7845,1.8273,1.7845,1.8201,712000.0],["1992-01-02",1.813,1.8201,1.7987,1.7987,458400.0],["1992-01-03",1.7916,1.8273,1.7845,1.7916,1805600.0],["1992-01-06",1.7916,1.8273,1.7845,1.8201,1259200.0],["1992-01-07",1.8201,1.8344,1.7845,1.7845,1185600.0],["1992-01-08",1.7845,1.8273,1.7845,1.7987,1276800.0],["1992-01-09",1.7987,1.8416,1.7987,1.8344,1168800.0],["1992-01-10",1.813,1.8201,1.7987,1.8201,1105600.0],["1992-01-13",1.813,1.8772,1.813,1.8701,268800.0],["1992-01-14",1.8772,1.9272,1.8772,1.8987,1212000.0],["1992-01-15",1.9058,1.97,1.9058,1.9486,2672000.0],["1992-01-16",1.9486,1.9843,1.9486,1.9629,1864000.0],["1992-01-17",1.9986,2.0271,1.9843,2.0129,2405600.0],["1992-01-20",2.0271,2.0343,2.0057,2.0271,990400.0],["1992-01-21",2.0271,2.0271,2.02,2.02,550400.0],["1992-01-22",2.0129,2.02,1.9772,1.9843,853600.0],["1992-01-23",1.9843,1.9843,1.9415,1.9415,724800.0],["1992-01-24",1.9415,1.9986,1.9415,1.9772,372800.0],["1992-01-27",1.9986,1.9986,1.97,1.9772,394400.0],["1992-01-28",1.9915,1.9915,1.9486,1.9558,514400.0],["1992-01-29",1.9486,1.9843,1.9486,1.9843,600800.0],["1992-01-30",1.9772,1.9843,1.9558,1.9558,574400.0],["1992-01-31",1.9558,1.9843,1.9558,1.9843,1113600.0],["1992-02-03",1.9843,1.9843,1.9772,1.9772,288000.0],["1992-02-04",1.9843,2.0271,1.9772,2.0271,757600.0],["1992-02-05",2.0271,2.0771,2.0129,2.07,1560800.0],["1992-02-06",2.0557,2.0914,2.0557,2.0842,2340000.0],["1992-02-07",2.07,2.0842,2.0557,2.0771,1610400.0],["1992-02-10",2.07,2.0914,2.07,2.0914,590400.0],["1992-02-11",2.0985,2.0985,2.07,2.0914,660000.0],["1992-02-12",2.07,2.0771,2.0628,2.0771,491200.0],["1992-02-13",2.0771,2.0771,2.0486,2.0628,939200.0],["1992-02-14",2.0486,2.0628,2.0486,2.0486,619200.0],["1992-02-18",2.0343,2.0414,2.0129,2.02,465600.0],["1992-02-19",2.0271,2.0271,1.9629,1.9843,514400.0],["1992-02-20",1.9915,1.9915,1.97,1.9843,346400.0],["1992-02-21",1.9843,2.0771,1.9843,2.02,1592800.0],["1992-02-24",2.02,2.0271,1.9986,2.0057,513600.0],["1992-02-25",2.0129,2.0129,1.9915,1.9915,860800.0],["1992-02-26",1.9986,1.9986,1.9843,1.9986,919200.0],["1992-02-27",1.9986,2.0343,1.9986,1.9986,1434400.0],["1992-02-28",2.0486,2.0486,2.0271,2.0414,114400.0],["1992-03-02",2.0414,2.0414,2.0271,2.0343,280800.0],["1992-03-03",2.0414,2.0414,2.02,2.0343,75200.0],["1992-03-04",2.0271,2.0271,2.0057,2.0129,110400.0],["1992-03-05",2.02,2.02,1.9915,1.9915,280800.0],["1992-03-06",2.0057,2.0129,1.9843,1.9843,317600.0],["1992-03-09",1.9858,1.9858,1.9642,1.9858,140800.0],["1992-03-10",1.9929,2.0073,1.9714,2.0001,385600.0],["1992-03-11",2.0001,2.0145,2.0001,2.0073,182400.0],["1992-03-12",2.0073,2.0145,1.9786,1.9786,136000.0],["1992-03-13",1.9858,1.993,1.9714,1.9786,473600.0],["1992-03-16",1.9786,1.9786,1.9138,1.9138,295200.0],["1992-03-17",1.9138,1.957,1.9066,1.9354,353600.0],["1992-03-18",1.9426,1.9426,1.9282,1.9354,603200.0],["1992-03-19",1.9354,1.9498,1.9282,1.9354,964000.0],["1992-03-20",1.9354,1.957,1.9354,1.9498,371200.0],["1992-03-23",1.957,1.9642,1.9426,1.9642,550400.0],["1992-03-24",1.957,2.0073,1.957,1.9642,1080000.0],["1992-03-25",1.9714,1.9858,1.9642,1.9858,1426400.0],["1992-03-26",1.9929,2.0073,1.9929,1.9929,496800.0],["1992-03-27",1.9929,2.0001,1.9786,1.9858,209600.0],["1992-03-30",1.9858,1.9929,1.9786,1.9858,107200.0],["1992-03-31",1.9929,1.9929,1.9786,1.9858,420800.0],["1992-04-01",1.9858,1.9858,1.9354,1.9498,206400.0],["1992-04-02",1.9354,1.9426,1.9282,1.9282,534400.0],["1992-04-03",1.9426,1.9426,1.9282,1.9426,296000.0],["1992-04-06",1.9498,1.9498,1.9426,1.9498,322400.0],["1992-04-07",1.957,1.957,1.9138,1.9138,308800.0],["1992-04-08",1.9282,1.9282,1.8419,1.8634,396800.0],["1992-04-09",1.8634,1.885,1.8419,1.885,744800.0],["1992-04-10",1.9138,1.9282,1.8778,1.885,637600.0],["1992-04-13",1.8706,1.9426,1.8706,1.9354,822400.0],["1992-04-14",1.9354,1.9858,1.9354,1.9858,608000.0],["1992-04-15",2.0001,2.0145,2.0001,2.0073,1014400.0],["1992-04-16",2.0001,2.0577,1.993,2.0505,1256800.0],["1992-04-20",2.0433,2.0433,2.0145,2.0145,222400.0],["1992-04-21",2.0001,2.0001,1.9282,1.9642,999200.0],["1992-04-22",1.957,1.9929,1.9498,1.9929,739200.0],["1992-04-23",2.0073,2.0433,2.0073,2.0289,441600.0],["1992-04-24",2.0577,2.0577,2.0289,2.0505,498400.0],["1992-04-27",2.0505,2.0505,2.0361,2.0433,385600.0],["1992-04-28",2.0505,2.0505,2.0217,2.0289,69600.0],["1992-04-29",2.0505,2.0649,2.0433,2.0649,1816800.0],["1992-04-30",2.0649,2.0865,2.0649,2.0865,999200.0],["1992-05-01",2.0865,2.0937,2.0721,2.0865,320800.0],["1992-05-04",2.0865,2.1009,2.0721,2.0793,758400.0],["1992-05-05",2.0865,2.0865,2.0577,2.0721,782400.0],["1992-05-06",2.0793,2.1081,2.0793,2.1009,660800.0],["1992-05-07",2.0793,2.0865,2.0361,2.0361,1199200.0],["1992-05-08",2.0361,2.0361,2.0217,2.0217,969600.0],["1992-05-11",2.0217,2.0289,2.0073,2.0073,275200.0],["1992-05-12",2.0217,2.0217,1.9714,1.9786,950400.0],["1992-05-13",1.9786,2.0073,1.9714,2.0073,267200.0],["1992-05-14",2.0073,2.0073,1.9714,1.9786,868800.0],["1992-05-15",1.9714,1.9714,1.957,1.9642,500000.0],["1992-05-18",1.9642,1.9786,1.9642,1.9786,856000.0],["1992-05-19",1.9786,1.9786,1.9642,1.9786,310400.0],["1992-05-20",1.9786,1.9858,1.9642,1.9786,1156000.0],["1992-05-21",1.9714,1.9786,1.957,1.9642,643200.0],["1992-05-22",1.9786,2.0001,1.9642,1.9929,1361600.0],["1992-05-26",1.9858,2.0145,1.9858,2.0145,422400.0],["1992-05-27",2.0145,2.0289,1.9858,2.0073,771200.0],["1992-05-28",2.0073,2.0073,1.9858,2.0001,118400.0],["1992-05-29",2.0001,2.0289,1.993,2.0217,682400.0],["1992-06-01",2.0073,2.0145,2.0073,2.0145,668800.0],["1992-06-02",2.0145,2.0361,2.0145,2.0289,504000.0],["1992-06-03",2.0289,2.0361,2.0289,2.0361,59200.0],["1992-06-04",2.0289,2.0361,2.0289,2.0361,321600.0],["1992-06-05",2.0361,2.0361,2.0289,2.0361,325600.0],["1992-06-08",2.0323,2.0396,2.0251,2.0323,743200.0],["1992-06-09",2.0323,2.0323,2.0178,2.0178,232800.0],["1992-06-10",2.0178,2.0323,2.0178,2.0323,295200.0],["1992-06-11",2.0178,2.0323,2.0178,2.0178,174400.0],["1992-06-12",2.0178,2.0251,2.0033,2.0106,250400.0],["1992-06-15",2.0178,2.0614,2.0178,2.0469,1036800.0],["1992-06-16",2.0541,2.0541,2.0396,2.0396,524000.0],["1992-06-17",2.0396,2.0469,2.0251,2.0323,335200.0],["1992-06-18",2.0178,2.0251,2.0033,2.0033,446400.0],["1992-06-19",2.0178,2.0251,1.9961,2.0106,435200.0],["1992-06-22",2.0178,2.0178,1.9961,1.9961,733600.0],["1992-06-23",1.9961,1.9961,1.9598,1.9743,262400.0],["1992-06-24",1.9743,1.9961,1.9743,1.9888,424000.0],["1992-06-25",1.9743,1.9815,1.967,1.9743,125600.0],["1992-06-26",1.967,1.967,1.9598,1.9598,272000.0],["1992-06-29",1.9598,1.9598,1.9452,1.9525,776800.0],["1992-06-30",1.9525,2.0323,1.9525,2.0323,1224800.0],["1992-07-01",2.0323,2.0614,2.0323,2.0469,1288000.0],["1992-07-02",2.0541,2.0541,2.0178,2.0251,96000.0],["1992-07-06",2.0251,2.0251,2.0033,2.0106,643200.0],["1992-07-07",2.0178,2.0178,1.9961,1.9961,127200.0],["1992-07-08",1.9961,2.0033,1.967,1.9743,488000.0],["1992-07-09",1.9743,1.9815,1.967,1.967,214400.0],["1992-07-10",1.9743,1.9743,1.967,1.9743,144000.0],["1992-07-13",1.9743,1.9888,1.967,1.9743,228000.0],["1992-07-14",1.9888,2.0033,1.9743,2.0033,486400.0],["1992-07-15",2.0033,2.0033,1.9888,1.9961,311200.0],["1992-07-16",1.9961,1.9961,1.9815,1.9815,313600.0],["1992-07-17",1.9743,1.9815,1.9743,1.9815,267200.0],["1992-07-20",1.9598,1.9743,1.9598,1.9598,232000.0],["1992-07-21",1.967,1.9743,1.9598,1.9743,224000.0],["1992-07-22",1.9598,1.9598,1.9307,1.938,282400.0],["1992-07-23",1.9525,1.9598,1.938,1.938,168800.0],["1992-07-24",1.9307,1.938,1.9235,1.9307,312000.0],["1992-07-27",1.9235,1.9235,1.8944,1.909,903200.0],["1992-07-28",1.9162,1.9162,1.9017,1.909,520800.0],["1992-07-29",1.909,1.909,1.8581,1.8799,1092800.0],["1992-07-30",1.909,1.9307,1.9017,1.909,892800.0],["1992-07-31",1.9162,1.9162,1.909,1.909,933600.0],["1992-08-03",1.9162,1.967,1.9162,1.967,1138400.0],["1992-08-04",1.9598,1.9888,1.9525,1.9525,1630400.0],["1992-08-05",1.9598,1.967,1.9452,1.9452,373600.0],["1992-08-06",1.9525,1.967,1.9525,1.967,106400.0],["1992-08-07",1.9598,1.9743,1.9525,1.967,460000.0],["1992-08-10",1.967,1.9743,1.967,1.9743,220000.0],["1992-08-11",1.9743,1.9743,1.9598,1.967,300800.0],["1992-08-12",1.9598,1.9743,1.9525,1.9525,688800.0],["1992-08-13",1.9452,1.9452,1.938,1.9452,671200.0],["1992-08-14",1.9452,1.9598,1.9452,1.9525,721600.0],["1992-08-17",1.9598,1.9598,1.9525,1.9598,108800.0],["1992-08-18",1.9525,1.967,1.9452,1.967,89600.0],["1992-08-19",1.967,1.9743,1.9525,1.9598,451200.0],["1992-08-20",1.9525,1.9743,1.9525,1.9743,339200.0],["1992-08-21",1.9815,1.9815,1.9452,1.9598,373600.0],["1992-08-24",1.9452,1.967,1.9452,1.9598,136800.0],["1992-08-25",1.9452,1.9598,1.938,1.9525,224800.0],["1992-08-26",1.967,1.9743,1.967,1.9743,357600.0],["1992-08-27",1.9743,2.0033,1.9743,1.9888,194400.0],["1992-08-28",1.9888,1.9961,1.9815,1.9888,92000.0],["1992-08-31",1.9815,1.9888,1.9743,1.9888,209600.0],["1992-09-01",1.9888,2.0033,1.9888,2.0033,180000.0],["1992-09-02",2.0033,2.0033,1.9888,1.9888,200000.0],["1992-09-03",1.9961,2.0251,1.9961,2.0178,256000.0],["1992-09-04",2.0251,2.0832,2.0251,2.0686,739200.0],["1992-09-08",2.0614,2.0686,2.0396,2.0396,551200.0],["1992-09-09",2.0541,2.0686,2.0541,2.0614,424000.0],["1992-09-10",2.0541,2.0541,2.0178,2.0323,188800.0],["1992-09-11",2.0323,2.0323,2.0106,2.0178,765600.0],["1992-09-14",2.0323,2.0541,2.0323,2.0396,544000.0],["1992-09-15",2.0323,2.0323,2.0106,2.0323,438400.0],["1992-09-16",2.0106,2.0396,2.0033,2.0396,533600.0],["1992-09-17",2.0358,2.0358,2.0211,2.0285,226400.0],["1992-09-18",2.0138,2.0504,2.0138,2.0504,1420000.0],["1992-09-21",2.0504,2.0504,2.0285,2.0504,476000.0],["1992-09-22",2.0431,2.0578,2.0358,2.0578,99200.0],["1992-09-23",2.0504,2.0504,2.0211,2.0285,421600.0],["1992-09-24",2.0285,2.0358,2.0211,2.0285,155200.0],["1992-09-25",2.0358,2.0431,2.0211,2.0358,204000.0],["1992-09-28",2.0285,2.0578,2.0285,2.0578,876000.0],["1992-09-29",2.0724,2.0724,2.0578,2.0724,135200.0],["1992-09-30",2.0651,2.0651,2.0504,2.0578,227200.0],["1992-10-01",2.0651,2.0797,2.0651,2.0724,170400.0],["1992-10-02",2.0651,2.0724,2.0578,2.0578,80800.0],["1992-10-05",2.0358,2.0651,2.0358,2.0651,855200.0],["1992-10-06",2.0724,2.0724,2.0431,2.0431,577600.0],["1992-10-07",2.0578,2.0651,2.0431,2.0578,390400.0],["1992-10-08",2.0651,2.0871,2.0651,2.0797,381600.0],["1992-10-09",2.0724,2.0797,2.0651,2.0724,172000.0],["1992-10-12",2.0797,2.109,2.0797,2.1017,1234400.0],["1992-10-13",2.109,2.109,2.0944,2.0944,422400.0],["1992-10-14",2.0944,2.0944,2.0578,2.0871,984800.0],["1992-10-15",2.0871,2.1163,2.0797,2.1163,871200.0],["1992-10-16",2.1163,2.1823,2.1163,2.1676,916800.0],["1992-10-19",2.1676,2.1823,2.1383,2.1383,597600.0],["1992-10-20",2.153,2.1603,2.1456,2.153,186400.0],["1992-10-21",2.1383,2.1456,2.131,2.1456,409600.0],["1992-10-22",2.131,2.1456,2.131,2.1383,190400.0],["1992-10-23",2.1456,2.1676,2.1456,2.153,617600.0],["1992-10-26",2.1603,2.1749,2.1603,2.1676,666400.0],["1992-10-27",2.1603,2.1896,2.1603,2.1749,209600.0],["1992-10-28",2.1676,2.1749,2.1603,2.1603,152000.0],["1992-10-29",2.1676,2.1823,2.1383,2.1823,1683200.0],["1992-10-30",2.1823,2.2555,2.1823,2.2262,1157600.0],["1992-11-02",2.2262,2.2555,2.2189,2.2555,3537600.0],["1992-11-03",2.2555,2.2701,2.2335,2.2482,1019200.0],["1992-11-04",2.2628,2.2701,2.2262,2.2335,312800.0],["1992-11-05",2.2262,2.2335,2.2115,2.2262,1165600.0],["1992-11-06",2.2262,2.2408,2.2262,2.2408,687200.0],["1992-11-09",2.2408,2.2408,2.2262,2.2335,211200.0],["1992-11-10",2.2335,2.2482,2.2335,2.2408,143200.0],["1992-11-11",2.2482,2.2482,2.2262,2.2262,544000.0],["1992-11-12",2.2262,2.2408,2.2262,2.2335,271200.0],["1992-11-13",2.2482,2.2555,2.2408,2.2555,132000.0],["1992-11-16",2.2482,2.2701,2.2482,2.2555,149600.0],["1992-11-17",2.2555,2.2701,2.2555,2.2555,215200.0],["1992-11-18",2.2555,2.2701,2.2555,2.2555,354400.0],["1992-11-19",2.2555,2.2701,2.2408,2.2408,634400.0],["1992-11-20",2.2482,2.2775,2.2408,2.2701,997600.0],["1992-11-23",2.2701,2.3067,2.2701,2.2994,372000.0],["1992-11-24",2.3067,2.3434,2.2994,2.3214,384800.0],["1992-11-25",2.3141,2.3141,2.2994,2.3067,895200.0],["1992-11-27",2.3067,2.3067,2.2848,2.2994,140000.0],["1992-11-30",2.2994,2.2994,2.2775,2.2848,244800.0],["1992-12-01",2.2701,2.2848,2.2628,2.2628,440800.0],["1992-12-02",2.2701,2.2775,2.2701,2.2701,602400.0],["1992-12-03",2.2775,2.2848,2.2701,2.2775,436800.0],["1992-12-04",2.2848,2.3727,2.2848,2.3507,788800.0],["1992-12-07",2.358,2.358,2.3214,2.3434,1068000.0],["1992-12-08",2.3287,2.3434,2.2994,2.336,739200.0],["1992-12-09",2.3507,2.3873,2.3434,2.3873,437600.0],["1992-12-10",2.3873,2.3873,2.3214,2.3507,1072800.0],["1992-12-11",2.3507,2.358,2.336,2.3434,1089600.0],["1992-12-14",2.3321,2.3617,2.3321,2.3617,68000.0],["1992-12-15",2.3617,2.3912,2.3617,2.3838,378400.0],["1992-12-16",2.3912,2.4207,2.3912,2.4059,1264800.0],["1992-12-17",2.4133,2.4355,2.4133,2.4281,503200.0],["1992-12-18",2.4428,2.4428,2.4133,2.4133,604800.0],["1992-12-21",2.4133,2.4207,2.3838,2.3912,390400.0],["1992-12-22",2.4059,2.4059,2.3543,2.3543,1622400.0],["1992-12-23",2.3174,2.3617,2.3174,2.3543,2916800.0],["1992-12-24",2.3543,2.3543,2.3395,2.3469,97600.0],["1992-12-28",2.3543,2.4133,2.3543,2.4059,998400.0],["1992-12-29",2.4133,2.4281,2.4133,2.4281,679200.0],["1992-12-30",2.4207,2.4502,2.4207,2.4502,848000.0],["1992-12-31",2.4576,2.4724,2.4355,2.4355,1074400.0],["1993-01-04",2.4502,2.4576,2.369,2.3912,358400.0],["1993-01-05",2.3912,2.3912,2.3469,2.3617,579200.0],["1993-01-06",2.3617,2.3838,2.3469,2.369,731200.0],["1993-01-07",2.3764,2.4059,2.369,2.3912,244800.0],["1993-01-08",2.3912,2.3986,2.3543,2.369,460800.0],["1993-01-11",2.3838,2.3912,2.3764,2.3838,426400.0],["1993-01-12",2.369,2.3912,2.369,2.3838,565600.0],["1993-01-13",2.4502,2.4502,2.4207,2.4355,646400.0],["1993-01-14",2.4797,2.4945,2.4724,2.4945,1485600.0],["1993-01-15",2.5314,2.5314,2.5093,2.5093,1304000.0],["1993-01-18",2.524,2.524,2.4871,2.5166,538400.0],["1993-01-19",2.5535,2.5535,2.524,2.5314,896000.0],["1993-01-20",2.5388,2.5388,2.5019,2.5019,1161600.0],["1993-01-21",2.5093,2.5093,2.4724,2.4797,424800.0],["1993-01-22",2.4797,2.5093,2.4797,2.5093,1193600.0],["1993-01-25",2.5093,2.5093,2.4945,2.5019,848800.0],["1993-01-26",2.5019,2.5019,2.4871,2.5019,537600.0],["1993-01-27",2.5019,2.5019,2.4871,2.4871,3592000.0],["1993-01-28",2.4871,2.5314,2.4871,2.5314,768800.0],["1993-01-29",2.5314,2.5314,2.5166,2.524,2701600.0],["1993-02-01",2.5314,2.5314,2.5019,2.5093,573600.0],["1993-02-02",2.5093,2.5166,2.4945,2.5019,1008000.0],["1993-02-03",2.4945,2.5683,2.4945,2.5609,2898400.0],["1993-02-04",2.5609,2.5609,2.5535,2.5535,2053600.0],["1993-02-05",2.5609,2.5905,2.5535,2.5535,741600.0],["1993-02-08",2.5535,2.5535,2.524,2.5388,424000.0],["1993-02-09",2.5462,2.5462,2.524,2.5314,139200.0],["1993-02-10",2.5019,2.5166,2.4945,2.5093,212000.0],["1993-02-11",2.5093,2.5166,2.5019,2.5093,262400.0],["1993-02-12",2.5166,2.5388,2.5093,2.5388,341600.0],["1993-02-16",2.5314,2.5388,2.4797,2.4797,1981600.0],["1993-02-17",2.4724,2.4724,2.3469,2.3469,808000.0],["1993-02-18",2.3764,2.3764,2.2657,2.2657,1221600.0],["1993-02-19",2.2657,2.3248,2.2657,2.31,1568000.0],["1993-02-22",2.3026,2.3395,2.2952,2.3395,658400.0],["1993-02-23",2.3543,2.3912,2.3543,2.369,720000.0],["1993-02-24",2.369,2.369,2.3617,2.369,1725600.0],["1993-02-25",2.369,2.4059,2.369,2.3986,3086400.0],["1993-02-26",2.3986,2.4207,2.3912,2.4207,309600.0],["1993-03-01",2.4059,2.4059,2.369,2.3912,773600.0],["1993-03-02",2.3986,2.4502,2.3986,2.4428,662400.0],["1993-03-03",2.4576,2.4945,2.4576,2.4797,1091200.0],["1993-03-04",2.4945,2.5093,2.4945,2.5093,834400.0],["1993-03-05",2.5093,2.5388,2.5093,2.5388,1728000.0],["1993-03-08",2.5349,2.5349,2.5052,2.5052,388000.0],["1993-03-09",2.5126,2.5424,2.5126,2.5349,450400.0],["1993-03-10",2.5349,2.5349,2.5126,2.5349,1249600.0],["1993-03-11",2.5795,2.587,2.5795,2.587,1516800.0],["1993-03-12",2.5721,2.5721,2.5424,2.5647,184800.0],["1993-03-15",2.5647,2.6018,2.5647,2.6018,433600.0],["1993-03-16",2.6018,2.6241,2.6018,2.6167,604800.0],["1993-03-17",2.6167,2.6316,2.6167,2.6316,459200.0],["1993-03-18",2.6316,2.6613,2.6316,2.6539,1172800.0],["1993-03-19",2.6539,2.6762,2.6464,2.6762,516800.0],["1993-03-22",2.6687,2.6836,2.6687,2.6762,625600.0],["1993-03-23",2.6762,2.7282,2.6762,2.7282,2008000.0],["1993-03-24",2.7208,2.7431,2.7208,2.7431,1113600.0],["1993-03-25",2.7282,2.7579,2.7282,2.7431,2395200.0],["1993-03-26",2.7505,2.7951,2.7431,2.7431,504000.0],["1993-03-29",2.7356,2.7654,2.7356,2.7654,576000.0],["1993-03-30",2.7654,2.7728,2.7654,2.7728,464000.0],["1993-03-31",2.7654,2.8248,2.7654,2.81,1384000.0],["1993-04-01",2.81,2.81,2.7505,2.7654,1971200.0],["1993-04-02",2.7579,2.7654,2.7208,2.7282,1160000.0],["1993-04-05",2.7282,2.7282,2.639,2.639,318400.0],["1993-04-06",2.5721,2.587,2.5572,2.5795,1164000.0],["1993-04-07",2.5424,2.6093,2.5424,2.5795,1039200.0],["1993-04-08",2.587,2.6093,2.587,2.6018,360000.0],["1993-04-12",2.6093,2.6316,2.6018,2.6316,262400.0],["1993-04-13",2.6241,2.6316,2.6167,2.6241,871200.0],["1993-04-14",2.6316,2.6316,2.6018,2.6093,519200.0],["1993-04-15",2.6093,2.6093,2.5944,2.6093,345600.0],["1993-04-16",2.6018,2.6018,2.587,2.5944,236800.0],["1993-04-19",2.6093,2.6093,2.587,2.5944,713600.0],["1993-04-20",2.5944,2.5944,2.5721,2.5721,200000.0],["1993-04-21",2.5795,2.5944,2.5721,2.5944,281600.0],["1993-04-22",2.5795,2.5944,2.5795,2.5795,1739200.0],["1993-04-23",2.587,2.587,2.5424,2.5498,485600.0],["1993-04-26",2.5572,2.5572,2.5424,2.5498,144000.0],["1993-04-27",2.5275,2.5275,2.4829,2.4903,624000.0],["1993-04-28",2.4903,2.4903,2.4532,2.4829,1921600.0],["1993-04-29",2.4978,2.5126,2.468,2.468,1971200.0],["1993-04-30",2.4755,2.5201,2.468,2.5052,701600.0],["1993-05-03",2.5126,2.5275,2.5126,2.5275,189600.0],["1993-05-04",2.5201,2.5721,2.5201,2.5721,886400.0],["1993-05-05",2.5572,2.5721,2.5498,2.5572,328000.0],["1993-05-06",2.5572,2.587,2.5572,2.5572,906400.0],["1993-05-07",2.5572,2.587,2.5572,2.5572,372000.0],["1993-05-10",2.5572,2.5721,2.5424,2.5572,209600.0],["1993-05-11",2.5572,2.6018,2.5572,2.6018,720000.0],["1993-05-12",2.5944,2.6018,2.5795,2.5795,237600.0],["1993-05-13",2.5721,2.5795,2.5498,2.5795,522400.0],["1993-05-14",2.5795,2.6018,2.5795,2.587,336000.0],["1993-05-17",2.6018,2.6093,2.587,2.6018,881600.0],["1993-05-18",2.6093,2.6093,2.5721,2.5721,384000.0],["1993-05-19",2.5572,2.5944,2.5498,2.587,2430400.0],["1993-05-20",2.6018,2.6539,2.6018,2.6539,781600.0],["1993-05-21",2.6539,2.6539,2.6464,2.6539,147200.0],["1993-05-24",2.6464,2.6539,2.6316,2.6316,450400.0],["1993-05-25",2.6316,2.639,2.6316,2.639,348000.0],["1993-05-26",2.639,2.6539,2.6316,2.6539,464800.0],["1993-05-27",2.6464,2.6687,2.6464,2.6464,260800.0],["1993-05-28",2.6464,2.6687,2.6316,2.6687,294400.0],["1993-06-01",2.6687,2.6687,2.6316,2.6464,152000.0],["1993-06-02",2.6316,2.6539,2.6167,2.6464,532800.0],["1993-06-03",2.6539,2.6539,2.639,2.639,1091200.0],["1993-06-04",2.6316,2.6316,2.6167,2.6167,597600.0],["1993-06-07",2.6241,2.6241,2.6093,2.6093,368000.0],["1993-06-08",2.6093,2.6093,2.587,2.587,334400.0],["1993-06-09",2.5831,2.5831,2.5082,2.5082,1296800.0],["1993-06-10",2.4932,2.4932,2.4558,2.4633,1484000.0],["1993-06-11",2.4558,2.4558,2.3659,2.3959,2022400.0],["1993-06-14",2.3959,2.3959,2.2911,2.2911,1282400.0],["1993-06-15",2.3135,2.3659,2.2986,2.336,8776800.0],["1993-06-16",2.3435,2.4109,2.336,2.3959,2362400.0],["1993-06-17",2.3959,2.4109,2.3734,2.4109,1324000.0],["1993-06-18",2.3959,2.4109,2.3659,2.3809,565600.0],["1993-06-21",2.3809,2.4034,2.3809,2.4034,411200.0],["1993-06-22",2.4109,2.4483,2.4034,2.4408,460000.0],["1993-06-23",2.4408,2.4932,2.4408,2.4782,342400.0],["1993-06-24",2.4708,2.4782,2.4708,2.4782,483200.0],["1993-06-25",2.4782,2.4782,2.4109,2.4184,883200.0],["1993-06-28",2.4258,2.4558,2.4258,2.4408,1214400.0],["1993-06-29",2.4483,2.4633,2.4483,2.4558,356000.0],["1993-06-30",2.4558,2.4782,2.4483,2.4633,625600.0],["1993-07-01",2.4633,2.5456,2.4633,2.4932,834400.0],["1993-07-02",2.5007,2.5007,2.4857,2.4932,196800.0],["1993-07-06",2.4932,2.5082,2.4782,2.4782,509600.0],["1993-07-07",2.4708,2.4782,2.4633,2.4708,742400.0],["1993-07-08",2.4633,2.4708,2.4633,2.4633,239200.0],["1993-07-09",2.4708,2.4708,2.3959,2.4109,737600.0],["1993-07-12",2.3959,2.3959,2.3734,2.3809,797600.0],["1993-07-13",2.3809,2.3809,2.3659,2.3734,469600.0],["1993-07-14",2.3884,2.3959,2.336,2.351,2084800.0],["1993-07-15",2.351,2.3884,2.3435,2.351,2106400.0],["1993-07-16",2.3585,2.3659,2.321,2.336,1116800.0],["1993-07-19",2.336,2.351,2.3135,2.321,276800.0],["1993-07-20",2.3135,2.3135,2.2836,2.2986,551200.0],["1993-07-21",2.2986,2.2986,2.2237,2.2312,568800.0],["1993-07-22",2.2312,2.2536,2.2162,2.2387,2420000.0],["1993-07-23",2.2461,2.2686,2.2461,2.2536,3501600.0],["1993-07-26",2.2686,2.2986,2.2686,2.2911,978400.0],["1993-07-27",2.2986,2.336,2.2986,2.321,946400.0],["1993-07-28",2.3285,2.3285,2.2911,2.2986,411200.0],["1993-07-29",2.2986,2.3585,2.2986,2.3435,368800.0],["1993-07-30",2.3435,2.351,2.3285,2.3435,734400.0],["1993-08-02",2.351,2.3659,2.3135,2.3135,954400.0],["1993-08-03",2.321,2.336,2.306,2.336,528000.0],["1993-08-04",2.336,2.351,2.3135,2.351,984800.0],["1993-08-05",2.4109,2.4708,2.4109,2.4558,3421600.0],["1993-08-06",2.4633,2.5606,2.4483,2.5456,907200.0],["1993-08-09",2.5456,2.5606,2.5157,2.5606,1209600.0],["1993-08-10",2.5906,2.598,2.5831,2.5906,841600.0],["1993-08-11",2.5906,2.6654,2.5906,2.6205,1595200.0],["1993-08-12",2.6205,2.6205,2.5456,2.5456,1213600.0],["1993-08-13",2.5456,2.5456,2.5232,2.5232,1104800.0],["1993-08-16",2.5307,2.5531,2.5232,2.5456,820000.0],["1993-08-17",2.5531,2.5756,2.5531,2.5681,537600.0],["1993-08-18",2.5606,2.5681,2.5606,2.5681,1742400.0],["1993-08-19",2.5756,2.5756,2.5681,2.5681,402400.0],["1993-08-20",2.5756,2.5756,2.5456,2.5531,194400.0],["1993-08-23",2.5456,2.5531,2.5381,2.5531,724000.0],["1993-08-24",2.5531,2.5531,2.5456,2.5531,512000.0],["1993-08-25",2.5456,2.5606,2.5456,2.5531,1344800.0],["1993-08-26",2.5531,2.5681,2.5531,2.5606,544800.0],["1993-08-27",2.5681,2.5906,2.5606,2.5906,504800.0],["1993-08-30",2.5906,2.613,2.5906,2.5906,292000.0],["1993-08-31",2.598,2.6505,2.5906,2.6505,1036800.0],["1993-09-01",2.6505,2.6954,2.643,2.6505,592000.0],["1993-09-02",2.6505,2.6654,2.628,2.628,343200.0],["1993-09-03",2.628,2.643,2.628,2.6355,678400.0],["1993-09-07",2.6355,2.6729,2.6355,2.6729,388800.0],["1993-09-08",2.6729,2.6804,2.6355,2.6505,734400.0],["1993-09-09",2.6505,2.6879,2.6505,2.6729,1196000.0],["1993-09-10",2.6729,2.6879,2.6579,2.6729,3068000.0],["1993-09-13",2.6729,2.6804,2.6579,2.6729,1067200.0],["1993-09-14",2.6729,2.6879,2.6729,2.6879,2320800.0],["1993-09-15",2.6879,2.7178,2.6879,2.7178,1785600.0],["1993-09-16",2.7178,2.7403,2.7029,2.7253,1072800.0],["1993-09-17",2.7103,2.7702,2.7029,2.7702,761600.0],["1993-09-20",2.7588,2.7588,2.7136,2.7286,591200.0],["1993-09-21",2.7286,2.7437,2.7286,2.7362,613600.0],["1993-09-22",2.7211,2.7362,2.7211,2.7286,648000.0],["1993-09-23",2.7362,2.7588,2.7362,2.7513,1003200.0],["1993-09-24",2.7362,2.7663,2.7362,2.7588,346400.0],["1993-09-27",2.7437,2.7663,2.7211,2.7286,494400.0],["1993-09-28",2.7136,2.7437,2.7136,2.7286,608000.0],["1993-09-29",2.7286,2.7362,2.7286,2.7286,372000.0],["1993-09-30",2.6834,2.706,2.6834,2.6909,777600.0],["1993-10-01",2.7211,2.7286,2.6834,2.6985,668000.0],["1993-10-04",2.6985,2.7136,2.691,2.706,207200.0],["1993-10-05",2.706,2.706,2.6834,2.6834,460000.0],["1993-10-06",2.6909,2.6909,2.6683,2.6834,842400.0],["1993-10-07",2.6834,2.7136,2.6834,2.706,2024000.0],["1993-10-08",2.706,2.7211,2.6909,2.7211,682400.0],["1993-10-11",2.7286,2.7286,2.7136,2.7136,7296800.0],["1993-10-12",2.7136,2.7513,2.7136,2.7513,280000.0],["1993-10-13",2.7512,2.7965,2.7512,2.7965,879200.0],["1993-10-14",2.7965,2.7965,2.7663,2.7739,487200.0],["1993-10-15",2.7739,2.7739,2.7588,2.7739,111200.0],["1993-10-18",2.7739,2.7739,2.7362,2.7663,662400.0],["1993-10-19",2.7513,2.7663,2.706,2.7211,221600.0],["1993-10-20",2.7362,2.7362,2.7136,2.7211,142400.0],["1993-10-21",2.7211,2.7437,2.706,2.7211,400000.0],["1993-10-22",2.7211,2.7211,2.706,2.706,80800.0],["1993-10-25",2.7136,2.7588,2.6909,2.7588,763200.0],["1993-10-26",2.7663,2.7739,2.7437,2.7588,1428000.0],["1993-10-27",2.7512,2.7588,2.7437,2.7588,768000.0],["1993-10-28",2.7588,2.7588,2.6834,2.7136,1947200.0],["1993-10-29",2.7211,2.7437,2.6985,2.7437,706400.0],["1993-11-01",2.706,2.706,2.6231,2.6608,1036800.0],["1993-11-02",2.6683,2.7362,2.6683,2.7211,609600.0],["1993-11-03",2.7136,2.7136,2.6985,2.706,607200.0],["1993-11-04",2.7136,2.7136,2.608,2.6533,984800.0],["1993-11-05",2.6533,2.6533,2.5628,2.5628,1091200.0],["1993-11-08",2.5628,2.5779,2.5553,2.5779,1026400.0],["1993-11-09",2.593,2.6608,2.593,2.6231,724800.0],["1993-11-10",2.6005,2.6005,2.5854,2.5854,616000.0],["1993-11-11",2.593,2.6231,2.5854,2.5854,300800.0],["1993-11-12",2.5779,2.5779,2.5477,2.5628,784800.0],["1993-11-15",2.5628,2.5628,2.5402,2.5553,958400.0],["1993-11-16",2.5402,2.5402,2.5176,2.5176,601600.0],["1993-11-17",2.5327,2.5402,2.5176,2.5251,582400.0],["1993-11-18",2.5327,2.593,2.5327,2.5854,610400.0],["1993-11-19",2.5854,2.593,2.5251,2.5477,474400.0],["1993-11-22",2.5251,2.5402,2.51,2.5402,1347200.0],["1993-11-23",2.5251,2.5477,2.5251,2.5477,1679200.0],["1993-11-24",2.5327,2.5327,2.5025,2.51,933600.0],["1993-11-26",2.5176,2.5628,2.5176,2.5402,160000.0],["1993-11-29",2.5477,2.5477,2.51,2.5402,484000.0],["1993-11-30",2.5327,2.5553,2.51,2.5553,1194400.0],["1993-12-01",2.5402,2.608,2.5402,2.6005,1178400.0],["1993-12-02",2.5854,2.593,2.5779,2.5854,1408800.0],["1993-12-03",2.593,2.6306,2.593,2.6306,692800.0],["1993-12-06",2.6231,2.6683,2.6231,2.6608,280000.0],["1993-12-07",2.6533,2.7211,2.6533,2.706,992800.0],["1993-12-08",2.6909,2.7286,2.6759,2.6834,892000.0],["1993-12-09",2.6909,2.6909,2.6231,2.6306,679200.0],["1993-12-10",2.6231,2.6457,2.608,2.6156,312800.0],["1993-12-13",2.604,2.6344,2.5964,2.604,512800.0],["1993-12-14",2.5964,2.6268,2.5964,2.6268,793600.0],["1993-12-15",2.6116,2.642,2.6116,2.642,531200.0],["1993-12-16",2.642,2.6572,2.6268,2.642,1635200.0],["1993-12-17",2.642,2.7027,2.642,2.6951,860000.0],["1993-12-20",2.68,2.6951,2.6648,2.6648,756000.0],["1993-12-21",2.642,2.6572,2.6192,2.6496,842400.0],["1993-12-22",2.6496,2.7483,2.6344,2.7179,836000.0],["1993-12-23",2.7179,2.7786,2.7179,2.7635,591200.0],["1993-12-27",2.7559,2.7559,2.7407,2.7407,76800.0],["1993-12-28",2.7407,2.7938,2.7179,2.7938,848800.0],["1993-12-29",2.7862,2.809,2.7862,2.7938,248800.0],["1993-12-30",2.7786,2.8242,2.7786,2.8242,229600.0],["1993-12-31",2.809,2.809,2.7938,2.809,272800.0],["1994-01-03",2.7938,2.7938,2.7483,2.7483,560800.0],["1994-01-04",2.7331,2.7331,2.7027,2.7255,732800.0],["1994-01-05",2.7255,2.7255,2.7103,2.7255,491200.0],["1994-01-06",2.7103,2.7407,2.7027,2.7255,915200.0],["1994-01-07",2.7179,2.7255,2.6951,2.7255,232800.0],["1994-01-10",2.7103,2.7255,2.6951,2.7027,150400.0],["1994-01-11",2.7027,2.7179,2.68,2.68,508000.0],["1994-01-12",2.68,2.6875,2.6572,2.68,1159200.0],["1994-01-13",2.68,2.7027,2.6648,2.6951,753600.0],["1994-01-14",2.6875,2.7179,2.68,2.7179,211200.0],["1994-01-17",2.7027,2.7027,2.6572,2.68,466400.0],["1994-01-18",2.6875,2.7255,2.68,2.7179,696800.0],["1994-01-19",2.7255,2.7331,2.7027,2.7179,879200.0],["1994-01-20",2.7103,2.7559,2.7103,2.7407,941600.0],["1994-01-21",2.7938,2.8318,2.7786,2.8318,1889600.0],["1994-01-24",2.847,2.8849,2.8394,2.8546,1744000.0],["1994-01-25",2.8394,2.8546,2.8242,2.8394,503200.0],["1994-01-26",2.8318,2.8849,2.8242,2.8546,568000.0],["1994-01-27",2.8394,2.9153,2.8394,2.9077,692800.0],["1994-01-28",2.9077,2.976,2.9077,2.9684,1570400.0],["1994-01-31",2.9533,3.0292,2.9533,2.976,829600.0],["1994-02-01",3.0064,3.0064,2.9533,2.9533,492800.0],["1994-02-02",2.9381,2.976,2.9381,2.9684,446400.0],["1994-02-03",2.9533,2.9912,2.9533,2.9912,257600.0],["1994-02-04",2.976,2.9912,2.9305,2.9457,488000.0],["1994-02-07",2.9305,2.976,2.9153,2.9533,422400.0],["1994-02-08",2.9533,2.9609,2.9305,2.9533,817600.0],["1994-02-09",2.9381,2.9912,2.9381,2.9684,532800.0],["1994-02-10",2.9533,2.9684,2.9533,2.9684,795200.0],["1994-02-11",2.9533,2.9836,2.9457,2.9533,482400.0],["1994-02-14",2.9533,2.976,2.9457,2.976,985600.0],["1994-02-15",2.9609,2.9684,2.9609,2.9609,1264000.0],["1994-02-16",2.9609,2.9684,2.9533,2.9684,439200.0],["1994-02-17",2.9609,2.976,2.9533,2.976,652000.0],["1994-02-18",2.9609,3.0064,2.9533,2.9836,388800.0],["1994-02-22",2.9609,2.976,2.9609,2.976,219200.0],["1994-02-23",2.9684,2.9836,2.9609,2.976,771200.0],["1994-02-24",2.9912,2.9912,2.9609,2.976,620800.0],["1994-02-25",2.976,3.014,2.976,2.9836,1083200.0],["1994-02-28",2.9836,2.9836,2.9533,2.9684,552800.0],["1994-03-01",2.9684,2.9836,2.9609,2.9836,581600.0],["1994-03-02",2.9457,2.9836,2.9001,2.9836,800000.0],["1994-03-03",2.9684,2.9912,2.9609,2.9912,271200.0],["1994-03-04",2.976,2.9988,2.9684,2.976,250400.0],["1994-03-07",2.9912,3.014,2.9912,3.0064,592000.0],["1994-03-08",2.9988,3.014,2.9609,2.9609,482400.0],["1994-03-09",2.9533,2.9533,2.9077,2.9457,328800.0],["1994-03-10",2.9533,3.0216,2.9381,3.0064,614400.0],["1994-03-11",2.9912,2.9912,2.9457,2.9457,351200.0],["1994-03-14",2.9417,2.9646,2.9341,2.9646,583200.0],["1994-03-15",2.957,2.9646,2.9493,2.9646,779200.0],["1994-03-16",2.9493,2.9799,2.9493,2.9723,240000.0],["1994-03-17",2.9493,2.957,2.9417,2.957,356000.0],["1994-03-18",2.9417,2.9493,2.9111,2.9493,656000.0],["1994-03-21",2.9264,2.9646,2.9264,2.957,835200.0],["1994-03-22",2.9952,3.0257,2.9952,3.0181,1064800.0],["1994-03-23",3.0181,3.041,3.0181,3.0257,608000.0],["1994-03-24",3.0181,3.041,3.0181,3.0334,1132000.0],["1994-03-25",3.041,3.041,2.9875,3.0181,718400.0],["1994-03-28",2.9723,2.9875,2.9264,2.9341,483200.0],["1994-03-29",2.9188,2.9264,2.8882,2.9035,731200.0],["1994-03-30",2.8882,2.9188,2.8806,2.9111,619200.0],["1994-03-31",2.9111,2.9188,2.9111,2.9188,513600.0],["1994-04-04",2.8576,2.8959,2.8576,2.8729,1041600.0],["1994-04-05",2.9035,2.9264,2.8882,2.9111,1049600.0],["1994-04-06",2.9188,2.9188,2.8882,2.9035,164800.0],["1994-04-07",2.9035,2.9875,2.9035,2.9723,1108800.0],["1994-04-08",2.9646,2.9723,2.9417,2.9417,530400.0],["1994-04-11",2.9417,2.9417,2.9111,2.9111,209600.0],["1994-04-12",2.9188,2.9188,2.9035,2.9111,434400.0],["1994-04-13",2.9188,2.9188,2.9035,2.9111,124800.0],["1994-04-14",2.9188,2.9264,2.8959,2.9188,764800.0],["1994-04-15",2.9111,2.9341,2.8959,2.9341,509600.0],["1994-04-18",2.9341,2.9341,2.8959,2.9035,981600.0],["1994-04-19",2.8882,2.8882,2.8576,2.8576,337600.0],["1994-04-20",2.8576,2.8576,2.8194,2.8576,1088000.0],["1994-04-21",2.85,2.8882,2.85,2.8729,415200.0],["1994-04-22",2.8806,2.8882,2.8576,2.8806,537600.0],["1994-04-25",2.8653,2.9035,2.8653,2.9035,424000.0],["1994-04-26",2.9111,2.9188,2.8729,2.8959,533600.0],["1994-04-28",2.8959,2.8959,2.8576,2.8959,267200.0],["1994-04-29",2.8882,2.9723,2.8882,2.9646,592000.0],["1994-05-02",2.9723,2.9723,2.9264,2.9493,830400.0],["1994-05-03",2.9417,2.9493,2.9264,2.9417,322400.0],["1994-05-04",2.9417,2.9417,2.9111,2.9188,430400.0],["1994-05-05",2.9188,2.9264,2.9035,2.9035,339200.0],["1994-05-06",2.8959,2.9035,2.8882,2.8882,396000.0],["1994-05-09",2.8882,2.8959,2.8882,2.8882,128800.0],["1994-05-10",2.8882,2.8959,2.8729,2.8959,147200.0],["1994-05-11",2.9035,2.9188,2.9035,2.9111,507200.0],["1994-05-12",2.9264,2.9264,2.9035,2.9035,166400.0],["1994-05-13",2.8882,2.8959,2.8882,2.8959,131200.0],["1994-05-16",2.8959,2.9035,2.8882,2.8882,386400.0],["1994-05-17",2.8806,2.8806,2.8576,2.8653,222400.0],["1994-05-18",2.8576,2.8882,2.85,2.8882,524000.0],["1994-05-19",2.8806,2.9264,2.8729,2.8729,294400.0],["1994-05-20",2.8729,2.9035,2.8729,2.8959,466400.0],["1994-05-23",2.8959,2.8959,2.8729,2.8882,315200.0],["1994-05-24",2.8757,2.8757,2.8374,2.868,234400.0],["1994-05-25",2.8527,2.8604,2.8221,2.8374,366400.0],["1994-05-26",2.8451,2.9369,2.8374,2.9369,266400.0],["1994-05-27",2.9063,2.9445,2.8986,2.9292,350400.0],["1994-05-31",2.9139,2.9139,2.8757,2.8757,353600.0],["1994-06-01",2.868,2.868,2.8374,2.8451,1004000.0],["1994-06-02",2.8451,2.8527,2.8145,2.8145,236000.0],["1994-06-03",2.8145,2.8221,2.7992,2.8145,1132000.0],["1994-06-06",2.8145,2.8604,2.8145,2.8604,701600.0],["1994-06-07",2.8604,2.8604,2.8298,2.8451,245600.0],["1994-06-08",2.8298,2.8757,2.8298,2.8527,411200.0],["1994-06-09",2.8487,2.8526,2.8256,2.8256,119200.0],["1994-06-10",2.8256,2.8256,2.8025,2.8025,260000.0],["1994-06-13",2.7948,2.7948,2.764,2.764,535200.0],["1994-06-14",2.7717,2.8256,2.764,2.8179,1588000.0],["1994-06-15",2.8256,2.8487,2.8256,2.841,878400.0],["1994-06-16",2.841,2.8718,2.841,2.8641,904000.0],["1994-06-17",2.8487,2.8949,2.8487,2.8795,600000.0],["1994-06-20",2.8718,2.8949,2.8487,2.8872,602400.0],["1994-06-21",2.8795,2.8795,2.8179,2.8564,548800.0],["1994-06-22",2.8641,2.8949,2.8641,2.8949,428000.0],["1994-06-23",2.8949,2.9257,2.8949,2.918,456000.0],["1994-06-24",2.9103,2.9411,2.9103,2.9334,492000.0],["1994-06-27",2.9257,2.9411,2.9103,2.9411,718400.0],["1994-06-28",2.9334,2.9719,2.9334,2.9642,772000.0],["1994-06-29",2.9642,3.0489,2.9642,3.0181,1425600.0],["1994-06-30",3.0181,3.0181,2.9719,2.9719,708800.0],["1994-07-01",2.9719,3.0104,2.9411,2.995,1606400.0],["1994-07-05",3.0258,3.0258,3.0027,3.0181,848800.0],["1994-07-06",3.0104,3.0335,3.0104,3.0258,2818400.0],["1994-07-07",3.0181,3.0181,2.9565,2.9873,518400.0],["1994-07-08",2.9873,3.0027,2.9719,3.0027,537600.0],["1994-07-11",3.0027,3.0027,2.9796,2.995,268000.0],["1994-07-12",2.9873,3.0181,2.9642,3.0181,764000.0],["1994-07-13",3.0181,3.0181,2.9642,2.9642,393600.0],["1994-07-14",2.9796,3.0104,2.9642,3.0104,908000.0],["1994-07-15",2.995,3.0566,2.995,3.0566,974400.0],["1994-07-18",3.0489,3.0643,3.0412,3.0643,43200.0],["1994-07-19",3.0643,3.1413,3.0643,3.1259,1176000.0],["1994-07-20",3.1105,3.1182,3.0412,3.0412,528800.0],["1994-07-21",3.0489,3.0566,3.0335,3.0412,786400.0],["1994-07-22",3.0489,3.1182,3.0489,3.0643,1627200.0],["1994-07-25",3.072,3.0797,3.0489,3.0643,2566400.0],["1994-07-26",3.1105,3.1259,3.0797,3.1182,644800.0],["1994-07-27",3.1028,3.1028,3.0797,3.1028,248000.0],["1994-07-28",3.0951,3.1721,3.0951,3.1567,572000.0],["1994-07-29",3.1644,3.1644,3.1259,3.1336,940000.0],["1994-08-01",3.1413,3.1644,3.1336,3.149,955200.0],["1994-08-02",3.1259,3.149,3.1259,3.1259,565600.0],["1994-08-03",3.1259,3.1413,3.1105,3.1182,262400.0],["1994-08-04",3.1182,3.1182,3.072,3.0951,463200.0],["1994-08-05",3.0797,3.1105,3.0451,3.0951,1144800.0],["1994-08-08",3.0797,3.1182,3.0797,3.1182,315200.0],["1994-08-09",3.1182,3.1644,3.1182,3.1644,860000.0],["1994-08-10",3.1644,3.1644,3.1413,3.1413,804000.0],["1994-08-11",3.149,3.149,3.0951,3.1028,332800.0],["1994-08-12",3.1028,3.1028,3.0566,3.0566,376800.0],["1994-08-15",3.072,3.0797,3.0566,3.072,1104000.0],["1994-08-16",3.0797,3.1105,3.0797,3.1105,681600.0],["1994-08-17",3.1028,3.1259,3.0951,3.0951,1275200.0],["1994-08-18",3.0951,3.1028,3.0797,3.0874,841600.0],["1994-08-19",3.072,3.1028,3.072,3.1028,952800.0],["1994-08-22",3.072,3.0951,3.072,3.0874,500000.0],["1994-08-23",3.072,3.0951,3.072,3.0797,347200.0],["1994-08-24",3.0797,3.0874,3.072,3.0797,841600.0],["1994-08-25",3.0643,3.0874,3.0643,3.0874,210400.0],["1994-08-26",3.0797,3.0874,3.072,3.072,80000.0],["1994-08-29",3.0566,3.0797,3.0489,3.0566,240800.0],["1994-08-30",3.0566,3.0643,3.0335,3.0566,280000.0],["1994-08-31",3.0566,3.0951,3.0489,3.0874,439200.0],["1994-09-01",3.0951,3.0951,3.0643,3.0797,244800.0],["1994-09-02",3.072,3.072,3.0489,3.0489,352000.0],["1994-09-06",3.0489,3.0489,3.0335,3.0489,57600.0],["1994-09-07",3.0412,3.0489,3.0181,3.0489,120000.0],["1994-09-08",3.0335,3.0797,3.0335,3.072,135200.0],["1994-09-09",3.0643,3.0797,3.0566,3.0797,174400.0],["1994-09-12",3.0643,3.0681,2.9873,3.0104,460800.0],["1994-09-13",3.0181,3.0181,2.9873,2.9873,196000.0],["1994-09-14",2.9873,3.0258,2.9642,3.0181,438400.0],["1994-09-15",3.0258,3.0412,3.0181,3.0412,930400.0],["1994-09-16",3.0335,3.0335,3.0104,3.0104,611200.0],["1994-09-19",3.0104,3.0412,2.9873,3.0335,901600.0],["1994-09-20",3.0372,3.0527,3.0372,3.0527,876800.0],["1994-09-21",3.0527,3.0837,3.045,3.0527,581600.0],["1994-09-22",3.0527,3.0915,3.0527,3.0682,523200.0],["1994-09-23",3.0605,3.0682,3.0372,3.0372,121600.0],["1994-09-26",3.045,3.045,3.014,3.0372,120000.0],["1994-09-27",3.045,3.045,3.0217,3.0295,172800.0],["1994-09-28",3.045,3.0682,3.0295,3.0682,343200.0],["1994-09-29",3.0605,3.107,3.0605,3.0992,643200.0],["1994-09-30",3.1147,3.1225,3.0992,3.1147,296800.0],["1994-10-03",3.1224,3.1224,3.0837,3.0837,750400.0],["1994-10-04",3.0837,3.1457,3.076,3.1147,644800.0],["1994-10-05",3.1147,3.1147,3.0682,3.0837,724000.0],["1994-10-06",3.0992,3.0992,3.076,3.0992,307200.0],["1994-10-07",3.0992,3.1147,3.0837,3.0992,173600.0],["1994-10-10",3.107,3.107,3.0915,3.0915,407200.0],["1994-10-11",3.107,3.1147,3.0992,3.1147,872000.0],["1994-10-12",3.1225,3.1225,3.107,3.107,584800.0],["1994-10-13",3.1224,3.1302,3.1147,3.1224,288800.0],["1994-10-14",3.1302,3.1302,3.107,3.1224,563200.0],["1994-10-17",3.1147,3.1534,3.107,3.1457,410400.0],["1994-10-18",3.1534,3.1534,3.1457,3.1534,373600.0],["1994-10-19",3.1534,3.1844,3.1457,3.1844,1040000.0],["1994-10-20",3.1922,3.2077,3.1767,3.1922,566400.0],["1994-10-21",3.1999,3.1999,3.1534,3.1612,466400.0],["1994-10-24",3.1612,3.1612,3.1147,3.1224,395200.0],["1994-10-25",3.1147,3.1302,3.0992,3.1302,476000.0],["1994-10-26",3.1302,3.1457,3.1147,3.1457,635200.0],["1994-10-27",3.1457,3.1767,3.1224,3.1302,1288000.0],["1994-10-28",3.0992,3.2232,3.0992,3.2154,702400.0],["1994-10-31",3.2154,3.3007,3.2154,3.3007,340800.0],["1994-11-01",3.3007,3.3007,3.2542,3.2774,347200.0],["1994-11-02",3.2619,3.2852,3.2619,3.2774,447200.0],["1994-11-03",3.2852,3.3084,3.2774,3.3007,682400.0],["1994-11-04",3.3084,3.3161,3.2542,3.2619,431200.0],["1994-11-07",3.2232,3.2619,3.2232,3.2619,1740000.0],["1994-11-08",3.2619,3.2852,3.2619,3.2852,244800.0],["1994-11-09",3.2774,3.3007,3.2774,3.3007,488000.0],["1994-11-10",3.3007,3.3007,3.2774,3.2852,976800.0],["1994-11-11",3.2619,3.2619,3.2154,3.2387,307200.0],["1994-11-14",3.2387,3.3084,3.2077,3.3084,807200.0],["1994-11-15",3.2929,3.3316,3.2697,3.2852,494400.0],["1994-11-16",3.2697,3.3161,3.2464,3.3161,501600.0],["1994-11-17",3.3316,3.3316,3.3084,3.3316,491200.0],["1994-11-18",3.3161,3.3161,3.2387,3.2542,585600.0],["1994-11-21",3.2464,3.2464,3.2154,3.2154,174400.0],["1994-11-22",3.2077,3.2077,3.1302,3.1302,532800.0],["1994-11-23",3.1224,3.1379,3.0605,3.0682,971200.0],["1994-11-25",3.0527,3.0605,3.0527,3.0527,272800.0],["1994-11-28",3.0527,3.1147,3.0527,3.0992,849600.0],["1994-11-29",3.0992,3.2077,3.0992,3.1999,676000.0],["1994-11-30",3.1999,3.2542,3.1999,3.2309,717600.0],["1994-12-01",3.2232,3.2309,3.1922,3.1922,364000.0],["1994-12-02",3.1767,3.2077,3.1767,3.1844,504800.0],["1994-12-05",3.1844,3.1922,3.1689,3.1689,879200.0],["1994-12-06",3.1534,3.1689,3.1224,3.1379,524000.0],["1994-12-07",3.1379,3.1379,3.0992,3.1224,882400.0],["1994-12-08",3.1224,3.1224,3.0915,3.0992,128000.0],["1994-12-09",3.1029,3.1185,3.0796,3.0952,625600.0],["1994-12-12",3.0874,3.0952,3.0718,3.0796,336800.0],["1994-12-13",3.0796,3.1107,3.0562,3.1107,976000.0],["1994-12-14",3.1185,3.1653,3.1107,3.1653,1115200.0],["1994-12-15",3.1497,3.2589,3.1497,3.2121,860000.0],["1994-12-16",3.2121,3.2355,3.1887,3.2043,888000.0],["1994-12-19",3.2121,3.2433,3.2043,3.2355,528800.0],["1994-12-20",3.2355,3.2901,3.2277,3.2745,620000.0],["1994-12-21",3.2745,3.2823,3.2433,3.2589,336000.0],["1994-12-22",3.2433,3.2589,3.2043,3.2043,440000.0],["1994-12-23",3.2121,3.2745,3.1965,3.2589,860000.0],["1994-12-27",3.2433,3.2667,3.2355,3.2511,598400.0],["1994-12-28",3.2355,3.2667,3.1965,3.2121,137600.0],["1994-12-29",3.2277,3.2433,3.2121,3.2355,260800.0],["1994-12-30",3.2277,3.2355,3.2121,3.2277,94400.0],["1995-01-03",3.2355,3.2355,3.1809,3.1965,366400.0],["1995-01-04",3.1809,3.1965,3.1731,3.1731,226400.0],["1995-01-05",3.1887,3.2121,3.1653,3.1653,873600.0],["1995-01-06",3.1653,3.1887,3.1497,3.1887,184000.0],["1995-01-09",3.1887,3.1887,3.1185,3.1497,394400.0],["1995-01-10",3.1575,3.1731,3.1341,3.1419,585600.0],["1995-01-11",3.1575,3.1653,3.1263,3.1497,692000.0],["1995-01-12",3.1497,3.1497,3.1185,3.1419,177600.0],["1995-01-13",3.1419,3.1731,3.1185,3.1185,1124000.0],["1995-01-16",3.1107,3.2043,3.1107,3.1965,1258400.0],["1995-01-17",3.2121,3.2355,3.2043,3.2199,582400.0],["1995-01-18",3.2199,3.2355,3.2043,3.2043,316800.0],["1995-01-19",3.2043,3.2199,3.1809,3.1887,317600.0],["1995-01-20",3.1965,3.2043,3.1653,3.1809,260800.0],["1995-01-23",3.1341,3.1887,3.1263,3.1809,388800.0],["1995-01-24",3.1653,3.1965,3.1575,3.1965,116000.0],["1995-01-25",3.1809,3.2199,3.1809,3.1887,336800.0],["1995-01-26",3.1731,3.1809,3.1575,3.1653,330400.0],["1995-01-27",3.1809,3.1965,3.1575,3.1887,858400.0],["1995-01-30",3.2121,3.2277,3.1809,3.1809,150400.0],["1995-01-31",3.1809,3.1887,3.1341,3.1341,222400.0],["1995-02-01",3.1341,3.2199,3.1341,3.1965,1108800.0],["1995-02-02",3.2121,3.2433,3.2121,3.2199,858400.0],["1995-02-03",3.2277,3.3212,3.2277,3.2979,1651200.0],["1995-02-06",3.2979,3.3992,3.2979,3.3758,350400.0],["1995-02-07",3.3758,3.3836,3.3368,3.3446,264800.0],["1995-02-08",3.3446,3.3602,3.3368,3.3368,181600.0],["1995-02-09",3.3524,3.3836,3.3446,3.3602,842400.0],["1995-02-10",3.3524,3.3836,3.3446,3.368,547200.0],["1995-02-13",3.368,3.3758,3.3524,3.3524,118400.0],["1995-02-14",3.3602,3.3602,3.329,3.3368,720000.0],["1995-02-15",3.329,3.3602,3.3134,3.329,685600.0],["1995-02-16",3.3212,3.329,3.2901,3.3057,703200.0],["1995-02-17",3.2979,3.2979,3.2667,3.2667,431200.0],["1995-02-21",3.2745,3.2901,3.2433,3.2433,380000.0],["1995-02-22",3.2433,3.2589,3.2277,3.2433,384800.0],["1995-02-23",3.2589,3.3057,3.2589,3.3057,1124800.0],["1995-02-24",3.3134,3.3602,3.3057,3.3602,825600.0],["1995-02-27",3.3446,3.3758,3.3368,3.3368,855200.0],["1995-02-28",3.3368,3.368,3.3057,3.3134,684000.0],["1995-03-01",3.3057,3.3212,3.2979,3.3057,396000.0],["1995-03-02",3.2901,3.2901,3.2277,3.2433,384000.0],["1995-03-03",3.2277,3.2589,3.1965,3.2121,1050400.0],["1995-03-06",3.2121,3.2433,3.1965,3.2277,719200.0],["1995-03-07",3.2355,3.2823,3.2355,3.2667,477600.0],["1995-03-08",3.2667,3.3057,3.2667,3.2745,340000.0],["1995-03-09",3.2667,3.3134,3.2589,3.2979,961600.0],["1995-03-10",3.2901,3.368,3.2901,3.368,169600.0],["1995-03-13",3.368,3.368,3.329,3.3602,555200.0],["1995-03-14",3.364,3.4189,3.364,3.411,473600.0],["1995-03-15",3.4816,3.4816,3.4189,3.4502,1529600.0],["1995-03-16",3.4424,3.4502,3.4032,3.411,607200.0],["1995-03-17",3.4032,3.4895,3.4032,3.4816,708800.0],["1995-03-20",3.4895,3.4895,3.4581,3.4738,874400.0],["1995-03-21",3.4659,3.4816,3.4189,3.4189,636000.0],["1995-03-22",3.4346,3.4659,3.4189,3.4346,744000.0],["1995-03-23",3.4189,3.4895,3.4189,3.4816,449600.0],["1995-03-24",3.4816,3.5679,3.4816,3.5679,292000.0],["1995-03-27",3.5522,3.56,3.5051,3.5443,572800.0],["1995-03-28",3.5443,3.5443,3.5208,3.5365,599200.0],["1995-03-29",3.5365,3.5365,3.4816,3.4816,1306400.0],["1995-03-30",3.4738,3.4895,3.4581,3.4738,308000.0],["1995-03-31",3.4738,3.4738,3.4346,3.4346,408800.0],["1995-04-03",3.4346,3.4346,3.3797,3.3954,919200.0],["1995-04-04",3.3875,3.4502,3.3875,3.4424,482400.0],["1995-04-05",3.4346,3.4659,3.4346,3.4424,299200.0],["1995-04-06",3.4424,3.4973,3.4424,3.4659,645600.0],["1995-04-07",3.4816,3.5051,3.4816,3.4973,454400.0],["1995-04-10",3.5051,3.5051,3.4738,3.4816,345600.0],["1995-04-11",3.4895,3.4895,3.4346,3.4463,418400.0],["1995-04-12",3.4424,3.4581,3.4267,3.4502,212000.0],["1995-04-13",3.4502,3.4581,3.4424,3.4581,216800.0],["1995-04-17",3.4581,3.4816,3.4502,3.4502,494400.0],["1995-04-18",3.4502,3.4581,3.4189,3.4189,262400.0],["1995-04-19",3.4032,3.4267,3.4032,3.4189,570400.0],["1995-04-20",3.4267,3.4502,3.4032,3.4424,395200.0],["1995-04-21",3.4424,3.4502,3.4267,3.4424,775200.0],["1995-04-24",3.4346,3.4738,3.4346,3.4738,365600.0],["1995-04-25",3.4581,3.4581,3.3954,3.411,187200.0],["1995-04-26",3.411,3.4189,3.3797,3.4032,405600.0],["1995-04-27",3.4189,3.5051,3.4189,3.5051,412000.0],["1995-04-28",3.4895,3.4973,3.4424,3.4895,489600.0],["1995-05-01",3.4816,3.4973,3.4502,3.4502,581600.0],["1995-05-02",3.4659,3.4816,3.4581,3.4659,186400.0],["1995-05-03",3.4738,3.513,3.4581,3.513,432000.0],["1995-05-04",3.5287,3.5365,3.4973,3.4973,589600.0],["1995-05-05",3.513,3.513,3.4502,3.4502,752800.0],["1995-05-08",3.4502,3.4581,3.4267,3.4502,128800.0],["1995-05-09",3.4581,3.5287,3.4424,3.5287,1110400.0],["1995-05-10",3.5365,3.5365,3.513,3.5365,197600.0],["1995-05-11",3.5365,3.5522,3.5208,3.5522,318400.0],["1995-05-12",3.5443,3.5443,3.4973,3.5051,360000.0],["1995-05-15",3.5051,3.6306,3.5051,3.5757,710400.0],["1995-05-16",3.5757,3.6071,3.5757,3.5914,247200.0],["1995-05-17",3.5914,3.6071,3.5914,3.6071,596000.0],["1995-05-18",3.6071,3.6776,3.6071,3.6463,830400.0],["1995-05-19",3.6463,3.6463,3.56,3.5992,640000.0],["1995-05-22",3.5992,3.6384,3.5914,3.6228,193600.0],["1995-05-23",3.6384,3.6698,3.6071,3.6698,352800.0],["1995-05-24",3.6698,3.7482,3.6698,3.7482,1163200.0],["1995-05-25",3.7325,3.7404,3.7012,3.7169,822400.0],["1995-05-26",3.7169,3.7169,3.662,3.6698,1284000.0],["1995-05-30",3.6698,3.6698,3.6384,3.6384,406400.0],["1995-05-31",3.6071,3.6306,3.5992,3.6149,760000.0],["1995-06-01",3.6228,3.6541,3.6228,3.6541,148800.0],["1995-06-02",3.6541,3.6541,3.6384,3.6384,379200.0],["1995-06-05",3.6306,3.662,3.6149,3.6541,224000.0],["1995-06-06",3.6541,3.6541,3.6071,3.6149,339200.0],["1995-06-07",3.6228,3.6384,3.5836,3.6149,476800.0],["1995-06-08",3.6149,3.6541,3.6071,3.6541,325600.0],["1995-06-09",3.6541,3.6541,3.6228,3.6384,285600.0],["1995-06-12",3.6228,3.6541,3.6149,3.6149,665600.0],["1995-06-13",3.6187,3.7212,3.6187,3.6897,436800.0],["1995-06-14",3.6897,3.7212,3.6897,3.7133,647200.0],["1995-06-15",3.7133,3.7764,3.7133,3.7527,356000.0],["1995-06-16",3.7448,3.7764,3.7448,3.7685,407200.0],["1995-06-19",3.7764,3.7921,3.7606,3.7921,242400.0],["1995-06-20",3.7843,3.8316,3.7843,3.8237,556000.0],["1995-06-21",3.8079,3.8473,3.8079,3.8395,1295200.0],["1995-06-22",3.8395,3.9025,3.8316,3.8868,221600.0],["1995-06-23",3.8789,3.9104,3.8789,3.8868,303200.0],["1995-06-26",3.871,3.8789,3.8158,3.8237,384000.0],["1995-06-27",3.8316,3.8316,3.7685,3.7764,516800.0],["1995-06-28",3.7685,3.7843,3.7606,3.7606,316800.0],["1995-06-29",3.7606,3.8316,3.7606,3.8316,766400.0],["1995-06-30",3.8473,3.8631,3.8,3.8237,309600.0],["1995-07-03",3.8395,3.8395,3.8158,3.8395,125600.0],["1995-07-05",3.8473,3.8473,3.8237,3.8316,307200.0],["1995-07-06",3.8158,3.8473,3.8158,3.8473,152000.0],["1995-07-07",3.8631,3.8946,3.8631,3.871,304800.0],["1995-07-10",3.8789,3.9104,3.8789,3.9104,196000.0],["1995-07-11",3.9262,3.9577,3.9183,3.9183,352800.0],["1995-07-12",3.9104,3.9183,3.8946,3.9104,850400.0],["1995-07-13",3.9104,3.9104,3.8868,3.8868,502400.0],["1995-07-14",3.8868,3.8946,3.8158,3.8316,409600.0],["1995-07-17",3.8473,3.8789,3.8395,3.8395,213600.0],["1995-07-18",3.8394,3.8394,3.7843,3.8158,540000.0],["1995-07-19",3.8,3.8,3.6975,3.7212,682400.0],["1995-07-20",3.7212,3.7843,3.7212,3.7843,1303200.0],["1995-07-21",3.7685,3.7764,3.7448,3.7685,447200.0],["1995-07-24",3.7685,3.7685,3.737,3.7448,266400.0],["1995-07-25",3.7212,3.7448,3.6818,3.7212,1296000.0],["1995-07-26",3.7291,3.7921,3.7291,3.7606,288000.0],["1995-07-27",3.7764,3.8079,3.7606,3.7843,259200.0],["1995-07-28",3.8158,3.871,3.7685,3.7685,712800.0],["1995-07-31",3.7843,3.8395,3.7843,3.8079,452000.0],["1995-08-01",3.8237,3.9183,3.8237,3.9104,582400.0],["1995-08-02",3.9104,3.9498,3.9104,3.9104,507200.0],["1995-08-03",3.9104,3.9104,3.8789,3.8789,528800.0],["1995-08-04",3.8789,3.8789,3.7921,3.8079,686400.0],["1995-08-07",3.7921,3.8395,3.7921,3.8079,1290400.0],["1995-08-08",3.8,3.8473,3.8,3.8237,755200.0],["1995-08-09",3.8394,3.8394,3.8158,3.8316,250400.0],["1995-08-10",3.8158,3.8394,3.8158,3.8158,326400.0],["1995-08-11",3.8079,3.8316,3.8079,3.8158,68800.0],["1995-08-14",3.8079,3.8473,3.8079,3.8316,475200.0],["1995-08-15",3.8316,3.8552,3.8237,3.8395,400000.0],["1995-08-16",3.8316,3.8316,3.8,3.8,224000.0],["1995-08-17",3.7843,3.8316,3.7843,3.8158,1431200.0],["1995-08-18",3.8,3.8237,3.7921,3.8079,377600.0],["1995-08-21",3.7921,3.8079,3.7606,3.7843,279200.0],["1995-08-22",3.7527,3.7606,3.6975,3.6975,332000.0],["1995-08-23",3.6739,3.7448,3.6739,3.7133,991200.0],["1995-08-24",3.7291,3.8395,3.7133,3.8079,1380000.0],["1995-08-25",3.8079,3.8079,3.7843,3.8,497600.0],["1995-08-28",3.7921,3.8079,3.7921,3.8,248000.0],["1995-08-29",3.8079,3.871,3.8,3.8631,823200.0],["1995-08-30",3.8789,3.8789,3.8552,3.8631,665600.0],["1995-08-31",3.8631,3.9577,3.8631,3.9577,214400.0],["1995-09-01",3.9735,3.9814,3.9577,3.9735,395200.0],["1995-09-05",4.0365,4.0523,3.9892,4.0208,642400.0],["1995-09-06",4.0287,4.0996,4.0287,4.0523,1117600.0],["1995-09-07",4.0602,4.0681,4.0208,4.0287,676800.0],["1995-09-08",4.0365,4.0444,4.0287,4.0287,577600.0],["1995-09-11",4.0365,4.0602,4.0208,4.0602,368000.0],["1995-09-12",4.0602,4.0996,4.0602,4.0838,289600.0],["1995-09-13",4.0996,4.0996,4.0365,4.0365,399200.0],["1995-09-14",4.0523,4.0996,4.0208,4.0838,407200.0],["1995-09-15",4.0917,4.1312,4.0602,4.0838,572000.0],["1995-09-18",4.0917,4.0996,4.076,4.0996,165600.0],["1995-09-19",4.1233,4.1233,4.0838,4.0838,297600.0],["1995-09-20",4.0996,4.0996,4.0444,4.0444,476000.0],["1995-09-21",4.0602,4.0681,4.0365,4.0523,628000.0],["1995-09-22",4.0287,4.0917,4.0129,4.0917,334400.0],["1995-09-25",4.1154,4.1627,4.0996,4.1627,292800.0],["1995-09-26",4.1627,4.1785,4.1312,4.1312,699200.0],["1995-09-27",4.1296,4.1296,4.1058,4.1216,1078400.0],["1995-09-28",4.1058,4.1216,4.0582,4.0899,388000.0],["1995-09-29",4.0899,4.1375,4.0899,4.1296,724000.0],["1995-10-02",4.1375,4.2247,4.1137,4.193,872800.0],["1995-10-03",4.1851,4.1851,4.1533,4.1692,342400.0],["1995-10-04",4.1613,4.1613,4.0979,4.1058,637600.0],["1995-10-05",4.1216,4.1692,4.1216,4.1454,126400.0],["1995-10-06",4.1533,4.1851,4.1533,4.1851,137600.0],["1995-10-09",4.1771,4.1771,4.1454,4.1613,136800.0],["1995-10-10",4.1533,4.1613,4.1533,4.1533,288000.0],["1995-10-11",4.1533,4.193,4.1533,4.1692,79200.0],["1995-10-12",4.1613,4.2009,4.1613,4.1771,432000.0],["1995-10-13",4.2168,4.2168,4.1692,4.193,232000.0],["1995-10-16",4.2168,4.2326,4.2009,4.2009,193600.0],["1995-10-17",4.2088,4.2247,4.193,4.2009,556800.0],["1995-10-18",4.193,4.2009,4.1692,4.1771,284000.0],["1995-10-19",4.1771,4.1771,4.1454,4.1533,328800.0],["1995-10-20",4.1533,4.1533,4.1296,4.1454,165600.0],["1995-10-23",4.1296,4.1296,4.0662,4.0662,527200.0],["1995-10-24",4.0662,4.0662,3.9948,4.0186,335200.0],["1995-10-25",4.0424,4.0424,3.9631,3.9631,732000.0],["1995-10-26",3.9631,3.9948,3.9552,3.9552,672000.0],["1995-10-27",3.9552,4.0186,3.9473,4.0027,718400.0],["1995-10-30",4.0186,4.0582,4.0186,4.0345,608000.0],["1995-10-31",4.0265,4.0662,4.0265,4.0503,624800.0],["1995-11-01",4.0662,4.1454,4.0582,4.1375,1300800.0],["1995-11-02",4.1375,4.1533,4.1375,4.1533,1188000.0],["1995-11-03",4.1533,4.1771,4.1533,4.1533,476000.0],["1995-11-06",4.1533,4.1692,4.1058,4.1692,681600.0],["1995-11-07",4.1692,4.2088,4.1534,4.2088,799200.0],["1995-11-08",4.2088,4.2643,4.2088,4.2247,1060800.0],["1995-11-09",4.2326,4.2564,4.2247,4.2485,403200.0],["1995-11-10",4.2405,4.2722,4.2247,4.2722,364800.0],["1995-11-13",4.2643,4.2722,4.2485,4.2564,1014400.0],["1995-11-14",4.2564,4.2722,4.2485,4.2722,749600.0],["1995-11-15",4.2564,4.3436,4.2564,4.3357,588000.0],["1995-11-16",4.3436,4.3515,4.3357,4.3357,280800.0],["1995-11-17",4.3198,4.3594,4.2881,4.2881,398400.0],["1995-11-20",4.2802,4.2802,4.2643,4.2722,437600.0],["1995-11-21",4.2722,4.2722,4.2168,4.2405,370400.0],["1995-11-22",4.2485,4.2802,4.2405,4.2643,333600.0],["1995-11-24",4.2722,4.2802,4.2643,4.2802,48800.0],["1995-11-27",4.3119,4.3119,4.2326,4.2485,347200.0],["1995-11-28",4.2485,4.2485,4.2088,4.2168,375200.0],["1995-11-29",4.2168,4.2564,4.2009,4.2009,429600.0],["1995-11-30",4.2168,4.2485,4.2009,4.2326,508000.0],["1995-12-01",4.2326,4.2405,4.2247,4.2247,556800.0],["1995-12-04",4.2009,4.2405,4.1851,4.2009,1581600.0],["1995-12-05",4.193,4.2168,4.1851,4.2168,2535200.0],["1995-12-06",4.2326,4.3991,4.2326,4.3911,818400.0],["1995-12-07",4.407,4.4625,4.3991,4.4228,507200.0],["1995-12-08",4.4308,4.5338,4.4228,4.5259,560000.0],["1995-12-11",4.5259,4.5259,4.4942,4.5259,480000.0],["1995-12-12",4.51,4.5259,4.4625,4.4863,832000.0],["1995-12-13",4.4847,4.628,4.4847,4.5484,552000.0],["1995-12-14",4.5563,4.5643,4.4767,4.5006,587200.0],["1995-12-15",4.4847,4.5165,4.4767,4.5165,342400.0],["1995-12-18",4.5245,4.5245,4.4926,4.4926,338400.0],["1995-12-19",4.4847,4.5086,4.4847,4.4926,936000.0],["1995-12-20",4.4847,4.5484,4.4847,4.5404,430400.0],["1995-12-21",4.5404,4.5404,4.4687,4.5086,1049600.0],["1995-12-22",4.5086,4.5723,4.5086,4.5563,312800.0],["1995-12-26",4.5563,4.5563,4.5404,4.5484,412800.0],["1995-12-27",4.5484,4.5723,4.5404,4.5563,496000.0],["1995-12-28",4.5723,4.7157,4.5563,4.7157,280800.0],["1995-12-29",4.7157,4.7794,4.7157,4.7475,292800.0],["1996-01-02",4.7475,4.8112,4.6997,4.7635,441200.0],["1996-01-03",4.7475,4.7635,4.7157,4.7475,610800.0],["1996-01-04",4.7475,4.7794,4.6679,4.6838,1341200.0],["1996-01-05",4.6838,4.6838,4.5563,4.5723,534000.0],["1996-01-08",4.5882,4.6838,4.5882,4.6679,348800.0],["1996-01-09",4.6838,4.6838,4.6201,4.636,416400.0],["1996-01-10",4.6201,4.6201,4.5245,4.5404,1072000.0],["1996-01-11",4.5563,4.7794,4.5404,4.7635,1224800.0],["1996-01-12",4.7794,4.7953,4.6519,4.7475,1790400.0],["1996-01-15",4.7316,4.7635,4.6997,4.7316,499200.0],["1996-01-16",4.7475,4.7794,4.6838,4.7794,1405600.0],["1996-01-17",4.7794,4.8112,4.7475,4.7794,468000.0],["1996-01-18",4.7794,4.9068,4.7316,4.8909,600000.0],["1996-01-19",4.8909,4.9228,4.8272,4.8272,194400.0],["1996-01-22",4.859,5.0343,4.859,4.9706,1730400.0],["1996-01-23",4.9706,4.9706,4.8112,4.875,535200.0],["1996-01-24",4.8909,4.8909,4.7157,4.7316,273200.0],["1996-01-25",4.7475,4.875,4.7316,4.875,493600.0],["1996-01-26",4.8272,4.9068,4.8272,4.8909,446000.0],["1996-01-29",4.9068,4.9387,4.8272,4.9228,157600.0],["1996-01-30",4.9228,5.0024,4.8909,4.8909,886000.0],["1996-01-31",4.8909,5.0024,4.875,4.9228,538800.0],["1996-02-01",4.9546,5.0821,4.9546,5.0184,428400.0],["1996-02-02",5.0343,5.0343,4.7794,4.7794,909200.0],["1996-02-05",4.7953,4.8431,4.7953,4.8272,190800.0],["1996-02-06",4.859,4.8909,4.7953,4.859,485600.0],["1996-02-07",4.859,4.9068,4.8431,4.8431,180000.0],["1996-02-08",4.8431,4.8909,4.7635,4.8112,1221600.0],["1996-02-09",4.8272,4.859,4.8272,4.859,348400.0],["1996-02-12",4.8272,4.8431,4.7953,4.8112,316000.0],["1996-02-13",4.7794,4.8909,4.7794,4.875,327600.0],["1996-02-14",4.859,4.859,4.7794,4.8272,260800.0],["1996-02-15",4.7953,4.8112,4.7475,4.7953,272800.0],["1996-02-16",4.7953,4.7953,4.7157,4.7475,816800.0],["1996-02-20",4.7475,4.7475,4.6201,4.636,982000.0],["1996-02-21",4.6201,4.9068,4.6041,4.7635,1599600.0],["1996-02-22",4.875,4.9706,4.875,4.9546,1778800.0],["1996-02-23",4.9228,5.1617,4.9228,5.1458,820400.0],["1996-02-26",5.1299,5.1299,5.0024,5.0343,632000.0],["1996-02-27",5.0502,5.0502,5.0024,5.0343,271200.0],["1996-02-28",5.0502,5.2255,5.0502,5.1458,849600.0],["1996-02-29",5.1617,5.2095,5.1139,5.2095,707600.0],["1996-03-01",5.1936,5.2255,5.1458,5.1617,545200.0],["1996-03-04",5.1617,5.2892,5.1617,5.2095,644400.0],["1996-03-05",5.1936,5.2573,5.1617,5.1936,516000.0],["1996-03-06",5.2255,5.2414,5.2095,5.2255,298000.0],["1996-03-07",5.2414,5.2573,5.2095,5.2573,561600.0],["1996-03-08",5.1617,5.3051,5.1299,5.1777,1109600.0],["1996-03-11",5.1458,5.2573,5.1458,5.2255,790400.0],["1996-03-12",5.2255,5.2255,5.1777,5.2095,686800.0],["1996-03-13",5.2159,5.3279,5.1839,5.3279,499600.0],["1996-03-14",5.3279,5.5199,5.3279,5.4559,1856800.0],["1996-03-15",5.4239,5.4879,5.4079,5.4879,409600.0],["1996-03-18",5.5199,5.5519,5.4559,5.4719,468000.0],["1996-03-19",5.4719,5.4719,5.3439,5.3439,775600.0],["1996-03-20",5.3439,5.3919,5.3439,5.3919,742000.0],["1996-03-21",5.3759,5.4079,5.3599,5.3919,714000.0],["1996-03-22",5.3759,5.4399,5.3759,5.4399,407600.0],["1996-03-25",5.4079,5.4399,5.4079,5.4239,581200.0],["1996-03-26",5.4399,5.4719,5.4239,5.4399,275200.0],["1996-03-27",5.4559,5.5039,5.4559,5.5039,1008800.0],["1996-03-28",5.5359,5.5359,5.4879,5.5199,753200.0],["1996-03-29",5.5359,5.7599,5.5199,5.7599,468000.0],["1996-04-01",5.7279,5.7599,5.6799,5.6799,1252400.0],["1996-04-02",5.6959,5.7119,5.6479,5.6959,846400.0],["1996-04-03",5.6959,5.7119,5.6639,5.6799,914800.0],["1996-04-04",5.6959,5.6959,5.6159,5.6319,886000.0],["1996-04-08",5.5679,5.6479,5.5519,5.5679,750000.0],["1996-04-09",5.5679,5.5679,5.4399,5.4719,606000.0],["1996-04-10",5.4399,5.4399,5.3759,5.3919,564000.0],["1996-04-11",5.3759,5.3919,5.1679,5.1999,531200.0],["1996-04-12",5.2159,5.4719,5.2159,5.4719,1020400.0],["1996-04-15",5.4879,5.7599,5.4719,5.6959,1401600.0],["1996-04-16",5.7119,5.7599,5.7119,5.7279,494000.0],["1996-04-17",5.7279,5.7439,5.6479,5.6799,1305200.0],["1996-04-18",5.6639,5.6639,5.5839,5.5999,735200.0],["1996-04-19",5.5999,5.8239,5.5999,5.7919,859600.0],["1996-04-22",5.7919,5.9999,5.7919,5.8079,1034000.0],["1996-04-23",5.8079,5.8079,5.7119,5.7279,1150800.0],["1996-04-24",5.7279,5.7279,5.6639,5.6799,1220400.0],["1996-04-25",5.6799,5.6959,5.6479,5.6799,198000.0],["1996-04-26",5.6639,5.6959,5.6479,5.6639,695600.0],["1996-04-29",5.6319,5.6479,5.5999,5.6159,131600.0],["1996-04-30",5.5839,5.5999,5.5519,5.5519,426800.0],["1996-05-01",5.5679,5.5679,5.4719,5.4719,482000.0],["1996-05-02",5.4719,5.4719,5.3759,5.3919,994000.0],["1996-05-03",5.4239,5.4239,5.3599,5.3599,444400.0],["1996-05-06",5.3599,5.3599,5.1839,5.2479,452400.0],["1996-05-07",5.2799,5.2799,5.1199,5.1519,781600.0],["1996-05-08",5.1679,5.2159,5.0719,5.1839,1476800.0],["1996-05-09",5.2159,5.4399,5.2159,5.4239,1579200.0],["1996-05-10",5.4399,5.5679,5.4399,5.4559,1312000.0],["1996-05-13",5.4559,5.5519,5.4399,5.5199,246800.0],["1996-05-14",5.5039,5.5519,5.4399,5.4559,376800.0],["1996-05-15",5.4399,5.4879,5.4399,5.4719,520400.0],["1996-05-16",5.4559,5.4559,5.3599,5.4399,111200.0],["1996-05-17",5.4399,5.4399,5.4079,5.4079,81600.0],["1996-05-20",5.4079,5.4879,5.3919,5.4079,761600.0],["1996-05-21",5.4079,5.4079,5.3599,5.3759,349600.0],["1996-05-22",5.3279,5.5679,5.3279,5.5519,747600.0],["1996-05-23",5.5199,5.6639,5.5199,5.6319,589600.0],["1996-05-24",5.6159,5.6159,5.5199,5.5199,184000.0],["1996-05-28",5.5039,5.5519,5.5039,5.5039,350000.0],["1996-05-29",5.5359,5.5839,5.5359,5.5839,224400.0],["1996-05-30",5.5839,5.5839,5.5519,5.5839,434400.0],["1996-05-31",5.5839,5.5839,5.5519,5.5839,659200.0],["1996-06-03",5.5519,5.5839,5.5199,5.5679,345200.0],["1996-06-04",5.5839,5.7119,5.5679,5.6959,566800.0],["1996-06-05",5.6799,5.6799,5.6159,5.6159,650400.0],["1996-06-06",5.6479,5.6959,5.6479,5.6799,362800.0],["1996-06-07",5.6479,5.6479,5.5039,5.5679,285600.0],["1996-06-10",5.6159,5.6639,5.4879,5.6479,957600.0],["1996-06-11",5.6479,5.8239,5.6479,5.7919,1304400.0],["1996-06-12",5.7823,5.8947,5.7823,5.8626,499600.0],["1996-06-13",5.8465,5.8626,5.7823,5.8144,758800.0],["1996-06-14",5.7983,5.8305,5.7341,5.7341,196400.0],["1996-06-17",5.7823,5.7823,5.6538,5.6538,484400.0],["1996-06-18",5.6698,5.6859,5.6377,5.6698,582000.0],["1996-06-19",5.6859,5.6859,5.5895,5.6377,496400.0],["1996-06-20",5.6056,5.6217,5.5574,5.5895,376800.0],["1996-06-21",5.5895,5.6698,5.5895,5.6538,288800.0],["1996-06-24",5.6699,5.7502,5.6699,5.7502,467600.0],["1996-06-25",5.7662,5.8947,5.7662,5.8787,713600.0],["1996-06-26",5.8787,5.8787,5.702,5.702,571600.0],["1996-06-27",5.702,5.718,5.6377,5.6698,414800.0],["1996-06-28",5.7823,5.975,5.7662,5.975,1612400.0],["1996-07-01",5.9429,5.9429,5.7823,5.7823,562800.0],["1996-07-02",5.7983,5.7983,5.7341,5.7662,538000.0],["1996-07-03",5.7983,5.7983,5.7662,5.7662,330800.0],["1996-07-05",5.7662,5.7662,5.7502,5.7502,39600.0],["1996-07-08",5.718,5.718,5.6217,5.6217,290800.0],["1996-07-09",5.6217,5.6538,5.5574,5.5735,303600.0],["1996-07-10",5.5735,5.5735,5.4932,5.4932,362800.0],["1996-07-11",5.3968,5.4289,5.3647,5.3807,1082400.0],["1996-07-12",5.3968,5.3968,5.3326,5.3486,1606800.0],["1996-07-15",5.2844,5.3807,5.2362,5.2844,1414800.0],["1996-07-16",5.2844,5.3004,5.2041,5.2201,607600.0],["1996-07-17",5.2201,5.2522,5.2201,5.2201,718000.0],["1996-07-18",5.2362,5.3647,5.2201,5.3486,365200.0],["1996-07-19",5.3647,5.4129,5.2844,5.3165,365200.0],["1996-07-22",5.2522,5.2522,5.1719,5.188,626000.0],["1996-07-23",5.1559,5.188,5.0756,5.0756,444400.0],["1996-07-24",4.9792,5.0595,4.8828,5.0274,630800.0],["1996-07-25",5.0434,5.2041,5.0434,5.1398,1070000.0],["1996-07-26",5.1398,5.2041,5.1237,5.188,706800.0],["1996-07-29",5.2041,5.2041,5.1559,5.188,798800.0],["1996-07-30",5.2201,5.2362,5.1559,5.2201,340000.0],["1996-07-31",5.2362,5.3004,5.2041,5.2041,528000.0],["1996-08-01",5.2201,5.3647,5.2201,5.3326,1183600.0],["1996-08-02",5.3647,5.4289,5.3647,5.4129,540400.0],["1996-08-05",5.461,5.5895,5.461,5.5735,364000.0],["1996-08-06",5.5574,5.5735,5.5253,5.5735,610400.0],["1996-08-07",5.5895,5.6377,5.5574,5.5895,818000.0],["1996-08-08",5.6056,5.718,5.6056,5.6859,215600.0],["1996-08-09",5.6859,5.7823,5.6538,5.7502,736400.0],["1996-08-12",5.7502,5.8144,5.702,5.7983,932000.0],["1996-08-13",5.7983,5.8465,5.7983,5.8144,1034800.0],["1996-08-14",5.8305,5.8305,5.718,5.7341,511200.0],["1996-08-15",5.7502,5.7502,5.6217,5.6698,237200.0],["1996-08-16",5.6538,5.6859,5.6056,5.6538,748400.0],["1996-08-19",5.6538,5.6538,5.6217,5.6538,465600.0],["1996-08-20",5.6538,5.6779,5.6217,5.6698,484800.0],["1996-08-21",5.6538,5.8305,5.6538,5.7823,758800.0],["1996-08-22",5.7502,5.7502,5.6538,5.6538,1059600.0],["1996-08-23",5.6217,5.7983,5.6217,5.718,658800.0],["1996-08-26",5.7502,5.7502,5.6538,5.702,506800.0],["1996-08-27",5.6859,5.8626,5.6859,5.8465,603200.0],["1996-08-28",5.8144,5.8787,5.7662,5.7823,487200.0],["1996-08-29",5.7823,5.8465,5.7341,5.8465,586000.0],["1996-08-30",5.8465,5.8465,5.8144,5.8305,434000.0],["1996-09-03",5.8144,5.8144,5.7341,5.7341,460400.0],["1996-09-04",5.7502,5.7502,5.702,5.7341,269200.0],["1996-09-05",5.7341,5.7823,5.5574,5.5574,524800.0],["1996-09-06",5.5735,5.718,5.5574,5.718,529600.0],["1996-09-09",5.718,5.7341,5.6859,5.7341,386400.0],["1996-09-10",5.7502,5.7983,5.7341,5.7662,391200.0],["1996-09-11",5.7823,5.7823,5.7502,5.7662,111600.0],["1996-09-12",5.7502,5.7502,5.6699,5.6859,218800.0],["1996-09-13",5.718,5.8144,5.718,5.7823,428800.0],["1996-09-16",5.7662,5.9268,5.7662,5.9108,684000.0],["1996-09-17",5.8947,6.0875,5.8787,6.0553,886800.0],["1996-09-18",6.0553,6.1357,5.975,6.0072,664000.0],["1996-09-19",6.0393,6.0393,5.975,6.0232,669200.0],["1996-09-20",6.0072,6.1678,6.0072,6.1356,711200.0],["1996-09-23",6.1356,6.1678,6.1196,6.1356,731200.0],["1996-09-24",6.1356,6.1517,6.1035,6.1196,843200.0],["1996-09-25",6.1615,6.1615,6.097,6.097,436800.0],["1996-09-26",6.1293,6.1615,6.0486,6.0486,662400.0],["1996-09-27",6.0809,6.1131,6.0164,6.0164,212000.0],["1996-09-30",6.0486,6.0647,6.0164,6.0325,462800.0],["1996-10-01",6.0647,6.0647,5.9841,6.0325,308400.0],["1996-10-02",6.0647,6.0647,5.968,6.0486,626400.0],["1996-10-03",6.0647,6.0647,6.0002,6.0164,213600.0],["1996-10-04",6.0486,6.1131,6.0325,6.1131,629600.0],["1996-10-07",6.1131,6.1131,6.0809,6.097,118400.0],["1996-10-08",6.0809,6.1454,6.0164,6.0325,635600.0],["1996-10-09",6.0164,6.0164,5.8873,5.9357,302000.0],["1996-10-10",5.9357,5.9518,5.8712,5.9034,340000.0],["1996-10-11",5.9357,5.9518,5.9034,5.9196,212000.0],["1996-10-14",5.9357,6.0002,5.9357,5.9841,226400.0],["1996-10-15",5.9841,6.0809,5.9518,6.0809,499600.0],["1996-10-16",6.0647,6.0809,5.9841,6.0647,238400.0],["1996-10-17",6.097,6.1454,6.0809,6.1293,137200.0],["1996-10-18",6.1615,6.1615,6.0809,6.097,363200.0],["1996-10-21",6.0809,6.097,6.0164,6.0486,316800.0],["1996-10-22",6.0647,6.1293,6.0325,6.1131,472400.0],["1996-10-23",6.1131,6.1131,6.0164,6.0809,360000.0],["1996-10-24",6.1293,6.1938,6.097,6.1454,633200.0],["1996-10-25",6.1454,6.2099,6.1293,6.1938,374000.0],["1996-10-28",6.1938,6.3228,6.1777,6.1777,1134000.0],["1996-10-29",6.1454,6.1938,6.0164,6.1777,470400.0],["1996-10-30",6.1454,6.1938,6.1293,6.1938,259200.0],["1996-10-31",6.226,6.4841,6.226,6.4035,331600.0],["1996-11-01",6.2906,6.2906,6.1938,6.226,816400.0],["1996-11-04",6.2422,6.2422,6.1615,6.1777,382000.0],["1996-11-05",6.1454,6.1776,6.097,6.1454,768400.0],["1996-11-06",6.1454,6.2744,6.1454,6.2583,1238000.0],["1996-11-07",6.2422,6.2906,6.1777,6.2906,1019600.0],["1996-11-08",6.2583,6.2583,6.1776,6.226,295200.0],["1996-11-11",6.226,6.2583,6.1454,6.2422,394800.0],["1996-11-12",6.226,6.3873,6.1938,6.3712,890400.0],["1996-11-13",6.3551,6.3873,6.339,6.3712,1231200.0],["1996-11-14",6.3551,6.4196,6.3551,6.3873,636000.0],["1996-11-15",6.3873,6.4357,6.3873,6.4196,285600.0],["1996-11-18",6.4035,6.4519,6.3873,6.4519,349600.0],["1996-11-19",6.4357,6.4357,6.3873,6.4035,154400.0],["1996-11-20",6.4035,6.4519,6.3873,6.4196,129600.0],["1996-11-21",6.4196,6.4519,6.4035,6.4357,255200.0],["1996-11-22",6.4519,6.5648,6.4519,6.5002,479200.0],["1996-11-25",6.5002,6.6132,6.5002,6.5648,594000.0],["1996-11-26",6.5809,6.6696,6.5809,6.6454,349200.0],["1996-11-27",6.6454,6.7261,6.6293,6.6454,378800.0],["1996-11-29",6.6615,6.6615,6.5809,6.5809,106800.0],["1996-12-02",6.6132,6.6132,6.5648,6.5809,139600.0],["1996-12-03",6.597,6.6615,6.4357,6.4357,286000.0],["1996-12-04",6.4357,6.4841,6.3389,6.4841,459600.0],["1996-12-05",6.468,6.5002,6.3551,6.3873,672000.0],["1996-12-06",6.3551,6.4519,6.3228,6.4519,796800.0],["1996-12-09",6.4357,6.4519,6.4196,6.4357,497600.0],["1996-12-10",6.4519,6.4519,6.3228,6.3228,480000.0],["1996-12-11",6.226,6.226,5.9841,6.0002,1542400.0],["1996-12-12",5.9937,6.0261,5.929,5.9452,1004400.0],["1996-12-13",5.9128,5.929,5.7346,5.8156,460000.0],["1996-12-16",5.767,5.7994,5.7022,5.7022,1354000.0],["1996-12-17",5.6698,6.0099,5.6536,5.9937,2057200.0],["1996-12-18",5.9775,6.0585,5.8642,6.0585,787200.0],["1996-12-19",6.0261,6.0747,5.9289,5.9613,719600.0],["1996-12-20",5.8966,5.9289,5.7508,5.767,1475200.0],["1996-12-23",5.7994,5.8156,5.7184,5.7184,945600.0],["1996-12-24",5.686,5.7022,5.6698,5.7022,383200.0],["1996-12-26",5.7346,5.7508,5.605,5.7022,489600.0],["1996-12-27",5.7346,5.7832,5.7184,5.7832,653600.0],["1996-12-30",5.7994,6.0099,5.7994,5.9775,735200.0],["1996-12-31",5.9775,5.9775,5.8804,5.9289,593600.0],["1997-01-02",5.9289,5.9289,5.767,5.7832,714800.0],["1997-01-03",5.7832,5.9128,5.7832,5.8966,761600.0],["1997-01-06",5.9289,5.9937,5.8804,5.9289,456800.0],["1997-01-07",5.9127,6.1071,5.9127,6.1071,1533200.0],["1997-01-08",6.1881,6.2529,6.1719,6.2205,948400.0],["1997-01-09",6.2205,6.4473,6.2205,6.4311,865600.0],["1997-01-10",6.3501,6.4149,6.3177,6.3825,1240800.0],["1997-01-13",6.4311,6.5121,6.3015,6.3015,837200.0],["1997-01-14",6.3015,6.3663,6.3015,6.3501,474000.0],["1997-01-15",6.3339,6.3501,6.3015,6.3015,530000.0],["1997-01-16",6.3177,6.3501,6.2529,6.3177,932400.0],["1997-01-17",6.3177,6.4311,6.3177,6.3501,533200.0],["1997-01-20",6.4149,6.4797,6.4149,6.4797,497600.0],["1997-01-21",6.4797,6.5769,6.4797,6.5283,445600.0],["1997-01-22",6.5121,6.5121,6.4473,6.4635,457600.0],["1997-01-23",6.4797,6.4797,6.2205,6.2367,1366000.0],["1997-01-24",6.1881,6.3015,6.1881,6.2205,825200.0],["1997-01-27",6.1881,6.2853,6.1719,6.1881,653200.0],["1997-01-28",6.2205,6.2367,6.0423,6.0585,404800.0],["1997-01-29",6.0585,6.1881,6.0585,6.1395,392000.0],["1997-01-30",6.1719,6.1719,6.1233,6.1395,174800.0],["1997-01-31",6.1557,6.3015,6.1557,6.3015,451600.0],["1997-02-03",6.3015,6.3339,6.2043,6.2691,268000.0],["1997-02-04",6.2691,6.2691,6.0747,6.1233,680800.0],["1997-02-05",6.1233,6.1719,6.0261,6.0423,488400.0],["1997-02-06",6.0747,6.1071,6.0423,6.0747,1499600.0],["1997-02-07",6.0747,6.1557,6.0585,6.1557,897200.0],["1997-02-10",6.1881,6.3501,6.1719,6.3177,496400.0],["1997-02-11",6.3177,6.3339,6.2043,6.2529,654800.0],["1997-02-12",6.3339,6.4311,6.3339,6.4149,652000.0],["1997-02-13",6.4797,6.5445,6.4473,6.4797,1510800.0],["1997-02-14",6.4797,6.4797,6.3501,6.3501,309600.0],["1997-02-18",6.3177,6.3339,6.2205,6.2691,742400.0],["1997-02-19",6.3015,6.3501,6.2205,6.2529,588000.0],["1997-02-20",6.3177,6.3501,6.2691,6.2853,689600.0],["1997-02-21",6.3339,6.3501,6.2691,6.2853,676800.0],["1997-02-24",6.2205,6.3663,6.2205,6.3177,272800.0],["1997-02-25",6.3501,6.8523,6.3339,6.6903,1602000.0],["1997-02-26",6.6903,6.6903,6.5769,6.5931,1395200.0],["1997-02-27",6.5931,6.6417,6.5121,6.5121,402000.0],["1997-02-28",6.4959,6.4959,6.4149,6.4311,578000.0],["1997-03-03",6.3825,6.4959,6.3825,6.4311,617600.0],["1997-03-04",6.4473,6.5607,6.4473,6.5121,716800.0],["1997-03-05",6.5283,6.6903,6.4797,6.6741,948800.0],["1997-03-06",6.7227,6.7227,6.5931,6.6093,382000.0],["1997-03-07",6.6417,6.7227,6.6255,6.6579,603600.0],["1997-03-10",6.6579,6.7389,6.6093,6.7065,429200.0],["1997-03-11",6.7389,6.7389,6.6579,6.6903,273600.0],["1997-03-12",6.7163,6.8952,6.7163,6.879,653200.0],["1997-03-13",6.879,6.879,6.635,6.635,400800.0],["1997-03-14",6.6675,6.6838,6.6025,6.635,910800.0],["1997-03-17",6.6188,6.6188,6.57,6.6025,678400.0],["1997-03-18",6.5374,6.5537,6.4887,6.4887,435600.0],["1997-03-19",6.5049,6.5049,6.3911,6.4074,558400.0],["1997-03-20",6.4074,6.4074,6.3098,6.3748,1013600.0],["1997-03-21",6.3911,6.5212,6.3748,6.4887,1307200.0],["1997-03-24",6.4887,6.5374,6.4074,6.5374,674800.0],["1997-03-25",6.5375,6.6025,6.5049,6.5537,1610400.0],["1997-03-26",6.5537,6.635,6.5375,6.6025,551600.0],["1997-03-27",6.6025,6.6025,6.5049,6.57,704000.0],["1997-03-31",6.6188,6.6188,6.4887,6.4887,1221600.0],["1997-04-01",6.4561,6.4887,6.3586,6.4074,222800.0],["1997-04-02",6.4399,6.4561,6.326,6.3586,252400.0],["1997-04-03",6.3423,6.3586,6.261,6.2772,548000.0],["1997-04-04",6.2773,6.3911,6.2773,6.3098,755600.0],["1997-04-07",6.3586,6.4561,6.326,6.4399,480000.0],["1997-04-08",6.4561,6.5537,6.3911,6.5212,475200.0],["1997-04-09",6.5375,6.6188,6.5375,6.5862,514400.0],["1997-04-10",6.635,6.6676,6.5862,6.6025,378400.0],["1997-04-11",6.635,6.6676,6.4399,6.4399,371600.0],["1997-04-14",6.3748,6.4074,6.326,6.326,734000.0],["1997-04-15",6.3586,6.5049,6.3586,6.4887,843200.0],["1997-04-16",6.4724,6.4724,6.3748,6.3911,689600.0],["1997-04-17",6.3911,6.4236,6.3423,6.3423,612000.0],["1997-04-18",6.3748,6.3911,6.3667,6.3748,331600.0],["1997-04-21",6.4073,6.4236,6.261,6.2772,431600.0],["1997-04-22",6.2773,6.3748,6.2773,6.3586,1272000.0],["1997-04-23",6.3423,6.3423,6.1797,6.2285,550000.0],["1997-04-24",6.3098,6.4724,6.3098,6.4561,1240400.0],["1997-04-25",6.4236,6.4236,6.261,6.261,640400.0],["1997-04-28",6.2447,6.635,6.2447,6.6025,1024400.0],["1997-04-29",6.7976,6.879,6.7326,6.7651,832400.0],["1997-04-30",6.7489,7.1879,6.7489,6.8952,917200.0],["1997-05-01",6.9603,7.1229,6.9603,7.0904,786000.0],["1997-05-02",7.1066,7.1554,7.0741,7.1066,602400.0],["1997-05-05",7.1392,7.2855,7.1229,7.2205,627200.0],["1997-05-06",7.1229,7.1392,7.0741,7.1229,1010400.0],["1997-05-07",7.1392,7.1554,7.0578,7.1392,334800.0],["1997-05-08",7.1066,7.2205,7.1066,7.1717,867200.0],["1997-05-09",7.2042,7.2205,7.1066,7.1554,776000.0],["1997-05-12",7.1554,7.2205,7.1066,7.2205,555600.0],["1997-05-13",7.2042,7.2205,7.1229,7.2042,1486000.0],["1997-05-14",7.0904,7.2367,7.0904,7.2042,1320400.0],["1997-05-15",7.2042,7.253,7.1554,7.253,389600.0],["1997-05-16",7.2367,7.318,7.2205,7.2367,444800.0],["1997-05-19",7.2042,7.2855,7.1554,7.2042,204800.0],["1997-05-20",7.2205,7.4156,7.2205,7.4156,955200.0],["1997-05-21",7.4481,7.4807,7.3831,7.3994,448800.0],["1997-05-22",7.3506,7.5132,7.3506,7.4156,1212800.0],["1997-05-23",7.4481,7.5782,7.3994,7.5782,740800.0],["1997-05-27",7.5457,7.5457,7.4156,7.4969,920800.0],["1997-05-28",7.4807,7.5295,7.4319,7.4807,479200.0],["1997-05-29",7.5132,7.5295,7.3668,7.4319,372000.0],["1997-05-30",7.3994,7.5457,7.3831,7.5457,315200.0],["1997-06-02",7.6108,7.627,7.5945,7.5945,322800.0],["1997-06-03",7.6108,7.7571,7.6108,7.6108,690800.0],["1997-06-04",7.627,7.7571,7.627,7.6921,472800.0],["1997-06-05",7.6433,7.8059,7.6433,7.8059,553600.0],["1997-06-06",7.7734,7.9685,7.6758,7.936,594000.0],["1997-06-09",7.936,7.9685,7.8059,7.9523,733600.0],["1997-06-10",8.0011,8.0336,7.936,8.0336,580800.0],["1997-06-11",8.0597,8.1413,7.9781,8.0271,1126400.0],["1997-06-12",8.0597,8.076,7.9781,8.0107,500000.0],["1997-06-13",7.9944,8.0434,7.9618,8.0107,714000.0],["1997-06-16",7.9781,8.076,7.9618,8.0597,424800.0],["1997-06-17",8.0597,8.1413,8.0107,8.076,566400.0],["1997-06-18",8.0923,8.0923,7.9618,8.076,478000.0],["1997-06-19",8.076,8.2392,8.076,8.2065,187200.0],["1997-06-20",8.2065,8.2392,8.1413,8.1739,300000.0],["1997-06-23",8.1576,8.2065,8.0271,8.0271,300800.0],["1997-06-24",8.0434,8.1902,7.8639,8.1739,487600.0],["1997-06-25",8.2065,8.4268,8.2065,8.386,742800.0],["1997-06-26",8.4186,8.4186,8.0923,8.1168,484800.0],["1997-06-27",8.1739,8.1902,8.1086,8.1739,375200.0],["1997-06-30",8.1576,8.1576,8.0434,8.0434,422400.0],["1997-07-01",8.0434,8.1413,8.0271,8.1331,365600.0],["1997-07-02",8.1576,8.1739,8.0923,8.1005,418800.0],["1997-07-03",8.1005,8.2228,8.1005,8.2228,416400.0],["1997-07-07",8.2228,8.3615,8.182,8.3044,1732000.0],["1997-07-08",8.3044,8.3044,8.2065,8.2555,655200.0],["1997-07-09",8.2555,8.2799,8.125,8.1331,818800.0],["1997-07-10",8.1413,8.1739,8.125,8.1413,446800.0],["1997-07-11",8.1413,8.1821,8.1249,8.1739,410800.0],["1997-07-14",8.1413,8.3289,8.1249,8.3207,535600.0],["1997-07-15",8.3207,8.386,8.3207,8.337,1245200.0],["1997-07-16",8.3044,8.3534,8.2473,8.3534,837200.0],["1997-07-17",8.386,8.4594,8.3697,8.4186,417200.0],["1997-07-18",8.4349,8.4757,8.3534,8.3941,517200.0],["1997-07-21",8.3778,8.4023,8.2392,8.337,288400.0],["1997-07-22",8.3044,8.3534,8.1331,8.3207,674800.0],["1997-07-23",8.337,8.5818,8.3207,8.5818,465600.0],["1997-07-24",8.5165,8.5165,8.4268,8.4513,395600.0],["1997-07-25",8.4349,8.4431,8.3697,8.386,242800.0],["1997-07-28",8.3534,8.6307,8.3534,8.6307,589600.0],["1997-07-29",8.6307,8.6633,8.5655,8.5655,294800.0],["1997-07-30",8.5736,8.957,8.5736,8.9244,578000.0],["1997-07-31",8.9326,9.1365,8.8102,9.0957,1332400.0],["1997-08-01",9.112,9.1283,9.0386,9.1283,577200.0],["1997-08-04",9.1283,9.1283,8.9162,8.9897,284000.0],["1997-08-05",8.9896,8.9896,8.8673,8.8836,894000.0],["1997-08-06",8.9081,9.1283,8.8999,9.1283,662000.0],["1997-08-07",9.1365,9.1936,8.9366,8.957,473200.0],["1997-08-08",8.957,9.0304,8.8918,9.0304,363600.0],["1997-08-11",9.0304,9.0631,8.9244,8.9978,345600.0],["1997-08-12",8.9978,9.006,8.9733,9.006,313600.0],["1997-08-13",9.006,9.0386,8.957,9.006,529600.0],["1997-08-14",9.006,9.0712,8.957,9.0712,280400.0],["1997-08-15",9.0712,9.1854,9.0631,9.1854,936000.0],["1997-08-18",9.1365,9.1446,8.9897,9.0549,1013200.0],["1997-08-19",9.0549,9.1446,8.957,9.0957,399200.0],["1997-08-20",9.1039,9.1854,9.0875,9.1691,310000.0],["1997-08-21",9.1365,9.1528,8.696,8.8265,616400.0],["1997-08-22",8.8102,9.0223,8.7857,8.9815,657600.0],["1997-08-25",8.9489,8.957,8.8591,8.8754,611600.0],["1997-08-26",8.8591,8.8999,8.7939,8.802,318000.0],["1997-08-27",8.8347,8.8754,8.802,8.8591,194800.0],["1997-08-28",8.8918,8.8918,8.6062,8.7939,559600.0],["1997-08-29",8.7776,8.8428,8.7286,8.8428,213600.0],["1997-09-02",8.8428,8.8673,8.7776,8.7776,664000.0],["1997-09-03",8.7939,8.8428,8.7612,8.802,509200.0],["1997-09-04",8.8183,8.8591,8.802,8.8347,212400.0],["1997-09-05",8.8347,8.8754,8.7776,8.8754,259200.0],["1997-09-08",8.8591,9.0223,8.8591,9.0223,314000.0],["1997-09-09",9.0223,9.0386,8.9244,9.0141,191200.0],["1997-09-10",8.9815,9.0223,8.802,8.8265,399200.0],["1997-09-11",8.8428,8.9407,8.8183,8.8754,302000.0],["1997-09-12",8.8754,8.9652,8.8673,8.9244,288000.0],["1997-09-15",8.8102,8.8591,8.8102,8.8591,521200.0],["1997-09-16",8.9081,9.2181,8.9081,9.2018,599600.0],["1997-09-17",9.2344,9.2996,9.2017,9.2752,804400.0],["1997-09-18",9.2752,9.3731,9.2752,9.3649,615600.0],["1997-09-19",9.3812,9.6586,9.3567,9.6178,1202800.0],["1997-09-22",9.6423,9.7891,9.6423,9.6912,666400.0],["1997-09-23",9.7238,9.7728,9.5199,9.5444,886400.0],["1997-09-24",9.5362,9.5771,9.397,9.4461,848400.0],["1997-09-25",9.4298,9.6099,9.4298,9.5526,452000.0],["1997-09-26",9.5444,9.5935,9.528,9.5526,450000.0],["1997-09-29",9.6099,9.8227,9.5935,9.6835,771200.0],["1997-09-30",9.6672,9.7081,9.528,9.528,440800.0],["1997-10-01",9.5526,9.5607,9.4298,9.4707,1051600.0],["1997-10-02",9.4543,9.7818,9.4461,9.7818,727200.0],["1997-10-03",9.7817,9.7899,9.4871,9.528,836400.0],["1997-10-06",9.4298,9.4953,9.2906,9.3152,1027200.0],["1997-10-07",9.2661,9.3315,9.2661,9.2906,931600.0],["1997-10-08",9.2988,9.3152,9.1678,9.2906,993200.0],["1997-10-09",9.2742,9.4134,9.2088,9.3888,466800.0],["1997-10-10",9.3315,9.3643,9.2169,9.2333,494800.0],["1997-10-13",9.3643,9.3643,9.2661,9.2906,301200.0],["1997-10-14",9.3234,9.4625,9.3152,9.438,766400.0],["1997-10-15",9.4052,9.5526,9.307,9.3152,303200.0],["1997-10-16",9.3479,9.3643,9.2333,9.2333,288000.0],["1997-10-17",9.2251,9.2415,8.9714,9.0041,864800.0],["1997-10-20",9.0369,9.3315,9.0123,9.2988,480000.0],["1997-10-21",9.3315,9.4871,9.307,9.4543,317200.0],["1997-10-22",9.4298,9.4298,9.3152,9.4216,304000.0],["1997-10-23",9.4216,9.4216,9.1678,9.176,287200.0],["1997-10-24",9.2088,9.397,9.1596,9.3561,667200.0],["1997-10-27",9.3479,9.3479,8.644,8.644,368800.0],["1997-10-28",8.6112,8.9223,8.5785,8.9223,869200.0],["1997-10-29",8.955,9.2169,8.9386,9.1433,646800.0],["1997-10-30",9.1515,9.2497,9.0369,9.0369,386400.0],["1997-10-31",9.0696,9.2497,9.0696,9.2497,392400.0],["1997-11-03",9.2824,9.5771,9.2824,9.5444,514400.0],["1997-11-04",9.528,9.839,9.5116,9.839,647600.0],["1997-11-05",9.8227,9.8227,9.6017,9.7981,594000.0],["1997-11-06",9.7981,9.9045,9.4871,9.5034,564400.0],["1997-11-07",9.528,9.528,9.397,9.4789,206800.0],["1997-11-10",9.4298,9.4298,9.3807,9.3807,447200.0],["1997-11-11",9.4134,9.4134,9.2824,9.2824,384000.0],["1997-11-12",9.2497,9.3315,9.0369,9.0369,454800.0],["1997-11-13",9.0532,9.1023,8.9877,9.0287,414400.0],["1997-11-14",9.0369,9.2333,9.0369,9.1105,1033200.0],["1997-11-17",9.1187,9.2006,9.1187,9.1924,992400.0],["1997-11-18",9.1924,9.4461,9.1678,9.4134,548400.0],["1997-11-19",9.397,9.4625,9.3807,9.4298,173600.0],["1997-11-20",9.397,9.4871,9.3807,9.4789,267600.0],["1997-11-21",9.4789,9.6262,9.397,9.4625,412400.0],["1997-11-24",9.4789,9.4789,9.2742,9.3561,258000.0],["1997-11-25",9.3888,9.4216,9.2251,9.307,329200.0],["1997-11-26",9.3234,9.5771,9.2742,9.5771,400000.0],["1997-11-28",9.5607,9.8063,9.5607,9.7081,202000.0],["1997-12-01",9.7163,9.8963,9.7163,9.7981,378400.0],["1997-12-02",9.7081,9.9536,9.659,9.9291,379200.0],["1997-12-03",9.9455,9.9864,9.8882,9.8882,356000.0],["1997-12-04",9.8963,9.8963,9.659,9.659,1602800.0],["1997-12-05",9.659,9.7244,9.5771,9.6017,762800.0],["1997-12-08",9.6017,9.6835,9.5935,9.6835,386800.0],["1997-12-09",9.6917,9.7081,9.6099,9.6426,290000.0],["1997-12-10",9.6426,9.6426,9.4953,9.5607,368000.0],["1997-12-11",9.528,9.5935,9.2906,9.2906,606000.0],["1997-12-12",9.307,9.3317,9.2167,9.2906,693600.0],["1997-12-15",9.2824,9.3317,9.2495,9.2988,451200.0],["1997-12-16",9.3317,9.6274,9.3317,9.6274,637200.0],["1997-12-17",10.0546,10.2353,9.9889,10.1285,5748400.0],["1997-12-18",10.0956,10.0956,9.956,10.0135,3142800.0],["1997-12-19",9.9888,10.0217,9.8081,10.0053,2466400.0],["1997-12-22",10.0546,10.2764,10.0546,10.2599,2837200.0],["1997-12-23",10.3831,10.3831,9.9724,10.3174,15961200.0],["1997-12-24",10.2517,10.2846,10.1531,10.2271,1935200.0],["1997-12-26",10.2435,10.2517,10.186,10.2517,251600.0],["1997-12-29",10.2517,10.3749,10.2517,10.3585,1454000.0],["1997-12-30",10.3667,10.9089,10.3667,10.9089,820000.0],["1997-12-31",10.7774,11.1389,10.7282,11.1389,1047800.0],["1998-01-02",11.0732,11.0896,10.8924,10.9746,870000.0],["1998-01-05",10.9417,10.9417,10.7774,10.8103,1432600.0],["1998-01-06",10.7446,10.761,10.531,10.6132,688600.0],["1998-01-07",10.646,10.6789,10.5803,10.5967,1330200.0],["1998-01-08",10.5803,10.7117,10.5146,10.6296,926200.0],["1998-01-09",10.5967,10.6132,9.956,10.0381,2273600.0],["1998-01-12",9.8738,10.1696,9.7588,9.956,2274800.0],["1998-01-13",9.9724,10.3503,9.956,10.2353,1413600.0],["1998-01-14",10.186,10.2353,9.9888,10.071,925800.0],["1998-01-15",10.1203,10.2353,9.9888,10.0874,853000.0],["1998-01-16",10.1531,10.416,10.1531,10.3503,1287200.0],["1998-01-20",10.416,10.8924,10.416,10.7282,1223400.0],["1998-01-21",10.6132,10.6789,10.3174,10.4981,560200.0],["1998-01-22",10.4489,10.5639,10.2189,10.301,573400.0],["1998-01-23",10.301,10.301,10.0874,10.1367,712800.0],["1998-01-26",10.2517,10.301,10.0546,10.0874,388600.0],["1998-01-27",10.1203,10.2846,10.071,10.186,757600.0],["1998-01-28",10.2024,10.4817,10.186,10.416,1516600.0],["1998-01-29",10.5474,10.5639,10.4653,10.531,1143200.0],["1998-01-30",10.5803,10.7446,10.4981,10.6624,641000.0],["1998-02-02",10.7446,10.9089,10.7282,10.8267,1113400.0],["1998-02-03",10.8924,11.0732,10.8267,11.0567,715600.0],["1998-02-04",11.0567,11.3689,10.9253,11.3689,783200.0],["1998-02-05",11.3525,11.4346,11.2539,11.3853,676400.0],["1998-02-06",11.4182,11.566,11.336,11.3525,750800.0],["1998-02-09",11.3525,11.3525,11.1717,11.2375,402000.0],["1998-02-10",11.2375,11.336,11.2046,11.3196,654600.0],["1998-02-11",11.3853,11.4182,11.2375,11.3196,538200.0],["1998-02-12",11.3196,11.3689,11.0567,11.3689,696200.0],["1998-02-13",11.3689,11.4346,11.336,11.4017,392400.0],["1998-02-17",11.566,11.681,11.3689,11.5496,667000.0],["1998-02-18",11.4839,11.8125,11.4675,11.6975,1252800.0],["1998-02-19",11.796,11.796,11.5003,11.5496,385800.0],["1998-02-20",11.5496,11.5496,11.0074,11.4675,1719200.0],["1998-02-23",11.5332,11.911,11.5167,11.8782,482800.0],["1998-02-24",11.9275,11.9603,11.5989,11.6646,644600.0],["1998-02-25",11.7303,11.8453,11.6975,11.796,400400.0],["1998-02-26",11.8289,12.0918,11.796,12.0753,344400.0],["1998-02-27",12.026,12.0753,11.8289,12.026,721200.0],["1998-03-02",12.0589,12.2889,11.9603,12.0589,1214200.0],["1998-03-03",12.0589,12.0589,11.6317,11.8125,1324600.0],["1998-03-04",11.4346,11.5003,11.4017,11.4346,3514800.0],["1998-03-05",11.3032,11.4017,11.0403,11.1882,1222600.0],["1998-03-06",11.2375,11.5332,10.9746,11.3853,1308200.0],["1998-03-09",11.336,11.5989,11.2703,11.566,1660800.0],["1998-03-10",11.6646,11.8618,11.6153,11.796,2218000.0],["1998-03-11",11.7796,11.9278,11.7631,11.8125,680800.0],["1998-03-12",11.829,11.9937,11.7796,11.9773,435800.0],["1998-03-13",11.9937,12.0926,11.829,11.8949,505400.0],["1998-03-16",11.9608,12.0596,11.8619,11.9114,1208000.0],["1998-03-17",11.9937,12.0596,11.5654,11.6972,767600.0],["1998-03-18",11.6313,11.6313,11.2688,11.4665,880200.0],["1998-03-19",11.4501,11.4665,11.2688,11.4006,615200.0],["1998-03-20",11.3842,11.483,11.2524,11.4006,1537200.0],["1998-03-23",11.4665,11.7631,11.4336,11.7631,897000.0],["1998-03-24",11.7466,11.8619,11.6313,11.8619,679600.0],["1998-03-25",11.8619,12.0432,11.689,11.9278,1589000.0],["1998-03-26",11.9278,12.3562,11.9278,12.2573,2168000.0],["1998-03-27",12.3232,12.3562,12.1255,12.1255,629200.0],["1998-03-30",12.0926,12.2738,12.0432,12.1914,544600.0],["1998-03-31",12.1255,12.4221,12.0926,12.4056,1041000.0],["1998-04-01",12.3562,12.3727,11.9608,12.0596,1877200.0],["1998-04-02",12.0926,12.455,12.0596,12.4221,744400.0],["1998-04-03",12.6198,12.6198,12.455,12.5374,873400.0],["1998-04-06",12.6198,12.6198,12.1914,12.2738,608600.0],["1998-04-07",12.2738,12.3562,12.1914,12.2903,751400.0],["1998-04-08",12.3232,12.3232,12.0926,12.1255,575600.0],["1998-04-09",12.142,12.1585,12.0596,12.0926,408000.0],["1998-04-13",12.0926,12.2573,11.8619,12.2409,638600.0],["1998-04-14",12.3232,12.5868,12.2903,12.3891,1002400.0],["1998-04-15",12.4386,12.6198,12.3891,12.5045,736400.0],["1998-04-16",12.5209,12.5868,12.3562,12.455,702200.0],["1998-04-17",12.488,12.488,12.3232,12.4056,553200.0],["1998-04-20",12.488,12.5374,12.3891,12.4715,358000.0],["1998-04-21",12.4715,12.4715,12.0596,12.1091,1076600.0],["1998-04-22",12.0432,12.3891,11.9773,12.3891,1081200.0],["1998-04-23",12.5539,12.5539,12.3562,12.5209,1799600.0],["1998-04-24",12.3891,12.3891,11.9937,12.1914,2404400.0],["1998-04-27",12.1255,12.1255,12.0267,12.0761,778400.0],["1998-04-28",12.0761,12.1914,11.9114,11.9937,850000.0],["1998-04-29",11.9937,12.3397,11.9937,12.3232,1131200.0],["1998-04-30",12.3562,12.488,12.2903,12.488,1679600.0],["1998-05-01",12.488,12.6692,12.3891,12.6692,1018800.0],["1998-05-04",12.6527,12.8834,12.4386,12.4386,1440600.0],["1998-05-05",12.488,12.5045,12.3727,12.4056,1854600.0],["1998-05-06",12.3891,12.5868,12.2573,12.5209,1508400.0],["1998-05-07",12.5539,12.5539,12.2409,12.488,758200.0],["1998-05-08",12.488,12.8175,12.4715,12.7351,813600.0],["1998-05-11",12.7022,12.8504,12.5868,12.7516,460000.0],["1998-05-12",12.7516,12.8175,12.6033,12.801,503000.0],["1998-05-13",12.8504,12.9328,12.6857,12.7351,593000.0],["1998-05-14",12.7351,12.8834,12.6527,12.8504,873200.0],["1998-05-15",12.9163,13.0152,12.7845,12.834,749600.0],["1998-05-18",12.8175,12.8834,12.5209,12.6363,344800.0],["1998-05-19",12.6363,12.7845,12.6198,12.7022,1085400.0],["1998-05-20",12.6527,12.7681,12.6198,12.7516,707800.0],["1998-05-21",12.8669,12.8669,12.7516,12.8504,528600.0],["1998-05-22",12.801,12.801,12.5045,12.5539,463600.0],["1998-05-26",12.6857,12.7351,12.3891,12.4056,349600.0],["1998-05-27",12.4221,12.4221,12.0596,12.3562,530800.0],["1998-05-28",12.3891,12.4715,12.2903,12.3727,754600.0],["1998-05-29",12.4221,12.5868,12.175,12.3397,470400.0],["1998-06-01",12.3562,12.6198,12.2903,12.5374,601000.0],["1998-06-02",12.5209,12.5539,12.1914,12.4221,706400.0],["1998-06-03",12.3891,12.4715,12.3068,12.3562,501400.0],["1998-06-04",12.2903,12.3891,12.1585,12.3727,271800.0],["1998-06-05",12.3232,12.3891,12.1255,12.2903,660400.0],["1998-06-08",12.3232,12.5045,12.2738,12.2903,669200.0],["1998-06-09",12.3891,12.5045,12.3232,12.4221,552600.0],["1998-06-10",12.356,12.3725,12.1908,12.2569,1989600.0],["1998-06-11",12.2569,12.3395,12.2073,12.2569,788400.0],["1998-06-12",12.2239,12.4056,12.1578,12.4056,942400.0],["1998-06-15",12.2899,12.3891,12.1743,12.1743,1020000.0],["1998-06-16",12.1743,12.2734,11.943,12.1247,1011600.0],["1998-06-17",12.0256,12.3395,12.0256,12.2569,811600.0],["1998-06-18",12.2899,12.5542,12.2899,12.5542,777000.0],["1998-06-19",12.8185,12.8185,12.6038,12.6038,821000.0],["1998-06-22",12.5542,12.5708,12.356,12.4551,979000.0],["1998-06-23",12.2899,12.5873,12.2239,12.5212,1318200.0],["1998-06-24",12.4221,12.9507,12.356,12.9507,893600.0],["1998-06-25",13.0828,13.1489,12.8516,13.0002,1721000.0],["1998-06-26",13.0002,13.025,12.6533,13.0002,677600.0],["1998-06-29",13.0168,13.215,13.0168,13.0663,410400.0],["1998-06-30",13.0828,13.215,12.9177,13.182,663600.0],["1998-07-01",13.215,13.3802,12.9177,13.3141,591000.0],["1998-07-02",13.3141,13.4132,13.1489,13.3802,337800.0],["1998-07-06",13.4132,13.8427,13.3802,13.7601,691200.0],["1998-07-07",13.7601,13.7766,13.5784,13.6445,642400.0],["1998-07-08",13.7105,14.8008,13.7105,14.6521,2433600.0],["1998-07-09",14.6521,14.999,14.4704,14.8834,1662800.0],["1998-07-10",14.7347,15.0321,14.3383,14.9164,1229200.0],["1998-07-13",14.9164,14.9164,14.5034,14.6191,1322000.0],["1998-07-14",14.6356,14.8669,14.5365,14.553,1539400.0],["1998-07-15",14.4869,14.6356,14.3713,14.52,673000.0],["1998-07-16",14.586,14.6852,14.3713,14.6852,665200.0],["1998-07-17",14.7017,14.7017,14.4704,14.5034,528200.0],["1998-07-20",14.4704,14.586,14.2391,14.4539,533600.0],["1998-07-21",14.4704,14.5447,14.2391,14.3383,728600.0],["1998-07-22",14.3713,14.3713,13.9748,14.107,582600.0],["1998-07-23",14.1731,14.6686,14.074,14.3713,1544400.0],["1998-07-24",14.4374,14.5695,14.3383,14.553,1028800.0],["1998-07-27",14.553,14.6686,14.4043,14.6521,687400.0],["1998-07-28",14.6356,14.7347,14.586,14.6356,1075200.0],["1998-07-29",14.6356,14.7843,14.074,14.2226,734800.0],["1998-07-30",14.2061,14.2722,13.8757,13.9749,1209600.0],["1998-07-31",14.0079,14.1896,13.7766,13.8757,670600.0],["1998-08-03",13.9748,13.9748,13.5123,13.5454,777800.0],["1998-08-04",13.5123,13.7271,13.3141,13.3306,898800.0],["1998-08-05",13.3306,13.4132,13.0828,13.2811,912200.0],["1998-08-06",13.2811,13.9088,13.2315,13.9088,1116800.0],["1998-08-07",13.8922,14.3713,13.8922,14.074,903200.0],["1998-08-10",14.0409,14.14,13.9583,14.1235,557200.0],["1998-08-11",13.9748,14.0079,13.7601,13.9253,1028600.0],["1998-08-12",13.9253,14.2061,13.8923,14.14,648400.0],["1998-08-13",14.2061,14.4374,14.074,14.2722,1286200.0],["1998-08-14",14.2226,14.3548,14.14,14.2226,754000.0],["1998-08-17",14.2226,14.52,14.074,14.52,391600.0],["1998-08-18",14.52,14.7347,14.4704,14.5695,738600.0],["1998-08-19",14.5695,14.7843,14.3052,14.6686,844600.0],["1998-08-20",14.6026,15.0981,14.6026,14.9825,542800.0],["1998-08-21",14.9825,15.2633,14.7017,15.0486,732800.0],["1998-08-24",15.3955,15.445,14.966,14.966,1058400.0],["1998-08-25",15.0321,15.1972,14.9329,15.1312,863000.0],["1998-08-26",14.999,15.0981,14.6191,14.7017,612400.0],["1998-08-27",14.6356,14.6686,13.7271,13.7436,841800.0],["1998-08-28",13.7766,14.074,13.5784,13.9418,630800.0],["1998-08-31",13.9088,13.9088,12.5542,12.5873,1420400.0],["1998-09-01",12.4221,13.4793,12.2239,13.2811,1722800.0],["1998-09-02",13.248,14.0574,13.1489,13.4132,1035400.0],["1998-09-03",13.3471,13.3471,12.4221,12.769,1279600.0],["1998-09-04",12.7029,12.7194,12.1082,12.4056,1166000.0],["1998-09-08",12.6864,13.3967,12.5377,13.3802,1193000.0],["1998-09-09",13.1489,13.4793,13.0498,13.1324,565000.0],["1998-09-10",12.6864,12.7194,12.2734,12.5708,1590200.0],["1998-09-11",12.4221,13.2811,12.356,12.7359,1349000.0],["1998-09-14",13.215,13.6114,13.1654,13.3967,681400.0],["1998-09-15",13.3967,13.6445,12.9672,13.6114,1001800.0],["1998-09-16",13.6445,13.7436,13.3802,13.7271,691600.0],["1998-09-17",13.661,13.661,13.3802,13.4958,558200.0],["1998-09-18",13.4958,13.7106,13.4463,13.6775,636600.0],["1998-09-21",13.5454,13.661,13.3802,13.4463,430200.0],["1998-09-22",13.5123,13.5123,12.9507,13.0994,974200.0],["1998-09-23",13.1159,13.3974,13.0,13.3974,1027800.0],["1998-09-24",13.3974,13.4471,12.2879,12.6853,1246200.0],["1998-09-25",12.4535,12.7185,12.4535,12.586,1762800.0],["1998-09-28",12.586,12.9669,12.586,12.7681,839400.0],["1998-09-29",12.7681,12.7681,11.6586,12.2051,1951800.0],["1998-09-30",12.1554,12.1554,11.8408,11.9236,1910000.0],["1998-10-01",11.8904,11.9732,11.3936,11.4267,947600.0],["1998-10-02",11.493,11.7745,11.1949,11.2777,1638400.0],["1998-10-05",10.8637,10.9465,10.2013,10.4331,2150400.0],["1998-10-06",10.5987,10.7312,9.8038,10.2178,2529200.0],["1998-10-07",10.1516,10.6981,10.0853,10.6981,2323200.0],["1998-10-08",10.3338,10.4166,10.0357,10.3503,1855400.0],["1998-10-09",10.3503,10.5987,10.2178,10.5656,1238000.0],["1998-10-12",10.5987,11.1287,10.5987,10.7974,1101600.0],["1998-10-13",10.814,11.0127,10.5656,11.0127,912000.0],["1998-10-14",11.0127,11.5924,10.9796,11.2611,1298000.0],["1998-10-15",11.2611,12.4535,11.1287,12.321,918600.0],["1998-10-16",12.4535,12.4701,11.8573,12.2217,1895600.0],["1998-10-19",12.2217,12.8178,12.1885,12.6522,1204600.0],["1998-10-20",12.7185,13.414,12.7185,12.8178,1269400.0],["1998-10-21",12.8344,13.149,12.5197,13.149,797600.0],["1998-10-22",13.0828,13.4968,12.8178,13.3809,600000.0],["1998-10-23",13.3146,13.3312,12.9172,13.0166,462800.0],["1998-10-26",13.0331,13.0331,12.6522,12.8509,284800.0],["1998-10-27",12.9172,13.0994,12.3045,12.5197,841600.0],["1998-10-28",12.5363,12.9834,12.4038,12.9172,911000.0],["1998-10-29",12.851,12.9503,12.5032,12.9503,745000.0],["1998-10-30",13.0166,13.2981,12.9834,13.149,392200.0],["1998-11-02",13.149,13.7783,13.149,13.6955,1033600.0],["1998-11-03",13.7452,13.7783,13.5465,13.7287,460800.0],["1998-11-04",13.7783,14.0433,13.3478,13.6955,688400.0],["1998-11-05",13.6127,13.9605,13.4803,13.8943,592600.0],["1998-11-06",13.8446,13.9439,13.5796,13.8115,600600.0],["1998-11-09",13.8777,13.9771,13.7783,13.8446,360800.0],["1998-11-10",13.9108,14.0267,13.8115,13.8611,438800.0],["1998-11-11",13.8611,14.0102,13.7452,13.9108,363400.0],["1998-11-12",13.8446,14.0267,13.8446,13.9605,602400.0],["1998-11-13",13.8115,13.9605,13.5465,13.6293,567000.0],["1998-11-16",13.7783,13.8943,13.0331,13.8446,967600.0],["1998-11-17",13.8446,14.4573,13.679,14.4573,1707800.0],["1998-11-18",14.4076,14.5567,14.2089,14.4739,1275600.0],["1998-11-19",14.5732,15.0701,14.5732,15.0038,1119800.0],["1998-11-20",15.0701,15.0701,14.7554,14.8548,654400.0],["1998-11-23",14.921,15.0038,14.772,14.8879,601600.0],["1998-11-24",14.921,15.0866,14.7554,14.8216,553200.0],["1998-11-25",14.8879,14.8879,14.4573,14.5732,834800.0],["1998-11-27",14.5236,14.6229,14.4076,14.5732,464800.0],["1998-11-30",14.507,14.5567,14.1096,14.1592,495400.0],["1998-12-01",14.1592,14.1592,13.7287,13.9771,816400.0],["1998-12-02",13.9108,14.1592,13.7452,14.1261,439400.0],["1998-12-03",14.0764,14.2751,13.8611,13.8777,424200.0],["1998-12-04",13.9439,14.6064,13.9439,14.5567,888600.0],["1998-12-07",14.5236,14.8382,14.3248,14.8382,417400.0],["1998-12-08",14.7388,14.8051,14.5401,14.6726,390200.0],["1998-12-09",14.656,14.8216,14.4408,14.7057,597800.0],["1998-12-10",14.6395,14.7057,14.4573,14.7057,651200.0],["1998-12-11",14.6958,14.6958,14.0315,14.0814,1409400.0],["1998-12-14",13.9485,14.0149,13.4171,13.467,768400.0],["1998-12-15",13.8157,13.8489,13.2843,13.5334,1729600.0],["1998-12-16",13.5832,13.5998,13.1681,13.4337,1227600.0],["1998-12-17",13.4337,14.1146,13.4171,14.0814,1816000.0],["1998-12-18",14.2474,14.6293,14.181,14.4467,1704800.0],["1998-12-21",14.3803,14.6958,14.3803,14.5629,415200.0],["1998-12-22",14.5629,14.5961,14.3471,14.3803,491000.0],["1998-12-23",14.3636,14.978,14.347,14.895,882200.0],["1998-12-24",14.8784,15.1109,14.8286,14.9448,253800.0],["1998-12-28",15.0777,15.1109,14.8286,14.8784,665200.0],["1998-12-29",14.9448,15.4596,14.9116,15.3766,1562200.0],["1998-12-30",15.3932,15.526,15.1939,15.2769,1111200.0],["1998-12-31",15.2936,15.5426,15.1441,15.4098,878200.0],["1999-01-04",15.3434,15.8249,15.277,15.36,1406800.0],["1999-01-05",15.4098,15.4098,15.1607,15.2437,1590800.0],["1999-01-06",15.2437,15.5758,15.2437,15.4928,1250200.0],["1999-01-07",15.4264,15.4762,15.3102,15.36,941800.0],["1999-01-08",15.36,15.3932,15.2437,15.3932,1900000.0],["1999-01-11",15.4098,15.6423,15.3102,15.5592,1462000.0],["1999-01-12",15.5094,15.526,15.1441,15.2271,1072000.0],["1999-01-13",14.8784,15.0611,14.8784,14.9614,920200.0],["1999-01-14",15.0113,15.3434,15.0113,15.1109,1585000.0],["1999-01-15",15.2769,15.3434,15.0777,15.1275,973800.0],["1999-01-19",15.1275,15.1275,14.8618,15.0113,1564200.0],["1999-01-20",15.0113,15.5758,15.0113,15.5426,1776000.0],["1999-01-21",15.6755,16.4393,15.6589,16.4393,2004000.0],["1999-01-22",16.4061,16.4061,15.8913,15.9578,1090200.0],["1999-01-25",15.7253,16.2733,15.7253,16.2567,1102600.0],["1999-01-26",16.2069,16.6718,16.1736,16.539,1821200.0],["1999-01-27",16.7382,16.7382,16.2899,16.4227,647800.0],["1999-01-28",16.5722,16.7216,16.4891,16.6552,762200.0],["1999-01-29",17.1367,17.1367,16.6718,17.0039,1719200.0],["1999-02-01",17.0039,17.1368,16.7714,16.8213,623200.0],["1999-02-02",16.8545,16.9707,16.2567,16.539,1105400.0],["1999-02-03",16.5556,16.6386,16.4559,16.5888,1211600.0],["1999-02-04",16.6552,16.6718,16.3231,16.3397,786200.0],["1999-02-05",16.4725,16.5722,16.0408,16.2401,475800.0],["1999-02-08",16.2235,16.2733,15.8581,15.991,930400.0],["1999-02-09",15.9578,15.9578,15.4928,15.7419,911800.0],["1999-02-10",15.7751,16.3065,15.7751,16.2235,1091200.0],["1999-02-11",16.2733,16.9707,16.2733,16.9707,858600.0],["1999-02-12",16.7382,17.0039,16.6884,16.8379,769200.0],["1999-02-16",16.9043,17.4024,16.8711,17.3194,1123200.0],["1999-02-17",17.3028,17.7844,17.2198,17.5187,2220400.0],["1999-02-18",17.5685,17.9338,17.4689,17.4689,2463000.0],["1999-02-19",17.4689,17.7511,17.2862,17.2862,1761000.0],["1999-02-22",17.2862,17.7179,17.2862,17.5353,1039800.0],["1999-02-23",17.6349,17.7678,17.2032,17.3028,1159800.0],["1999-02-24",17.3194,17.6349,17.253,17.5187,1866200.0],["1999-02-25",17.5187,17.5187,17.2862,17.5187,1158800.0],["1999-02-26",17.5353,17.801,17.336,17.6017,1141200.0],["1999-03-01",17.4689,17.7179,17.4689,17.6681,1952000.0],["1999-03-02",17.6681,17.801,17.4689,17.5353,1757400.0],["1999-03-03",17.5353,17.6515,17.5021,17.5519,1159400.0],["1999-03-04",17.6017,17.801,17.5519,17.6017,906600.0],["1999-03-05",17.6349,17.8674,17.4357,17.8508,659200.0],["1999-03-08",17.8508,18.1331,17.7844,18.0667,787800.0],["1999-03-09",18.2991,18.4486,18.0168,18.0334,1170200.0],["1999-03-10",18.0235,18.2731,17.9902,18.2731,1033800.0],["1999-03-11",18.3397,19.0886,18.3064,19.0719,1556000.0],["1999-03-12",19.1052,19.1052,18.4728,18.5394,813800.0],["1999-03-15",18.5394,18.7557,18.4728,18.5061,839200.0],["1999-03-16",18.5061,18.6392,18.4229,18.5726,1494400.0],["1999-03-17",19.3049,19.4048,18.8556,18.8888,1809800.0],["1999-03-18",18.9055,19.1718,18.9055,19.1052,2285400.0],["1999-03-19",19.1052,19.7376,19.0886,19.6877,3059000.0],["1999-03-22",19.6544,20.4366,19.6211,20.1204,1897800.0],["1999-03-23",20.0704,20.0871,19.5046,19.5712,1269400.0],["1999-03-24",19.6045,20.0039,19.5878,19.8541,1105400.0],["1999-03-25",19.8541,20.1037,19.8375,20.0205,1277200.0],["1999-03-26",19.9706,21.1023,19.9373,20.6363,1543800.0],["1999-03-29",20.6363,20.8859,20.2701,20.8859,1536200.0],["1999-03-30",20.8526,21.5516,20.836,21.1355,1866000.0],["1999-03-31",21.1189,21.3519,21.1023,21.2853,1124600.0],["1999-04-01",21.2188,21.2188,19.8375,20.3367,2958200.0],["1999-04-05",20.37,21.0357,20.3367,20.9192,1309800.0],["1999-04-06",20.9691,21.3186,20.5031,20.6696,1039400.0],["1999-04-07",20.7361,21.302,20.7029,21.2853,784600.0],["1999-04-08",21.3186,21.7846,21.2687,21.7347,756800.0],["1999-04-09",21.7347,22.4669,21.535,22.4669,1020200.0],["1999-04-12",22.1008,22.883,22.0342,22.6666,1054600.0],["1999-04-13",22.6333,22.6666,21.9344,22.1674,862400.0],["1999-04-14",22.184,22.2173,20.8526,20.9026,1250800.0],["1999-04-15",20.9025,20.9192,19.5712,19.8374,2418400.0],["1999-04-16",19.6377,20.2036,19.488,20.0205,1239600.0],["1999-04-19",20.37,20.37,18.6392,18.9388,1257000.0],["1999-04-20",18.9388,19.5212,18.8389,19.255,1325200.0],["1999-04-21",19.255,20.3367,19.1884,20.3034,1151600.0],["1999-04-22",20.7694,20.9358,20.5697,20.7361,1436200.0],["1999-04-23",19.438,20.6196,19.438,20.37,3177600.0],["1999-04-26",20.4033,20.6529,20.3866,20.5863,1113800.0],["1999-04-27",20.6529,20.6529,19.9706,20.4699,1189000.0],["1999-04-28",20.4865,20.5031,20.1037,20.2369,1220200.0],["1999-04-29",20.1703,20.3534,19.8707,19.904,673600.0],["1999-04-30",19.8707,19.8707,19.0553,19.3049,1708000.0],["1999-05-03",19.2383,19.7376,19.1385,19.6211,1158400.0],["1999-05-04",19.6211,19.721,19.255,19.3049,638800.0],["1999-05-05",19.2883,19.3215,18.2897,18.789,1146200.0],["1999-05-06",18.8556,18.8556,18.4229,18.5227,1658400.0],["1999-05-07",18.4395,18.5061,17.8903,18.1399,1594000.0],["1999-05-10",18.14,18.3729,18.0068,18.1233,934000.0],["1999-05-11",18.2398,18.6392,18.1566,18.5893,529800.0],["1999-05-12",18.9721,20.1037,18.6392,20.0704,1590000.0],["1999-05-13",19.904,20.0205,19.4048,19.4048,1169800.0],["1999-05-14",19.3382,19.6211,19.1718,19.6211,752400.0],["1999-05-17",19.5878,19.8042,19.438,19.7709,583400.0],["1999-05-18",19.7542,20.0704,19.2883,19.6877,1208000.0],["1999-05-19",19.7043,19.7875,19.6211,19.7709,734000.0],["1999-05-20",19.7376,20.0704,19.7376,19.8874,540600.0],["1999-05-21",19.8707,20.0871,19.6378,19.6877,621400.0],["1999-05-24",19.671,19.8874,19.1884,19.1884,617800.0],["1999-05-25",19.1218,19.4713,18.6226,18.6226,835600.0],["1999-05-26",18.7391,19.0386,18.4062,18.9055,721000.0],["1999-05-27",18.7058,18.7724,18.3729,18.5227,655400.0],["1999-05-28",18.5394,18.972,18.5394,18.6392,510000.0],["1999-06-01",18.6559,18.9721,18.6226,18.8722,440200.0],["1999-06-02",18.8722,18.9887,18.4062,18.9554,624400.0],["1999-06-03",18.9388,18.9388,18.6392,18.6559,633800.0],["1999-06-04",18.6891,18.789,18.6226,18.6725,588400.0],["1999-06-07",18.6392,18.6392,18.2731,18.4395,872600.0],["1999-06-08",18.3729,18.3896,17.8404,17.8404,966800.0],["1999-06-09",17.8971,18.3141,17.8971,18.164,650200.0],["1999-06-10",18.0973,18.0973,17.747,17.9305,810400.0],["1999-06-11",17.9305,18.3141,17.9305,18.1139,678800.0],["1999-06-14",18.1139,18.1973,17.6803,18.0139,971200.0],["1999-06-15",18.0806,18.681,18.0806,18.681,1623000.0],["1999-06-16",18.9479,19.5317,18.8812,19.2815,1780000.0],["1999-06-17",19.6818,19.6818,19.0814,19.2815,2097600.0],["1999-06-18",19.2815,19.7485,19.2815,19.6651,1506600.0],["1999-06-21",19.6818,19.982,19.515,19.982,766600.0],["1999-06-22",19.9153,20.1155,19.8653,19.9153,699600.0],["1999-06-23",19.9153,19.9153,19.3816,19.6651,764600.0],["1999-06-24",19.4149,19.4316,18.7478,19.3482,1370800.0],["1999-06-25",19.3649,19.5484,19.3149,19.4149,1066400.0],["1999-06-28",19.4817,20.0154,19.3399,19.982,1133400.0],["1999-06-29",19.9654,21.1496,19.8653,21.1496,1837400.0],["1999-06-30",21.1496,21.3498,20.2823,21.3498,1743200.0],["1999-07-01",21.0829,21.0829,20.349,20.6826,1328000.0],["1999-07-02",20.4824,20.6659,20.4157,20.5158,1033800.0],["1999-07-06",20.4991,20.7159,20.4157,20.4491,1032600.0],["1999-07-07",20.4824,20.5325,20.0321,20.3323,626200.0],["1999-07-08",20.3156,20.7827,20.3156,20.6492,516800.0],["1999-07-09",20.6492,20.7159,20.2156,20.2823,775400.0],["1999-07-12",20.2656,20.3657,19.8152,19.882,703200.0],["1999-07-13",19.882,19.982,19.6818,19.9153,520200.0],["1999-07-14",19.9487,20.1989,19.8152,19.8152,413400.0],["1999-07-15",19.882,20.1822,19.882,20.1155,441600.0],["1999-07-16",20.1822,21.0162,20.0488,21.0162,706200.0],["1999-07-19",20.8827,20.8827,20.3657,20.4324,544400.0],["1999-07-20",20.4324,20.4491,19.2815,19.5317,811000.0],["1999-07-21",19.5817,19.7485,19.098,19.4483,830000.0],["1999-07-22",19.4316,19.7819,19.2148,19.6151,1284200.0],["1999-07-23",19.5484,19.7485,19.3149,19.7485,931600.0],["1999-07-26",19.7318,19.7318,19.3482,19.3983,917600.0],["1999-07-27",19.4817,19.882,19.4817,19.6985,907800.0],["1999-07-28",19.6484,19.6818,19.2148,19.2148,750200.0],["1999-07-29",19.0813,19.2148,18.8145,19.1647,752000.0],["1999-07-30",19.1647,19.3482,18.7144,18.9145,558400.0],["1999-08-02",18.8145,19.048,18.7144,18.7644,642800.0],["1999-08-03",18.8145,18.9479,18.5309,18.631,1297800.0],["1999-08-04",18.5976,18.6477,18.3141,18.3141,413800.0],["1999-08-05",18.3308,18.5476,17.9471,18.4142,731200.0],["1999-08-06",18.3808,18.4809,18.1973,18.3474,624800.0],["1999-08-09",18.3141,18.4475,18.1473,18.3474,851000.0],["1999-08-10",18.3141,18.3475,17.6136,17.8971,1082000.0],["1999-08-11",17.9138,18.0305,17.8971,17.9471,998400.0],["1999-08-12",18.0139,18.581,17.8971,18.3975,1295800.0],["1999-08-13",18.4309,18.6644,18.1807,18.1807,957600.0],["1999-08-16",17.9138,19.1481,17.9138,18.9479,1565600.0],["1999-08-17",19.0814,19.2148,18.8478,19.0313,1104200.0],["1999-08-18",19.0647,19.7485,19.0313,19.4817,1022800.0],["1999-08-19",19.4483,19.515,18.9813,18.9813,799000.0],["1999-08-20",18.9813,19.0146,18.8312,18.8645,589200.0],["1999-08-23",18.7811,19.0146,18.7811,18.9479,815000.0],["1999-08-24",18.9146,18.9479,18.681,18.7644,602800.0],["1999-08-25",18.7978,18.8645,18.4475,18.8478,992200.0],["1999-08-26",18.8312,19.1147,18.631,18.9646,2019200.0],["1999-08-27",18.9146,19.0814,18.7978,18.8145,802400.0],["1999-08-30",18.7478,19.048,18.7144,18.9145,812200.0],["1999-08-31",19.3482,20.4824,19.0647,20.1155,2827400.0],["1999-09-01",20.1155,20.1155,19.3816,19.7986,979800.0],["1999-09-02",19.7986,19.982,19.4483,19.882,796600.0],["1999-09-03",20.1488,20.816,20.1488,20.6993,857800.0],["1999-09-07",20.8327,20.8327,20.3657,20.5825,932000.0],["1999-09-08",20.5158,20.5325,20.0154,20.2156,1337200.0],["1999-09-09",20.2823,20.5325,20.0488,20.3824,779200.0],["1999-09-10",20.6492,20.9328,20.6159,20.9161,1663800.0],["1999-09-13",21.0662,21.7501,20.8827,21.5332,2777000.0],["1999-09-14",21.3498,21.3664,20.299,20.5825,1127200.0],["1999-09-15",20.816,20.9828,20.0821,20.1322,726000.0],["1999-09-16",20.1155,20.1155,19.515,19.6818,768200.0],["1999-09-17",19.6485,20.4324,19.5484,20.1322,1184000.0],["1999-09-20",20.1488,20.2322,19.9487,20.0654,725400.0],["1999-09-21",20.0154,20.0154,19.4817,19.6151,682200.0],["1999-09-22",19.6552,19.8558,19.6218,19.6218,1207200.0],["1999-09-23",19.6218,19.8223,19.3376,19.4212,795200.0],["1999-09-24",19.5883,20.4073,19.5716,20.2903,1905000.0],["1999-09-27",20.3572,20.658,20.2736,20.424,1159000.0],["1999-09-28",20.4073,20.4073,19.7388,20.0229,644400.0],["1999-09-29",20.0898,20.541,20.0229,20.4073,650600.0],["1999-09-30",20.5912,21.2263,20.541,21.1762,2518000.0],["1999-10-01",21.2096,21.2764,20.3906,20.892,1399600.0],["1999-10-04",20.8586,20.9756,20.7416,20.8419,824000.0],["1999-10-05",20.8419,20.892,20.424,20.7416,1152400.0],["1999-10-06",20.7583,20.775,20.3572,20.5076,898200.0],["1999-10-07",20.5577,20.658,20.3238,20.424,1070200.0],["1999-10-08",20.3906,21.0257,20.3238,20.5577,999400.0],["1999-10-11",20.4909,20.9756,20.4407,20.6747,788200.0],["1999-10-12",20.6079,20.6413,20.0563,20.2068,828600.0],["1999-10-13",20.1566,20.2736,19.9895,19.9895,743600.0],["1999-10-14",19.9895,20.2903,19.7054,19.8223,910400.0],["1999-10-15",19.8892,19.9226,19.6218,19.7221,959000.0],["1999-10-18",19.7388,19.7889,19.1872,19.4045,1111000.0],["1999-10-19",19.5215,19.6719,19.1204,19.1538,1138800.0],["1999-10-20",19.2206,19.9895,19.2206,19.9728,1366800.0],["1999-10-21",20.0563,20.5243,19.8223,20.424,1058400.0],["1999-10-22",20.4575,21.1093,20.4575,20.9255,956200.0],["1999-10-25",20.892,21.36,20.892,21.243,1104000.0],["1999-10-26",21.3099,21.5104,21.3099,21.477,1588600.0],["1999-10-27",21.4603,22.0787,21.4603,21.7946,1622000.0],["1999-10-28",22.1957,22.6971,22.0285,22.6302,1579400.0],["1999-10-29",22.8976,23.5328,22.7305,23.5328,1668200.0],["1999-11-01",23.4659,23.4826,22.9478,23.2653,1578600.0],["1999-11-02",22.9979,23.0982,21.711,21.9283,1610400.0],["1999-11-03",22.062,22.1957,21.8113,21.9784,1454200.0],["1999-11-04",22.2458,22.3294,22.1288,22.1957,1546400.0],["1999-11-05",22.2625,22.4297,21.4268,21.5271,2644000.0],["1999-11-08",21.594,22.0453,21.4603,21.9283,1275600.0],["1999-11-09",21.7277,21.8113,21.3934,21.6943,854000.0],["1999-11-10",21.7444,22.7305,21.6608,22.6469,1543600.0],["1999-11-11",22.7138,23.867,22.6971,23.7166,2291600.0],["1999-11-12",23.7166,23.9172,23.1149,23.8002,962000.0],["1999-11-15",23.8002,24.3016,23.7333,24.0175,1615000.0],["1999-11-16",23.9339,24.0676,23.7667,23.9339,1202200.0],["1999-11-17",23.9673,24.5356,23.9673,24.3016,1218200.0],["1999-11-18",24.3016,24.8699,24.2682,24.8197,1862800.0],["1999-11-19",24.7528,24.9534,24.6191,24.803,1196600.0],["1999-11-22",24.7863,25.1205,24.4687,24.803,969600.0],["1999-11-23",24.8699,24.8866,24.2347,24.4186,838200.0],["1999-11-24",24.4854,24.6693,24.3684,24.6191,1218600.0],["1999-11-26",24.686,24.8699,24.6024,24.8364,380000.0],["1999-11-29",24.8699,25.0871,24.7529,24.92,614200.0],["1999-11-30",24.4687,24.5523,23.4492,23.5662,1379400.0],["1999-12-01",23.5662,24.2682,23.2988,23.8336,1217600.0],["1999-12-02",23.7668,24.0676,23.7668,24.0342,1352600.0],["1999-12-03",24.4019,24.7529,24.3684,24.5022,1013800.0],["1999-12-06",24.5189,24.6526,24.1345,24.1512,1544800.0],["1999-12-07",24.4186,26.1067,24.2347,25.4381,1825000.0],["1999-12-08",25.9395,26.6749,25.5384,26.2738,2898200.0],["1999-12-09",26.7418,28.3463,26.0398,26.8755,4486800.0],["1999-12-10",27.1429,27.1429,26.0398,26.4911,1741800.0],["1999-12-13",26.5579,26.9423,26.3741,26.6833,1695600.0],["1999-12-14",26.5914,26.6415,26.3072,26.5914,1037400.0],["1999-12-15",26.4744,26.8588,25.6053,25.9228,1548000.0],["1999-12-16",26.1204,27.4934,26.1204,27.4264,1246800.0],["1999-12-17",27.7278,28.7994,27.3594,28.7827,1759000.0],["1999-12-20",28.3306,28.6152,27.8282,28.0627,1492800.0],["1999-12-21",27.3259,27.3762,26.6562,27.0915,1516200.0],["1999-12-22",27.3594,27.5604,26.3715,26.6394,2057600.0],["1999-12-23",26.9074,27.4097,26.7734,27.4097,870400.0],["1999-12-27",26.9241,27.2255,26.5223,27.0581,1273200.0],["1999-12-28",27.058,27.4766,26.7566,26.8236,644600.0],["1999-12-29",26.7567,27.0581,26.6562,26.9408,526200.0],["1999-12-30",26.9241,26.9911,26.6897,26.7064,653800.0],["1999-12-31",26.7064,26.9911,26.7064,26.7901,331000.0],["2000-01-03",26.7901,26.7901,25.5846,25.9529,1824200.0],["2000-01-04",25.953,25.9864,24.8144,25.099,1262000.0],["2000-01-05",24.9483,25.1492,24.1948,24.379,1950000.0],["2000-01-06",24.379,24.8144,24.1111,24.513,1445000.0],["2000-01-07",24.5799,25.7018,24.5297,25.5511,989200.0],["2000-01-10",25.9864,26.9576,25.6348,26.6897,974400.0],["2000-01-11",26.5892,26.606,25.7855,26.1036,1136400.0],["2000-01-12",26.1204,26.3715,25.9027,26.0199,642200.0],["2000-01-13",26.0199,26.3381,25.8525,25.9864,948600.0],["2000-01-14",26.2543,26.2543,25.5846,25.6851,955200.0],["2000-01-18",25.7185,25.7185,25.0655,25.0655,1293600.0],["2000-01-19",25.0823,26.3548,25.0488,26.0702,1570800.0],["2000-01-20",26.7567,27.0413,25.0823,25.099,1782800.0],["2000-01-21",25.2497,25.7018,25.1827,25.4339,1427600.0],["2000-01-24",25.5009,25.5009,24.58,24.6469,1066400.0],["2000-01-25",24.7139,25.0655,24.0609,24.2283,1182200.0],["2000-01-26",24.379,25.819,24.2618,25.1325,1072200.0],["2000-01-27",25.0488,25.7353,24.5967,24.9651,997400.0],["2000-01-28",24.513,25.9195,24.1614,25.3502,1946200.0],["2000-01-31",25.2832,25.3167,24.5465,25.099,1091600.0],["2000-02-01",25.099,26.0534,25.0488,25.819,997400.0],["2000-02-02",25.819,26.7734,25.3334,25.3837,1844600.0],["2000-02-03",25.3502,25.5176,24.9986,25.1827,1312200.0],["2000-02-04",25.1827,25.4841,25.032,25.1157,1018600.0],["2000-02-07",25.0153,25.0488,24.5632,24.6134,884800.0],["2000-02-08",24.6135,25.6181,24.6135,25.4172,1252000.0],["2000-02-09",25.4171,26.1706,25.2664,25.9362,1419200.0],["2000-02-10",25.9027,26.3548,25.4674,25.8357,921000.0],["2000-02-11",26.2208,26.2376,25.3502,25.6348,1051400.0],["2000-02-14",25.6013,25.819,25.3167,25.4339,479200.0],["2000-02-15",25.5009,25.6181,24.9651,25.2832,2933000.0],["2000-02-16",25.3502,25.4506,23.5921,23.9102,1314400.0],["2000-02-17",24.1111,24.1111,22.2358,22.7047,1839800.0],["2000-02-18",22.8051,24.0776,22.8051,23.8767,2828800.0],["2000-02-22",24.379,24.513,22.4702,23.1065,2370600.0],["2000-02-23",23.4414,25.9864,23.3744,25.3167,2683200.0],["2000-02-24",25.4506,26.0534,24.4125,24.8144,1665200.0],["2000-02-25",25.0823,25.1493,23.7595,23.793,1367400.0],["2000-02-28",24.2451,24.7809,23.5084,24.5632,1492200.0],["2000-02-29",24.5297,25.3502,24.4125,25.233,1168400.0],["2000-03-01",25.233,25.4171,24.8479,25.2162,1661000.0],["2000-03-02",25.1158,25.1492,24.5465,24.7809,1791000.0],["2000-03-03",24.7139,24.7139,23.5921,24.1781,2504800.0],["2000-03-06",24.1111,24.1111,21.7,22.2693,6505600.0],["2000-03-07",22.0014,22.487,21.5158,21.633,2733800.0],["2000-03-08",21.6632,21.7807,20.2705,21.4451,3660600.0],["2000-03-09",21.5961,22.4016,21.2437,22.2841,2424800.0],["2000-03-10",22.4183,22.5862,22.0324,22.4687,2252000.0],["2000-03-13",22.4687,22.5358,21.7471,22.368,1703000.0],["2000-03-14",22.3009,22.6533,21.9485,22.4351,1963400.0],["2000-03-15",22.368,22.3848,21.6465,21.9485,2369400.0],["2000-03-16",22.217,23.0224,22.1667,22.9218,1988400.0],["2000-03-17",22.8546,23.8279,22.4855,23.7608,2186600.0],["2000-03-20",23.9957,24.9689,23.6097,24.2138,1880200.0],["2000-03-21",24.4152,24.9522,24.3649,24.6333,2256400.0],["2000-03-22",24.7676,26.0429,24.7676,25.4891,2440200.0],["2000-03-23",25.3717,25.9086,25.3213,25.6569,891000.0],["2000-03-24",25.6569,26.7812,25.6569,26.4624,1869400.0],["2000-03-27",26.3953,26.8315,26.3449,26.5966,2070800.0],["2000-03-28",26.6302,27.0161,26.3953,26.7141,2397800.0],["2000-03-29",26.7141,26.8483,26.0261,26.261,2127400.0],["2000-03-30",26.2778,26.4456,25.4052,25.4052,1231600.0],["2000-03-31",25.2374,25.4388,24.7005,25.1367,1688400.0],["2000-04-03",25.1367,25.8415,25.1032,25.5227,884600.0],["2000-04-04",25.4891,25.7073,23.0392,24.2935,2509200.0],["2000-04-05",24.3313,26.3449,24.1635,25.6066,1936200.0],["2000-04-06",25.7073,26.6302,25.6905,26.11,1651000.0],["2000-04-07",26.1771,26.5295,25.6737,26.0932,1241800.0],["2000-04-10",26.0597,26.0597,24.8515,25.3213,1129000.0],["2000-04-11",25.3213,25.3213,24.6669,25.0361,991600.0],["2000-04-12",25.0696,25.2039,24.3313,24.4488,956800.0],["2000-04-13",24.4152,24.5998,23.6936,23.7272,1392800.0],["2000-04-14",22.9553,23.0896,22.0492,22.0492,1862400.0],["2000-04-17",22.066,22.9553,21.9317,22.8211,2531800.0],["2000-04-18",22.8211,23.0896,22.3512,22.6533,2178000.0],["2000-04-19",22.9218,22.9889,22.1499,22.3848,1820600.0],["2000-04-20",22.3512,22.754,22.0324,22.4351,2051000.0],["2000-04-24",22.5861,23.0896,22.1331,22.905,1419600.0],["2000-04-25",23.4923,24.8683,23.207,24.1467,2845800.0],["2000-04-26",24.1299,25.573,24.0628,24.7508,2178000.0],["2000-04-27",24.3816,25.0696,23.9286,24.9689,1499400.0],["2000-04-28",24.8347,25.1032,24.0125,24.4488,1202400.0],["2000-05-01",24.3145,24.3481,23.8615,24.281,972000.0],["2000-05-02",24.0964,24.4152,23.9453,24.2642,893400.0],["2000-05-03",24.0964,24.0964,23.1231,23.2741,694000.0],["2000-05-04",23.2741,23.8614,23.0896,23.2574,1066000.0],["2000-05-05",23.1902,24.5327,23.056,24.3816,1408000.0],["2000-05-08",24.2138,24.2138,23.4755,23.7608,822400.0],["2000-05-09",23.8279,24.0125,23.4084,23.6769,923600.0],["2000-05-10",23.6601,23.8447,23.1567,23.2909,716600.0],["2000-05-11",23.4252,23.5426,22.9553,23.4084,1373000.0],["2000-05-12",23.358,23.7272,23.1567,23.6098,1165400.0],["2000-05-15",23.3748,23.8614,23.1735,23.5426,1022200.0],["2000-05-16",23.6936,24.432,23.5426,24.1467,1467600.0],["2000-05-17",24.2642,24.3984,23.3413,23.6433,862000.0],["2000-05-18",23.6098,23.6937,22.9218,23.0392,1301800.0],["2000-05-19",22.5526,22.7204,22.368,22.4855,1580400.0],["2000-05-22",22.4184,22.6365,22.2002,22.5358,1469000.0],["2000-05-23",22.5526,22.8043,22.3009,22.4184,964200.0],["2000-05-24",22.4183,22.9721,22.2673,22.6029,1195200.0],["2000-05-25",22.6197,22.8546,22.3177,22.5023,994200.0],["2000-05-26",22.5023,22.5023,22.0156,22.0492,1788200.0],["2000-05-30",22.0492,22.8211,21.9485,22.6868,1079600.0],["2000-05-31",22.3512,23.207,22.3512,22.5358,1015400.0],["2000-06-01",22.5694,22.9553,22.4184,22.9218,1375000.0],["2000-06-02",23.6601,24.0964,23.6601,23.8279,1065600.0],["2000-06-05",23.7608,24.734,23.7272,24.3816,1127600.0],["2000-06-06",24.3649,24.9354,24.2642,24.5494,911600.0],["2000-06-07",24.4788,24.7814,23.8736,24.6301,906200.0],["2000-06-08",24.5629,24.5797,23.5037,23.7559,940000.0],["2000-06-09",24.0753,24.2939,23.8904,24.0417,554400.0],["2000-06-12",24.0249,24.3443,23.571,23.7979,495000.0],["2000-06-13",23.8063,24.1426,23.5373,24.0585,734400.0],["2000-06-14",24.0081,24.1426,23.7391,23.9577,638200.0],["2000-06-15",24.0081,24.7142,23.9576,24.4452,868200.0],["2000-06-16",25.1513,25.7566,25.0168,25.6221,2102200.0],["2000-06-19",25.3531,25.723,25.1513,25.454,1077000.0],["2000-06-20",25.5548,25.9415,25.4371,25.6557,1116000.0],["2000-06-21",25.7566,26.1096,25.538,26.0424,1333200.0],["2000-06-22",25.9751,26.1601,25.807,26.0592,870400.0],["2000-06-23",26.0928,26.2273,25.7902,25.8743,1221600.0],["2000-06-26",25.8574,25.8574,24.1426,24.3443,1874200.0],["2000-06-27",24.3443,24.3443,23.84,23.9913,1716000.0],["2000-06-28",24.2771,24.2771,23.9745,24.1468,1395800.0],["2000-06-29",24.0753,24.1426,23.5709,23.9408,973800.0],["2000-06-30",23.8736,24.2098,23.7391,23.9577,1277200.0],["2000-07-03",24.0585,24.3443,23.9745,24.3275,406800.0],["2000-07-05",24.3107,24.3107,24.0249,24.1089,770200.0],["2000-07-06",24.1762,24.193,23.7391,23.7727,847200.0],["2000-07-07",23.5037,23.6718,22.4277,22.8648,2550200.0],["2000-07-10",22.5958,22.8648,21.7888,21.7888,3874200.0],["2000-07-11",21.9065,23.4533,21.9065,23.3188,3213400.0],["2000-07-12",23.302,23.8063,23.2851,23.4365,920600.0],["2000-07-13",23.2011,23.2011,22.3605,22.4445,1551600.0],["2000-07-14",22.7303,23.9408,22.7303,23.5373,2583800.0],["2000-07-17",23.5205,23.7727,23.0834,23.1422,1088800.0],["2000-07-18",22.9994,22.9994,22.7808,22.7976,1480800.0],["2000-07-19",22.848,23.2515,22.8144,22.8648,1309400.0],["2000-07-20",22.8985,23.302,22.8817,23.1675,812400.0],["2000-07-21",23.1338,23.1507,22.7976,22.8817,1290600.0],["2000-07-24",22.8648,23.1338,22.7976,23.1002,1668200.0],["2000-07-25",24.4788,24.4788,23.3188,24.0081,3334600.0],["2000-07-26",23.8904,23.9913,23.386,23.655,1355800.0],["2000-07-27",23.8231,23.9072,23.1338,23.3524,1121800.0],["2000-07-28",23.3524,23.3692,22.8648,22.9489,1086400.0],["2000-07-31",23.0162,23.302,22.8312,22.8648,1436600.0],["2000-08-01",22.9321,23.117,22.764,22.848,1189800.0],["2000-08-02",22.8985,22.8985,22.6631,22.7976,1037000.0],["2000-08-03",22.5622,23.1338,22.4613,22.5958,1264400.0],["2000-08-04",22.6631,23.1002,22.5286,22.7808,1807000.0],["2000-08-07",22.9153,23.3524,22.8648,23.2011,887200.0],["2000-08-08",23.3356,23.6046,23.302,23.6046,1406200.0],["2000-08-09",23.3356,23.4701,23.0834,23.2011,1152200.0],["2000-08-10",23.1843,23.302,22.8817,23.117,727200.0],["2000-08-11",23.1843,23.2179,22.848,22.8648,1006000.0],["2000-08-14",22.8648,22.9489,22.7471,22.8312,947600.0],["2000-08-15",22.9657,22.9657,22.7303,22.8817,1136200.0],["2000-08-16",22.9489,23.1507,22.2932,22.4277,797000.0],["2000-08-17",22.4613,22.9321,22.2932,22.7472,1035200.0],["2000-08-18",22.7472,22.8648,22.1251,22.5958,1211200.0],["2000-08-21",22.5454,22.6967,22.0242,22.2596,1022000.0],["2000-08-22",22.2932,22.2932,21.2509,21.5871,4304400.0],["2000-08-23",21.5871,22.1755,21.5871,21.9738,2051600.0],["2000-08-24",22.0074,22.0242,21.5703,21.6207,1376800.0],["2000-08-25",21.6207,22.1587,21.5871,22.0074,1021400.0],["2000-08-28",22.0747,22.2596,21.772,21.8057,849000.0],["2000-08-29",21.7888,21.9906,21.6543,21.9233,568600.0],["2000-08-30",21.7216,22.2932,21.6712,22.2092,953800.0],["2000-08-31",22.5958,22.6799,22.3773,22.4487,1327600.0],["2000-09-01",22.5118,22.7471,22.3605,22.3941,1018800.0],["2000-09-05",22.4781,22.5958,21.9402,22.041,1629600.0],["2000-09-06",22.0578,22.0578,21.9233,21.9906,1086200.0],["2000-09-07",21.957,21.957,21.1332,21.5198,2330800.0],["2000-09-08",21.5198,22.0915,21.1163,21.688,1813600.0],["2000-09-11",21.6207,22.0578,21.503,21.688,1178400.0],["2000-09-12",21.8561,22.1755,21.5703,22.1587,1836800.0],["2000-09-13",22.226,22.2596,21.5367,21.9233,1463400.0],["2000-09-14",22.0242,22.1755,21.8225,21.957,826600.0],["2000-09-15",21.957,21.957,21.4022,21.5198,2597000.0],["2000-09-18",21.4862,21.5198,20.4439,20.5952,3690200.0],["2000-09-19",20.7129,21.3013,20.6456,20.8642,3574400.0],["2000-09-20",20.6288,21.0155,19.889,20.2253,1968000.0],["2000-09-21",20.0572,20.9146,20.0067,20.7801,1757200.0],["2000-09-22",20.7129,20.7801,20.3766,20.7129,2105600.0],["2000-09-25",20.7129,20.7129,20.343,20.427,2071000.0],["2000-09-26",20.3563,20.4068,19.3789,19.6148,2194200.0],["2000-09-27",19.48,19.5137,18.3678,18.8734,4419800.0],["2000-09-28",19.1261,20.0866,19.1261,20.0024,2406800.0],["2000-09-29",19.935,20.0529,19.4295,19.6654,1836200.0],["2000-10-02",19.6822,20.0192,19.6822,19.8507,2331400.0],["2000-10-03",19.8844,20.39,19.8676,20.3394,1887000.0],["2000-10-04",20.4068,20.609,20.2889,20.3394,1944200.0],["2000-10-05",20.3226,20.3731,19.5474,19.9855,2173600.0],["2000-10-06",20.0192,20.1541,19.2441,19.598,1592000.0],["2000-10-09",19.5306,20.2889,19.5306,19.9181,1230200.0],["2000-10-10",19.9855,20.4574,19.7833,20.3394,1643400.0],["2000-10-11",20.3563,20.5922,19.817,19.9855,1150200.0],["2000-10-12",20.0192,20.1035,19.7328,19.9687,1494800.0],["2000-10-13",19.9518,20.2215,19.817,20.1372,1224600.0],["2000-10-16",20.2046,20.9629,20.0866,20.4742,1694200.0],["2000-10-17",20.4911,20.5922,19.4463,19.6654,1693000.0],["2000-10-18",19.143,19.9181,18.9071,19.8507,1491400.0],["2000-10-19",20.1541,21.401,20.1541,21.3505,1848400.0],["2000-10-20",21.2999,22.0245,21.0809,21.8055,1119800.0],["2000-10-23",21.7381,21.7381,21.3336,21.6033,1353600.0],["2000-10-24",21.7381,23.3052,21.7381,22.9851,2896000.0],["2000-10-25",23.0019,23.0862,22.6817,22.9345,1734800.0],["2000-10-26",22.8671,23.2041,22.6143,23.1704,1337600.0],["2000-10-27",23.2547,23.7265,23.2547,23.558,1019800.0],["2000-10-30",23.6254,24.5185,23.6254,24.1815,2344400.0],["2000-10-31",24.1984,25.0746,23.8276,24.8724,2364600.0],["2000-11-01",24.7376,24.7881,24.0972,24.35,1113400.0],["2000-11-02",24.4006,24.4343,23.8108,23.8276,1653000.0],["2000-11-03",23.8613,23.9793,23.4063,23.6423,1538800.0],["2000-11-06",24.9398,25.0409,23.8108,23.9961,3239400.0],["2000-11-07",23.9287,23.9287,23.0019,23.1704,2382800.0],["2000-11-08",23.2715,23.3558,22.5975,22.6649,1382000.0],["2000-11-09",22.4458,22.4627,21.6538,21.6875,2540000.0],["2000-11-10",21.8897,22.9008,21.856,21.8897,1375600.0],["2000-11-13",21.4516,21.7044,21.4516,21.5527,1847000.0],["2000-11-14",21.5359,22.2099,21.3673,21.6033,1439400.0],["2000-11-15",21.8729,22.0077,21.7381,21.8055,1261200.0],["2000-11-16",22.0077,22.0077,21.519,21.5359,758400.0],["2000-11-17",21.6033,21.7886,21.401,21.6875,1460200.0],["2000-11-20",21.7886,22.766,21.7212,22.3953,1720000.0],["2000-11-21",21.7044,21.7044,20.2552,21.1146,4235400.0],["2000-11-22",21.0472,22.2436,20.9292,21.3505,1650800.0],["2000-11-24",21.4179,21.9908,21.4179,21.7886,496600.0],["2000-11-27",21.7718,22.2099,21.1988,21.5696,1731200.0],["2000-11-28",21.5696,22.0414,21.2494,21.856,1417800.0],["2000-11-29",21.7044,22.0751,21.6033,21.7886,1318200.0],["2000-11-30",21.8055,21.8055,20.2383,21.1988,2198800.0],["2000-12-01",21.2325,22.1088,21.2325,21.5864,1379600.0],["2000-12-04",21.6538,23.44,21.6538,22.9514,3239600.0],["2000-12-05",23.2041,24.1646,23.103,24.1478,2824200.0],["2000-12-06",24.232,24.4343,23.6928,23.9961,3580000.0],["2000-12-07",23.9287,23.9961,23.3221,23.7265,1926400.0],["2000-12-08",23.9287,24.2152,23.5749,23.7097,1674200.0],["2000-12-11",23.6423,23.8613,23.2884,23.6423,1909000.0],["2000-12-12",23.1367,23.6591,23.1199,23.44,1065400.0],["2000-12-13",23.4569,23.6254,23.0188,23.2041,931000.0],["2000-12-14",23.1367,23.3895,22.6649,22.8334,1223600.0],["2000-12-15",22.4248,22.7456,21.8,22.239,2316800.0],["2000-12-18",22.1715,22.678,22.1546,22.4079,1315800.0],["2000-12-19",22.4754,22.6612,22.1715,22.3741,1389200.0],["2000-12-20",21.8506,22.0195,20.8712,21.5129,1869200.0],["2000-12-21",20.5335,21.8844,20.5335,21.344,2809600.0],["2000-12-22",21.5129,22.1377,21.4285,22.0195,1504400.0],["2000-12-26",21.9182,22.3741,21.5973,22.1377,593200.0],["2000-12-27",22.1546,22.4079,22.0533,22.087,1064800.0],["2000-12-28",22.2559,22.2728,21.9519,22.0533,1083800.0],["2000-12-29",22.0701,22.6274,22.0533,22.391,1164400.0],["2001-01-02",22.391,22.6612,21.2258,21.2596,1038600.0],["2001-01-03",20.7193,23.4548,20.7193,23.3028,2941000.0],["2001-01-04",23.3028,24.164,23.3028,24.0627,3582800.0],["2001-01-05",24.2991,24.2991,23.1677,23.573,2077400.0],["2001-01-08",23.4717,23.4886,22.8976,23.4886,2294800.0],["2001-01-09",23.2353,23.8263,23.2353,23.7081,1542600.0],["2001-01-10",23.4717,23.5392,23.0327,23.5055,1716000.0],["2001-01-11",23.4379,24.8057,23.2522,24.8057,1922400.0],["2001-01-12",24.5355,24.9746,24.1303,24.8901,2497400.0],["2001-01-16",24.8901,24.8901,23.8432,24.2147,1996600.0],["2001-01-17",24.2822,24.6368,24.164,24.3329,1715400.0],["2001-01-18",24.3835,24.6368,24.1471,24.5186,1756200.0],["2001-01-19",24.5186,24.5355,24.2147,24.3329,1418000.0],["2001-01-22",24.0796,24.2822,23.6743,23.9952,940600.0],["2001-01-23",23.6406,24.3667,23.0833,24.2316,2082200.0],["2001-01-24",24.2316,24.7888,23.8938,24.2485,1073800.0],["2001-01-25",24.1978,24.8395,23.6237,24.5862,1936400.0],["2001-01-26",24.5862,24.5862,23.8432,24.1303,1557000.0],["2001-01-29",24.3998,24.6537,24.2917,24.6267,1002800.0],["2001-01-30",24.6942,24.6942,24.0458,24.5835,1345000.0],["2001-01-31",24.5835,24.8293,24.0593,24.6672,2164400.0],["2001-02-01",24.6672,24.6672,23.6406,23.7784,7294600.0],["2001-02-02",23.7783,23.7783,23.319,23.4757,3334200.0],["2001-02-05",23.6676,24.3133,23.4514,24.1134,2696000.0],["2001-02-06",24.3025,24.37,23.7486,23.9242,2382000.0],["2001-02-07",23.9242,23.9648,23.646,23.7486,1250000.0],["2001-02-08",23.7756,24.262,23.7756,24.2241,1333600.0],["2001-02-09",24.2241,24.262,23.9918,24.0809,1427400.0],["2001-02-12",24.0458,24.2619,23.8837,24.2349,1218400.0],["2001-02-13",24.1269,24.2755,24.0593,24.1323,1670400.0],["2001-02-14",24.1134,24.1539,23.6811,24.0053,1932000.0],["2001-02-15",23.9377,24.1809,23.8297,24.1809,2251400.0],["2001-02-16",23.9918,24.3106,23.8432,23.9783,1662200.0],["2001-02-20",24.2079,25.6426,24.2079,25.5345,3978400.0],["2001-02-21",25.4778,25.7885,25.1265,25.4778,3030000.0],["2001-02-22",25.4778,25.7344,24.9914,25.0995,2830400.0],["2001-02-23",24.7888,24.8834,24.0053,24.37,3262600.0],["2001-02-26",24.4106,24.5862,24.1836,24.3565,2845400.0],["2001-02-27",24.316,25.059,24.2809,24.8564,2188600.0],["2001-02-28",24.8564,24.8564,24.2214,24.5024,2007000.0],["2001-03-01",24.5024,24.5727,24.1026,24.5051,2830800.0],["2001-03-02",24.4376,24.8402,24.262,24.7267,1932600.0],["2001-03-05",24.5862,24.5889,24.1188,24.243,1974400.0],["2001-03-06",24.3106,24.7078,24.289,24.6186,2606200.0],["2001-03-07",24.3357,25.2967,24.3357,25.0125,2340600.0],["2001-03-08",24.7418,24.9042,24.4981,24.8717,2086600.0],["2001-03-09",24.3628,24.4981,23.8322,23.9161,2412800.0],["2001-03-12",23.8214,23.8241,22.495,22.6033,3032200.0],["2001-03-13",22.6005,22.7657,22.0077,22.4679,3955400.0],["2001-03-14",22.1972,22.5085,21.8318,21.9807,3448200.0],["2001-03-15",22.1972,22.7927,22.1972,22.7305,2049200.0],["2001-03-16",22.6709,22.7657,22.1025,22.495,2611200.0],["2001-03-19",22.4977,22.5193,21.8453,22.2811,2287600.0],["2001-03-20",22.4273,22.7792,22.2514,22.3596,2074800.0],["2001-03-21",22.3596,22.5491,22.1025,22.1837,2444000.0],["2001-03-22",22.0754,22.0754,20.8708,21.5475,3707400.0],["2001-03-23",21.6558,22.1295,21.5205,22.1295,2048600.0],["2001-03-26",22.1025,22.3732,21.6017,21.8182,2618000.0],["2001-03-27",21.8318,22.9389,21.7885,22.8685,1991000.0],["2001-03-28",22.8685,22.9958,22.6033,22.874,2611600.0],["2001-03-29",22.9416,22.9822,22.0619,22.3975,2070400.0],["2001-03-30",22.3975,22.698,22.0754,22.4354,1825200.0],["2001-04-02",22.4679,22.8469,22.2703,22.4977,1388400.0],["2001-04-03",22.43,22.4544,21.6991,21.8426,2082600.0],["2001-04-04",21.8101,21.8318,21.1144,21.5205,3249000.0],["2001-04-05",21.7099,22.3867,21.6693,22.3867,2462400.0],["2001-04-06",22.3867,22.3867,21.6585,21.9671,1527200.0],["2001-04-09",22.0619,22.5762,22.0077,22.5383,1542200.0],["2001-04-10",22.541,22.7846,22.4544,22.5545,1530600.0],["2001-04-11",22.8063,22.9687,22.4138,22.7927,2387800.0],["2001-04-12",22.5762,23.5372,22.5491,23.4153,1961400.0],["2001-04-16",23.4153,23.659,23.1988,23.5507,1539800.0],["2001-04-17",23.2935,23.9026,23.28,23.9026,1303000.0],["2001-04-18",24.1138,25.0937,24.065,24.6741,5461200.0],["2001-04-19",24.6335,25.0395,24.4981,25.0395,1507400.0],["2001-04-20",24.9042,24.9042,24.222,24.5496,1748200.0],["2001-04-23",24.4981,24.4981,23.8079,23.8431,2372800.0],["2001-04-24",23.8755,24.3195,23.8755,24.1462,1903200.0],["2001-04-25",24.1462,24.4657,23.9838,24.3926,2081400.0],["2001-04-26",24.2274,24.9313,24.1598,24.9096,2492200.0],["2001-04-27",24.5658,24.5793,23.7537,23.9432,3971800.0],["2001-04-30",24.2545,24.2545,23.659,23.7808,1843600.0],["2001-05-01",23.7781,23.7781,23.3206,23.3964,2753000.0],["2001-05-02",23.4153,23.7808,23.3991,23.6887,2044200.0],["2001-05-03",23.456,23.7673,23.0228,23.502,1623000.0],["2001-05-04",23.3883,24.1192,23.2394,24.0731,1330200.0],["2001-05-07",24.0244,24.0894,23.5805,24.0596,829800.0],["2001-05-08",24.1598,24.5658,24.0109,24.4684,1646800.0],["2001-05-09",24.2139,24.7391,24.1625,24.4711,1584600.0],["2001-05-10",24.4738,24.7012,24.2816,24.333,1749400.0],["2001-05-11",24.3493,24.4981,24.2274,24.2951,1330000.0],["2001-05-14",24.2924,24.3601,24.1733,24.3086,737400.0],["2001-05-15",24.3493,25.0395,24.2951,24.6335,2093400.0],["2001-05-16",24.6605,25.0639,24.2816,25.0125,1688800.0],["2001-05-17",25.0125,25.6188,25.0125,25.5187,1760600.0],["2001-05-18",25.5863,25.7163,25.2155,25.405,1570400.0],["2001-05-21",25.2696,25.987,25.202,25.9355,1373800.0],["2001-05-22",25.6892,26.2441,25.5403,26.0492,2968800.0],["2001-05-23",25.987,26.5825,25.6892,26.412,3404200.0],["2001-05-24",26.3443,26.347,25.3806,25.4591,3581000.0],["2001-05-25",25.6486,25.6486,25.202,25.4321,1695000.0],["2001-05-29",25.4456,25.608,25.3508,25.4158,1251400.0],["2001-05-30",25.3914,25.4726,25.0395,25.1343,1637200.0],["2001-05-31",25.1749,25.2967,25.0666,25.1965,2283600.0],["2001-06-01",25.1478,25.1505,24.7688,25.0016,1776400.0],["2001-06-04",25.0693,25.2886,24.9042,25.229,814600.0],["2001-06-05",25.2019,25.3914,25.0558,25.3535,1379400.0],["2001-06-06",25.3617,25.5272,25.3237,25.3861,1396200.0],["2001-06-07",25.4458,25.5217,24.6862,24.9195,1403800.0],["2001-06-08",24.6862,24.7676,24.4475,24.5126,1519400.0],["2001-06-11",24.2929,24.4068,24.1708,24.2739,1517000.0],["2001-06-12",24.2793,24.3064,23.4655,23.6282,4232800.0],["2001-06-13",23.7503,23.7503,23.1128,23.2484,3949400.0],["2001-06-14",22.7873,22.9365,22.2854,22.3858,3189200.0],["2001-06-15",22.1905,22.6245,21.9192,22.3668,6849400.0],["2001-06-18",22.3803,22.3803,21.9734,21.9734,2104600.0],["2001-06-19",22.299,22.7873,22.299,22.6245,3143800.0],["2001-06-20",22.4889,22.6109,21.9219,22.2311,3733400.0],["2001-06-21",22.2854,22.6245,22.1091,22.3858,2284000.0],["2001-06-22",22.5838,23.0206,22.5431,22.8008,2779600.0],["2001-06-25",22.8008,22.9093,22.3966,22.4482,2339600.0],["2001-06-26",22.3396,22.5702,22.0548,22.5377,2350600.0],["2001-06-27",22.5974,23.0314,22.5675,22.7032,1695000.0],["2001-06-28",22.7873,23.0558,22.7411,22.8198,1417400.0],["2001-06-29",23.0911,23.5929,22.9907,23.3298,3155600.0],["2001-07-02",23.3298,23.7367,23.1535,23.5631,1757200.0],["2001-07-03",23.5631,23.7232,23.2132,23.6852,926600.0],["2001-07-05",23.5333,23.5468,22.9934,23.0585,1632000.0],["2001-07-06",23.1806,23.1915,22.421,22.459,1352400.0],["2001-07-09",22.516,23.0043,22.5024,22.9365,1194600.0],["2001-07-10",22.733,22.7873,21.9056,22.1091,4009000.0],["2001-07-11",22.1091,22.5187,21.9734,22.5024,5578800.0],["2001-07-12",22.4753,22.9338,22.4617,22.9256,2391200.0],["2001-07-13",22.9256,23.1264,22.7466,23.1128,1662000.0],["2001-07-16",23.1128,23.3976,22.9772,23.3624,2300000.0],["2001-07-17",23.3027,23.4112,23.0857,23.2376,1567600.0],["2001-07-18",22.9771,23.1128,22.2474,22.5892,3342600.0],["2001-07-19",22.8551,22.9772,22.2718,22.4482,3530000.0],["2001-07-20",22.4482,22.5323,21.8107,21.8703,3878800.0],["2001-07-23",22.0548,22.0955,21.2274,21.3007,4119600.0],["2001-07-24",21.7021,22.5567,21.6479,22.4889,7845200.0],["2001-07-25",22.4889,23.2078,22.3532,23.1047,3211800.0],["2001-07-26",23.1047,23.8724,23.0314,23.7937,3904800.0],["2001-07-27",23.7937,24.008,23.6689,23.7313,2950600.0],["2001-07-30",23.6825,23.9863,23.6553,23.7774,1275200.0],["2001-07-31",23.9266,24.1979,23.6011,23.7015,2054200.0],["2001-08-01",23.7042,23.7096,23.5061,23.6011,1644600.0],["2001-08-02",23.6418,23.7639,23.3976,23.5957,1184800.0],["2001-08-03",23.5957,23.5957,23.0558,23.4763,1443200.0],["2001-08-06",23.4112,23.4112,23.2077,23.338,1466600.0],["2001-08-07",23.338,23.3515,23.1128,23.2566,961800.0],["2001-08-08",23.1888,23.6011,22.9392,23.0151,1855400.0],["2001-08-09",23.0178,23.0992,22.8035,22.9961,1311800.0],["2001-08-10",23.045,23.0585,22.7249,22.9907,1141800.0],["2001-08-13",23.0585,23.1128,22.7683,23.0314,1557400.0],["2001-08-14",23.0341,23.167,22.5702,22.6489,1123600.0],["2001-08-15",22.6489,22.6787,22.3125,22.3803,2304800.0],["2001-08-16",22.3803,22.3803,22.0548,22.3125,3378200.0],["2001-08-17",22.2176,22.299,21.9843,22.1552,1957200.0],["2001-08-20",22.0548,22.3315,21.9138,22.3261,2397400.0],["2001-08-21",22.1959,22.2176,21.2546,21.7808,8009800.0],["2001-08-22",21.8107,22.0358,21.8107,21.9436,3319600.0],["2001-08-23",21.987,22.1606,21.9192,22.0521,1579000.0],["2001-08-24",22.2176,22.5838,21.987,22.5431,1107200.0],["2001-08-27",22.3261,22.4753,22.1498,22.261,1038800.0],["2001-08-28",22.4075,22.421,22.0575,22.1742,1186200.0],["2001-08-29",22.1742,22.1742,21.4689,21.5177,1928400.0],["2001-08-30",21.4309,21.4309,20.5926,20.7228,3645600.0],["2001-08-31",20.8069,21.1596,20.6279,21.1026,2168400.0],["2001-09-04",20.8476,21.1026,20.5492,20.5818,2032400.0],["2001-09-05",20.4543,20.5763,19.7001,19.7761,5626400.0],["2001-09-06",19.7083,20.0202,19.5319,19.9199,5713000.0],["2001-09-07",20.3186,20.362,19.8032,20.0555,2998200.0],["2001-09-10",20.0474,20.4434,19.8737,19.9497,2883400.0],["2001-09-17",18.2434,19.0057,18.1701,18.1783,4597800.0],["2001-09-18",18.0399,18.3112,17.8229,18.0806,3124400.0],["2001-09-19",18.2303,18.6112,16.878,17.6044,4928000.0],["2001-09-20",17.3324,17.6044,16.9786,17.1283,3511800.0],["2001-09-21",16.1896,16.9242,16.0807,16.3283,5791600.0],["2001-09-24",16.5705,17.8711,16.5705,17.6371,4712200.0],["2001-09-25",17.6371,17.8439,16.9106,17.4793,3725000.0],["2001-09-26",17.55,17.7024,17.0875,17.2888,3218600.0],["2001-09-27",17.4357,17.55,16.761,17.4847,2923200.0],["2001-09-28",17.4847,17.6589,16.6793,17.6589,5717000.0],["2001-10-01",17.2779,17.4412,17.0684,17.3596,2562600.0],["2001-10-02",17.0058,17.0956,16.682,16.965,3287000.0],["2001-10-03",16.965,18.135,16.6657,17.9337,3648800.0],["2001-10-04",18.0942,18.8425,17.931,18.4126,4433000.0],["2001-10-05",18.5024,18.5024,18.0752,18.2575,2979600.0],["2001-10-08",18.203,18.2303,17.8493,18.0996,2203600.0],["2001-10-09",18.2248,18.5595,18.0942,18.4017,3006000.0],["2001-10-10",18.5649,19.1717,18.5024,19.1472,2931200.0],["2001-10-11",19.5363,20.3798,19.5363,20.29,4955600.0],["2001-10-12",20.1077,20.271,19.7349,20.2438,2855400.0],["2001-10-15",19.9445,20.1349,19.6451,20.0941,2345000.0],["2001-10-16",20.0941,20.1295,19.8764,19.9825,2814600.0],["2001-10-17",20.0805,20.0805,19.1418,19.3023,4292600.0],["2001-10-18",18.8969,19.1826,18.7581,19.169,4379600.0],["2001-10-19",18.8425,19.4139,18.8153,19.2887,2868200.0],["2001-10-22",19.2887,20.1159,19.139,20.1159,2006400.0],["2001-10-23",20.8696,21.6178,20.6519,21.2505,6954200.0],["2001-10-24",21.0328,21.041,20.7934,20.9185,2351000.0],["2001-10-25",20.6791,21.7539,20.6247,21.6042,2809600.0],["2001-10-26",21.4682,22.0368,21.4682,21.9226,2336400.0],["2001-10-29",21.7729,21.8355,21.4437,21.5906,2512600.0],["2001-10-30",21.2913,21.441,20.856,20.9675,2192000.0],["2001-10-31",20.9702,21.2015,20.8696,20.8913,1949200.0],["2001-11-01",20.8287,21.4083,20.7199,21.3729,2220000.0],["2001-11-02",21.3729,21.4927,21.177,21.3049,1965200.0],["2001-11-05",21.4274,21.6994,21.4001,21.6042,1814400.0],["2001-11-06",21.4138,21.9634,21.3865,21.9579,2429400.0],["2001-11-07",21.8627,22.1756,21.7675,21.8682,1577800.0],["2001-11-08",21.8355,22.4749,21.8355,22.1457,2356000.0],["2001-11-09",22.1484,22.1756,21.7729,22.1266,1910800.0],["2001-11-12",22.0722,22.0885,21.6314,21.9062,1976400.0],["2001-11-13",21.947,22.8368,21.947,22.747,2666000.0],["2001-11-14",23.1007,23.9388,22.9946,23.9388,6064600.0],["2001-11-15",23.7265,23.8762,23.1524,23.2368,4366000.0],["2001-11-16",23.3728,23.3973,22.8558,23.0001,3357800.0],["2001-11-19",23.0382,23.2613,22.8069,23.2232,2404000.0],["2001-11-20",23.2096,23.5361,23.1035,23.1824,2666600.0],["2001-11-21",23.0055,23.1524,22.7715,22.8994,2747400.0],["2001-11-23",23.0899,23.6449,23.0899,23.5062,1082600.0],["2001-11-26",23.6313,23.8735,23.5361,23.8626,2624800.0],["2001-11-27",23.6857,23.8626,23.5633,23.6912,1639400.0],["2001-11-28",23.5633,23.6014,23.2096,23.2558,2496200.0],["2001-11-29",22.9375,23.2858,22.6382,23.1769,3272400.0],["2001-11-30",23.196,23.5089,22.9239,23.3619,1737000.0],["2001-12-03",23.1415,23.1769,22.7905,22.8504,2195800.0],["2001-12-04",22.9783,23.2613,22.8613,23.2041,2287200.0],["2001-12-05",23.264,24.6163,23.264,24.3306,4609800.0],["2001-12-06",24.2762,24.6761,24.2272,24.4068,2977600.0],["2001-12-07",24.2163,24.2979,23.5769,23.781,2588800.0],["2001-12-10",23.7265,23.9088,23.3674,23.4544,2097800.0],["2001-12-11",23.4545,24.2707,23.332,24.0612,2889000.0],["2001-12-12",23.9524,24.1156,23.4109,23.6259,2017000.0],["2001-12-13",23.5578,23.5578,23.0871,23.2096,2207200.0],["2001-12-14",23.2776,23.2776,22.6246,22.962,1707200.0],["2001-12-17",22.8014,23.6177,22.7878,23.2912,3459800.0],["2001-12-18",23.673,23.7658,23.3212,23.6648,2434600.0],["2001-12-19",23.6048,24.1094,23.3812,24.0194,2468000.0],["2001-12-20",23.8776,24.0712,23.6839,23.7821,1957800.0],["2001-12-21",23.7848,24.1476,23.5966,24.1394,2178800.0],["2001-12-24",24.0548,24.1885,24.0276,24.0821,549600.0],["2001-12-26",24.0549,24.3276,24.0003,24.0549,1442800.0],["2001-12-27",24.0576,24.4067,24.0139,24.4039,2037600.0],["2001-12-28",24.5321,24.573,24.3412,24.483,1030200.0],["2001-12-31",24.2867,24.5485,24.2757,24.3685,943600.0],["2002-01-02",24.1094,24.5758,24.0412,24.5758,2153800.0],["2002-01-03",24.4094,24.6794,24.1639,24.243,2099200.0],["2002-01-04",24.4094,24.6548,24.1421,24.2812,2966600.0],["2002-01-07",24.2812,24.5812,24.2812,24.3957,1452000.0],["2002-01-08",24.4912,25.0912,24.4094,24.5976,2449800.0],["2002-01-09",24.5976,24.9112,24.2076,24.663,3738600.0],["2002-01-10",24.6085,24.6276,24.3303,24.5048,1703000.0],["2002-01-11",24.5076,24.6139,24.2321,24.2458,1241600.0],["2002-01-14",24.2485,24.4639,23.9676,24.2839,2257600.0],["2002-01-15",24.3385,24.4503,24.0548,24.2785,2896000.0],["2002-01-16",24.0412,24.1367,23.4794,23.583,2738800.0],["2002-01-17",23.5912,23.9867,23.2912,23.9239,2011800.0],["2002-01-18",23.7412,23.793,23.5121,23.7276,1728200.0],["2002-01-22",24.0957,24.2594,23.7548,23.8421,2180800.0],["2002-01-23",23.7276,23.7903,23.5639,23.6048,1225000.0],["2002-01-24",23.6594,24.1367,23.6539,23.9703,1255800.0],["2002-01-25",23.9021,23.9867,23.7248,23.9212,1492600.0],["2002-01-28",23.9212,24.1912,23.8639,23.9348,1609000.0],["2002-01-29",24.003,24.0766,23.433,23.4412,2133600.0],["2002-01-30",23.4003,23.6457,23.0757,23.3512,2806200.0],["2002-01-31",23.4412,23.9976,23.3485,23.8285,4071200.0],["2002-02-01",23.8312,24.1367,23.493,24.1067,2723200.0],["2002-02-04",24.0685,24.0712,23.3867,23.6239,3596400.0],["2002-02-05",23.6239,23.6239,22.9803,23.2094,4079800.0],["2002-02-06",23.2094,23.4848,22.8166,23.3021,3603600.0],["2002-02-07",23.1957,23.7276,23.1194,23.3621,2246200.0],["2002-02-08",23.373,23.5912,23.2639,23.4903,1769600.0],["2002-02-11",23.5858,23.7821,23.5039,23.7385,1310400.0],["2002-02-12",23.4957,23.5694,23.1848,23.283,2918000.0],["2002-02-13",23.2639,24.0003,23.1139,23.8666,3246000.0],["2002-02-14",23.9948,24.4039,23.733,24.1367,2852000.0],["2002-02-15",24.1639,24.3221,23.7139,23.7767,2792600.0],["2002-02-19",23.7248,23.8476,23.1085,23.5094,3496600.0],["2002-02-20",23.7957,23.9948,23.5148,23.9458,2853800.0],["2002-02-21",23.9948,24.0548,23.7548,23.8012,1558000.0],["2002-02-22",23.7439,24.5239,23.673,24.3385,2874600.0],["2002-02-25",24.3685,24.543,24.2458,24.4885,2891400.0],["2002-02-26",24.5458,25.1594,24.5185,25.1049,3753400.0],["2002-02-27",25.2821,25.6912,25.0039,25.1403,4732600.0],["2002-02-28",25.3503,25.844,25.2712,25.5112,4587400.0],["2002-03-01",25.623,25.7758,24.8185,25.7758,10936200.0],["2002-03-04",25.7758,26.5503,25.6094,26.5121,3904600.0],["2002-03-05",26.5149,26.5149,25.8958,25.9231,4438000.0],["2002-03-06",25.1441,25.7672,25.0758,25.4311,5695200.0],["2002-03-07",25.6771,25.6771,24.8271,24.961,4092800.0],["2002-03-08",25.1715,25.7099,25.1223,25.6087,3488200.0],["2002-03-11",25.5951,25.77,25.3218,25.5869,2272400.0],["2002-03-12",25.4721,25.8137,25.3628,25.6415,1453400.0],["2002-03-13",25.4174,25.4694,25.0211,25.3354,1916600.0],["2002-03-14",25.2261,25.3136,25.0785,25.1578,1400600.0],["2002-03-15",25.1605,25.7454,25.0211,25.6279,2473600.0],["2002-03-18",25.6087,25.882,25.5185,25.8356,2022200.0],["2002-03-19",25.9367,26.3685,25.8684,26.2619,2571600.0],["2002-03-20",26.0187,26.374,25.9723,26.333,2244600.0],["2002-03-21",26.2374,26.2401,25.7071,26.0242,2170200.0],["2002-03-22",26.0242,26.1253,25.7481,26.0898,2156800.0],["2002-03-25",26.0898,26.0898,25.5131,25.5377,1343400.0],["2002-03-26",25.6634,25.8001,25.1469,25.2179,3417800.0],["2002-03-27",25.4174,25.7509,25.2944,25.6743,2094400.0],["2002-03-28",25.6853,25.9367,25.5814,25.8,1242600.0],["2002-04-01",25.5268,25.7591,25.4366,25.7099,1190400.0],["2002-04-02",25.7099,25.7099,25.3491,25.4393,1378600.0],["2002-04-03",25.5267,25.6634,25.1441,25.3081,2309200.0],["2002-04-04",25.1988,25.2616,24.9064,25.0047,5115600.0],["2002-04-05",25.0211,25.3874,25.0211,25.1605,2641800.0],["2002-04-08",24.8708,25.3409,24.7451,25.3218,2002400.0],["2002-04-09",25.3491,25.7071,25.3272,25.5705,1874800.0],["2002-04-10",25.6361,25.934,25.6087,25.8438,1554200.0],["2002-04-11",25.8301,25.8875,25.4994,25.5022,2301400.0],["2002-04-12",25.5022,25.77,25.3628,25.7454,2102000.0],["2002-04-15",25.6087,25.8547,25.1988,25.1988,2472000.0],["2002-04-16",25.3081,25.7427,25.289,25.6361,2223800.0],["2002-04-17",25.5677,25.6771,25.4776,25.5595,1290000.0],["2002-04-18",25.5595,25.7372,25.4311,25.5923,1393200.0],["2002-04-19",25.6907,25.9449,25.6361,25.9094,3082200.0],["2002-04-22",25.8001,25.8137,25.5541,25.729,1962600.0],["2002-04-23",25.6907,25.9422,25.4858,25.4858,1856400.0],["2002-04-24",25.4857,25.6907,25.3628,25.4174,1310800.0],["2002-04-25",25.4174,25.4967,25.1441,25.3873,2373000.0],["2002-04-26",25.3354,25.3382,24.4335,24.4882,4510200.0],["2002-04-29",24.5565,24.5565,23.8186,23.9224,5434000.0],["2002-04-30",23.9361,24.1165,23.272,23.8432,7902400.0],["2002-05-01",23.9689,24.3953,23.8049,24.3215,5158000.0],["2002-05-02",24.4472,24.4581,23.9334,23.9962,3049000.0],["2002-05-03",24.0454,24.0509,23.712,23.7803,2565400.0],["2002-05-06",23.8049,23.9088,23.0123,23.0643,3302600.0],["2002-05-07",23.2856,23.5453,23.1381,23.3403,3297000.0],["2002-05-08",23.5863,24.1001,23.559,24.0564,3952800.0],["2002-05-09",24.0564,24.1192,23.7093,24.0072,2917600.0],["2002-05-10",24.0509,24.0919,23.518,23.5972,1754600.0],["2002-05-13",23.8869,23.9689,23.5754,23.9143,1757800.0],["2002-05-14",24.1466,24.8981,24.1192,24.8681,3127200.0],["2002-05-15",24.6112,25.1332,24.5975,24.9474,2863200.0],["2002-05-16",24.9501,25.1988,24.7068,24.8572,2452800.0],["2002-05-17",24.4882,24.7068,24.2477,24.5346,3536600.0],["2002-05-20",24.4882,24.4882,23.9279,24.0864,3002000.0],["2002-05-21",24.2969,24.3105,23.5179,23.63,3817600.0],["2002-05-22",23.4086,23.7612,23.4086,23.7284,1643200.0],["2002-05-23",23.9962,24.2969,23.8651,24.275,2691600.0],["2002-05-24",24.3515,24.8845,24.2586,24.6385,2561000.0],["2002-05-28",24.7752,24.7834,24.2586,24.3242,1833400.0],["2002-05-29",24.4882,24.6522,24.3953,24.4117,1877600.0],["2002-05-30",23.9279,23.9307,23.5016,23.5972,4542200.0],["2002-05-31",23.4496,23.7721,23.384,23.6054,3183800.0],["2002-06-03",23.6054,23.6683,22.791,22.7964,3617000.0],["2002-06-04",22.7937,22.7964,22.1952,22.4111,6216200.0],["2002-06-05",22.3974,22.4111,21.9371,22.0193,6685600.0],["2002-06-06",21.8905,22.0275,20.4522,20.6905,13240400.0],["2002-06-07",20.4138,20.6713,19.8083,19.9152,18131200.0],["2002-06-10",20.4796,21.8494,20.4385,21.0987,14410400.0],["2002-06-11",21.7124,21.8576,21.1672,21.2494,6003000.0],["2002-06-12",19.4522,19.8604,14.1124,17.0631,62517600.0],["2002-06-13",16.7398,16.7425,13.9562,14.9645,32318600.0],["2002-06-14",14.7946,15.4795,14.1782,15.0823,17260200.0],["2002-06-17",15.4795,15.6576,14.9425,15.3425,11666200.0],["2002-06-18",15.2658,16.1508,14.9014,15.8631,13013400.0],["2002-06-19",15.7836,15.822,15.1781,15.2603,11598800.0],["2002-06-20",15.3288,15.3672,14.6083,14.6905,7076600.0],["2002-06-21",14.5891,14.822,14.5042,14.5316,5448200.0],["2002-06-24",14.4795,14.6494,13.7453,14.3425,8940800.0],["2002-06-25",14.1097,14.3453,13.096,13.3617,9443200.0],["2002-06-26",12.8768,13.5617,12.4384,13.3727,11501800.0],["2002-06-27",12.7672,12.9042,10.0,12.137,37054600.0],["2002-06-28",11.9124,13.1507,11.5069,12.548,12501200.0],["2002-07-01",12.6302,13.0439,11.0001,11.1617,9976200.0],["2002-07-02",11.1727,11.7946,10.6247,11.4822,12529600.0],["2002-07-03",11.4795,11.9453,11.4384,11.7535,7895400.0],["2002-07-05",11.9864,12.3069,11.9014,12.2686,2577600.0],["2002-07-08",12.4384,13.3124,12.1644,13.0302,10029600.0],["2002-07-09",12.8768,13.5617,12.7398,12.8768,10631400.0],["2002-07-10",13.2603,13.2823,12.6055,12.7727,8651600.0],["2002-07-11",12.6028,13.5535,12.5754,13.5316,9021800.0],["2002-07-12",13.5507,14.6302,13.1781,14.3672,8956800.0],["2002-07-15",14.0001,14.1782,13.1946,14.0905,9398000.0],["2002-07-16",14.0932,14.8631,14.0713,14.3097,7694000.0],["2002-07-17",14.6576,14.8494,13.5891,14.1042,6757800.0],["2002-07-18",14.3288,14.3973,13.6192,13.696,4258200.0],["2002-07-19",13.5617,13.9453,13.3562,13.6932,4952600.0],["2002-07-22",13.7617,13.9699,12.959,13.1453,4909400.0],["2002-07-23",13.3425,13.5206,12.7946,12.8001,4738200.0],["2002-07-24",12.8001,14.2439,12.5507,13.9617,6742200.0],["2002-07-25",13.8932,14.2877,13.3014,13.6713,6581800.0],["2002-07-26",13.8357,13.9973,13.4384,13.6631,4313800.0],["2002-07-29",14.0275,15.085,13.9973,14.9672,5959800.0],["2002-07-30",14.7124,15.6275,14.6028,15.3261,6496600.0],["2002-07-31",15.2055,15.3699,14.4138,14.6055,5163400.0],["2002-08-01",14.4247,14.6028,13.9864,14.3919,5635000.0],["2002-08-02",14.3891,14.4795,13.0877,13.9151,7490400.0],["2002-08-05",13.6987,14.1371,12.8768,12.9343,7765600.0],["2002-08-06",13.8247,14.8357,13.7562,14.6028,9214600.0],["2002-08-07",14.9316,15.1645,14.1097,14.4384,6976600.0],["2002-08-08",14.5069,15.548,14.274,15.3288,5528400.0],["2002-08-09",15.1918,15.7535,14.9727,15.1371,4139200.0],["2002-08-12",15.1371,15.8412,15.0028,15.7069,3362600.0],["2002-08-13",15.274,15.3891,14.5288,14.5288,6843200.0],["2002-08-14",14.5288,15.5343,13.9727,15.4439,8508600.0],["2002-08-15",15.4932,16.3699,15.2987,16.085,5817200.0],["2002-08-16",16.0549,16.8193,15.8247,16.7562,4787600.0],["2002-08-19",16.759,18.0878,16.7015,17.5891,7704000.0],["2002-08-20",17.3973,17.8631,17.0823,17.7645,5073000.0],["2002-08-21",17.8083,18.0275,16.7535,16.9508,5727000.0],["2002-08-22",16.8494,17.885,16.7261,17.7782,4433400.0],["2002-08-23",17.4795,17.6576,16.759,16.8631,4308600.0],["2002-08-26",17.0549,17.6275,16.8083,17.5069,3215600.0],["2002-08-27",17.5343,17.7371,16.4878,16.7288,3263400.0],["2002-08-28",16.4384,16.5754,16.1097,16.2878,3110000.0],["2002-08-29",16.2741,16.7973,16.0768,16.6439,2568400.0],["2002-08-30",16.3699,16.9179,16.3152,16.5754,2814200.0],["2002-09-03",16.1919,16.2083,15.3151,15.3425,4188200.0],["2002-09-04",15.3699,15.7809,15.3151,15.7316,4796800.0],["2002-09-05",15.5891,16.1234,15.4384,15.9042,4244600.0],["2002-09-06",16.1645,16.6247,16.1645,16.4384,3120600.0],["2002-09-09",16.3562,16.9864,16.1042,16.9151,2852000.0],["2002-09-10",16.833,17.3234,16.7672,17.2439,2609000.0],["2002-09-11",17.233,17.5234,17.233,17.4768,2838200.0],["2002-09-12",17.4768,17.7234,17.2604,17.4412,4797800.0],["2002-09-13",17.2193,17.3124,16.7836,16.9015,4402200.0],["2002-09-16",16.9316,17.0275,16.5754,16.7891,3634400.0],["2002-09-17",16.9864,17.1097,16.7206,16.833,2950200.0],["2002-09-18",16.6021,16.767,16.3629,16.7285,3035400.0],["2002-09-19",16.4097,16.4316,15.6098,15.6125,5408800.0],["2002-09-20",15.6125,16.2722,15.2772,16.0578,5149000.0],["2002-09-23",15.8049,15.8049,15.159,15.4916,4820400.0],["2002-09-24",15.192,15.6016,15.159,15.3954,3662600.0],["2002-09-25",15.3981,16.2942,15.3981,16.1403,4553800.0],["2002-09-26",16.143,16.6818,16.0743,16.6708,4271000.0],["2002-09-27",16.6735,16.6735,15.2277,15.3542,7410800.0],["2002-09-30",15.3542,15.6125,14.7879,15.3047,7203000.0],["2002-10-01",15.3294,15.706,14.711,15.5851,4764400.0],["2002-10-02",15.5356,15.5383,14.2657,14.3701,9548400.0],["2002-10-03",14.3701,14.8292,14.0183,14.1008,8504000.0],["2002-10-04",14.3756,14.6917,14.0183,14.3207,5280000.0],["2002-10-07",14.1777,14.5351,14.0458,14.0595,4190800.0],["2002-10-08",14.197,14.2657,13.2624,13.9276,7989000.0],["2002-10-09",13.9248,14.4169,13.6472,14.1557,5609600.0],["2002-10-10",14.1695,15.1728,14.1008,15.0518,5815200.0],["2002-10-11",15.3926,15.7637,15.203,15.4119,6110400.0],["2002-10-14",15.4119,16.1073,15.2827,15.8352,3351400.0],["2002-10-15",16.3547,16.8742,16.3547,16.8302,6150600.0],["2002-10-16",16.833,16.833,16.3547,16.7065,3711400.0],["2002-10-17",16.286,16.4921,15.6428,15.8984,12917600.0],["2002-10-18",15.9012,16.3547,15.5026,16.286,6644000.0],["2002-10-21",16.2035,17.1546,15.9479,16.9429,4868800.0],["2002-10-22",16.8769,17.839,16.5828,17.2617,6408600.0],["2002-10-23",17.2617,17.4267,16.6433,17.4267,4151800.0],["2002-10-24",17.3937,17.3937,16.0111,16.253,8841800.0],["2002-10-25",16.2667,16.5828,16.1485,16.4701,4395600.0],["2002-10-28",16.5471,16.6158,15.805,16.0386,5027800.0],["2002-10-29",16.0413,16.6158,15.6785,16.3684,7811000.0],["2002-10-30",16.4097,16.5196,16.0853,16.2695,4499200.0],["2002-10-31",16.2722,16.3135,15.7637,15.8407,3809800.0],["2002-11-01",15.8407,16.6131,15.6125,16.4756,3359200.0],["2002-11-04",16.767,17.784,16.767,17.3167,6093000.0],["2002-11-05",17.1078,17.4074,16.9621,17.3854,3711200.0],["2002-11-06",17.7153,17.7428,16.9594,17.2672,4192600.0],["2002-11-07",17.248,17.292,16.7697,16.7917,2650000.0],["2002-11-08",16.767,17.3167,16.701,16.9649,3002400.0],["2002-11-11",16.9676,16.9676,16.231,16.4152,3381400.0],["2002-11-12",16.4481,16.9319,16.2997,16.6433,2567200.0],["2002-11-13",16.4509,16.8385,16.2722,16.3959,3446400.0],["2002-11-14",16.4949,18.2375,16.4921,18.2265,12840000.0],["2002-11-15",18.2293,18.276,17.8115,18.2293,6653000.0],["2002-11-18",18.2293,18.4602,18.1001,18.2045,3718200.0],["2002-11-19",18.2073,18.6333,17.9929,18.1276,2996200.0],["2002-11-20",18.1303,18.1303,17.6108,17.7015,5949400.0],["2002-11-21",17.9489,18.3667,17.8665,18.342,6853000.0],["2002-11-22",18.342,18.6224,18.1551,18.3008,3462400.0],["2002-11-25",18.4574,18.6141,18.1716,18.3063,3220200.0],["2002-11-26",18.0176,18.2678,17.7235,17.7895,2999200.0],["2002-11-27",17.8665,18.5619,17.839,18.5206,3710600.0],["2002-11-29",18.4162,18.8697,18.4162,18.7048,1280600.0],["2002-12-02",19.0621,19.3782,18.8285,19.0099,5121200.0],["2002-12-03",19.0127,19.0127,18.4162,18.4739,3488200.0],["2002-12-04",18.3063,18.5784,18.0974,18.3612,2891400.0],["2002-12-05",18.4574,18.5894,18.2485,18.4244,1912000.0],["2002-12-06",18.4245,18.8148,18.2623,18.6636,2962400.0],["2002-12-09",18.5701,18.5701,17.8802,17.9269,3394600.0],["2002-12-10",17.9627,18.4684,17.8665,18.4437,2753000.0],["2002-12-11",18.4437,18.911,18.2925,18.7543,3169000.0],["2002-12-12",19.0072,19.0759,18.6004,18.8697,3021000.0],["2002-12-13",18.5811,18.7323,18.2595,18.3915,3459800.0],["2002-12-16",18.3915,18.4574,18.265,18.375,3307600.0],["2002-12-17",18.3887,18.5894,18.1716,18.1881,1869600.0],["2002-12-18",18.246,18.246,17.8517,17.9068,3301400.0],["2002-12-19",17.7993,17.9179,17.6174,17.7194,3543200.0],["2002-12-20",17.7414,17.8103,17.3003,17.5898,4753000.0],["2002-12-23",17.5677,17.8379,17.5071,17.7524,1976400.0],["2002-12-24",17.769,17.86,17.4795,17.7276,931200.0],["2002-12-26",17.7552,17.9372,17.5071,17.6036,1455200.0],["2002-12-27",17.6036,17.6725,17.2038,17.3417,1323600.0],["2002-12-30",17.4933,17.6587,17.3141,17.6311,1930600.0],["2002-12-31",17.6311,17.9895,17.4823,17.8103,2952000.0],["2003-01-02",18.0033,18.4031,17.8241,18.3618,2377200.0],["2003-01-03",18.2515,18.472,18.1715,18.3755,2237600.0],["2003-01-06",18.4665,18.7009,18.3783,18.5051,2251000.0],["2003-01-07",18.4803,18.5382,18.1495,18.3866,3055600.0],["2003-01-08",18.3893,18.3893,17.7966,17.893,3449200.0],["2003-01-09",17.8655,18.3287,17.6725,18.3011,3060200.0],["2003-01-10",18.3038,18.5437,18.0778,18.3645,1754000.0],["2003-01-13",18.4169,18.7422,18.2239,18.4196,1551400.0],["2003-01-14",18.4197,18.6788,18.3342,18.6705,2251200.0],["2003-01-15",18.8167,18.8167,18.1853,18.3066,2536600.0],["2003-01-16",18.3342,18.5327,17.8269,17.9592,3503800.0],["2003-01-17",17.8655,17.8655,17.394,17.4905,4754400.0],["2003-01-21",17.3858,17.4795,16.8757,16.8895,4750400.0],["2003-01-22",16.8923,17.0108,16.5531,16.5862,4586000.0],["2003-01-23",16.5862,16.9281,16.3381,16.8867,5046400.0],["2003-01-24",16.7489,16.771,16.1782,16.4649,3481400.0],["2003-01-27",16.3353,16.6662,16.0927,16.2857,3701000.0],["2003-01-28",16.2857,16.5807,16.1423,16.5283,3205400.0],["2003-01-29",16.3905,16.6441,16.0734,16.6055,3120200.0],["2003-01-30",16.6055,16.6248,16.1865,16.2637,2783000.0],["2003-01-31",16.2637,16.8702,16.2113,16.6248,3419600.0],["2003-02-03",16.6248,16.6248,16.2692,16.294,4566200.0],["2003-02-04",16.1975,16.2002,15.6075,15.8363,6250800.0],["2003-02-05",15.8391,16.0596,15.4945,15.6433,5440800.0],["2003-02-06",15.522,15.7812,15.4669,15.6544,3415800.0],["2003-02-07",15.9218,16.0403,15.5909,15.6047,3416000.0],["2003-02-10",15.7012,15.7343,15.4917,15.7012,2616200.0],["2003-02-11",15.8529,15.9108,15.3511,15.5441,2492600.0],["2003-02-12",15.5082,15.5303,15.1002,15.1002,4047400.0],["2003-02-13",15.012,15.0451,14.2207,14.7611,6970400.0],["2003-02-14",14.6949,14.9293,14.5598,14.9044,4117000.0],["2003-02-18",15.136,15.4228,15.0478,15.4228,3555000.0],["2003-02-19",15.4228,15.4669,15.2298,15.3345,2559800.0],["2003-02-20",15.3814,15.4338,15.125,15.2987,3380800.0],["2003-02-21",15.3428,15.7839,15.2325,15.7426,3316800.0],["2003-02-24",15.4669,15.5744,14.8879,14.8879,5695800.0],["2003-02-25",14.8907,15.8253,14.535,15.8115,8297800.0],["2003-02-26",15.6792,15.715,14.8328,14.8769,8442800.0],["2003-02-27",14.8769,15.0892,13.9643,14.4054,10851000.0],["2003-02-28",14.6122,14.7363,14.4082,14.6067,7980000.0],["2003-03-03",14.7225,14.8052,14.3365,14.3916,3807800.0],["2003-03-04",14.4744,14.5295,14.2841,14.3282,4241600.0],["2003-03-05",14.3919,14.5718,14.3227,14.414,3344800.0],["2003-03-06",13.9242,14.1843,13.4509,13.5671,9534800.0],["2003-03-07",13.3125,14.2673,13.2461,14.1677,8632600.0],["2003-03-10",13.9214,14.1013,13.7193,13.8079,4183000.0],["2003-03-11",13.8384,13.9463,13.5118,13.5671,3860800.0],["2003-03-12",13.3263,13.556,12.8697,13.4232,6047600.0],["2003-03-13",13.6308,14.5829,13.6308,14.4279,7670800.0],["2003-03-14",14.4279,14.4279,13.8384,14.1456,5337200.0],["2003-03-17",14.1456,15.1336,13.9435,15.1115,4922600.0],["2003-03-18",15.1945,15.2858,14.9648,15.081,3856600.0],["2003-03-19",15.0838,15.1502,14.6216,14.9343,4584600.0],["2003-03-20",14.8762,15.3329,14.5829,15.2775,4420600.0],["2003-03-21",15.5405,16.4621,15.3661,16.3514,6220400.0],["2003-03-24",15.8449,15.9418,15.2526,15.4768,5368600.0],["2003-03-25",15.4796,15.9363,15.4021,15.6982,3013400.0],["2003-03-26",15.6097,15.8449,15.4713,15.6678,2946600.0],["2003-03-27",15.4298,15.5045,15.2775,15.3412,4730200.0],["2003-03-28",15.3274,15.5017,15.0976,15.3633,2630200.0],["2003-03-31",15.0423,15.1281,14.6714,14.9925,3519200.0],["2003-04-01",14.9925,15.2526,14.7102,15.1253,3376200.0],["2003-04-02",15.5266,15.8283,15.4768,15.7093,3742600.0],["2003-04-03",15.7896,16.2185,15.7204,15.9473,4119200.0],["2003-04-04",15.9473,16.011,15.7065,15.9667,3473000.0],["2003-04-07",15.9695,16.7693,15.9695,16.3957,4862600.0],["2003-04-08",16.3957,16.3957,15.9141,15.9252,4002000.0],["2003-04-09",16.0525,16.4178,15.8145,15.8228,4520400.0],["2003-04-10",15.8117,16.4898,15.6069,16.404,5214200.0],["2003-04-11",16.2462,16.5507,16.0857,16.177,3975600.0],["2003-04-14",16.3791,16.7167,16.2462,16.6835,3273600.0],["2003-04-15",16.3901,17.0212,16.3901,16.9658,4510600.0],["2003-04-16",16.7499,17.1734,16.559,16.6392,4113200.0],["2003-04-17",16.6392,17.0572,16.5258,17.0018,4166000.0],["2003-04-21",17.035,17.0682,16.6946,16.7998,2569600.0],["2003-04-22",16.7444,17.3284,16.6199,17.2758,4537200.0],["2003-04-23",17.2786,17.7131,17.2786,17.4612,2876200.0],["2003-04-24",17.4612,17.7214,17.2371,17.5553,2572200.0],["2003-04-25",17.7131,17.7159,17.0156,17.1983,3583200.0],["2003-04-28",17.1983,17.5609,17.1872,17.5166,3956600.0],["2003-04-29",17.5166,17.6716,17.2841,17.464,4919000.0],["2003-04-30",17.4668,17.4668,16.9935,17.1319,6877000.0],["2003-05-01",17.035,17.1319,16.6863,17.0212,3757600.0],["2003-05-02",16.8828,17.4087,16.869,17.4031,2415400.0],["2003-05-05",17.4059,17.5636,17.1734,17.2149,2391000.0],["2003-05-06",17.1596,17.9373,17.1596,17.8349,4065200.0],["2003-05-07",17.7103,18.3884,17.6467,18.1006,5812800.0],["2003-05-08",17.7823,18.0424,17.6577,17.8515,3643800.0],["2003-05-09",17.8515,18.3331,17.7851,18.3137,3148800.0],["2003-05-12",18.2943,18.8202,18.0812,18.7454,3068000.0],["2003-05-13",18.6762,18.8589,18.4521,18.6541,3150000.0],["2003-05-14",18.6818,18.7233,18.4189,18.4908,2523000.0],["2003-05-15",18.5987,18.8617,18.5572,18.8617,2512800.0],["2003-05-16",18.8368,18.8395,18.4797,18.5296,3103800.0],["2003-05-19",18.3497,18.4604,17.9566,17.9816,2937400.0],["2003-05-20",18.0452,18.1421,17.5526,17.7435,3681800.0],["2003-05-21",17.6854,18.1116,17.6356,18.1116,2819000.0],["2003-05-22",18.1282,18.6541,18.1282,18.5572,2752800.0],["2003-05-23",18.5572,18.5572,18.0784,18.1698,3067600.0],["2003-05-27",18.1698,18.9032,18.0867,18.8755,3250600.0],["2003-05-28",18.8202,18.8893,18.524,18.6735,2305400.0],["2003-05-29",18.8202,19.1495,18.7039,18.8478,4432200.0],["2003-05-30",18.8478,19.335,18.8478,19.3211,3061400.0],["2003-06-02",19.9964,20.2566,19.4706,19.858,5646000.0],["2003-06-03",19.4899,19.4899,19.1329,19.2907,8219000.0],["2003-06-04",19.3184,19.7764,19.3184,19.6792,5031400.0],["2003-06-05",19.6571,19.9291,19.5099,19.9235,3154200.0],["2003-06-06",20.1234,20.5092,19.9402,20.1095,4968200.0],["2003-06-09",19.9985,20.0678,19.6765,19.7459,4617800.0],["2003-06-10",19.8736,20.1622,19.707,20.1289,2756600.0],["2003-06-11",20.0401,20.2344,19.8597,20.2344,4012400.0],["2003-06-12",20.2621,20.351,20.0096,20.2816,2378400.0],["2003-06-13",20.2816,20.3454,20.0623,20.2344,2796200.0],["2003-06-16",20.2621,20.9172,20.2372,20.8839,3356000.0],["2003-06-17",20.8311,20.9838,20.7257,20.8228,2469000.0],["2003-06-18",20.7839,21.2142,20.6146,20.8866,3121600.0],["2003-06-19",20.7617,20.845,20.3732,20.4009,3772800.0],["2003-06-20",20.5397,20.8367,20.4981,20.7867,4017200.0],["2003-06-23",20.734,20.734,20.1733,20.3038,4252600.0],["2003-06-24",20.2066,20.523,20.1789,20.3704,3082400.0],["2003-06-25",20.3732,20.5952,20.0401,20.1012,4180000.0],["2003-06-26",20.0401,20.3371,20.0401,20.1622,2525600.0],["2003-06-27",20.165,20.301,19.9013,19.9596,2087400.0],["2003-06-30",19.7903,20.0262,19.7348,19.9013,3437800.0],["2003-07-01",19.9013,20.1095,19.6182,20.0512,2732000.0],["2003-07-02",20.0512,20.0706,19.7931,20.0401,2644800.0],["2003-07-03",19.8735,20.1206,19.732,19.9707,1336200.0],["2003-07-07",20.0401,20.1345,19.9041,20.0623,2584600.0],["2003-07-08",19.9429,20.0928,19.8874,20.0123,2853400.0],["2003-07-09",20.0262,20.4759,19.9263,20.3954,4274600.0],["2003-07-10",20.3981,20.3981,19.8014,20.0318,2815600.0],["2003-07-11",20.1511,20.5536,20.1511,20.5314,2984000.0],["2003-07-14",20.5314,20.9422,20.4537,20.5952,2269400.0],["2003-07-15",20.6785,20.6785,20.0817,20.2288,2637200.0],["2003-07-16",20.3732,20.4842,19.9651,20.0401,2410800.0],["2003-07-17",20.0401,20.1622,19.8624,19.9346,2386600.0],["2003-07-18",19.9429,20.1872,19.9291,20.115,1364200.0],["2003-07-21",20.1372,20.1789,19.7375,19.8763,2139400.0],["2003-07-22",19.707,19.9069,19.3212,19.8236,3289600.0],["2003-07-23",19.7625,19.9152,19.5072,19.8347,2432400.0],["2003-07-24",20.0817,20.2122,19.868,19.8958,1651200.0],["2003-07-25",19.893,20.3565,19.8458,20.2788,1822000.0],["2003-07-28",20.165,20.6091,20.054,20.3732,2973000.0],["2003-07-29",20.0956,20.7895,20.0678,20.6174,3324600.0],["2003-07-30",20.5952,20.6091,20.0984,20.2927,4229000.0],["2003-07-31",20.4703,20.8089,20.351,20.5064,2796400.0],["2003-08-01",20.5064,20.548,20.2261,20.3787,1319400.0],["2003-08-04",20.3787,20.3787,19.9429,20.2483,1960200.0],["2003-08-05",20.2372,20.2372,19.6487,19.7209,2570400.0],["2003-08-06",19.7209,19.9735,19.5988,19.7625,1944000.0],["2003-08-07",19.7625,20.0429,19.6459,19.9929,1776200.0],["2003-08-08",20.1234,20.301,20.0706,20.1816,1407800.0],["2003-08-11",20.2899,20.3676,19.9318,20.1095,1805200.0],["2003-08-12",20.1789,20.5952,20.1039,20.5952,1655200.0],["2003-08-13",20.5952,20.6868,20.3315,20.5286,2042200.0],["2003-08-14",20.6785,20.8367,20.5258,20.784,1728200.0],["2003-08-15",20.7812,20.9782,20.6924,20.8173,1302800.0],["2003-08-18",20.8228,21.092,20.8089,21.0476,1554600.0],["2003-08-19",21.0476,21.3169,20.8811,21.2808,2444000.0],["2003-08-20",21.278,21.4085,21.0948,21.3363,1786600.0],["2003-08-21",21.3724,21.6388,21.1559,21.303,1384400.0],["2003-08-22",21.761,21.983,21.2641,21.3141,2653000.0],["2003-08-25",21.3141,21.3613,21.0615,21.1642,1292600.0],["2003-08-26",20.9283,21.1615,20.759,21.1032,2112000.0],["2003-08-27",21.0726,21.2475,21.0032,21.2197,1043800.0],["2003-08-28",21.2891,21.5445,21.0504,21.5251,1831600.0],["2003-08-29",21.525,21.7193,21.4612,21.6777,1784000.0],["2003-09-02",21.8165,22.2967,21.8082,22.2051,4381200.0],["2003-09-03",22.219,22.3133,22.0941,22.2106,4142200.0],["2003-09-04",22.2051,22.3661,22.0774,22.305,2684800.0],["2003-09-05",22.1801,22.4549,22.1218,22.2884,2365000.0],["2003-09-08",22.3577,22.5326,22.2745,22.4743,1771000.0],["2003-09-09",22.4133,22.4244,22.1773,22.28,1912400.0],["2003-09-10",22.2828,22.2828,21.6389,21.6833,3963600.0],["2003-09-11",21.7887,22.0191,21.6666,21.8165,2612200.0],["2003-09-12",21.8443,21.8609,21.5417,21.6583,1981600.0],["2003-09-15",21.7332,21.8609,21.4834,21.5695,1880800.0],["2003-09-16",21.7193,21.9275,21.7193,21.9275,1917600.0],["2003-09-17",21.9275,22.0635,21.7832,21.872,1609600.0],["2003-09-18",21.872,22.1745,21.7415,22.0968,2067200.0],["2003-09-19",22.0885,22.1496,21.8332,21.983,2333200.0],["2003-09-22",21.6777,21.761,21.3724,21.4584,3307600.0],["2003-09-23",21.4973,21.575,21.414,21.489,3111000.0],["2003-09-24",21.3971,21.3999,20.8294,20.8294,4130400.0],["2003-09-25",20.8573,20.9268,20.6764,20.6764,2288400.0],["2003-09-26",20.6486,20.6625,20.0642,20.1476,3805600.0],["2003-09-29",20.1894,20.3146,19.9584,20.1838,2962200.0],["2003-09-30",20.1059,20.1449,19.9278,19.9946,2430200.0],["2003-10-01",19.9946,20.7265,19.9946,20.6513,2729800.0],["2003-10-02",20.6068,20.6068,20.3786,20.5178,1742400.0],["2003-10-03",20.8016,20.9797,20.4231,20.6012,2475600.0],["2003-10-06",20.6012,20.8127,20.54,20.6458,1293400.0],["2003-10-07",20.3703,20.5122,20.3341,20.4454,2096600.0],["2003-10-08",20.4454,20.5205,20.3369,20.4315,2075600.0],["2003-10-09",20.7877,21.1773,20.7042,20.9853,3251400.0],["2003-10-10",20.9853,21.3136,20.9853,21.2246,2477200.0],["2003-10-13",21.2469,21.4361,21.2162,21.2608,965400.0],["2003-10-14",21.2469,21.4917,21.066,21.4361,2151000.0],["2003-10-15",21.6086,21.6086,21.219,21.2218,1832200.0],["2003-10-16",21.2886,21.4973,21.1578,21.3526,1840000.0],["2003-10-17",21.4695,21.5112,21.1216,21.219,1364600.0],["2003-10-20",21.219,21.3665,20.8211,20.9101,2680800.0],["2003-10-21",20.9129,21.0214,20.7933,20.7933,1710400.0],["2003-10-22",20.7933,20.7933,20.1699,20.4955,2365400.0],["2003-10-23",20.3146,20.54,20.1671,20.2311,3051400.0],["2003-10-24",20.2311,20.3925,19.9807,20.1727,2329800.0],["2003-10-27",20.1727,20.5205,20.1727,20.4064,1902200.0],["2003-10-28",21.066,21.6281,20.9046,21.5808,5156800.0],["2003-10-29",21.5808,21.9843,21.4834,21.9398,3046200.0],["2003-10-30",21.9398,22.2765,21.898,22.168,2854600.0],["2003-10-31",22.168,22.2932,21.9927,22.2069,1481000.0],["2003-11-03",22.2069,22.4212,22.0845,22.3182,1252200.0],["2003-11-04",22.3183,22.4351,21.5001,22.2069,1700200.0],["2003-11-05",22.1235,22.3016,21.9843,22.257,1415400.0],["2003-11-06",22.257,22.3962,22.1568,22.3739,1424400.0],["2003-11-07",22.4435,22.6383,22.1095,22.5381,2810200.0],["2003-11-10",22.5381,22.5381,21.9982,22.04,2223400.0],["2003-11-11",22.04,22.1346,21.8869,21.9621,1463400.0],["2003-11-12",21.9621,22.257,21.9621,22.1346,1768400.0],["2003-11-13",22.1346,22.2236,21.9899,22.1123,1324000.0],["2003-11-14",22.1123,22.2348,21.9648,22.0622,1465000.0],["2003-11-17",22.0622,22.0622,21.2719,21.8925,2085000.0],["2003-11-18",21.9426,22.0149,21.6365,21.6365,1470800.0],["2003-11-19",21.6726,21.9064,21.6003,21.8591,1677600.0],["2003-11-20",21.8591,21.9064,21.4695,21.5307,2024200.0],["2003-11-21",21.6365,21.7728,21.5502,21.6921,1222000.0],["2003-11-24",21.8869,22.1235,21.8201,22.1179,1883000.0],["2003-11-25",22.0817,22.1958,21.9732,22.104,1428800.0],["2003-11-26",22.1735,22.2264,21.8897,22.1012,1267400.0],["2003-11-28",22.104,22.2097,22.0817,22.168,377800.0],["2003-12-01",22.1652,22.3989,22.1457,22.2821,1165400.0],["2003-12-02",22.7913,23.4286,22.7079,23.3813,5770600.0],["2003-12-03",23.3757,23.8989,23.1587,23.3952,2764000.0],["2003-12-04",23.3869,23.5149,23.3173,23.5037,1708600.0],["2003-12-05",23.4592,23.6401,23.1754,23.2254,1670600.0],["2003-12-08",23.1114,23.3757,23.0473,23.3618,1456600.0],["2003-12-09",23.4592,23.4592,23.1448,23.1615,2026000.0],["2003-12-10",23.2644,23.2755,23.0724,23.1726,1273800.0],["2003-12-11",23.1726,23.6234,23.1726,23.4564,1441400.0],["2003-12-12",23.4731,23.5427,23.3145,23.4314,1441200.0],["2003-12-15",23.5844,23.6095,23.2004,23.2004,1778800.0],["2003-12-16",23.334,23.4787,23.2366,23.334,1889800.0],["2003-12-17",23.2644,23.3479,23.1002,23.1809,2313400.0],["2003-12-18",23.2505,23.5677,23.1948,23.4926,1821600.0],["2003-12-19",23.4954,23.6485,23.4036,23.5956,1401400.0],["2003-12-22",23.5956,23.8905,23.5288,23.8905,1768000.0],["2003-12-23",23.9882,24.3619,23.9798,24.1611,2038600.0],["2003-12-24",24.1611,24.2838,24.0105,24.1778,501200.0],["2003-12-26",24.1751,24.2197,24.0467,24.0746,312800.0],["2003-12-29",24.0774,24.4177,23.991,24.401,1099400.0],["2003-12-30",24.3313,24.3759,24.1834,24.3117,977400.0],["2003-12-31",24.3396,24.4345,24.2253,24.3591,1092800.0],["2004-01-02",24.3229,24.5377,24.295,24.295,1504800.0],["2004-01-05",24.401,24.6688,24.3201,24.5126,1818800.0],["2004-01-06",24.3787,24.6855,24.3647,24.6688,1611000.0],["2004-01-07",24.5042,24.6158,24.2838,24.3229,2094000.0],["2004-01-08",24.3508,24.7748,24.0997,24.7413,2222600.0],["2004-01-09",24.6771,24.6771,24.1332,24.1332,2064600.0],["2004-01-12",24.1778,24.2615,24.0133,24.2392,1627000.0],["2004-01-13",24.2532,24.5321,24.0942,24.2504,2364200.0],["2004-01-14",24.2671,24.5181,24.2308,24.3675,1231000.0],["2004-01-15",24.2392,24.3898,24.0858,24.3647,2210200.0],["2004-01-16",24.4066,24.4094,24.1555,24.1555,1419000.0],["2004-01-20",23.9882,24.2002,23.8487,24.1611,1818000.0],["2004-01-21",24.1611,24.1611,23.8487,24.0049,1349200.0],["2004-01-22",24.0328,24.1555,23.9212,24.0021,1449800.0],["2004-01-23",24.0718,24.175,23.9324,24.03,1662400.0],["2004-01-26",23.9882,24.1053,23.885,24.0579,1341400.0],["2004-01-27",24.1276,24.1583,24.0217,24.0886,1246000.0],["2004-01-28",24.1137,24.1583,23.3271,23.4303,3618600.0],["2004-01-29",23.0816,23.4164,23.0816,23.1932,3440600.0],["2004-01-30",23.2127,23.2211,22.9812,22.984,3177000.0],["2004-02-02",23.0314,23.2295,22.9561,23.104,2914800.0],["2004-02-03",23.1095,23.2211,22.8697,23.0928,4147600.0],["2004-02-04",23.0928,23.0928,22.5545,22.733,2896800.0],["2004-02-05",22.7888,22.8752,22.5684,22.786,2256400.0],["2004-02-06",22.7469,22.7637,22.5377,22.6856,3012600.0],["2004-02-09",22.6716,22.7748,22.5796,22.6075,2063200.0],["2004-02-10",22.5796,22.8362,22.5628,22.733,2988600.0],["2004-02-11",22.8585,23.341,22.8167,23.2239,3739200.0],["2004-02-12",23.4582,23.6116,23.3271,23.3522,2326200.0],["2004-02-13",23.5698,23.6256,23.0705,23.1793,2172200.0],["2004-02-17",23.1932,23.2406,22.5098,22.8501,4356600.0],["2004-02-18",22.9282,22.9422,22.3592,22.3592,3550200.0],["2004-02-19",22.5656,22.6967,22.1221,22.1277,2959600.0],["2004-02-20",22.3006,22.3006,21.7986,22.0719,2462600.0],["2004-02-23",22.1054,22.2142,21.6898,21.74,2668200.0],["2004-02-24",21.6842,21.9771,21.4359,21.9324,3313600.0],["2004-02-25",21.9799,22.005,21.7818,21.8739,2818400.0],["2004-02-26",21.8543,22.2002,21.7846,22.1193,2172800.0],["2004-02-27",22.5935,22.9422,22.5935,22.8166,4260000.0],["2004-03-01",22.8167,22.9701,22.5238,22.6409,2726800.0],["2004-03-02",22.5935,22.6605,22.2086,22.3202,2521800.0],["2004-03-03",22.3188,22.4614,22.2013,22.4502,1886600.0],["2004-03-04",22.5453,22.5789,22.3915,22.495,1461800.0],["2004-03-05",22.4334,22.839,22.3915,22.674,2368200.0],["2004-03-08",22.7551,22.7747,22.2237,22.2656,1550000.0],["2004-03-09",22.1817,22.2293,21.9244,21.9411,2133600.0],["2004-03-10",22.0558,22.0586,21.5551,21.5747,4134000.0],["2004-03-11",21.5383,21.5411,21.0852,21.0964,4047000.0],["2004-03-12",21.1216,21.516,21.1216,21.4964,3587600.0],["2004-03-15",21.3286,21.3985,21.0544,21.06,2124200.0],["2004-03-16",21.3285,21.3285,20.881,21.0432,2175400.0],["2004-03-17",21.2306,21.888,21.1495,21.8181,4675800.0],["2004-03-18",21.7062,21.8181,21.5887,21.6502,4399400.0],["2004-03-19",21.6223,21.8432,21.6083,21.6894,2045400.0],["2004-03-22",21.6362,21.6362,21.3174,21.4488,2884400.0],["2004-03-23",21.5943,21.6782,21.3565,21.5523,3204400.0],["2004-03-24",21.4265,21.7369,21.4041,21.5719,2106600.0],["2004-03-25",21.6027,21.9943,21.5971,21.9691,2030200.0],["2004-03-26",21.888,22.0614,21.7817,21.9943,1863400.0],["2004-03-29",22.0279,22.3327,21.9188,22.2656,2332400.0],["2004-03-30",22.2376,22.2936,22.1006,22.2768,1919800.0],["2004-03-31",22.2544,22.5425,22.1957,22.4474,2388000.0],["2004-04-01",22.5453,22.6544,22.4027,22.439,1789000.0],["2004-04-02",22.6572,23.2614,22.5901,22.9789,3304200.0],["2004-04-05",23.0768,23.0768,22.7271,22.9733,1853000.0],["2004-04-06",22.881,22.9202,22.6544,22.7971,1824000.0],["2004-04-07",22.7551,22.7719,22.481,22.6516,1303600.0],["2004-04-08",22.8726,22.9369,22.6348,22.7076,1186200.0],["2004-04-12",22.6572,22.9286,22.6376,22.6768,941200.0],["2004-04-13",22.7048,22.8502,22.3607,22.4474,1663200.0],["2004-04-14",22.1761,22.4894,22.1761,22.3579,1759800.0],["2004-04-15",22.4055,22.4698,22.1509,22.3803,1687400.0],["2004-04-16",22.5146,22.9369,22.3915,22.9146,2605800.0],["2004-04-19",22.881,23.0097,22.6292,22.9146,1137600.0],["2004-04-20",22.9202,22.9425,22.5202,22.5341,1041000.0],["2004-04-21",22.5397,22.8027,22.4139,22.5901,1490400.0],["2004-04-22",22.4698,22.8027,22.3076,22.6656,2197000.0],["2004-04-23",22.5957,22.5957,22.2348,22.2908,1862800.0],["2004-04-26",22.2264,22.2712,21.7341,21.8992,2966000.0],["2004-04-27",21.9299,22.3971,21.9299,22.26,3924200.0],["2004-04-28",22.1062,22.5817,22.0474,22.3216,2682400.0],["2004-04-29",22.3775,22.6348,22.2404,22.4894,2416000.0],["2004-04-30",22.4922,22.5537,22.1034,22.2404,2243400.0],["2004-05-03",22.2432,22.8642,22.1537,22.8083,3597600.0],["2004-05-04",22.7719,23.3509,22.7691,23.1551,4239600.0],["2004-05-05",23.1327,23.3034,23.0628,23.2754,2561200.0],["2004-05-06",23.0628,23.2586,22.6712,22.8642,2589000.0],["2004-05-07",22.8614,22.9901,22.5873,22.6292,1712200.0],["2004-05-10",22.5845,22.6236,21.9579,22.109,3982200.0],["2004-05-11",22.0866,22.5285,22.0866,22.439,2104600.0],["2004-05-12",22.2572,22.4139,22.0139,22.3635,2585200.0],["2004-05-13",22.3355,22.4195,22.1621,22.316,2938200.0],["2004-05-14",22.3607,22.5593,22.1761,22.3859,1864000.0],["2004-05-17",22.1174,22.1901,21.8936,21.9943,3691200.0],["2004-05-18",22.0838,22.2852,22.0642,22.1957,1728400.0],["2004-05-19",22.2796,22.6572,22.2265,22.2404,2235600.0],["2004-05-20",22.1705,22.288,22.0139,22.0978,2462400.0],["2004-05-21",22.1481,22.1901,21.9775,22.1118,1987000.0],["2004-05-24",22.1677,22.2265,21.9803,22.0055,2875400.0],["2004-05-25",22.0055,22.3355,21.7453,22.3048,2443800.0],["2004-05-26",22.2656,22.4195,22.2013,22.3775,2609600.0],["2004-05-27",22.3803,22.5733,22.3719,22.5202,1543200.0],["2004-05-28",22.5006,22.5062,22.3299,22.3411,1352800.0],["2004-06-01",22.2097,22.5509,22.1034,22.5453,1670200.0],["2004-06-02",22.5873,22.9369,22.5677,22.895,2748600.0],["2004-06-03",22.867,22.8698,22.495,22.5034,1696200.0],["2004-06-04",22.603,22.6478,22.2551,22.4122,1713600.0],["2004-06-07",22.4683,22.746,22.4431,22.746,1397800.0],["2004-06-08",22.5805,22.9648,22.544,22.9648,1789000.0],["2004-06-09",22.8806,23.1583,22.5721,22.6057,2024400.0],["2004-06-10",22.6254,22.6787,22.2691,22.3785,2499800.0],["2004-06-14",22.3505,22.3505,22.0896,22.1794,1799400.0],["2004-06-15",22.2355,22.2888,22.1598,22.2692,2414600.0],["2004-06-16",22.2692,22.286,21.9858,22.1317,1747800.0],["2004-06-17",21.9073,22.0195,21.6324,21.8344,3540200.0],["2004-06-18",21.8372,21.9494,21.5763,21.638,2068200.0],["2004-06-21",21.5679,21.6745,21.4557,21.4585,2156800.0],["2004-06-22",21.3743,21.4024,21.1752,21.2537,3713800.0],["2004-06-23",21.2201,21.3379,21.0518,21.3098,2924600.0],["2004-06-24",21.3098,21.4473,21.178,21.3575,2296800.0],["2004-06-25",21.3323,21.7278,21.2649,21.6044,2683600.0],["2004-06-28",21.5791,21.6689,21.3182,21.4866,1642000.0],["2004-06-29",21.4894,21.652,21.3463,21.3463,2239000.0],["2004-06-30",21.3743,21.38,21.192,21.2874,1695800.0],["2004-07-01",21.2902,21.3603,20.8414,20.8414,3283200.0],["2004-07-02",20.8638,20.8638,20.5805,20.5945,3234000.0],["2004-07-06",20.4487,20.5328,20.3337,20.4487,3257200.0],["2004-07-07",20.3842,20.387,19.0938,19.5931,13079800.0],["2004-07-08",19.5932,19.7054,19.4249,19.4866,3485600.0],["2004-07-09",19.4781,19.6689,19.4277,19.5875,2919400.0],["2004-07-12",19.6072,19.6268,19.38,19.4697,2638600.0],["2004-07-13",19.4529,19.5342,19.4136,19.4529,2097200.0],["2004-07-14",19.4529,19.4529,19.2201,19.293,3271400.0],["2004-07-15",19.2958,19.3267,19.0462,19.2229,2764800.0],["2004-07-16",19.2846,19.3127,19.1331,19.178,3135800.0],["2004-07-19",19.2089,19.4248,19.164,19.4192,3341800.0],["2004-07-20",19.4192,19.7811,19.3575,19.7502,3458400.0],["2004-07-21",19.7587,20.0279,19.7587,19.9522,3796000.0],["2004-07-22",19.8877,19.8877,19.3828,19.7699,1864600.0],["2004-07-23",19.7222,19.7334,19.4052,19.5034,2346200.0],["2004-07-26",19.4865,19.7025,19.2201,19.4669,3355800.0],["2004-07-27",19.2846,19.6493,19.2762,19.509,4682800.0],["2004-07-28",19.523,19.9494,19.5006,19.8596,3342200.0],["2004-07-29",19.8624,20.0896,19.8063,20.0335,2395000.0],["2004-07-30",20.084,20.2018,19.8568,20.2018,3207600.0],["2004-08-02",20.2018,20.286,19.9213,20.2467,2339400.0],["2004-08-03",20.2103,20.272,20.0756,20.1401,2092400.0],["2004-08-04",20.098,20.1626,19.6072,19.739,2351400.0],["2004-08-05",19.6913,19.868,19.3547,19.4024,2458200.0],["2004-08-06",19.3547,19.3547,18.9873,18.9873,2314400.0],["2004-08-09",19.0714,19.2089,18.8667,18.8667,1539000.0],["2004-08-10",18.9368,19.1135,18.9368,19.0911,1843000.0],["2004-08-11",19.0209,19.2117,18.8638,19.1696,1773000.0],["2004-08-12",19.1696,19.1724,18.7965,18.8358,1913800.0],["2004-08-13",18.847,18.8919,18.6338,18.7096,1945200.0],["2004-08-16",18.6647,18.8807,18.6507,18.8807,2491200.0],["2004-08-17",18.8891,19.0658,18.8807,19.0013,1578800.0],["2004-08-18",19.0013,19.3407,18.833,19.3211,1524600.0],["2004-08-19",19.2509,19.4052,19.1247,19.2986,1543600.0],["2004-08-20",19.2706,19.5511,19.1752,19.4838,1153200.0],["2004-08-23",19.5286,19.6128,19.4108,19.4305,1298400.0],["2004-08-24",19.5006,19.6072,19.4557,19.5679,1593000.0],["2004-08-25",19.5511,19.8316,19.4389,19.7783,1607400.0],["2004-08-26",19.7643,19.8007,19.6829,19.7614,968200.0],["2004-08-27",19.7474,19.8456,19.6436,19.7138,983400.0],["2004-08-30",19.7334,19.7643,19.5202,19.5371,1125400.0],["2004-08-31",19.5511,19.5931,19.2145,19.3014,1552800.0],["2004-09-01",19.2285,19.3239,19.1836,19.293,1818800.0],["2004-09-02",19.2762,19.3519,19.1976,19.3239,1321000.0],["2004-09-03",19.3267,19.5567,19.3211,19.4136,869200.0],["2004-09-07",19.4389,19.5371,19.1696,19.2341,2093800.0],["2004-09-08",19.2004,19.2481,19.0434,19.1163,2098200.0],["2004-09-09",19.1303,19.2089,19.0995,19.1976,1568800.0],["2004-09-10",19.1528,19.3295,19.0742,19.3267,1823600.0],["2004-09-13",19.2818,19.4725,19.2145,19.408,2077600.0],["2004-09-14",19.4249,19.5006,19.3603,19.4361,1583400.0],["2004-09-15",19.3547,19.394,19.0939,19.2341,1833000.0],["2004-09-16",19.2201,19.4361,19.2201,19.3772,1531800.0],["2004-09-17",19.4529,19.7138,19.3884,19.6885,3272600.0],["2004-09-20",19.6577,19.9269,19.638,19.8961,4059600.0],["2004-09-21",19.9157,20.157,19.8091,20.1486,2120000.0],["2004-09-22",20.15,20.15,19.922,19.9783,2617800.0],["2004-09-23",19.9811,20.2541,19.9558,20.1753,2545600.0],["2004-09-24",20.0909,20.3976,20.0627,20.3075,2545800.0],["2004-09-27",20.2456,20.2822,20.1106,20.2316,1495600.0],["2004-09-28",20.2344,20.5355,20.1978,20.4989,2405800.0],["2004-09-29",20.3582,20.5833,20.316,20.5552,1958000.0],["2004-09-30",20.527,20.6367,20.4173,20.558,1689400.0],["2004-10-01",20.5917,20.9463,20.558,20.7662,3096000.0],["2004-10-04",20.7971,20.9575,20.7859,20.8534,1513000.0],["2004-10-05",20.8647,20.9491,20.6677,20.7662,1839800.0],["2004-10-06",20.724,20.9772,20.5974,20.9632,1296000.0],["2004-10-07",20.8787,20.9463,20.7915,20.8084,1538200.0],["2004-10-08",20.8084,20.859,20.5242,20.5833,1000600.0],["2004-10-11",20.5636,20.6593,20.5552,20.6002,801600.0],["2004-10-12",20.4848,20.6874,20.3132,20.6565,1665400.0],["2004-10-13",20.5158,20.7465,20.4454,20.5411,2016000.0],["2004-10-14",20.4848,20.6649,20.2766,20.3385,1344200.0],["2004-10-15",20.3582,20.4032,20.1387,20.2147,1409200.0],["2004-10-18",20.1725,20.4735,19.9699,20.4707,1336200.0],["2004-10-19",20.4707,20.6818,20.4398,20.5101,1534800.0],["2004-10-20",20.4173,20.4173,20.1556,20.2822,2104400.0],["2004-10-21",20.2316,20.451,20.2231,20.451,1465000.0],["2004-10-22",20.4932,20.5805,20.4032,20.4595,1565600.0],["2004-10-25",20.406,20.5129,20.316,20.4623,1207000.0],["2004-10-26",20.9772,22.4292,20.9772,22.3532,10211600.0],["2004-10-27",22.3532,22.7668,22.2519,22.4826,4345800.0],["2004-10-28",22.3138,22.4686,22.2575,22.3026,2250600.0],["2004-10-29",22.2125,22.2913,22.0887,22.2013,2298200.0],["2004-11-01",22.1647,22.4573,22.0971,22.2294,1795800.0],["2004-11-02",22.2857,22.6458,22.2688,22.4123,2319600.0],["2004-11-03",22.6374,22.6487,22.3729,22.5023,2214800.0],["2004-11-04",22.5023,22.7528,22.4095,22.7499,1880400.0],["2004-11-05",22.7499,22.8484,22.4095,22.6599,1549000.0],["2004-11-08",22.6515,22.6965,22.477,22.688,1663600.0],["2004-11-09",22.688,22.7725,22.567,22.7359,3369400.0],["2004-11-10",22.764,23.051,22.7077,22.8681,3279600.0],["2004-11-11",22.8484,23.3803,22.795,23.3549,2474800.0],["2004-11-12",23.3268,23.5041,23.0623,23.5041,3846000.0],["2004-11-15",23.369,23.5012,23.3268,23.4337,1536000.0],["2004-11-16",23.4337,23.5716,23.369,23.3943,1242600.0],["2004-11-17",23.4084,23.6363,23.3662,23.5012,1715800.0],["2004-11-18",23.5716,23.7714,23.4844,23.7179,2107000.0],["2004-11-19",23.6645,23.6673,23.2142,23.2705,1521600.0],["2004-11-22",23.2283,23.2311,22.9497,23.1411,1859600.0],["2004-11-23",23.1411,23.2311,22.9863,23.1861,1178200.0],["2004-11-24",23.1523,23.2424,23.0032,23.1157,1039200.0],["2004-11-26",23.0735,23.2114,23.0735,23.1383,242600.0],["2004-11-29",23.1523,23.2677,22.9357,23.0932,1357400.0],["2004-11-30",22.961,23.0116,22.7922,22.7922,1821200.0],["2004-12-01",22.9047,23.2142,22.8625,23.1664,1229800.0],["2004-12-02",22.9385,23.2142,22.9385,23.1692,1611600.0],["2004-12-03",22.8203,23.0735,22.7725,22.9582,1527400.0],["2004-12-06",22.9525,23.1551,22.8625,23.0454,924000.0],["2004-12-07",23.0032,23.2761,22.6796,22.6796,1795400.0],["2004-12-08",22.6318,22.7021,22.5164,22.5811,1625000.0],["2004-12-09",22.5108,23.0144,22.5108,22.9694,1511000.0],["2004-12-10",23.3634,23.3634,22.795,23.0961,1306600.0],["2004-12-13",23.0961,23.3859,23.0876,23.369,1720400.0],["2004-12-14",23.3718,23.566,23.3184,23.535,1247200.0],["2004-12-15",23.4759,23.5716,23.2677,23.3943,1305000.0],["2004-12-16",23.3549,23.3859,23.0595,23.203,1276000.0],["2004-12-17",23.1861,23.3577,23.006,23.0848,2050200.0],["2004-12-20",23.1298,23.3043,23.037,23.0426,1079400.0],["2004-12-21",23.1117,23.3516,23.0327,23.25,1820800.0],["2004-12-22",23.1512,23.3854,22.8239,22.9706,1721200.0],["2004-12-23",22.9707,23.1625,22.9199,23.0384,879000.0],["2004-12-27",23.1089,23.1371,22.8634,23.0807,791600.0],["2004-12-28",23.0412,23.4052,22.9819,23.3826,1479600.0],["2004-12-29",23.3064,23.4898,23.1879,23.281,884800.0],["2004-12-30",23.3911,23.961,23.377,23.8143,2448800.0],["2004-12-31",23.7804,23.9695,23.7804,23.7917,1270000.0],["2005-01-03",23.9272,24.0852,23.772,23.8707,2011800.0],["2005-01-04",23.8707,24.2065,23.7296,23.8566,4304400.0],["2005-01-05",23.8566,23.8989,23.7014,23.7438,2137200.0],["2005-01-06",23.7438,24.0118,23.7409,23.961,2393000.0],["2005-01-07",24.0316,24.0316,23.8736,24.0033,1822600.0],["2005-01-10",23.9836,24.0823,23.8623,24.0316,2921600.0],["2005-01-11",23.9046,24.0739,23.7607,24.0005,1846000.0],["2005-01-12",23.9695,24.3053,23.9243,24.2799,2582200.0],["2005-01-13",24.2827,24.3222,24.1839,24.2262,2351400.0],["2005-01-14",24.215,24.483,24.0513,24.4492,2043400.0],["2005-01-18",24.2375,24.658,24.1444,24.5677,2512800.0],["2005-01-19",24.4971,24.6015,24.1331,24.2432,1794000.0],["2005-01-20",24.1247,24.2601,23.9921,24.0005,1814200.0],["2005-01-21",23.9864,24.0175,23.645,23.7184,1998200.0],["2005-01-24",23.7296,23.8933,23.6619,23.7071,1586200.0],["2005-01-25",23.7438,23.9554,23.7381,23.7691,1128800.0],["2005-01-26",23.772,23.9808,23.6252,23.755,2332200.0],["2005-01-27",23.6563,23.851,23.3713,23.8058,2729000.0],["2005-01-28",23.7353,23.7353,23.4108,23.5575,2696400.0],["2005-01-31",23.7438,24.0428,23.4447,23.9526,2958800.0],["2005-02-01",23.9413,23.9413,23.7043,23.8482,1765800.0],["2005-02-02",23.7438,24.0598,23.7438,24.04,1674800.0],["2005-02-03",23.9836,24.1642,23.9328,24.1077,2035800.0],["2005-02-04",24.0118,24.4971,24.0033,24.4492,2949200.0],["2005-02-07",24.3786,24.6749,24.3137,24.6128,2087000.0],["2005-02-08",24.7144,24.7144,24.277,24.3504,1161000.0],["2005-02-09",24.294,24.3335,24.0203,24.057,1485200.0],["2005-02-10",24.0175,24.136,23.9864,24.0908,1093800.0],["2005-02-11",24.1106,24.4181,23.9921,24.2658,817200.0],["2005-02-14",24.215,24.4012,24.0824,24.1811,862800.0],["2005-02-15",24.1416,24.2093,24.0457,24.1049,914200.0],["2005-02-16",23.9836,24.0513,23.7861,23.8623,2057800.0],["2005-02-17",23.8058,23.9582,23.7889,23.8482,858600.0],["2005-02-18",23.8764,24.2657,23.8143,24.1557,2455800.0],["2005-02-22",24.0993,24.6692,24.0993,24.5818,3374600.0],["2005-02-23",24.5818,24.9796,24.5818,24.8668,2185400.0],["2005-02-24",25.0389,25.2477,24.8386,25.2477,3178200.0],["2005-02-25",25.1348,25.496,24.9994,25.3803,2442600.0],["2005-02-28",25.3718,25.812,24.9599,25.6963,3588600.0],["2005-03-01",25.6766,25.7697,25.2533,25.3521,2852600.0],["2005-03-02",25.2815,25.479,25.1828,25.3605,2355600.0],["2005-03-03",25.3944,25.4508,25.2251,25.3239,1614400.0],["2005-03-04",25.3239,25.3944,25.1122,25.3239,2276600.0],["2005-03-07",25.2985,25.3662,25.2195,25.2844,1666200.0],["2005-03-08",25.1868,25.3282,25.1868,25.249,1656400.0],["2005-03-09",24.9661,25.1047,24.7992,24.9859,2277200.0],["2005-03-10",24.9859,25.2405,24.9378,25.1726,1832800.0],["2005-03-11",25.1754,25.1754,24.8841,24.9209,2018600.0],["2005-03-14",24.9633,25.3593,24.9067,25.3225,2200400.0],["2005-03-15",25.3621,25.43,25.1387,25.1443,1479000.0],["2005-03-16",24.8219,24.8473,24.4032,24.4626,2875000.0],["2005-03-17",24.4654,24.8077,24.4117,24.737,1550000.0],["2005-03-18",24.8105,24.9887,24.6323,24.8926,2128600.0],["2005-03-21",24.8417,25.0284,24.8247,24.9378,1052400.0],["2005-03-22",24.8501,25.0878,24.6974,24.6974,934200.0],["2005-03-23",24.6974,24.7879,24.5899,24.6323,1683600.0],["2005-03-24",24.6239,24.7794,24.505,24.655,1059200.0],["2005-03-28",24.655,24.7313,24.5814,24.6578,1277200.0],["2005-03-29",24.6521,24.8926,24.5333,24.5927,1797200.0],["2005-03-30",24.6634,25.0029,24.5701,24.9491,1048000.0],["2005-03-31",24.9209,25.1189,24.7766,25.0397,1656200.0],["2005-04-01",25.1613,25.1755,24.6804,24.7653,1533600.0],["2005-04-04",24.6804,24.8784,24.621,24.7257,1722000.0],["2005-04-05",24.7511,24.9265,24.4711,24.5814,2321400.0],["2005-04-06",24.621,24.7879,24.4372,24.4683,1914400.0],["2005-04-07",24.539,24.6635,24.3268,24.4683,1821000.0],["2005-04-08",24.3976,24.5107,24.2589,24.2901,1706800.0],["2005-04-11",24.2929,24.4541,24.1882,24.2589,1329000.0],["2005-04-12",24.2137,24.5447,24.0581,24.4966,1598800.0],["2005-04-13",24.3891,24.6154,24.2533,24.3353,1424600.0],["2005-04-14",24.3551,24.3551,23.9648,24.0015,2046800.0],["2005-04-15",23.9025,23.9195,23.5801,23.6564,3108400.0],["2005-04-18",23.6819,23.8714,23.5433,23.6055,2832600.0],["2005-04-19",23.6847,23.9025,23.6197,23.7271,1413200.0],["2005-04-20",23.6932,23.7639,23.1642,23.1869,2589400.0],["2005-04-21",23.4047,24.2024,23.3085,24.1571,2665000.0],["2005-04-22",24.0525,24.0921,23.5659,23.7583,2064200.0],["2005-04-25",23.9025,24.2929,23.8092,24.242,2228600.0],["2005-04-26",23.7187,24.1288,23.7045,23.9931,1974800.0],["2005-04-27",23.9223,23.9252,23.6253,23.8177,1787400.0],["2005-04-28",23.8431,23.8431,23.4782,23.4782,1762000.0],["2005-04-29",23.5489,23.5857,23.2548,23.4499,3153200.0],["2005-05-02",23.5207,23.8318,23.5207,23.7441,1797400.0],["2005-05-03",23.7441,23.9223,23.6395,23.6904,1218600.0],["2005-05-04",23.812,24.2024,23.7781,24.143,1637800.0],["2005-05-05",24.0553,24.1005,23.7498,23.9761,1663000.0],["2005-05-06",24.1713,24.4881,24.1628,24.423,2405200.0],["2005-05-09",24.3976,24.406,24.1741,24.2109,2096200.0],["2005-05-10",24.1571,24.1741,23.8686,23.8686,1840000.0],["2005-05-11",24.0581,24.1345,23.5291,23.6621,2536800.0],["2005-05-12",23.713,23.8346,23.4188,23.5178,2120400.0],["2005-05-13",23.5065,23.5885,23.1614,23.3481,1379400.0],["2005-05-16",23.3481,23.4952,23.2717,23.4386,1879400.0],["2005-05-17",23.4358,23.8573,23.3764,23.8148,2078600.0],["2005-05-18",23.8403,24.1515,23.7837,24.0836,1877800.0],["2005-05-19",24.0864,24.1062,23.9082,23.9874,1946200.0],["2005-05-20",23.9874,24.0157,23.7328,23.7781,1745200.0],["2005-05-23",23.7752,23.7781,23.5489,23.6508,2157400.0],["2005-05-24",23.5914,23.6027,23.4188,23.5065,1683600.0],["2005-05-25",23.4103,23.4641,23.3283,23.3594,1883200.0],["2005-05-26",23.4301,23.5659,23.4018,23.5065,1520200.0],["2005-05-27",23.4613,23.5122,23.3,23.3934,1517000.0],["2005-05-31",23.3198,23.3934,23.1444,23.1642,1663600.0],["2005-06-01",23.0907,23.4584,23.0256,23.4584,2187800.0],["2005-06-02",23.4584,23.7187,23.334,23.696,1463800.0],["2005-06-03",23.7271,23.8205,23.4188,23.5178,1871200.0],["2005-06-06",23.4415,23.498,23.0539,23.184,1970000.0],["2005-06-07",23.1911,23.3982,23.1089,23.1202,1709400.0],["2005-06-08",23.1769,23.2507,23.1174,23.245,2389800.0],["2005-06-09",23.2791,23.2819,23.0351,23.1883,2576200.0],["2005-06-10",23.2592,23.2762,23.1741,23.2138,2177400.0],["2005-06-13",23.1599,23.1911,22.9131,23.0124,1904000.0],["2005-06-14",23.0153,23.2762,22.9699,23.1996,2200800.0],["2005-06-15",23.0323,23.0663,22.7316,22.7316,2873200.0],["2005-06-16",22.6607,22.933,21.5857,22.8564,10054800.0],["2005-06-17",22.9614,23.0181,22.6919,22.9245,3320600.0],["2005-06-20",22.8678,22.9699,22.7628,22.8508,1800200.0],["2005-06-21",22.7798,22.8479,22.6919,22.76,1681200.0],["2005-06-22",22.8054,22.8139,22.6097,22.6522,3167200.0],["2005-06-23",22.655,22.6777,22.2211,22.2806,2657600.0],["2005-06-24",22.621,22.638,22.2806,22.309,3695600.0],["2005-06-27",22.3033,22.3657,22.1955,22.2352,2836000.0],["2005-06-28",22.3147,22.6721,22.2069,22.6125,2612800.0],["2005-06-29",22.6834,22.9756,22.6692,22.8706,2624200.0],["2005-06-30",22.7628,22.8281,22.621,22.6522,3156000.0],["2005-07-01",22.8337,22.9018,22.7628,22.8451,1813600.0],["2005-07-05",22.8196,23.1174,22.7401,23.0748,1771800.0],["2005-07-06",23.0323,23.0351,22.7572,22.8252,2648400.0],["2005-07-07",22.7657,22.777,22.4083,22.6834,2360800.0],["2005-07-08",22.7061,22.8451,22.5728,22.8337,2359400.0],["2005-07-11",22.9047,22.9047,22.6976,22.7969,1020000.0],["2005-07-12",22.743,22.8876,22.6125,22.8224,1374000.0],["2005-07-13",22.7657,22.8479,22.6522,22.8281,1166200.0],["2005-07-14",22.8536,23.1571,22.8536,23.1457,1807400.0],["2005-07-15",23.1486,23.2223,23.055,23.1599,1581800.0],["2005-07-18",23.1174,23.1458,22.8167,22.8621,2204000.0],["2005-07-19",23.0181,23.5429,22.9217,23.5372,3351800.0],["2005-07-20",23.418,23.5655,23.2337,23.5542,1583400.0],["2005-07-21",23.5542,23.7159,23.3358,23.6053,2267600.0],["2005-07-22",23.8123,24.0534,23.7754,24.0307,2228400.0],["2005-07-25",23.9768,24.0619,23.7045,23.8378,1851800.0],["2005-07-26",23.8974,24.0506,23.6251,23.94,1796200.0],["2005-07-27",23.8123,23.9229,23.628,23.8435,2436800.0],["2005-07-28",23.8435,24.0137,23.7755,23.9201,2636600.0],["2005-07-29",23.923,24.0818,23.784,24.0733,2508600.0],["2005-08-01",24.2179,24.3427,24.1499,24.252,2777400.0],["2005-08-02",24.252,24.3314,24.2009,24.2718,1898200.0],["2005-08-03",24.2889,24.4959,24.1953,24.4902,2337200.0],["2005-08-04",24.3569,24.3881,24.1527,24.1867,1916400.0],["2005-08-05",24.0846,24.1101,23.8152,23.8719,1679000.0],["2005-08-08",23.9967,24.0392,23.6563,23.6762,1243600.0],["2005-08-09",23.679,23.6989,23.4975,23.6506,1948600.0],["2005-08-10",23.6903,23.8549,23.523,23.5712,1003400.0],["2005-08-11",23.5741,23.7981,23.5599,23.7613,895400.0],["2005-08-12",23.6932,23.7925,23.54,23.7329,1028400.0],["2005-08-15",23.7414,24.1102,23.6308,24.008,1069800.0],["2005-08-16",23.9144,23.9513,23.6705,23.6847,990600.0],["2005-08-17",23.645,23.8634,23.6166,23.8293,697600.0],["2005-08-18",23.8265,23.8634,23.6847,23.7301,1026200.0],["2005-08-19",23.8123,23.8293,23.6138,23.7272,916600.0],["2005-08-22",23.7272,23.9939,23.3557,23.4408,1926400.0],["2005-08-23",23.3245,23.3698,23.0578,23.2053,2213600.0],["2005-08-24",23.089,23.1628,22.9046,22.9699,2504400.0],["2005-08-25",22.9954,23.0068,22.7146,22.9132,1424800.0],["2005-08-26",22.9132,22.9727,22.7486,22.8337,922800.0],["2005-08-29",22.8054,22.9585,22.7543,22.8763,1165000.0],["2005-08-30",22.7231,22.9217,22.6522,22.8905,1419200.0],["2005-08-31",22.882,22.8905,22.4111,22.8167,2615400.0],["2005-09-01",23.2592,23.2649,22.8933,22.9273,2453600.0],["2005-09-02",22.9075,23.1599,22.8564,22.8564,1168800.0],["2005-09-06",22.9869,23.2308,22.9273,23.2308,979200.0],["2005-09-07",23.1996,23.245,23.0578,23.245,1349400.0],["2005-09-08",23.1372,23.1514,22.9841,23.0294,833800.0],["2005-09-09",23.0295,23.1883,22.9472,23.1287,1459800.0],["2005-09-12",23.0607,23.1628,22.8848,23.0748,865400.0],["2005-09-13",23.1174,23.1174,22.9756,23.0351,1159000.0],["2005-09-14",23.0238,23.1798,22.899,23.0153,1885200.0],["2005-09-15",23.0153,23.2932,22.9926,23.2876,1608000.0],["2005-09-16",23.6081,23.8634,23.4946,23.8407,3225400.0],["2005-09-19",23.8889,23.8889,23.6308,23.6989,1822800.0],["2005-09-20",23.6904,24.0364,23.6592,23.8293,1983400.0],["2005-09-21",23.8336,23.9189,23.589,23.6459,2186000.0],["2005-09-22",23.7312,23.8649,23.5776,23.7966,1573000.0],["2005-09-23",23.7995,23.8023,23.535,23.5748,1495200.0],["2005-09-26",23.7141,23.7198,23.407,23.5179,1413800.0],["2005-09-27",23.3956,23.6317,23.2961,23.5236,1440800.0],["2005-09-28",23.5264,23.7682,23.3615,23.717,2239600.0],["2005-09-29",23.717,23.8905,23.5236,23.8507,1218400.0],["2005-09-30",23.717,23.8791,23.5919,23.7853,1909200.0],["2005-10-03",23.5776,23.6374,23.1425,23.498,2638000.0],["2005-10-04",23.5634,23.5748,23.1112,23.225,1655000.0],["2005-10-05",23.2363,23.2648,22.6675,22.6817,3075200.0],["2005-10-06",22.7102,22.7244,22.3803,22.5253,4629800.0],["2005-10-07",22.5651,22.6732,22.4087,22.494,2027800.0],["2005-10-10",22.494,22.7159,22.4428,22.6021,1839200.0],["2005-10-11",22.659,22.7216,22.3262,22.3547,1928200.0],["2005-10-12",22.3433,22.5395,22.3404,22.3973,2090200.0],["2005-10-13",22.3547,22.6647,22.3547,22.5282,1616200.0],["2005-10-14",22.5367,22.605,22.44,22.5253,1148000.0],["2005-10-17",22.4286,22.4684,22.2381,22.3177,2053400.0],["2005-10-18",22.1982,22.2409,21.8626,21.8996,2917200.0],["2005-10-19",21.7716,21.8143,21.5441,21.729,3674800.0],["2005-10-20",21.7631,22.1641,21.6778,21.783,2562000.0],["2005-10-21",21.8996,22.184,21.8882,22.1698,2361600.0],["2005-10-24",22.2352,22.5339,22.2238,22.5139,2145200.0],["2005-10-25",23.3217,23.8763,23.1965,23.845,5124600.0],["2005-10-26",23.862,23.9246,23.4809,23.5805,3774600.0],["2005-10-27",23.5776,23.6231,23.4354,23.4582,1849400.0],["2005-10-28",23.6288,23.9673,23.5947,23.9673,2102800.0],["2005-10-31",23.9673,24.1123,23.5065,23.5947,3754800.0],["2005-11-01",23.6061,23.7483,23.3729,23.5464,2113000.0],["2005-11-02",23.6487,23.7056,23.4781,23.6175,1329000.0],["2005-11-03",23.6203,23.6914,23.4298,23.5634,1779200.0],["2005-11-04",23.6061,23.6658,23.4411,23.5634,1152800.0],["2005-11-07",23.6487,23.7483,23.552,23.6914,1106400.0],["2005-11-08",23.407,23.4582,23.2875,23.3615,1794800.0],["2005-11-09",23.3046,23.5549,23.2961,23.4383,1840400.0],["2005-11-10",23.4013,23.5577,23.3274,23.4895,1362600.0],["2005-11-11",23.5009,23.6487,23.4098,23.6374,1415400.0],["2005-11-14",23.5919,23.6061,23.4354,23.4696,1254800.0],["2005-11-15",23.4155,23.4468,23.151,23.2307,2227800.0],["2005-11-16",23.2335,23.3871,23.0913,23.1084,1740600.0],["2005-11-17",23.0941,23.1908,22.8097,23.188,2414200.0],["2005-11-18",23.1795,23.1795,22.9804,23.0771,2641600.0],["2005-11-21",23.1226,23.1937,22.9747,23.1084,1692600.0],["2005-11-22",23.0657,23.2278,22.9349,23.1567,1949000.0],["2005-11-23",23.1937,23.4184,23.114,23.3245,1021200.0],["2005-11-25",23.3871,23.5293,23.3018,23.4013,390400.0],["2005-11-28",23.4724,23.5805,23.3217,23.4212,1219000.0],["2005-11-29",23.4923,23.882,23.4923,23.8165,3002000.0],["2005-11-30",24.3712,24.3712,23.8165,24.0498,2864000.0],["2005-12-01",24.1465,24.2915,24.064,24.1777,1565200.0],["2005-12-02",24.0611,24.3456,24.0043,24.3,1283400.0],["2005-12-05",24.2005,24.374,24.1721,24.3455,2614600.0],["2005-12-06",24.3655,24.5333,24.3484,24.5105,3046400.0],["2005-12-07",24.4878,24.5788,24.3399,24.4593,1556400.0],["2005-12-08",24.4593,24.5475,24.1749,24.3569,1526800.0],["2005-12-09",24.3569,24.7295,24.32,24.337,1556200.0],["2005-12-12",24.4081,24.5361,24.2915,24.465,1542000.0],["2005-12-13",24.5162,24.8888,24.5162,24.849,1730600.0],["2005-12-14",24.9017,25.3209,24.8989,25.0186,2238400.0],["2005-12-15",24.9302,25.1042,24.7791,24.9217,1338600.0],["2005-12-16",25.03,25.1213,24.9758,25.0414,2030200.0],["2005-12-19",24.9217,24.9987,24.7278,24.8076,1017000.0],["2005-12-20",24.7877,24.9074,24.6822,24.7534,1146800.0],["2005-12-21",24.7591,25.0842,24.6223,24.7107,973400.0],["2005-12-22",24.6935,24.7762,24.5225,24.7563,661800.0],["2005-12-23",24.7591,24.8019,24.6422,24.7135,633400.0],["2005-12-27",24.7164,24.7933,24.2002,24.3286,1248200.0],["2005-12-28",24.2858,24.5481,24.2858,24.397,661400.0],["2005-12-29",24.34,24.5538,24.34,24.3485,503800.0],["2005-12-30",24.2772,24.3827,24.2288,24.2744,821800.0],["2006-01-03",24.377,24.608,24.2373,24.5538,2467400.0],["2006-01-04",24.5652,24.8219,24.5567,24.6907,1518600.0],["2006-01-05",24.6565,24.6907,24.206,24.2487,2608600.0],["2006-01-06",24.377,24.5111,24.2402,24.5025,1188800.0],["2006-01-09",24.4654,24.4654,24.2088,24.2345,1560400.0],["2006-01-10",24.1261,24.2117,24.0377,24.109,1176200.0],["2006-01-11",24.1518,24.2943,24.1062,24.2544,1756400.0],["2006-01-12",24.2288,24.2288,24.0434,24.109,1305600.0],["2006-01-13",24.1518,24.2288,24.0662,24.2231,987800.0],["2006-01-17",24.0947,24.1974,23.8324,23.9949,1694000.0],["2006-01-18",23.9465,23.9835,23.6556,23.6556,1905200.0],["2006-01-19",23.6984,24.1717,23.6214,24.129,1756400.0],["2006-01-20",24.3742,24.3742,23.6129,23.6642,2160000.0],["2006-01-23",23.6727,23.9408,23.61,23.6841,1340800.0],["2006-01-24",23.7526,24.1204,23.7497,24.0235,1790400.0],["2006-01-25",24.0206,24.032,23.5701,23.744,2126400.0],["2006-01-26",23.8153,23.8809,23.6071,23.6813,1905400.0],["2006-01-27",23.6813,24.0035,23.61,23.9322,1542200.0],["2006-01-30",23.8723,23.8752,23.5672,23.5786,1587000.0],["2006-01-31",23.5587,23.6043,23.322,23.322,2309200.0],["2006-02-01",23.2963,23.7469,23.2878,23.7012,1900400.0],["2006-02-02",23.7013,23.9607,23.5815,23.6442,2033800.0],["2006-02-03",23.4788,23.7896,23.4332,23.7811,1863200.0],["2006-02-06",23.7184,23.7896,23.4304,23.7269,2390400.0],["2006-02-07",23.7269,23.7583,23.3306,23.419,1586800.0],["2006-02-08",23.2963,23.4845,23.2308,23.3306,1394000.0],["2006-02-09",23.4018,23.7725,23.3904,23.6271,1902600.0],["2006-02-10",23.5815,23.6214,23.4104,23.5473,1320400.0],["2006-02-13",23.7041,24.186,23.6955,24.1147,3103800.0],["2006-02-14",23.5672,23.6499,23.2108,23.3448,4041400.0],["2006-02-15",23.9008,24.0292,23.4018,23.4275,3630600.0],["2006-02-16",23.4674,23.5102,23.1224,23.2194,3003600.0],["2006-02-17",23.1253,23.1395,22.7546,22.9342,4130800.0],["2006-02-21",22.8686,22.9827,22.6405,22.669,2495600.0],["2006-02-22",22.7831,23.0882,22.766,22.8515,2786600.0],["2006-02-23",22.7831,22.7831,22.4552,22.5179,3470800.0],["2006-02-24",22.5607,22.9542,22.5607,22.8087,4483200.0],["2006-02-27",22.8544,23.2022,22.8202,23.0255,3350400.0],["2006-02-28",22.8344,22.9371,22.6975,22.7603,2513400.0],["2006-03-01",22.8116,23.0083,22.7318,22.957,2860000.0],["2006-03-02",22.8658,23.0084,22.7774,22.92,2518800.0],["2006-03-03",22.8715,23.1452,22.7831,22.9542,1414600.0],["2006-03-06",22.9713,23.0112,22.8373,22.9142,2081800.0],["2006-03-07",22.9142,23.3233,22.6825,23.2832,2020800.0],["2006-03-08",23.1173,23.2832,23.0458,23.2661,1973600.0],["2006-03-09",23.2203,23.4377,23.1659,23.2832,1930800.0],["2006-03-10",23.2489,23.3862,23.0658,23.3404,1892200.0],["2006-03-13",23.3118,23.3376,23.0859,23.1173,1541600.0],["2006-03-14",23.1259,23.3176,23.1259,23.2403,1623000.0],["2006-03-15",23.1116,23.3576,23.1116,23.2489,2392200.0],["2006-03-16",23.4549,23.7352,23.3519,23.6408,2413200.0],["2006-03-17",23.738,23.7895,23.5092,23.5664,1727200.0],["2006-03-20",23.698,23.7123,23.3462,23.4348,858000.0],["2006-03-21",23.4263,23.6379,23.3576,23.4634,1701200.0],["2006-03-22",23.5149,23.9011,23.4549,23.8381,2507800.0],["2006-03-23",23.7037,24.107,23.7037,24.0755,2616000.0],["2006-03-24",24.1328,24.333,23.7666,24.25,2891200.0],["2006-03-27",24.2043,24.2844,24.127,24.19,2396600.0],["2006-03-28",24.0984,24.1556,23.8267,23.9325,1946200.0],["2006-03-29",23.8925,24.107,23.8353,24.0098,1273000.0],["2006-03-30",23.9383,24.0927,23.6436,23.7123,1584200.0],["2006-03-31",23.6408,23.9611,23.6036,23.8124,1925400.0],["2006-04-03",23.8153,23.9154,23.6179,23.6265,1323400.0],["2006-04-04",23.6179,24.0012,23.4091,23.8925,1345400.0],["2006-04-05",23.8124,23.8639,23.6036,23.7609,1393800.0],["2006-04-06",23.6894,24.2157,23.5721,24.2014,2693400.0],["2006-04-07",24.1499,24.456,24.107,24.3273,2543000.0],["2006-04-10",24.313,24.5504,24.2529,24.5132,1819800.0],["2006-04-11",24.4846,24.5418,24.23,24.3845,2550400.0],["2006-04-12",24.4274,24.4302,24.2472,24.3759,2021400.0],["2006-04-13",24.25,24.3559,24.0698,24.3559,1225600.0],["2006-04-17",24.3616,24.4503,24.2958,24.4274,1454800.0],["2006-04-18",24.3959,24.599,24.3215,24.5875,1603600.0],["2006-04-19",24.5103,24.5847,24.1642,24.5218,1749800.0],["2006-04-20",24.5933,24.9136,24.5561,24.7821,1589200.0],["2006-04-21",24.8822,24.885,24.456,24.5904,1303400.0],["2006-04-24",24.5933,24.7678,24.3759,24.6991,1888000.0],["2006-04-25",24.9851,25.7145,24.9851,25.3026,5113000.0],["2006-04-26",25.1711,26.032,25.0852,25.8718,6033400.0],["2006-04-27",25.8747,26.2008,25.6144,25.7803,2950200.0],["2006-04-28",25.7431,25.9977,25.6402,25.746,1893400.0],["2006-05-01",25.6316,26.0177,25.6001,25.6859,2602200.0],["2006-05-02",25.6545,26.0435,25.5172,25.9462,1718800.0],["2006-05-03",25.9491,26.0721,25.6487,26.0034,1954800.0],["2006-05-04",26.0292,26.1178,25.7803,25.9348,1406800.0],["2006-05-05",25.9577,26.1207,25.6916,26.0406,1928800.0],["2006-05-08",25.8633,26.0463,25.746,26.0034,1977800.0],["2006-05-09",26.0034,26.0263,25.8089,25.8718,1812800.0],["2006-05-10",25.8633,26.1665,25.8604,26.1579,1451800.0],["2006-05-11",26.155,26.298,26.1321,26.2065,2027600.0],["2006-05-12",26.1665,26.3009,26.1035,26.2608,2099200.0],["2006-05-15",26.2609,26.4554,26.1979,26.3467,2526600.0],["2006-05-16",26.3438,26.361,26.1093,26.2923,1865200.0],["2006-05-17",26.2208,26.3123,26.0578,26.1836,1889000.0],["2006-05-18",26.1436,26.3324,26.0292,26.2437,2064200.0],["2006-05-19",26.2952,26.3152,26.0864,26.2723,1925200.0],["2006-05-22",26.1407,26.2866,25.9291,26.1779,2749600.0],["2006-05-23",26.1893,26.3552,26.1722,26.258,1871600.0],["2006-05-24",26.2294,26.647,26.1865,26.607,4742400.0],["2006-05-25",26.6069,26.9273,26.5726,26.9101,3249600.0],["2006-05-26",26.9101,27.1561,26.8015,26.893,3322800.0],["2006-05-30",26.6642,26.9616,26.607,26.7643,2432600.0],["2006-05-31",26.8015,27.2162,26.6298,27.2048,3529400.0],["2006-06-01",27.1533,27.6424,27.1104,27.6424,3623400.0],["2006-06-02",27.4593,27.5223,27.3335,27.4765,3084400.0],["2006-06-05",27.5912,27.6027,27.2041,27.2127,3993200.0],["2006-06-06",27.1496,27.3417,27.0779,27.3302,2729200.0],["2006-06-07",27.2069,27.6027,27.2069,27.3991,2917600.0],["2006-06-08",27.0779,27.3331,26.4699,26.8628,4899400.0],["2006-06-09",26.9001,26.9001,26.7051,26.728,2644400.0],["2006-06-12",26.7366,26.7366,26.1688,26.1831,4231600.0],["2006-06-13",26.0971,26.315,26.034,26.0713,3316000.0],["2006-06-14",26.0828,26.3581,25.5235,25.7157,6220800.0],["2006-06-15",25.7386,25.8103,25.5207,25.7616,7572800.0],["2006-06-16",25.7214,25.7443,25.5006,25.5178,5933400.0],["2006-06-19",25.7558,25.8103,25.4719,25.5293,3416600.0],["2006-06-20",25.5321,25.5924,25.3256,25.3687,2774400.0],["2006-06-21",25.4432,25.5407,25.3457,25.4117,3151200.0],["2006-06-22",25.4117,25.5063,25.2539,25.2941,3562400.0],["2006-06-23",25.2941,25.3572,25.0303,25.1937,2465800.0],["2006-06-26",25.1909,25.2568,25.0589,25.1507,1261000.0],["2006-06-27",25.0274,25.3027,25.0274,25.1364,2408200.0],["2006-06-28",25.1364,25.2654,25.0303,25.1736,2068000.0],["2006-06-29",25.1736,25.5235,25.0503,25.4891,2892800.0],["2006-06-30",25.5465,25.7472,25.5121,25.5493,2098400.0],["2006-07-03",25.621,25.9279,25.6182,25.8447,1749400.0],["2006-07-05",25.8103,25.8447,25.5551,25.5952,2162400.0],["2006-07-06",25.6669,25.6669,25.3285,25.4719,1283800.0],["2006-07-07",25.4576,25.5235,25.1794,25.2253,1653200.0],["2006-07-10",25.297,25.449,25.1392,25.2167,1141000.0],["2006-07-11",25.1909,25.3457,25.0417,25.1077,1610200.0],["2006-07-12",25.1364,25.274,24.9328,25.0045,2009600.0],["2006-07-13",25.0016,25.0016,24.5657,24.6431,1881200.0],["2006-07-14",24.6345,24.6775,24.2961,24.4768,2313200.0],["2006-07-17",24.3621,24.5915,24.3621,24.5026,1605000.0],["2006-07-18",24.5026,24.6001,24.124,24.5227,1751000.0],["2006-07-19",24.5313,25.3859,24.5313,25.2367,3117000.0],["2006-07-20",25.2367,25.317,25.0704,25.1593,1987800.0],["2006-07-21",25.2798,25.3285,24.8783,25.0934,1830200.0],["2006-07-24",25.0962,25.5235,25.0933,25.4461,2764400.0],["2006-07-25",25.036,25.2195,24.4051,24.7636,2899000.0],["2006-07-26",24.7722,25.6497,24.7722,25.3973,2594000.0],["2006-07-27",25.4432,25.8935,25.4432,25.8275,3241400.0],["2006-07-28",25.8246,25.8418,25.6038,25.6067,4709600.0],["2006-07-31",25.5493,25.6927,25.3256,25.383,3110000.0],["2006-08-01",25.3113,25.3199,25.1364,25.1794,1869200.0],["2006-08-02",25.1937,25.2453,25.0561,25.0962,2379400.0],["2006-08-03",25.0962,25.1823,24.9987,25.0991,2340600.0],["2006-08-04",25.2339,25.3027,24.9643,25.0618,1945800.0],["2006-08-07",24.9901,25.1679,24.818,25.0962,2163600.0],["2006-08-08",25.165,25.165,24.8152,24.8525,2045000.0],["2006-08-09",24.8926,24.9729,24.7234,24.7836,2581600.0],["2006-08-10",24.6919,25.0761,24.6775,24.9729,1612800.0],["2006-08-11",24.9729,25.0991,24.8353,24.8955,1629400.0],["2006-08-14",24.8467,25.4002,24.8467,25.231,2006800.0],["2006-08-15",25.3457,25.449,25.2912,25.3658,1558200.0],["2006-08-16",25.4375,25.6612,25.4231,25.5751,1255800.0],["2006-08-17",25.4088,25.6067,25.4088,25.5522,1555600.0],["2006-08-18",25.5522,25.5522,25.3629,25.4404,940600.0],["2006-08-21",25.4404,25.4432,25.2367,25.2367,1005800.0],["2006-08-22",25.2396,25.297,25.079,25.079,1692400.0],["2006-08-23",25.0389,25.188,24.9356,25.0675,1143800.0],["2006-08-24",25.1249,25.3027,25.0962,25.165,1282800.0],["2006-08-25",25.1564,25.1564,24.8983,25.0417,1024600.0],["2006-08-28",25.0417,25.2367,24.9643,25.1163,1182400.0],["2006-08-29",25.1192,25.4088,25.0704,25.3916,2014800.0],["2006-08-30",25.3916,25.469,25.2023,25.2539,961400.0],["2006-08-31",25.2654,25.2654,24.95,25.0704,1894000.0],["2006-09-01",25.1364,25.5895,25.1364,25.4604,1071400.0],["2006-09-05",25.4805,25.6411,25.3342,25.3744,1290800.0],["2006-09-06",25.8504,25.8877,25.1937,25.5092,2067800.0],["2006-09-07",25.4518,25.7386,25.4518,25.5952,1767600.0],["2006-09-08",25.6669,26.0885,25.6239,26.0885,2837200.0],["2006-09-11",26.0799,26.1946,26.0053,26.163,1912800.0],["2006-09-12",26.163,26.5273,26.163,26.4527,2230000.0],["2006-09-13",26.3839,27.0263,26.3839,26.7968,5691400.0],["2006-09-14",26.5846,26.6534,26.4125,26.49,2612000.0],["2006-09-15",26.4928,26.6047,26.3982,26.4756,3262400.0],["2006-09-18",26.5043,26.5187,26.2864,26.3609,2023800.0],["2006-09-19",26.2229,26.3264,25.9583,26.1337,3482400.0],["2006-09-20",26.1682,26.3408,26.0734,26.2488,2442000.0],["2006-09-21",26.1913,26.3868,26.059,26.2833,2214800.0],["2006-09-22",26.1395,26.2861,25.8605,25.9353,1537000.0],["2006-09-25",26.0101,26.4846,26.0101,26.3983,1773200.0],["2006-09-26",26.2977,26.7606,26.2948,26.6945,2742000.0],["2006-09-27",26.6657,27.2524,26.6053,27.0597,4090800.0],["2006-09-28",27.0309,27.1661,26.9936,27.0022,2559200.0],["2006-09-29",26.9303,27.0051,26.8584,26.9159,2733400.0],["2006-10-02",26.9102,26.9907,26.7463,26.8469,1501800.0],["2006-10-03",26.8469,26.9878,26.7693,26.9073,2179000.0],["2006-10-04",26.9591,27.0252,26.8153,26.9619,1700600.0],["2006-10-05",26.9044,27.0425,26.8929,26.9389,1217000.0],["2006-10-06",26.9447,27.2294,26.9418,27.2179,2052400.0],["2006-10-09",27.1028,27.1747,27.0309,27.0367,2186000.0],["2006-10-10",27.0309,27.3128,26.9159,27.3128,3506800.0],["2006-10-11",27.261,27.2984,27.1115,27.1747,1573000.0],["2006-10-12",27.1661,27.3128,26.9418,27.1834,1820600.0],["2006-10-13",27.1747,27.2897,27.0827,27.2265,1696400.0],["2006-10-16",27.1489,27.3128,27.0453,27.1862,1158200.0],["2006-10-17",27.1862,27.2898,27.0396,27.1172,2122800.0],["2006-10-18",27.146,27.3703,27.077,27.1488,1633000.0],["2006-10-19",27.0913,27.3185,27.0741,27.2322,1685000.0],["2006-10-20",27.3128,27.3156,27.1287,27.2668,1016600.0],["2006-10-23",27.2179,27.284,27.0741,27.284,2113000.0],["2006-10-24",27.6348,29.1877,27.6176,29.064,12634600.0],["2006-10-25",28.6844,29.1589,28.4831,29.0094,4935800.0],["2006-10-26",28.6844,28.9547,28.4831,28.857,2770200.0],["2006-10-27",28.0374,29.0381,27.9368,28.8685,3387200.0],["2006-10-30",28.7707,29.2998,28.7103,29.2538,2381600.0],["2006-10-31",29.3171,29.458,29.0324,29.1733,2375400.0],["2006-11-01",29.1733,29.1848,28.9634,28.9864,1575400.0],["2006-11-02",28.9864,28.9864,28.7506,28.9173,2053800.0],["2006-11-03",28.8886,28.9921,28.7189,28.8829,1707000.0],["2006-11-06",28.8714,29.2107,28.765,29.1158,1371200.0],["2006-11-07",29.1158,29.2826,29.0151,29.087,1115800.0],["2006-11-08",29.087,29.5299,28.8627,29.3976,1887200.0],["2006-11-09",29.4177,29.5327,29.3286,29.3401,1248400.0],["2006-11-10",29.3171,29.4494,29.3056,29.3803,1221000.0],["2006-11-13",29.3228,29.5241,29.1618,29.3372,915800.0],["2006-11-14",29.3315,29.4609,29.1014,29.4407,1420000.0],["2006-11-15",29.389,29.5442,29.2969,29.3602,944200.0],["2006-11-16",29.4321,29.6995,29.3372,29.5788,1167600.0],["2006-11-17",29.55,29.5759,29.2912,29.4982,1380400.0],["2006-11-20",29.3602,29.4982,29.1503,29.1877,1384800.0],["2006-11-21",29.1445,29.458,29.0928,29.3573,1483800.0],["2006-11-22",29.3458,29.7628,29.2941,29.6449,946000.0],["2006-11-24",29.619,29.619,29.4235,29.55,435800.0],["2006-11-27",29.5471,29.6852,29.1848,29.4264,2516400.0],["2006-11-28",29.3314,29.4407,29.0956,29.2567,1935400.0],["2006-11-29",29.2538,29.7369,29.1215,29.6104,1717600.0],["2006-11-30",29.4465,29.6104,29.2711,29.3775,1826200.0],["2006-12-01",29.4465,29.7686,29.4465,29.6794,1887800.0],["2006-12-04",29.7916,29.9957,29.6679,29.8922,2094400.0],["2006-12-05",30.0072,30.1683,29.8261,30.0964,1217400.0],["2006-12-06",30.1079,30.1251,29.8548,29.9037,1041200.0],["2006-12-07",29.8462,29.9497,29.7685,29.8318,1411200.0],["2006-12-08",29.8778,29.9468,29.6995,29.8893,1406800.0],["2006-12-11",29.8778,29.99,29.78,29.9094,1136000.0],["2006-12-12",29.8778,30.3063,29.734,30.1539,1737200.0],["2006-12-13",30.1625,30.476,30.1481,30.3207,1708600.0],["2006-12-14",30.3235,30.5657,30.2054,30.4706,1689600.0],["2006-12-15",30.4734,30.5714,30.4504,30.5167,3101800.0],["2006-12-18",30.5397,30.5541,30.41,30.5311,1285400.0],["2006-12-19",30.5023,30.5253,30.2371,30.4533,1820400.0],["2006-12-20",30.3236,30.4533,29.9978,30.0065,2855600.0],["2006-12-21",30.0411,30.2342,29.8508,29.9171,2051600.0],["2006-12-22",29.9488,29.9517,29.649,29.698,1844400.0],["2006-12-26",29.7557,29.7672,29.5626,29.6491,1407000.0],["2006-12-27",29.6519,30.0295,29.6519,29.9632,1998400.0],["2006-12-28",29.9661,30.1247,29.8422,30.0555,1321600.0],["2006-12-29",29.9344,30.2515,29.8797,30.1333,1668600.0],["2007-01-03",29.92,30.142,28.989,29.2657,5949600.0],["2007-01-04",29.2657,29.6029,29.1821,29.3867,2442400.0],["2007-01-05",29.3896,29.6029,29.2253,29.4703,1962600.0],["2007-01-08",29.4559,29.7009,29.1273,29.6116,2166600.0],["2007-01-09",29.6173,29.8249,29.4905,29.724,2215600.0],["2007-01-10",29.675,30.0468,29.4819,29.9661,2127800.0],["2007-01-11",30.0699,30.1794,30.0209,30.0872,2199400.0],["2007-01-12",29.9719,30.1708,29.8595,30.0641,1535200.0],["2007-01-16",30.1074,30.1448,29.9344,29.9777,1774600.0],["2007-01-17",29.9776,29.9863,29.5309,29.7528,3014400.0],["2007-01-18",29.9488,29.9834,29.7182,29.822,2114000.0],["2007-01-19",29.8162,30.1939,29.6462,30.0987,2055200.0],["2007-01-22",30.0266,30.0929,29.6779,29.8018,1799400.0],["2007-01-23",29.8739,30.1333,29.7845,30.0411,1773800.0],["2007-01-24",30.0065,30.093,29.7759,30.0065,1661000.0],["2007-01-25",30.0065,30.1045,29.8018,29.8307,1645400.0],["2007-01-26",29.8191,29.92,29.5943,29.8307,1725800.0],["2007-01-29",29.7471,30.0209,29.6375,29.9315,2114200.0],["2007-01-30",29.9777,30.1823,29.7615,30.1362,1677600.0],["2007-01-31",30.0785,30.3524,29.92,30.3236,1717400.0],["2007-02-01",30.2918,30.3812,30.0209,30.2371,1819400.0],["2007-02-02",30.2083,30.4043,30.093,30.3091,1176400.0],["2007-02-05",30.1794,30.4446,30.1506,30.3552,1486800.0],["2007-02-06",30.2371,30.3812,30.0238,30.1333,1605000.0],["2007-02-07",30.1506,30.3754,30.0958,30.2486,2241000.0],["2007-02-08",30.3437,30.7675,30.24,30.5628,2782800.0],["2007-02-09",30.5542,30.7271,30.2947,30.4446,2381200.0],["2007-02-12",30.5023,30.5974,30.1333,30.1967,2469000.0],["2007-02-13",29.9056,30.0584,29.2743,29.5626,5946200.0],["2007-02-14",29.5453,29.5885,29.0005,29.4415,6688200.0],["2007-02-15",29.479,29.8768,29.3695,29.8451,3681400.0],["2007-02-16",29.7153,30.24,29.6894,30.214,2857400.0],["2007-02-20",30.4677,30.6983,30.263,30.6522,3496600.0],["2007-02-21",30.5426,30.6464,30.3725,30.6291,2683800.0],["2007-02-22",30.557,30.8136,30.4273,30.6867,1932000.0],["2007-02-23",30.6348,30.753,30.4533,30.6377,1993600.0],["2007-02-26",30.6464,30.7271,30.5743,30.632,1991800.0],["2007-02-27",30.2083,30.3899,29.3176,29.7269,3933600.0],["2007-02-28",29.7471,30.0468,29.6289,29.8681,2602000.0],["2007-03-01",29.381,29.8912,29.0668,29.7932,4911800.0],["2007-03-02",29.7845,29.9488,29.5799,29.724,2566800.0],["2007-03-05",29.4675,30.0065,29.43,29.7269,3474000.0],["2007-03-06",29.9551,30.2152,29.9176,30.1343,3033600.0],["2007-03-07",29.9841,30.195,29.9089,30.039,2611000.0],["2007-03-08",30.195,30.4521,30.1227,30.3799,2459200.0],["2007-03-09",30.533,30.6862,30.4637,30.6573,2517400.0],["2007-03-12",30.5851,30.6284,30.3366,30.4493,1738600.0],["2007-03-13",30.3972,30.4117,30.0129,30.0765,2989000.0],["2007-03-14",30.1661,30.3279,29.8887,30.1661,4176200.0],["2007-03-15",30.221,30.299,29.9869,30.0505,2243200.0],["2007-03-16",30.1459,30.2268,29.9176,30.0303,1882400.0],["2007-03-19",30.2441,30.5157,30.1141,30.2094,1508000.0],["2007-03-20",30.1459,30.4001,30.1459,30.3539,1434600.0],["2007-03-21",30.3337,30.6082,30.2239,30.4868,3499600.0],["2007-03-22",30.7122,30.7555,30.0505,30.1488,2721800.0],["2007-03-23",30.1487,30.1487,29.8569,29.8858,2530000.0],["2007-03-26",29.8107,29.9118,29.7182,29.8136,2163400.0],["2007-03-27",29.7644,29.7731,29.5304,29.5708,1933000.0],["2007-03-28",29.5651,29.6778,29.4322,29.5795,2742000.0],["2007-03-29",29.7529,29.7905,29.3484,29.5651,2321400.0],["2007-03-30",29.5102,29.6807,29.2906,29.5824,2486200.0],["2007-04-02",29.5506,29.6546,29.3946,29.5448,1565800.0],["2007-04-03",29.6113,29.7529,29.5391,29.594,2312800.0],["2007-04-04",29.6373,29.7355,29.5391,29.6778,2242600.0],["2007-04-05",29.5766,29.8685,29.5391,29.8367,2795600.0],["2007-04-09",29.8453,29.9494,29.4784,29.5882,1950600.0],["2007-04-10",29.6373,29.8511,29.6286,29.7645,1942200.0],["2007-04-11",29.7615,29.7644,29.2154,29.4148,3440400.0],["2007-04-12",29.4206,29.6778,29.3368,29.6431,2335600.0],["2007-04-13",29.6431,30.0129,29.62,29.9494,2192200.0],["2007-04-16",29.9349,30.1776,29.8598,30.1314,2028600.0],["2007-04-17",30.1892,30.4637,30.1892,30.3019,1766400.0],["2007-04-18",30.1748,30.3019,30.0996,30.2528,1468200.0],["2007-04-19",30.4666,30.4666,30.0418,30.273,1282400.0],["2007-04-20",30.5446,30.5504,30.2845,30.5273,2182200.0],["2007-04-23",30.7873,30.8278,30.4782,30.6342,1753600.0],["2007-04-24",31.1196,31.5964,30.7382,31.1687,3734600.0],["2007-04-25",31.1687,31.1976,30.7729,30.9491,2495600.0],["2007-04-26",30.9,31.0705,30.6833,30.7151,1919400.0],["2007-04-27",30.6515,30.8076,30.4782,30.5215,1878200.0],["2007-04-30",30.4897,30.6602,30.2441,30.2557,1681600.0],["2007-05-01",30.3568,30.5706,29.9754,30.0794,2885200.0],["2007-05-02",30.0505,30.3105,29.9205,30.1661,2193000.0],["2007-05-03",30.169,30.2585,29.9985,30.0765,2079000.0],["2007-05-04",30.195,30.299,30.039,30.2788,2320000.0],["2007-05-07",30.3077,30.5417,30.2817,30.3452,1630000.0],["2007-05-08",30.2585,30.3163,29.9985,30.2528,2010400.0],["2007-05-09",30.2441,30.3394,30.0187,30.273,1885600.0],["2007-05-10",30.143,30.1661,29.7182,29.8049,2381400.0],["2007-05-11",29.8627,30.0621,29.8511,30.0043,1194200.0],["2007-05-14",29.9696,29.9696,29.6951,29.8078,2687000.0],["2007-05-15",29.8251,30.01,29.6055,29.6084,2838000.0],["2007-05-16",29.6518,30.039,29.5737,30.039,2301600.0],["2007-05-17",30.0274,30.0274,29.7875,29.7904,1714600.0],["2007-05-18",29.9234,30.1285,29.8251,29.9927,1895000.0],["2007-05-21",29.9147,29.9494,29.62,29.9205,3041200.0],["2007-05-22",30.062,30.1892,29.9147,29.9609,1712200.0],["2007-05-23",30.1921,30.5215,30.1487,30.1661,2726400.0],["2007-05-24",30.0823,30.2008,29.7616,29.8829,2273600.0],["2007-05-25",29.8685,30.3048,29.8685,30.2557,1831600.0],["2007-05-29",30.4088,30.5851,29.9407,30.0418,1607400.0],["2007-05-30",29.7933,30.3366,29.7702,30.2181,1961200.0],["2007-05-31",30.4059,30.5099,30.2557,30.4261,2258000.0],["2007-06-01",30.5966,30.7642,30.4435,30.5851,1659800.0],["2007-06-04",30.5127,30.5677,30.2407,30.5272,1726400.0],["2007-06-05",30.5272,30.5272,30.1279,30.2176,1283800.0],["2007-06-06",30.2204,30.2725,30.0179,30.1626,1209800.0],["2007-06-07",30.0063,30.1626,29.7343,29.7343,1529000.0],["2007-06-08",29.6591,30.0989,29.526,30.0989,1653600.0],["2007-06-11",29.9977,30.3507,29.8443,30.2002,1696800.0],["2007-06-12",30.2002,30.2957,29.9485,29.9543,1672200.0],["2007-06-13",30.0179,30.4317,29.8935,30.4317,1612000.0],["2007-06-14",30.423,30.4925,30.2407,30.3391,1082800.0],["2007-06-15",30.5011,30.5474,30.0411,30.07,2346200.0],["2007-06-18",29.9832,30.0845,29.6765,29.7893,2922800.0],["2007-06-19",29.6302,29.9977,29.5752,29.9977,2442800.0],["2007-06-20",30.0874,30.2234,29.8096,29.8327,2218400.0],["2007-06-21",29.7778,29.8559,29.5173,29.8067,2433200.0],["2007-06-22",29.4218,29.6388,29.3669,29.4508,2396800.0],["2007-06-25",30.2378,30.5243,29.9716,30.0845,3052000.0],["2007-06-26",30.0816,30.2899,29.8269,30.0063,2504300.0],["2007-06-27",29.9311,31.1059,29.8906,31.0249,3882400.0],["2007-06-28",30.9034,30.9786,30.4577,30.9034,3135100.0],["2007-06-29",31.3547,31.43,30.5272,30.6256,2030200.0],["2007-07-02",30.8339,30.9381,30.3073,30.3941,1953700.0],["2007-07-03",30.3131,30.805,30.1394,30.5388,880300.0],["2007-07-05",30.5851,30.8165,30.3883,30.4751,1061300.0],["2007-07-06",30.423,30.6256,30.2262,30.4462,1049700.0],["2007-07-09",30.4114,30.5272,30.2378,30.3073,1087000.0],["2007-07-10",30.3015,30.4693,30.0816,30.1336,2143700.0],["2007-07-11",30.0642,30.2841,29.8269,30.2841,1713300.0],["2007-07-12",30.4867,31.0249,30.2783,31.0249,1927200.0],["2007-07-13",31.0191,31.0249,30.7992,30.9728,1458000.0],["2007-07-16",30.9786,31.3432,30.8686,31.1985,1666700.0],["2007-07-17",31.1001,31.129,30.7818,30.8107,2000800.0],["2007-07-18",30.8165,31.2506,30.6487,31.0306,2641100.0],["2007-07-19",31.1059,31.1811,30.6082,30.9844,1761100.0],["2007-07-20",31.1348,31.2969,30.9033,31.0191,2584500.0],["2007-07-23",31.2506,31.5342,31.0654,31.1464,2309700.0],["2007-07-24",31.5804,32.0897,30.8455,30.9091,3784600.0],["2007-07-25",31.2448,31.7367,30.967,31.7078,3952000.0],["2007-07-26",31.2795,31.3837,30.0584,30.6024,4788300.0],["2007-07-27",30.6024,30.7992,30.2262,30.2262,2836200.0],["2007-07-30",30.1105,30.261,29.7459,30.1915,2596300.0],["2007-07-31",30.261,30.5908,29.9253,30.0179,3315400.0],["2007-08-01",30.0179,30.2436,29.5318,30.0121,2469400.0],["2007-08-02",29.4971,30.695,29.4971,30.6834,2593200.0],["2007-08-03",31.1522,31.1522,30.3536,30.3536,2873100.0],["2007-08-06",30.6545,31.4531,30.614,31.4126,2683700.0],["2007-08-07",31.0596,31.9508,30.9033,31.7367,2737700.0],["2007-08-08",31.7946,31.8119,30.7818,31.129,3613300.0],["2007-08-09",30.7297,31.2506,28.9357,30.2089,4163100.0],["2007-08-10",30.07,30.4982,29.4508,30.3478,2805900.0],["2007-08-13",30.4404,30.7008,30.07,30.1568,1968100.0],["2007-08-14",30.3073,30.3999,29.5491,29.5781,1465200.0],["2007-08-15",29.5723,29.8385,28.82,29.2251,2072800.0],["2007-08-16",28.9878,29.2251,27.8477,28.5248,4492300.0],["2007-08-17",29.254,29.9369,28.7621,29.1441,2746000.0],["2007-08-20",29.2887,29.4855,28.5422,28.6637,2277100.0],["2007-08-21",28.2239,28.8489,28.2181,28.6232,1211600.0],["2007-08-22",28.82,29.0572,28.6695,29.0399,1081300.0],["2007-08-23",29.1961,29.3582,28.8894,29.1498,2235400.0],["2007-08-24",29.1961,29.4334,29.0515,29.4161,1189500.0],["2007-08-27",29.335,29.4913,29.0746,29.0746,1025300.0],["2007-08-28",28.901,29.1151,28.7332,28.7447,1556300.0],["2007-08-29",28.8316,29.1383,28.5827,29.092,1744500.0],["2007-08-30",28.8026,29.3929,28.7447,29.0399,1576700.0],["2007-08-31",29.3292,29.5665,29.0746,29.4739,1253700.0],["2007-09-04",29.5029,30.0063,29.254,29.8443,1567600.0],["2007-09-05",29.4797,29.7401,29.4045,29.5434,1388300.0],["2007-09-06",29.6765,30.1394,29.3987,30.0526,1687100.0],["2007-09-07",29.4971,29.7691,29.364,29.4566,2474500.0],["2007-09-10",29.5318,29.717,29.0341,29.1383,1007100.0],["2007-09-11",29.3119,29.4334,28.9183,29.4334,1809000.0],["2007-09-12",29.2367,29.4161,28.9299,29.0746,1587900.0],["2007-09-13",29.335,29.4218,28.548,28.7274,1768500.0],["2007-09-14",28.6116,28.791,28.3454,28.4727,2932500.0],["2007-09-17",28.4207,28.4438,28.0156,28.2181,1420300.0],["2007-09-18",28.3342,28.9844,28.0382,28.9147,2363200.0],["2007-09-19",29.1759,29.6461,29.0947,29.4894,2727900.0],["2007-09-20",29.3675,29.5184,29.1643,29.2398,1449900.0],["2007-09-21",29.5242,29.5358,28.6825,28.729,2829700.0],["2007-09-24",28.6477,28.6477,27.9453,28.1833,3529900.0],["2007-09-25",27.8524,27.9801,27.5215,27.655,3375100.0],["2007-09-26",27.8582,27.9453,27.7015,27.7827,2840700.0],["2007-09-27",27.9162,28.3922,27.7943,28.0788,3742300.0],["2007-09-28",28.1659,28.282,27.7421,27.9163,3695600.0],["2007-10-01",28.044,28.1891,27.8524,28.0382,2113100.0],["2007-10-02",27.9743,28.0556,27.4519,27.7131,3364600.0],["2007-10-03",27.7769,28.1078,27.6783,27.9105,2673200.0],["2007-10-04",28.0323,28.2936,27.8988,28.2239,2140700.0],["2007-10-05",28.4445,28.7638,28.3865,28.7638,2331500.0],["2007-10-08",29.2456,29.2456,28.8393,29.0482,1717900.0],["2007-10-09",29.0715,29.5997,29.0598,29.5997,3835700.0],["2007-10-10",29.5416,30.186,29.3675,30.0583,4189600.0],["2007-10-11",30.2615,30.4182,29.9364,30.0119,3516500.0],["2007-10-12",30.128,30.2789,30.0409,30.2034,1769700.0],["2007-10-15",30.186,30.3137,30.0699,30.1164,2075200.0],["2007-10-16",30.0467,30.0583,29.5533,29.919,2848700.0],["2007-10-17",30.1918,30.395,29.9016,30.3892,2590400.0],["2007-10-18",30.186,30.8072,30.0641,30.6678,2422900.0],["2007-10-19",30.4182,30.5633,29.7797,30.0583,3074900.0],["2007-10-22",29.8145,30.2905,29.6926,30.2034,2957400.0],["2007-10-23",30.186,30.5227,28.9089,29.6113,4538100.0],["2007-10-24",29.3153,29.6403,28.8857,29.501,4075700.0],["2007-10-25",29.2862,29.5881,29.0598,29.3617,2308000.0],["2007-10-26",29.3791,29.5533,28.967,29.1934,2060400.0],["2007-10-29",29.1701,29.5184,29.0831,29.3211,1908300.0],["2007-10-30",29.3153,29.4488,29.0715,29.1934,1698400.0],["2007-10-31",29.3153,29.652,29.1759,29.5939,2183200.0],["2007-11-01",29.4778,29.5184,28.7812,28.8334,2624500.0],["2007-11-02",28.9205,29.1585,28.4735,29.0192,2099700.0],["2007-11-05",28.9147,29.2688,28.7115,28.9786,1737600.0],["2007-11-06",28.9786,28.9786,28.282,28.7231,2191700.0],["2007-11-07",27.864,28.1484,27.0223,27.2603,6978500.0],["2007-11-08",27.2603,27.417,26.7146,27.3416,4740400.0],["2007-11-09",27.0745,27.1094,26.6566,26.732,3406400.0],["2007-11-12",26.6334,27.3706,26.6101,27.0339,2925500.0],["2007-11-13",27.208,27.8988,27.1384,27.8466,3357800.0],["2007-11-14",27.8524,27.9685,27.0339,27.0745,2334600.0],["2007-11-15",26.912,27.1964,26.7146,26.8481,1695100.0],["2007-11-16",27.1036,27.3183,26.5985,27.2835,2495900.0],["2007-11-19",27.1674,27.3996,26.9468,27.2487,2387700.0],["2007-11-20",27.2371,27.6666,26.8772,27.5505,3877700.0],["2007-11-21",27.3938,27.4925,27.0513,27.1152,3957600.0],["2007-11-23",27.2487,27.388,27.0165,27.1674,668000.0],["2007-11-26",27.1674,27.2545,26.7436,26.7611,1765800.0],["2007-11-27",26.8481,27.1442,26.674,27.0919,2119500.0],["2007-11-28",27.0919,28.1717,27.0919,27.9743,3209100.0],["2007-11-29",27.864,28.0962,27.6899,28.044,1635900.0],["2007-11-30",28.3168,28.3284,27.9279,28.2994,2069600.0],["2007-12-03",28.1078,28.3284,27.893,28.0033,1579700.0],["2007-12-04",27.7421,28.0556,27.5912,27.7363,2091300.0],["2007-12-05",28.073,28.1485,27.7769,28.0265,1325900.0],["2007-12-06",28.0149,28.6245,27.9685,28.5258,1900400.0],["2007-12-07",28.52,29.3211,28.52,28.967,2707000.0],["2007-12-10",28.996,29.1121,28.8799,29.0192,1513900.0],["2007-12-11",29.1237,29.1237,27.864,27.8756,3199400.0],["2007-12-12",28.4445,28.4445,27.33,27.7247,3618700.0],["2007-12-13",27.6956,28.2721,27.6024,28.1964,1951800.0],["2007-12-14",27.8877,28.045,27.7713,27.8412,1544000.0],["2007-12-17",27.7014,28.1672,27.3986,27.8877,2423900.0],["2007-12-18",28.3129,28.3129,27.8237,28.0042,1918400.0],["2007-12-19",28.2022,28.2022,27.6665,27.812,2041600.0],["2007-12-20",27.9518,28.1673,27.3112,27.5383,2967100.0],["2007-12-21",27.8062,28.2138,27.6024,28.2022,2728900.0],["2007-12-24",28.342,28.4177,28.0217,28.3478,568000.0],["2007-12-26",28.1381,28.2837,27.9751,28.144,1015900.0],["2007-12-27",27.9285,28.1731,27.9285,28.0158,1384100.0],["2007-12-28",28.1905,28.2662,27.7713,27.7946,779100.0],["2007-12-31",27.6723,27.8004,27.3811,27.6781,1303400.0],["2008-01-02",27.713,27.713,26.9327,27.0084,2135700.0],["2008-01-03",27.0434,27.3112,26.9327,27.0841,1633900.0],["2008-01-04",26.8104,26.9327,26.4028,26.496,1718900.0],["2008-01-07",26.6066,26.6998,26.2456,26.5484,3229700.0],["2008-01-08",26.5309,26.9677,26.1582,26.5134,3601100.0],["2008-01-09",26.496,26.8861,26.2048,26.8861,3339500.0],["2008-01-10",26.7347,26.8861,26.2863,26.6881,2612800.0],["2008-01-11",26.397,26.6474,25.7855,26.2048,3767800.0],["2008-01-14",26.3155,26.397,25.8438,25.9894,2586200.0],["2008-01-15",25.6225,25.7331,25.3896,25.5118,3934500.0],["2008-01-16",25.5235,25.9253,25.4361,25.5643,4255200.0],["2008-01-17",25.6924,25.7389,25.0227,25.0984,3381200.0],["2008-01-18",25.1391,25.6225,24.7257,24.8946,3168700.0],["2008-01-22",24.3996,25.3022,24.2889,24.6442,4730500.0],["2008-01-23",23.9745,25.7389,23.794,25.2731,5705900.0],["2008-01-24",25.4187,25.7855,25.0693,25.6225,3123300.0],["2008-01-25",25.9719,26.4028,25.4827,25.5584,3139800.0],["2008-01-28",25.6399,25.9428,25.2964,25.9078,3054800.0],["2008-01-29",26.0126,26.1757,25.8554,26.0883,2779300.0],["2008-01-30",26.0301,26.4902,25.8845,25.9777,1997000.0],["2008-01-31",25.4827,26.6416,25.4827,26.4203,3749200.0],["2008-02-01",26.5659,27.1191,26.4203,27.0259,2898000.0],["2008-02-04",27.0143,27.5384,26.7406,27.3753,3113200.0],["2008-02-05",26.9502,26.9502,26.2689,26.2689,3733200.0],["2008-02-06",26.397,26.5833,26.2048,26.3387,3555000.0],["2008-02-07",26.2397,26.7289,26.199,26.56,2488100.0],["2008-02-08",26.4494,26.6532,26.263,26.5426,1898000.0],["2008-02-11",26.5426,26.5717,25.8845,26.4727,2112300.0],["2008-02-12",27.3695,27.713,26.6416,27.4219,5471200.0],["2008-02-13",27.2239,27.6956,27.1889,27.5442,3789600.0],["2008-02-14",27.7363,27.9285,26.9385,27.0201,3293300.0],["2008-02-15",27.0084,27.1948,26.6707,27.1249,2040000.0],["2008-02-19",27.3811,27.3811,26.9094,27.0026,1775400.0],["2008-02-20",26.8221,27.0201,26.5659,26.7871,2649500.0],["2008-02-21",27.0201,27.0201,26.4901,26.5542,2875700.0],["2008-02-22",26.5542,27.0026,26.3329,27.0026,2800200.0],["2008-02-25",27.0026,27.3287,26.6241,27.2472,2617200.0],["2008-02-26",27.1715,27.4568,27.0317,27.2472,2553900.0],["2008-02-27",27.1074,27.1365,26.7231,26.7231,2912600.0],["2008-02-28",26.5833,26.7405,26.3679,26.4144,1876400.0],["2008-02-29",26.1757,26.4669,25.8962,26.0126,2723300.0],["2008-03-03",26.0068,26.4144,25.9544,26.0883,2892600.0],["2008-03-04",25.8962,26.3562,25.6691,26.2863,3491900.0],["2008-03-05",26.2746,26.5025,25.9942,26.2221,1727800.0],["2008-03-06",26.1928,26.263,25.9942,26.0234,1716000.0],["2008-03-07",25.9066,26.0877,25.4099,25.7138,2195400.0],["2008-03-10",25.8481,25.8657,25.2405,25.2931,2542100.0],["2008-03-11",25.7313,25.778,25.2113,25.5034,2852400.0],["2008-03-12",25.5502,25.8715,25.4508,25.4859,3366500.0],["2008-03-13",25.1061,25.778,24.9892,25.556,4194800.0],["2008-03-14",25.6612,25.6729,24.7263,25.2113,3665000.0],["2008-03-17",24.6621,25.1236,24.6504,24.8023,2736800.0],["2008-03-18",25.1178,25.3982,24.8315,25.3632,3662400.0],["2008-03-19",25.4158,25.7137,24.8198,24.8198,3390000.0],["2008-03-20",25.0009,25.3165,24.8315,25.2756,2969500.0],["2008-03-24",25.4275,25.9475,25.258,25.8248,1652100.0],["2008-03-25",25.9007,26.5434,25.8014,26.2396,2855800.0],["2008-03-26",26.0877,26.3448,25.8189,26.2337,1935300.0],["2008-03-27",26.0818,26.3097,25.8189,25.8306,2060400.0],["2008-03-28",26.0,26.3565,25.8774,25.9416,1678900.0],["2008-03-31",25.8832,26.0877,25.5969,25.8131,2243400.0],["2008-04-01",25.9066,26.4266,25.778,26.3448,1639700.0],["2008-04-02",26.5376,27.0985,26.4032,26.6486,3338900.0],["2008-04-03",26.6135,26.7012,26.1929,26.3506,3480400.0],["2008-04-04",26.3156,26.5259,26.2045,26.3389,1907100.0],["2008-04-07",26.485,26.4967,26.1987,26.2454,1539100.0],["2008-04-08",26.1111,26.1519,25.9007,25.965,1485700.0],["2008-04-09",25.889,26.1227,25.8598,25.9007,2527600.0],["2008-04-10",25.965,26.0935,25.7254,25.9066,2225900.0],["2008-04-11",25.556,25.9182,25.556,25.6436,1667000.0],["2008-04-14",25.6027,25.9884,25.6027,25.9416,1422600.0],["2008-04-15",26.0585,26.1695,25.7839,25.9767,2043200.0],["2008-04-16",26.1987,26.4733,26.0585,26.4616,1608200.0],["2008-04-17",26.3506,26.5493,26.1403,26.4675,1454500.0],["2008-04-18",26.8589,27.2913,26.707,27.1919,2754300.0],["2008-04-21",26.9173,27.4782,26.9173,26.9875,2419100.0],["2008-04-22",28.045,28.3956,27.7295,28.0625,4164000.0],["2008-04-23",28.0684,28.1619,27.636,27.8872,3186400.0],["2008-04-24",28.0041,28.3722,27.8697,28.1209,2406300.0],["2008-04-25",28.3663,28.4131,27.5717,28.0041,2290500.0],["2008-04-28",27.9164,28.0917,27.8171,27.9398,2442500.0],["2008-04-29",27.9573,28.2203,27.8872,27.9398,2297900.0],["2008-04-30",27.9281,28.343,27.8522,27.8931,2390300.0],["2008-05-01",27.9807,28.8045,27.8697,28.6351,2440600.0],["2008-05-02",28.9623,29.1201,28.6293,28.9448,2641500.0],["2008-05-05",28.8221,28.9214,28.6293,28.676,1388200.0],["2008-05-06",28.4248,28.7753,28.045,28.6702,2853700.0],["2008-05-07",28.7403,28.7461,28.1443,28.156,1817200.0],["2008-05-08",28.2086,28.232,27.9749,28.1677,1773200.0],["2008-05-09",28.1385,28.267,27.8171,28.1618,1291400.0],["2008-05-12",28.2904,28.7344,28.1735,28.7227,1595100.0],["2008-05-13",28.8922,29.307,28.4189,28.6994,2178200.0],["2008-05-14",28.8104,29.0324,28.5475,28.6234,1593900.0],["2008-05-15",28.7519,29.231,28.5124,29.1551,3401900.0],["2008-05-16",29.0792,29.1317,28.2845,28.6351,2346400.0],["2008-05-19",28.676,29.2486,28.676,29.1142,2040400.0],["2008-05-20",28.9974,29.1726,28.4072,28.6117,1770900.0],["2008-05-21",28.5825,29.0266,28.5767,28.6176,2624400.0],["2008-05-22",28.6877,28.7344,28.3196,28.4423,1907800.0],["2008-05-23",28.2495,28.3371,28.0684,28.1326,1870400.0],["2008-05-27",28.1034,28.454,27.9632,28.2787,1664100.0],["2008-05-28",28.3956,28.5708,28.0742,28.1443,2054700.0],["2008-05-29",28.1443,28.6293,28.0158,28.5592,2001700.0],["2008-05-30",28.5299,28.8454,28.4949,28.6351,1344200.0],["2008-06-02",28.5825,28.5825,27.7003,28.0041,2399300.0],["2008-06-03",28.1618,28.6001,27.9632,28.1093,2484500.0],["2008-06-04",28.0155,28.0917,27.7517,27.9041,2532700.0],["2008-06-05",27.8396,27.8514,27.57,27.7928,2498800.0],["2008-06-06",27.7049,27.7517,26.6557,26.6968,3397000.0],["2008-06-09",26.7905,26.8667,26.5854,26.7378,2180000.0],["2008-06-10",26.6089,27.1188,26.5678,26.9898,2548800.0],["2008-06-11",26.8081,27.1481,26.7788,26.9605,3084600.0],["2008-06-12",27.0308,27.1715,26.7847,26.9546,3680800.0],["2008-06-13",27.0543,27.4001,26.8902,27.4001,2346400.0],["2008-06-16",27.4235,27.7107,27.2653,27.6287,2165800.0],["2008-06-17",27.658,27.8279,27.4645,27.5349,2130500.0],["2008-06-18",27.318,27.5232,27.0543,27.2243,2451400.0],["2008-06-19",27.1363,27.4997,27.0836,27.3708,2246200.0],["2008-06-20",27.3591,27.8865,26.9605,27.0074,3230600.0],["2008-06-23",27.1481,27.2477,26.9781,27.1949,1981000.0],["2008-06-24",27.1481,27.2418,26.603,26.7026,3866200.0],["2008-06-25",26.644,27.4763,26.644,27.1949,3305200.0],["2008-06-26",26.8257,26.9957,26.392,26.4037,4125500.0],["2008-06-27",26.3803,26.4799,26.0814,26.2044,2375300.0],["2008-06-30",26.3217,26.4096,25.9114,26.3041,3790100.0],["2008-07-01",25.8645,25.8704,25.3663,25.7766,4841500.0],["2008-07-02",25.7883,25.9055,25.3136,25.3136,4267900.0],["2008-07-03",25.5656,25.5832,25.0088,25.1026,3777300.0],["2008-07-07",24.7099,24.9971,24.1121,24.5985,6742500.0],["2008-07-08",24.3524,24.4989,23.9421,24.2996,5887300.0],["2008-07-09",24.3231,24.6161,23.8425,23.8425,4253900.0],["2008-07-10",23.8425,24.2117,23.819,24.1472,3545000.0],["2008-07-11",23.8425,24.1531,23.6256,23.8249,3172800.0],["2008-07-14",23.8835,24.4579,23.8073,23.9128,4139300.0],["2008-07-15",23.6784,24.4755,23.3091,24.0183,5802800.0],["2008-07-16",24.0007,25.0967,23.8425,25.0498,5120100.0],["2008-07-17",24.241,24.956,24.1355,24.8623,6049500.0],["2008-07-18",24.8916,24.9736,24.5927,24.8623,3684200.0],["2008-07-21",25.2491,25.2491,24.5223,24.8037,3228100.0],["2008-07-22",23.7956,24.1941,23.5904,24.1883,4154200.0],["2008-07-23",24.37,24.6982,24.0535,24.6689,4161700.0],["2008-07-24",24.6513,25.0498,24.493,24.8681,4156600.0],["2008-07-25",24.9267,25.296,24.8564,25.1612,3184300.0],["2008-07-28",25.1377,25.6359,24.6747,24.7099,5415600.0],["2008-07-29",24.8154,25.2081,24.622,25.1084,3508100.0],["2008-07-30",25.1495,25.718,25.1495,25.6301,3746200.0],["2008-07-31",25.3839,25.3839,24.5927,25.0205,5868800.0],["2008-08-01",25.1553,25.4953,24.7978,25.3487,5658400.0],["2008-08-04",25.3722,25.4484,25.1436,25.296,2186300.0],["2008-08-05",25.548,26.0228,25.4191,25.9876,3751500.0],["2008-08-06",25.9466,26.1751,25.4073,26.0989,3098900.0],["2008-08-07",25.6945,25.7883,25.0088,25.1143,3192900.0],["2008-08-08",25.1964,25.4249,24.9443,25.3546,3425000.0],["2008-08-11",25.4191,26.3744,25.4132,26.1869,3201000.0],["2008-08-12",26.0227,26.2865,25.7707,25.8704,2968800.0],["2008-08-13",25.7531,25.9114,25.1846,25.3956,2877800.0],["2008-08-14",25.1905,25.6359,25.0791,25.507,2569000.0],["2008-08-15",25.5715,25.8586,25.507,25.8118,1759700.0],["2008-08-18",25.7238,25.8997,25.466,25.5715,1822200.0],["2008-08-19",25.3663,25.6183,24.7802,25.1436,2640400.0],["2008-08-20",25.085,25.085,24.3817,24.5458,3632000.0],["2008-08-21",24.1824,25.0029,24.1824,24.9912,2692200.0],["2008-08-22",25.0674,25.3429,24.9092,25.1905,2049900.0],["2008-08-25",25.0147,25.2257,24.7333,24.8154,1893800.0],["2008-08-26",24.7744,24.9619,24.6806,24.8271,2295900.0],["2008-08-27",24.8095,24.9912,24.6806,24.8623,1403900.0],["2008-08-28",24.874,25.3253,24.8564,25.2608,1545600.0],["2008-08-29",25.1202,25.255,24.7744,24.8447,1882200.0],["2008-09-02",25.1436,25.3898,24.9502,25.0615,2108700.0],["2008-09-03",24.9854,25.1553,24.6982,24.8623,1280700.0],["2008-09-04",24.7099,24.7392,24.2058,24.2762,2119400.0],["2008-09-05",24.0593,24.6396,24.0593,24.5399,2001600.0],["2008-09-08",24.9736,25.4249,24.7333,25.3077,3056400.0],["2008-09-09",25.2081,25.3839,24.6513,24.6513,2579900.0],["2008-09-10",24.6982,24.7919,24.2762,24.4168,2197000.0],["2008-09-11",24.3407,24.5165,23.8776,24.2176,2839400.0],["2008-09-12",23.9655,24.0066,23.4498,23.8014,4072700.0],["2008-09-15",23.1391,23.6959,22.8168,22.9926,3823100.0],["2008-09-16",22.6527,23.3384,22.5882,23.186,3361300.0],["2008-09-17",23.2037,23.3449,22.6212,22.6271,3373200.0],["2008-09-18",22.8389,24.0803,22.3977,23.945,4186600.0],["2008-09-19",24.3803,26.1453,23.8038,24.651,3681500.0],["2008-09-22",24.7098,24.8981,23.5861,23.6214,2254800.0],["2008-09-23",23.7097,23.7861,23.0801,23.1272,1839600.0],["2008-09-24",23.0507,23.5096,22.8742,23.239,2266300.0],["2008-09-25",23.4743,23.8509,23.339,23.5685,2850900.0],["2008-09-26",23.3743,23.8273,23.2037,23.6685,1996500.0],["2008-09-29",23.2625,23.3743,21.9035,22.0388,3485400.0],["2008-09-30",22.3741,22.833,22.3153,22.686,3276900.0],["2008-10-01",22.5036,22.6036,21.8976,22.1329,3534800.0],["2008-10-02",22.027,22.2977,21.5387,21.5799,2627200.0],["2008-10-03",21.9682,22.2741,21.1092,21.1563,2481100.0],["2008-10-06",20.715,20.8621,19.8208,20.7327,3642500.0],["2008-10-07",20.7915,21.1445,19.7325,19.809,3977000.0],["2008-10-08",19.3325,20.262,18.5559,18.8324,5279500.0],["2008-10-09",18.8324,19.3796,18.2264,18.2382,4929700.0],["2008-10-10",17.491,21.4916,16.485,17.7205,7104100.0],["2008-10-13",18.4265,20.1032,18.2382,20.1032,3914800.0],["2008-10-14",20.7209,21.021,18.8206,19.509,3415100.0],["2008-10-15",19.0854,19.1619,17.744,17.8617,2975900.0],["2008-10-16",17.4439,18.1205,16.785,17.8558,5839500.0],["2008-10-17",17.4439,18.9501,17.4439,18.3088,3715100.0],["2008-10-20",18.0617,19.7031,18.0499,19.6443,3121800.0],["2008-10-21",18.8265,18.8265,18.0911,18.1676,5168100.0],["2008-10-22",17.744,17.8028,15.5554,16.4732,6687700.0],["2008-10-23",16.4909,16.7733,15.626,16.5497,5383500.0],["2008-10-24",15.3495,16.5615,14.7141,16.3967,3527900.0],["2008-10-27",16.0084,16.3732,15.679,15.7496,3411900.0],["2008-10-28",16.0908,16.4556,15.1495,16.432,6875200.0],["2008-10-29",16.3261,16.4732,15.6201,15.6731,5323800.0],["2008-10-30",16.3673,16.7968,16.0378,16.7556,3895500.0],["2008-10-31",16.6497,17.6381,16.4556,17.3792,3084700.0],["2008-11-03",16.8674,17.3792,16.7556,17.1792,2643100.0],["2008-11-04",17.7322,18.0617,17.4028,17.9734,3176600.0],["2008-11-05",17.7558,18.2088,17.4851,17.4969,2352200.0],["2008-11-06",17.0733,17.4028,16.3791,16.5379,3556000.0],["2008-11-07",16.6262,16.6262,15.9084,16.4967,5734900.0],["2008-11-10",16.9086,16.9674,16.3026,16.5615,2305500.0],["2008-11-11",16.232,16.2967,15.5025,15.6378,3340400.0],["2008-11-12",15.4613,15.6966,14.367,14.4611,6320300.0],["2008-11-13",14.5729,15.0965,13.2433,15.0671,5937800.0],["2008-11-14",14.9965,15.6672,14.3905,14.9436,3241900.0],["2008-11-17",14.7259,15.1024,14.3729,14.5553,2271000.0],["2008-11-18",14.467,15.0083,14.2552,14.62,2885900.0],["2008-11-19",14.5964,14.6965,13.2727,13.3433,3909700.0],["2008-11-20",13.3551,13.9316,12.955,13.0785,5166400.0],["2008-11-21",13.2668,14.4082,12.9727,14.4023,4986800.0],["2008-11-24",14.62,15.9437,14.3964,15.6966,4382900.0],["2008-11-25",16.1555,16.332,15.0024,15.5613,3691100.0],["2008-11-26",15.273,16.0261,14.9906,15.8672,3374400.0],["2008-11-28",15.7613,16.8321,15.7613,16.6438,1613300.0],["2008-12-01",16.2791,16.2791,15.3907,15.4554,4215700.0],["2008-12-02",15.7025,16.132,15.02,15.4966,4175500.0],["2008-12-03",15.1436,15.9261,14.8788,15.879,3116300.0],["2008-12-04",15.6731,16.2085,14.8671,15.1789,2808400.0],["2008-12-05",14.8318,15.5554,14.4788,15.5378,2782500.0],["2008-12-08",15.8731,16.6203,15.5907,16.4673,3795300.0],["2008-12-09",16.2085,16.7027,15.8202,15.9025,2246700.0],["2008-12-10",15.979,16.7615,15.8849,16.6144,3058400.0],["2008-12-11",16.2908,16.7497,16.0437,16.179,2800700.0],["2008-12-12",15.8378,16.4144,15.5613,16.2732,2519400.0],["2008-12-15",16.3797,16.5275,15.8059,16.0602,2353200.0],["2008-12-16",16.1785,17.6633,16.0839,17.6041,3785400.0],["2008-12-17",17.2019,17.3616,16.3264,16.3264,4460800.0],["2008-12-18",16.3442,16.5394,16.0957,16.3264,3616900.0],["2008-12-19",16.5216,16.7287,15.7881,15.8414,4657300.0],["2008-12-22",15.9064,16.007,15.167,15.2853,3498800.0],["2008-12-23",15.2735,15.6521,14.9718,15.0842,2953500.0],["2008-12-24",15.1729,15.2557,14.9777,15.0132,1138100.0],["2008-12-26",15.1552,15.38,15.0428,15.1256,1302600.0],["2008-12-29",15.0842,15.1374,14.8062,15.0723,2021500.0],["2008-12-30",15.1729,15.5693,15.0605,15.5693,1966700.0],["2008-12-31",15.4746,16.0425,15.4095,15.9242,1852300.0],["2009-01-02",15.9123,16.7996,15.8295,16.7405,1651400.0],["2009-01-05",16.6695,16.9948,16.4684,16.5926,2046000.0],["2009-01-06",16.6044,17.0185,16.5216,16.6163,2766500.0],["2009-01-07",16.3323,16.634,16.0602,16.2968,2457300.0],["2009-01-08",16.3323,16.492,16.2377,16.4625,1893400.0],["2009-01-09",16.5098,16.5394,16.1726,16.2613,1873000.0],["2009-01-12",16.2022,16.2259,15.9952,16.0957,2242300.0],["2009-01-13",16.0306,16.1844,15.6402,15.7881,2634900.0],["2009-01-14",15.4687,15.4923,14.9718,15.2676,2920700.0],["2009-01-15",15.309,15.4332,14.6464,15.2853,3009200.0],["2009-01-16",15.6639,15.8946,15.2439,15.7467,3681500.0],["2009-01-20",15.5278,15.6343,14.5932,14.6405,4685000.0],["2009-01-21",14.889,15.3385,14.5932,15.2853,2777800.0],["2009-01-22",14.8357,15.2853,14.7825,14.9718,2513700.0],["2009-01-23",14.7884,15.2616,14.5695,15.1256,3478600.0],["2009-01-26",15.2025,15.8414,15.0783,15.309,2841900.0],["2009-01-27",15.4805,16.0011,15.4214,15.723,3043700.0],["2009-01-28",15.7645,16.5157,15.7645,16.2318,2426900.0],["2009-01-29",16.0129,16.1667,15.7999,15.8828,2021500.0],["2009-01-30",15.9183,16.007,15.238,15.3149,3024200.0],["2009-02-02",14.9718,15.6225,14.9481,15.4628,2441500.0],["2009-02-03",15.4746,16.0011,15.3326,15.936,3024000.0],["2009-02-04",15.936,16.1844,15.6284,15.729,2505100.0],["2009-02-05",15.6876,16.2258,15.38,16.0484,3121500.0],["2009-02-06",16.1194,16.5985,16.078,16.563,2628600.0],["2009-02-09",16.5867,16.7109,16.2318,16.6281,2832900.0],["2009-02-10",16.214,17.0363,16.0366,16.2613,4058000.0],["2009-02-11",16.3323,16.7701,16.143,16.5985,3186400.0],["2009-02-12",16.3501,16.8765,15.8946,16.8647,4213400.0],["2009-02-13",16.6813,16.8943,16.4211,16.7287,3086200.0],["2009-02-17",16.2732,16.3442,15.6698,15.6757,3858400.0],["2009-02-18",15.8236,15.8236,15.2262,15.38,3967600.0],["2009-02-19",15.0309,15.3563,14.7884,14.9718,5403500.0],["2009-02-20",14.8831,14.9126,14.5518,14.7707,4870000.0],["2009-02-23",14.9008,14.9008,14.1377,14.1791,4056000.0],["2009-02-24",14.2797,14.7293,14.0135,14.6405,4048700.0],["2009-02-25",14.5341,14.5341,13.9958,14.2087,3119000.0],["2009-02-26",14.4158,14.5695,14.2265,14.3389,3248300.0],["2009-02-27",14.1141,14.5281,14.0431,14.2146,4138500.0],["2009-03-02",13.9248,14.0135,13.3451,13.3806,4042500.0],["2009-03-03",13.4456,13.7473,13.3746,13.5403,4355600.0],["2009-03-04",13.6891,14.4811,13.4926,14.2488,4419800.0],["2009-03-05",13.8975,14.0464,13.4093,13.576,4341000.0],["2009-03-06",13.6832,13.9154,13.0163,13.439,3561200.0],["2009-03-09",13.2426,13.5343,12.9865,13.1354,4194200.0],["2009-03-10",12.7126,13.3319,11.9624,13.2961,6827000.0],["2009-03-11",13.3735,13.5403,13.0937,13.2604,3559100.0],["2009-03-12",13.2604,13.8439,13.0996,13.7665,3942600.0],["2009-03-13",13.9749,14.1595,13.7546,14.0583,2400300.0],["2009-03-16",14.231,14.4275,13.9452,13.9571,2521900.0],["2009-03-17",13.9392,14.2965,13.6117,14.2965,2792700.0],["2009-03-18",14.231,14.8086,14.0166,14.6776,3356400.0],["2009-03-19",14.7431,14.8741,14.5287,14.7014,2942000.0],["2009-03-20",14.755,15.0051,14.1,14.1655,4021200.0],["2009-03-23",14.2488,14.8621,14.1595,14.8621,3805000.0],["2009-03-24",14.6835,14.9098,14.5168,14.7252,3027500.0],["2009-03-25",14.8145,15.0705,14.3084,14.6121,3174200.0],["2009-03-26",14.9038,14.9276,14.5049,14.8621,3892900.0],["2009-03-27",14.618,14.7847,14.1417,14.2012,3094500.0],["2009-03-30",13.9333,14.0285,13.5284,13.701,2633400.0],["2009-03-31",13.7904,14.1357,13.6951,13.9333,2786900.0],["2009-04-01",13.7189,14.3382,13.701,14.1893,3231400.0],["2009-04-02",14.3382,15.7315,14.3382,15.5231,4252400.0],["2009-04-03",15.6898,16.1483,15.5707,16.1364,3888200.0],["2009-04-06",16.0649,16.0649,15.4874,15.8744,2827100.0],["2009-04-07",15.5886,15.7851,15.4516,15.5767,1844700.0],["2009-04-08",15.6481,15.9458,15.6005,15.8803,1766000.0],["2009-04-09",16.2555,16.6604,16.0709,16.4579,2708600.0],["2009-04-13",16.2733,16.4222,15.9994,16.2972,2008600.0],["2009-04-14",16.059,16.2019,15.8982,16.1007,2541700.0],["2009-04-15",15.9935,16.3091,15.8982,16.2733,1784400.0],["2009-04-16",16.3388,16.9283,16.1721,16.7854,1572100.0],["2009-04-17",16.8211,17.1784,16.6723,17.101,2119300.0],["2009-04-20",16.7914,16.839,16.577,16.6961,2738700.0],["2009-04-21",16.6782,16.97,16.5175,16.7973,2527800.0],["2009-04-22",16.6782,17.2379,16.5294,16.8747,2163500.0],["2009-04-23",16.9879,17.0474,16.3031,16.7259,3066400.0],["2009-04-24",16.6663,17.5476,16.5175,17.488,3697500.0],["2009-04-27",17.494,18.6849,17.4166,18.1906,5022600.0],["2009-04-28",18.018,18.405,17.6786,18.1906,3233800.0],["2009-04-29",18.3276,18.6253,18.1549,18.4407,3975500.0],["2009-04-30",18.5479,19.1493,18.542,18.7385,5066300.0],["2009-05-01",18.8695,19.2029,18.6551,18.9111,2879100.0],["2009-05-04",18.8992,19.2088,18.6968,19.1493,2943800.0],["2009-05-05",19.2505,19.5482,19.1076,19.3815,2974000.0],["2009-05-06",19.5423,19.6495,19.3339,19.5542,2208400.0],["2009-05-07",19.7269,19.7745,19.0302,19.1672,2577300.0],["2009-05-08",19.0421,19.5125,18.5836,19.2505,3494700.0],["2009-05-11",19.1493,19.2863,18.8337,19.0957,2531300.0],["2009-05-12",19.1612,19.3637,18.661,18.9766,3017200.0],["2009-05-13",18.6968,18.6968,18.28,18.3812,2426200.0],["2009-05-14",18.2621,18.7861,18.1073,18.6134,2125800.0],["2009-05-15",18.6075,18.8754,18.3693,18.4407,1766500.0],["2009-05-18",18.5658,19.0719,18.5658,19.0362,2357800.0],["2009-05-19",18.9707,19.0957,18.8397,18.8635,2023800.0],["2009-05-20",18.9766,19.0421,18.5122,18.5717,2055800.0],["2009-05-21",18.3871,18.4943,18.0299,18.1609,2192500.0],["2009-05-22",18.0597,18.4288,18.012,18.1073,2084000.0],["2009-05-26",18.018,18.542,17.8453,18.4229,2162200.0],["2009-05-27",18.4884,18.667,18.143,18.1728,2084300.0],["2009-05-28",18.3752,18.4467,17.9406,18.1609,2105700.0],["2009-05-29",18.2026,18.3455,17.8453,18.1609,3104300.0],["2009-06-01",18.3633,19.3517,18.3574,19.2743,3932100.0],["2009-06-02",19.3279,19.3279,18.9766,19.2088,2697800.0],["2009-06-03",19.0719,19.0957,18.667,18.9409,1753700.0],["2009-06-04",18.9588,19.1195,18.661,19.06,2223000.0],["2009-06-05",19.3292,19.6283,19.1497,19.4967,2501700.0],["2009-06-08",19.3053,19.5326,18.9463,19.3172,1768300.0],["2009-06-09",19.3531,19.6104,19.1378,19.5266,1380300.0],["2009-06-10",19.7719,19.7719,18.9344,19.2215,2751200.0],["2009-06-11",19.407,19.748,19.1497,19.4668,2497400.0],["2009-06-12",19.401,19.4847,19.054,19.413,1426300.0],["2009-06-15",19.1497,19.2395,18.9942,19.0301,2755500.0],["2009-06-16",19.3232,19.4668,19.0361,19.0839,2008000.0],["2009-06-17",19.1437,19.6343,19.0899,19.4249,3203100.0],["2009-06-18",19.3531,19.4429,19.1378,19.2754,1840300.0],["2009-06-19",19.4429,19.6702,19.2813,19.4488,2255500.0],["2009-06-22",19.1497,19.3771,18.7728,18.8327,2846600.0],["2009-06-23",18.7728,18.9703,18.5455,18.6951,1854400.0],["2009-06-24",18.7728,19.1916,18.6891,18.9104,1836900.0],["2009-06-25",18.5754,19.395,18.5096,19.2993,1879300.0],["2009-06-26",19.2634,19.2813,18.9583,19.0121,2934000.0],["2009-06-29",19.042,19.2395,18.9224,19.0779,2796900.0],["2009-06-30",18.8925,19.1677,18.6891,18.8925,2871800.0],["2009-07-01",19.0301,19.4249,18.8566,19.3113,2634900.0],["2009-07-02",19.1078,19.1078,18.4318,18.6532,3233600.0],["2009-07-06",18.5575,18.7668,18.2703,18.5814,2262700.0],["2009-07-07",18.5814,18.707,18.2464,18.2643,2508500.0],["2009-07-08",18.372,18.4617,17.7738,18.0131,3455700.0],["2009-07-09",18.1387,18.5455,18.0071,18.1267,1989300.0],["2009-07-10",18.019,18.36,17.9173,18.2942,1767600.0],["2009-07-13",18.2643,18.5036,18.0131,18.4677,2586200.0],["2009-07-14",18.4259,18.6771,18.3002,18.6771,2066500.0],["2009-07-15",18.8925,19.2993,18.7728,19.2574,3445200.0],["2009-07-16",19.2215,19.7659,19.072,19.6822,1586100.0],["2009-07-17",19.6283,19.6283,19.2514,19.5745,1516300.0],["2009-07-20",19.7121,20.1667,19.6343,20.1189,2160700.0],["2009-07-21",20.1847,20.3941,20.071,20.3761,1478600.0],["2009-07-22",20.4838,20.6932,20.2266,20.5975,1818200.0],["2009-07-23",20.2206,20.8667,19.8437,20.6752,3525300.0],["2009-07-24",20.5436,20.5496,20.0232,20.418,2127100.0],["2009-07-27",20.2924,20.418,19.8556,20.2804,2444600.0],["2009-07-28",20.0411,20.2266,19.8856,20.1787,2596500.0],["2009-07-29",20.089,20.1727,19.7719,19.8915,2004000.0],["2009-07-30",20.1488,20.2804,19.9633,20.0411,1609500.0],["2009-07-31",20.0351,20.4359,19.9574,20.3402,2102200.0],["2009-08-03",20.4958,21.0282,20.2325,20.8966,2231500.0],["2009-08-04",20.771,20.8966,20.5676,20.8009,1738500.0],["2009-08-05",20.6812,21.082,20.5556,20.8547,1635000.0],["2009-08-06",20.9564,21.1957,20.6573,20.7351,1998100.0],["2009-08-07",21.0222,21.5846,20.8906,21.5307,2218700.0],["2009-08-10",21.5068,21.6085,21.1359,21.2795,2087100.0],["2009-08-11",21.2795,21.2974,20.8128,20.9026,1706900.0],["2009-08-12",20.747,21.0581,20.7171,20.7291,3906800.0],["2009-08-13",20.8128,21.435,20.6573,21.4111,2090300.0],["2009-08-14",21.3094,21.4769,20.9086,21.1419,1568300.0],["2009-08-17",20.9504,20.9624,20.6035,20.7411,1361900.0],["2009-08-18",20.771,21.0282,20.6812,20.747,2240700.0],["2009-08-19",20.5616,21.1897,20.4419,21.1359,2228200.0],["2009-08-20",21.1479,21.5247,20.8547,21.429,1846700.0],["2009-08-21",21.5307,21.9794,21.3692,21.8538,1871800.0],["2009-08-24",21.9016,22.464,21.8777,22.0991,2053800.0],["2009-08-25",22.1888,22.5059,21.9794,22.3623,2054200.0],["2009-08-26",22.3563,22.4879,22.1529,22.4042,1852200.0],["2009-08-27",22.3025,22.3264,21.764,22.2426,1354200.0],["2009-08-28",22.3324,22.3563,21.7581,22.0691,1410500.0],["2009-08-31",21.8777,22.0691,21.5367,21.7281,1477500.0],["2009-09-01",21.6145,21.9256,21.4649,21.5367,2779600.0],["2009-09-02",21.2615,21.3154,20.9504,21.1299,2541800.0],["2009-09-03",21.2675,21.2675,20.9385,21.0521,2293200.0],["2009-09-04",21.112,21.4649,20.9923,21.441,1695800.0],["2009-09-08",21.5427,21.8658,21.435,21.77,2047100.0],["2009-09-09",21.7521,22.1948,21.6683,22.0632,2443800.0],["2009-09-10",22.0632,22.1708,21.9615,22.1708,2132100.0],["2009-09-11",22.1649,22.3922,21.9495,22.3743,1796700.0],["2009-09-14",22.1768,22.3683,22.0512,22.3324,1064400.0],["2009-09-15",22.3084,22.3324,21.9136,22.2008,2836900.0],["2009-09-16",22.2308,22.7834,22.1107,22.7834,1772900.0],["2009-09-17",22.7714,22.9576,22.5071,22.8435,2259700.0],["2009-09-18",22.9516,23.1198,22.8375,22.8675,2465500.0],["2009-09-21",22.7714,22.8435,22.5311,22.7654,1001300.0],["2009-09-22",22.8735,22.9516,22.6993,22.7113,1766100.0],["2009-09-23",22.6753,22.9156,22.4831,22.4831,1826600.0],["2009-09-24",22.5792,22.5792,22.0986,22.2128,1636500.0],["2009-09-25",22.1587,22.2969,21.8464,21.9305,1714100.0],["2009-09-28",22.0506,22.7173,21.9605,22.4891,1290200.0],["2009-09-29",22.4951,22.9336,22.4951,22.7654,1624000.0],["2009-09-30",22.7173,22.7173,22.0206,22.1887,3562900.0],["2009-10-01",22.1467,22.6453,21.8043,21.8223,3186400.0],["2009-10-02",21.6842,21.7803,21.2517,21.4499,3230200.0],["2009-10-05",21.4259,21.8944,21.3058,21.7442,1951900.0],["2009-10-06",21.7983,22.1767,21.6482,21.9125,1924300.0],["2009-10-07",21.8344,21.9965,21.7082,21.8884,1530200.0],["2009-10-08",22.1047,22.2368,21.9965,22.0506,2318500.0],["2009-10-09",21.9905,22.0746,21.51,21.8283,3069800.0],["2009-10-12",21.8163,22.2849,21.7262,22.0025,1334900.0],["2009-10-13",21.9725,22.2428,21.9725,22.0926,1668800.0],["2009-10-14",22.3449,22.8375,22.3029,22.7654,2403900.0],["2009-10-15",22.6993,23.1258,22.5491,23.1258,2151800.0],["2009-10-16",23.0417,23.1018,22.6933,22.8615,2609400.0],["2009-10-19",22.9396,23.4922,22.7594,23.4021,2785000.0],["2009-10-20",23.342,23.4141,22.8495,22.8675,3161400.0],["2009-10-21",22.5852,22.8555,21.7382,21.7683,4746000.0],["2009-10-22",21.9785,22.0566,21.6902,21.9064,3104900.0],["2009-10-23",22.0326,22.0326,21.4259,21.54,2304800.0],["2009-10-26",21.522,21.8344,21.2337,21.2757,2183800.0],["2009-10-27",21.3598,21.546,21.2036,21.2637,2844400.0],["2009-10-28",21.1436,21.2157,20.6991,20.7592,3533700.0],["2009-10-29",20.9394,21.4139,20.8673,21.2757,2110600.0],["2009-10-30",21.0595,21.3178,20.5669,20.591,3504100.0],["2009-11-02",20.597,21.0595,20.597,20.8433,3022000.0],["2009-11-03",20.6871,21.1196,20.633,21.0535,2670900.0],["2009-11-04",21.1616,21.3118,20.7892,20.8132,2767500.0],["2009-11-05",20.9454,21.4139,20.8432,21.3658,1962000.0],["2009-11-06",21.3298,21.5641,21.0775,21.4379,2373900.0],["2009-11-09",21.6121,21.9665,21.4619,21.9665,1631100.0],["2009-11-10",21.9004,22.0506,21.8103,21.9605,1422200.0],["2009-11-11",22.2248,22.2248,21.7082,21.9305,1496300.0],["2009-11-12",21.9425,22.0146,21.546,21.6301,1576100.0],["2009-11-13",21.6421,21.9905,21.6061,21.9665,2268700.0],["2009-11-16",22.0626,22.393,22.0506,22.1827,2480400.0],["2009-11-17",22.1467,22.423,22.1227,22.381,2314800.0],["2009-11-18",22.3089,22.4951,22.0085,22.2008,1463200.0],["2009-11-19",22.0206,22.1287,21.5701,21.7322,1930800.0],["2009-11-20",21.7322,21.7443,21.4199,21.7082,1608100.0],["2009-11-23",21.9004,22.3329,21.8584,21.9365,2276800.0],["2009-11-24",21.9245,21.9845,21.7142,21.9545,1551200.0],["2009-11-25",21.9425,22.1587,21.8223,22.1287,1422100.0],["2009-11-27",21.5821,21.9725,21.3418,21.8704,911400.0],["2009-11-30",21.9124,22.0926,21.558,22.0566,2752200.0],["2009-12-01",22.2188,22.405,22.0626,22.1347,2668800.0],["2009-12-02",22.0746,22.2548,21.9785,22.2008,1364400.0],["2009-12-03",22.3269,22.4951,22.0025,22.0446,1608500.0],["2009-12-04",22.2128,22.2128,21.7082,22.0866,3446500.0],["2009-12-07",22.0025,22.3149,21.8283,21.9605,2142400.0],["2009-12-08",21.8283,21.8283,21.4379,21.7863,2143900.0],["2009-12-09",21.7683,21.9124,21.6001,21.8163,1342400.0],["2009-12-10",22.0146,22.3389,21.9845,22.2488,1752700.0],["2009-12-11",22.2969,22.4771,22.2728,22.3449,1791500.0],["2009-12-14",22.5922,22.7008,22.4354,22.6344,1499900.0],["2009-12-15",22.4655,22.9058,22.4233,22.7972,1903700.0],["2009-12-16",22.8455,23.147,22.8153,23.0264,2191900.0],["2009-12-17",22.9179,22.942,22.6404,22.7128,1971900.0],["2009-12-18",23.0807,23.1591,22.8274,23.1591,3224700.0],["2009-12-21",23.2435,23.521,23.0988,23.4727,1951200.0],["2009-12-22",23.4727,23.5813,23.334,23.4426,1830500.0],["2009-12-23",23.4365,23.8225,23.34,23.7622,1582500.0],["2009-12-24",23.7622,23.9431,23.7079,23.9311,745100.0],["2009-12-28",23.9251,24.0216,23.7622,23.8949,1303300.0],["2009-12-29",23.919,24.0336,23.8406,23.9793,1510200.0],["2009-12-30",23.913,24.0336,23.7501,24.0276,1189900.0],["2009-12-31",23.9793,24.118,23.5933,23.6114,988900.0],["2010-01-04",23.8225,23.9673,23.7381,23.8949,1670800.0],["2010-01-05",23.8466,23.8889,23.6175,23.8105,1807900.0],["2010-01-06",23.714,23.8225,23.533,23.6235,2500500.0],["2010-01-07",23.5873,23.6476,23.3521,23.4848,2520200.0],["2010-01-08",23.3521,23.8527,23.2737,23.7562,1935700.0],["2010-01-11",23.7501,23.913,23.714,23.7562,1383200.0],["2010-01-12",23.5511,23.6355,23.2194,23.3581,2263800.0],["2010-01-13",23.3581,23.6718,23.3581,23.6175,1819700.0],["2010-01-14",23.3642,23.521,22.942,22.9842,3447500.0],["2010-01-15",22.9782,23.0747,22.6224,22.7128,2219100.0],["2010-01-19",22.6525,22.9239,22.6344,22.7972,2279300.0],["2010-01-20",22.6223,22.8455,22.5078,22.6103,3081600.0],["2010-01-21",22.5741,22.9179,22.2967,22.3329,2565300.0],["2010-01-22",22.2967,22.3871,21.8745,21.8866,2618400.0],["2010-01-25",22.1278,22.1519,21.9831,22.0856,1833700.0],["2010-01-26",22.0313,22.2846,21.8504,22.0434,2486400.0],["2010-01-27",22.0434,22.0796,21.5307,21.7117,2877800.0],["2010-01-28",21.784,21.9469,21.5549,21.6212,1886300.0],["2010-01-29",21.7539,21.8323,21.187,21.2895,2988000.0],["2010-02-01",21.4825,21.8202,21.38,21.7298,2735800.0],["2010-02-02",21.6755,22.2906,21.6514,22.2786,2649500.0],["2010-02-03",22.2303,22.3992,22.0494,22.3268,3202100.0],["2010-02-04",22.1097,22.2062,21.5609,21.5669,2221600.0],["2010-02-05",21.5307,21.5428,20.9759,21.2774,3581400.0],["2010-02-08",21.3136,21.3317,20.8311,20.8311,3288500.0],["2010-02-09",21.1387,21.4342,21.0844,21.2593,3799900.0],["2010-02-10",21.6875,21.6875,21.1568,21.5609,4072300.0],["2010-02-11",21.5549,21.6212,21.0784,21.4463,3681300.0],["2010-02-12",21.1447,21.2714,21.006,21.2292,3627900.0],["2010-02-16",21.4403,21.7117,21.2292,21.6815,2831800.0],["2010-02-17",21.7961,22.0012,21.6333,21.9227,3446600.0],["2010-02-18",21.9167,22.4897,21.8624,22.1821,3751100.0],["2010-02-19",22.164,22.4776,22.0132,22.357,3266400.0],["2010-02-22",22.3751,22.4474,22.2303,22.3027,1511700.0],["2010-02-23",22.3027,22.3871,22.0916,22.1157,2043600.0],["2010-02-24",22.2545,22.4233,22.1459,22.2424,1595500.0],["2010-02-25",21.8383,22.1037,21.8082,22.0856,2220700.0],["2010-02-26",22.1338,22.3208,22.0253,22.0856,3203000.0],["2010-03-01",22.0916,22.7671,22.0615,22.7249,2579200.0],["2010-03-02",22.8515,22.936,22.6585,22.7128,2462700.0],["2010-03-03",22.731,22.9008,22.7128,22.8159,1915900.0],["2010-03-04",22.8159,22.9129,22.6279,22.7431,1962600.0],["2010-03-05",22.8947,23.1251,22.8159,23.0766,2528900.0],["2010-03-08",22.9614,23.0887,22.9311,23.0342,1187200.0],["2010-03-09",22.9857,23.2828,22.8886,23.1797,1701500.0],["2010-03-10",23.1554,23.5799,23.1009,23.5495,2359800.0],["2010-03-11",23.501,23.8224,23.3616,23.8042,1954400.0],["2010-03-12",23.8951,23.9255,23.6284,23.8345,1525900.0],["2010-03-15",23.7981,23.9437,23.5799,23.7436,1828700.0],["2010-03-16",23.7557,23.8527,23.6405,23.7921,1362800.0],["2010-03-17",23.7921,24.1922,23.7921,24.1195,1739800.0],["2010-03-18",24.0831,24.1195,23.8709,23.9861,1416300.0],["2010-03-19",23.6951,24.071,23.6041,23.6951,3042600.0],["2010-03-22",23.6284,24.1073,23.5253,24.0467,2090500.0],["2010-03-23",24.071,24.2044,23.8648,24.1437,2064600.0],["2010-03-24",24.077,24.265,24.0043,24.1013,3276900.0],["2010-03-25",24.2226,24.4287,24.1134,24.1134,3067300.0],["2010-03-26",24.168,24.3317,24.0892,24.1377,2223000.0],["2010-03-29",24.168,24.2589,23.9315,23.9922,2006300.0],["2010-03-30",23.9497,24.2771,23.8527,24.1801,1996900.0],["2010-03-31",23.3434,23.8284,23.0342,23.5313,4734700.0],["2010-04-01",23.3373,23.7981,23.3373,23.5435,4259600.0],["2010-04-05",23.5132,23.9315,23.5132,23.7921,2497900.0],["2010-04-06",23.7557,23.9982,23.4343,23.8891,2601000.0],["2010-04-07",23.8709,23.877,23.5738,23.5859,2953400.0],["2010-04-08",23.5677,23.8648,23.3919,23.7557,2341200.0],["2010-04-09",23.8042,24.0831,23.6162,23.9194,3314000.0],["2010-04-12",23.98,24.0103,23.7436,23.7921,1707100.0],["2010-04-13",23.7799,24.0831,23.7799,23.9497,3978000.0],["2010-04-14",24.3135,25.126,24.3135,24.744,6443500.0],["2010-04-15",25.2958,25.4958,24.9683,24.9805,6166200.0],["2010-04-16",24.8653,25.0168,24.5621,24.5742,4096600.0],["2010-04-19",24.5075,24.9683,24.4772,24.932,3235400.0],["2010-04-20",26.3265,26.7267,26.1628,26.4235,8259400.0],["2010-04-21",26.3326,26.4235,25.8111,25.993,5163100.0],["2010-04-22",25.8717,26.0354,25.4534,26.0233,3961400.0],["2010-04-23",26.0961,26.2962,25.9627,26.2962,3486400.0],["2010-04-26",26.3083,26.381,26.09,26.0961,3461800.0],["2010-04-27",26.0536,26.1931,25.2715,25.3564,4317700.0],["2010-04-28",25.514,25.7869,25.4291,25.5686,6956900.0],["2010-04-29",25.7262,26.2052,25.5868,26.1507,3628800.0],["2010-04-30",26.1992,26.375,25.7929,25.8657,3245100.0],["2010-05-03",25.9263,26.4356,25.896,26.4114,2863000.0],["2010-05-04",26.0597,26.0779,25.3018,25.5989,4400200.0],["2010-05-05",25.2594,25.514,24.9077,25.0957,3738900.0],["2010-05-06",25.0108,25.4291,23.1615,24.6288,5490100.0],["2010-05-07",24.4954,24.5985,23.6162,23.7799,6745100.0],["2010-05-10",24.9865,25.2109,24.7258,24.9865,4311700.0],["2010-05-11",24.7016,25.4109,24.6409,25.1684,4268400.0],["2010-05-12",25.3564,25.5565,25.1624,25.4837,2574700.0],["2010-05-13",25.4716,25.6595,25.2715,25.32,2673900.0],["2010-05-14",25.2109,25.2412,24.6045,24.9259,3434400.0],["2010-05-17",25.0411,25.1017,24.4711,24.9926,2680500.0],["2010-05-18",25.1442,25.3928,24.4348,24.5803,3354700.0],["2010-05-19",24.4408,24.6167,24.0649,24.2286,4405800.0],["2010-05-20",23.7921,23.8527,23.0948,23.1251,4439200.0],["2010-05-21",22.7856,23.404,22.5855,23.2585,4224200.0],["2010-05-24",23.2403,23.3676,22.8644,22.8765,4418500.0],["2010-05-25",22.2763,22.4521,21.961,22.4278,6677600.0],["2010-05-26",22.7795,23.2585,22.7128,22.8583,4938400.0],["2010-05-27",23.2403,23.5253,23.0402,23.5131,2620600.0],["2010-05-28",23.3191,23.4889,22.9432,23.0099,3246300.0],["2010-06-01",22.7613,22.9735,22.2884,22.3005,3039300.0],["2010-06-02",22.4521,23.0099,22.44,23.0038,3745900.0],["2010-06-03",23.1372,23.3131,22.9553,23.0948,2782100.0],["2010-06-04",22.4763,22.7431,21.7488,21.87,5221400.0],["2010-06-07",21.9852,22.3854,21.8943,21.9064,4856900.0],["2010-06-08",21.864,22.0337,21.4517,21.87,3287900.0],["2010-06-09",22.0155,22.4218,21.7609,21.87,2336000.0],["2010-06-10",22.3187,22.6461,22.3066,22.6279,2860700.0],["2010-06-11",22.4938,22.8535,22.3109,22.8047,2333200.0],["2010-06-14",23.0303,23.2131,22.8291,22.8413,3028200.0],["2010-06-15",22.9571,23.5301,22.89,23.5301,2479500.0],["2010-06-16",23.4021,23.7862,23.3168,23.713,4495400.0],["2010-06-17",23.8471,23.8593,23.2497,23.3838,2663000.0],["2010-06-18",23.4692,23.4692,23.1339,23.207,2535300.0],["2010-06-21",23.4874,23.6764,22.9266,23.0912,2193900.0],["2010-06-22",23.0303,23.2192,22.3719,22.3963,2407800.0],["2010-06-23",22.3414,22.6523,22.1464,22.5609,2825200.0],["2010-06-24",22.4268,22.4938,21.9696,22.0854,2570800.0],["2010-06-25",22.0732,22.2073,21.8538,22.0305,4418400.0],["2010-06-28",22.0671,22.3475,21.9696,21.9696,1977100.0],["2010-06-29",21.5855,21.7318,21.11,21.2442,3093700.0],["2010-06-30",21.1649,21.4514,20.8357,20.9089,3380000.0],["2010-07-01",20.8479,21.043,20.4517,20.915,3353400.0],["2010-07-02",20.9698,20.982,20.5492,20.6711,2061300.0],["2010-07-06",20.9333,21.0857,20.4212,20.5858,2977100.0],["2010-07-07",20.6833,21.0369,20.6224,20.9881,4191700.0],["2010-07-08",21.0796,21.3844,20.9942,21.0369,5969500.0],["2010-07-09",21.0491,21.232,21.0003,21.0979,3149500.0],["2010-07-12",21.0552,21.4331,21.0491,21.2503,3123100.0],["2010-07-13",21.4819,22.0061,21.4697,21.9147,2764600.0],["2010-07-14",21.7989,21.9818,21.6465,21.8111,1932000.0],["2010-07-15",21.8416,22.1098,21.6343,22.0427,3003800.0],["2010-07-16",21.9452,21.9452,21.427,21.5246,3643900.0],["2010-07-19",21.5124,22.1159,21.4819,21.9391,4462300.0],["2010-07-20",21.7074,22.5792,21.7074,22.5365,5511700.0],["2010-07-21",22.6889,22.8291,22.0061,22.189,4136400.0],["2010-07-22",22.4511,23.1948,22.4511,23.0059,2409500.0],["2010-07-23",22.8779,23.4753,22.8779,23.457,2777500.0],["2010-07-26",23.1827,23.396,22.9998,23.3594,2476900.0],["2010-07-27",23.3777,23.6033,22.9022,23.1522,3455000.0],["2010-07-28",23.0546,23.1705,22.7072,22.7864,2374600.0],["2010-07-29",23.0303,23.0912,22.2987,22.7194,4177300.0],["2010-07-30",22.4024,22.8413,22.3109,22.7133,3824000.0],["2010-08-02",23.1522,23.2009,22.884,23.1583,2140200.0],["2010-08-03",23.2436,23.396,22.9083,23.079,2353900.0],["2010-08-04",23.1156,23.3472,23.079,23.329,1668100.0],["2010-08-05",23.2253,23.713,23.1765,23.6581,2118100.0],["2010-08-06",23.3838,23.585,23.0912,23.396,2456500.0],["2010-08-09",23.5118,23.7313,23.4814,23.713,1352000.0],["2010-08-10",23.5484,23.5484,23.2741,23.4265,2095600.0],["2010-08-11",23.0363,23.0363,22.6157,22.7011,1677100.0],["2010-08-12",22.2378,22.4572,22.1524,22.3963,2128700.0],["2010-08-13",22.2805,22.3536,22.0976,22.1646,1542800.0],["2010-08-16",21.994,22.1524,21.8416,22.0976,1432100.0],["2010-08-17",22.3414,22.5365,22.1403,22.3353,1875600.0],["2010-08-18",22.3231,22.7194,22.2683,22.5182,2152900.0],["2010-08-19",22.3658,22.4146,22.0122,22.1829,1902600.0],["2010-08-20",21.9818,22.2622,21.8842,22.2195,1785000.0],["2010-08-23",22.3597,22.4268,21.805,21.8111,1686800.0],["2010-08-24",21.5002,21.7684,21.3783,21.5368,2372200.0],["2010-08-25",21.3539,21.6892,21.2076,21.6099,2334800.0],["2010-08-26",21.6343,21.8903,21.4758,21.5246,2119200.0],["2010-08-27",21.6587,21.7806,21.2625,21.7562,2723400.0],["2010-08-30",21.6953,21.8172,21.4027,21.4027,1176500.0],["2010-08-31",21.3417,21.4697,21.1405,21.3417,2495400.0],["2010-09-01",21.6282,22.1159,21.6282,21.8294,2616500.0],["2010-09-02",21.7989,22.1281,21.7989,21.9757,1826300.0],["2010-09-03",22.1707,22.567,22.122,22.5609,2128700.0],["2010-09-07",22.4694,22.506,22.0854,22.1098,1698900.0],["2010-09-08",22.1098,22.5182,22.1098,22.4816,1413800.0],["2010-09-09",22.7255,22.7437,22.5426,22.634,1857400.0],["2010-09-10",23.0668,23.0668,22.8596,22.9022,1830600.0],["2010-09-13",23.1217,23.396,23.0364,23.335,2132500.0],["2010-09-14",23.329,23.6033,23.2863,23.4326,1738500.0],["2010-09-15",23.3107,23.4265,23.2253,23.3777,1437000.0],["2010-09-16",23.329,23.4265,23.1887,23.3716,1383800.0],["2010-09-17",23.4448,23.9264,23.4448,23.9081,3067300.0],["2010-09-20",24.0306,24.4718,23.9387,24.1899,2305000.0],["2010-09-21",23.9755,24.2573,23.8223,24.0919,2050900.0],["2010-09-22",24.0122,24.2083,23.6752,23.9142,2199000.0],["2010-09-23",23.7059,24.196,23.6017,23.6262,2227800.0],["2010-09-24",23.951,24.5085,23.9019,24.3799,1863700.0],["2010-09-27",24.3553,24.5085,24.1041,24.2389,2229700.0],["2010-09-28",24.1899,24.3737,23.8958,24.3308,1815900.0],["2010-09-29",24.1164,24.2634,23.9081,24.1593,1514100.0],["2010-09-30",24.2267,24.5085,24.1103,24.1899,1945600.0],["2010-10-01",24.2941,24.4963,24.1348,24.3002,1696900.0],["2010-10-04",24.1531,24.2757,23.614,23.9448,3033800.0],["2010-10-05",24.2205,24.7475,24.1654,24.6556,2647800.0],["2010-10-06",24.6066,24.6923,24.2512,24.3676,1890000.0],["2010-10-07",24.5024,24.5637,24.2083,24.3492,1886900.0],["2010-10-08",24.3921,24.7475,24.3063,24.674,1175400.0],["2010-10-11",24.6494,25.0109,24.5575,24.8945,1547800.0],["2010-10-12",24.8945,25.1212,24.8088,24.9926,2237600.0],["2010-10-13",25.0967,25.4276,25.0293,25.0967,2762400.0],["2010-10-14",25.1029,25.3112,25.0293,25.2989,2037700.0],["2010-10-15",25.5318,25.7217,25.3357,25.5869,2873700.0],["2010-10-18",25.593,26.1261,25.3418,25.7768,3977900.0],["2010-10-19",24.9681,25.5379,24.9129,25.2989,4203400.0],["2010-10-20",25.3724,26.2793,25.3173,26.0097,3251000.0],["2010-10-21",26.1016,26.4447,25.9361,26.3773,3557500.0],["2010-10-22",26.3467,26.6285,26.1506,26.4876,2746400.0],["2010-10-25",26.653,26.8552,26.365,26.7143,3242800.0],["2010-10-26",26.5121,26.9594,26.3467,26.8859,2724300.0],["2010-10-27",26.5979,26.8001,26.4937,26.7756,2997700.0],["2010-10-28",26.9349,27.0758,26.5979,26.8736,3554000.0],["2010-10-29",26.6836,27.1983,26.6836,26.9349,3110000.0],["2010-11-01",27.088,27.4312,26.8552,26.9778,1941000.0],["2010-11-02",27.1309,27.4741,27.0819,27.3209,2984300.0],["2010-11-03",27.3515,27.8784,27.3086,27.8172,3306200.0],["2010-11-04",27.9397,28.5402,27.9336,28.4421,2885700.0],["2010-11-05",28.2828,28.9446,28.2828,28.6382,3946300.0],["2010-11-08",28.3073,28.6688,28.3073,28.5279,2487900.0],["2010-11-09",28.5831,28.8159,28.2216,28.3686,2392700.0],["2010-11-10",28.2828,28.5279,27.8662,28.485,3155800.0],["2010-11-11",28.2399,28.5585,28.0745,28.4789,2451500.0],["2010-11-12",28.1909,28.5034,27.9336,28.2154,2713300.0],["2010-11-15",28.2951,28.3257,27.9152,27.9581,3674300.0],["2010-11-16",27.7314,27.7927,27.2045,27.5537,3237200.0],["2010-11-17",27.474,27.5782,27.0206,27.5292,2828100.0],["2010-11-18",27.7804,28.001,27.7559,27.7927,2251900.0],["2010-11-19",27.7865,28.1542,27.6824,28.1358,1930900.0],["2010-11-22",27.9275,28.099,27.7681,28.05,2555100.0],["2010-11-23",27.7988,27.7988,27.327,27.4679,2159000.0],["2010-11-24",27.6701,28.0623,27.5843,27.9581,2360400.0],["2010-11-26",27.6885,27.8784,27.5966,27.7375,776300.0],["2010-11-29",27.5353,27.952,27.3454,27.8417,2010300.0],["2010-11-30",27.5414,28.1848,27.5047,27.8417,3068600.0],["2010-12-01",28.289,28.6321,28.2032,28.4728,2060900.0],["2010-12-02",28.5586,28.7975,28.4789,28.7607,1564700.0],["2010-12-03",28.3564,29.0304,28.3564,28.9875,2700000.0],["2010-12-06",28.8772,29.2999,28.6627,29.11,2377400.0],["2010-12-07",29.3245,29.3367,28.7117,28.7301,2381000.0],["2010-12-08",28.7914,28.8098,28.1725,28.3318,3314900.0],["2010-12-09",28.387,28.5218,28.0745,28.3993,2333600.0],["2010-12-10",28.5157,28.7301,28.4054,28.5769,1620600.0],["2010-12-13",28.7117,28.773,28.4544,28.4667,1293000.0],["2010-12-14",28.4789,28.6934,28.338,28.5586,1072200.0],["2010-12-15",28.4544,28.5402,28.1174,28.2216,1750000.0],["2010-12-16",28.2522,28.4299,28.1235,28.1848,2140200.0],["2010-12-17",28.1725,28.5279,28.0561,28.4544,2345000.0],["2010-12-20",28.5221,28.8298,28.4175,28.7251,1540100.0],["2010-12-21",28.8728,28.9159,28.6205,28.7621,1479900.0],["2010-12-22",28.9221,28.9221,28.5344,28.7005,984500.0],["2010-12-23",28.6575,28.8728,28.3928,28.4852,977100.0],["2010-12-27",28.4113,28.5529,28.3252,28.3498,728600.0],["2010-12-28",28.4544,28.479,28.1221,28.3313,1643200.0],["2010-12-29",28.4113,28.6205,28.3744,28.4544,1094300.0],["2010-12-30",28.4298,28.4544,28.159,28.2513,1135200.0],["2010-12-31",28.1898,28.2759,28.0975,28.1836,1063000.0],["2011-01-03",28.3805,28.6452,28.3375,28.4544,1433100.0],["2011-01-04",28.5221,28.5221,28.1775,28.4852,2233700.0],["2011-01-05",28.3436,28.8975,27.9375,28.8359,1804300.0],["2011-01-06",28.8359,29.2359,28.6021,29.1682,2645100.0],["2011-01-07",29.1682,29.2236,28.7498,28.9221,3351500.0],["2011-01-10",28.6267,28.7436,28.3682,28.4667,2472100.0],["2011-01-11",28.5282,28.5775,28.2882,28.319,1770900.0],["2011-01-12",28.6205,28.6205,27.6237,27.919,4641000.0],["2011-01-13",27.8883,27.919,27.5436,27.5929,2691400.0],["2011-01-14",27.5621,27.7283,27.4267,27.5867,3197100.0],["2011-01-18",27.5683,28.0729,27.4821,27.999,3346100.0],["2011-01-19",27.9436,28.2759,27.8452,27.9621,2267600.0],["2011-01-20",27.9498,28.2083,27.8575,28.036,1959700.0],["2011-01-21",28.2021,28.3005,27.9375,28.0175,1933800.0],["2011-01-24",27.9744,28.1652,27.7713,28.1406,1579700.0],["2011-01-25",28.0359,28.2821,27.8636,28.2513,1616300.0],["2011-01-26",28.2698,28.719,28.2082,28.5159,1730900.0],["2011-01-27",28.3867,28.5098,28.2452,28.4605,1192400.0],["2011-01-28",28.4359,28.5036,27.5621,27.5806,2714700.0],["2011-01-31",27.6606,27.8021,27.4637,27.6175,1814500.0],["2011-02-01",27.8144,28.2759,27.6483,28.239,1377100.0],["2011-02-02",28.0852,28.5959,28.0852,28.4605,1350600.0],["2011-02-03",28.3559,29.0821,28.2329,28.9898,2756600.0],["2011-02-04",28.8851,29.482,28.8236,29.482,2608400.0],["2011-02-07",29.402,29.4759,29.2728,29.4144,2051400.0],["2011-02-08",29.3836,29.7159,29.3344,29.6544,2292100.0],["2011-02-09",29.6236,29.7836,29.4082,29.6605,937400.0],["2011-02-10",29.5497,30.2513,29.4882,30.1097,2260900.0],["2011-02-11",29.999,30.5528,29.9066,30.4174,1338000.0],["2011-02-14",30.3497,30.7435,30.1528,30.7374,2408200.0],["2011-02-15",30.522,30.7682,29.6728,30.042,3460700.0],["2011-02-16",30.2759,30.9035,30.2759,30.8174,2732000.0],["2011-02-17",30.6635,31.0758,30.4174,30.8912,1712100.0],["2011-02-18",30.9589,31.2912,30.8543,31.0205,1938500.0],["2011-02-22",30.6512,30.8235,29.9374,29.9743,2875800.0],["2011-02-23",30.0113,30.1713,29.3774,29.6236,2193900.0],["2011-02-24",29.679,30.1713,29.5005,30.0051,2834600.0],["2011-02-25",30.1897,30.8174,30.1159,30.7189,2568400.0],["2011-02-28",30.7928,31.322,30.7251,31.322,2464800.0],["2011-03-01",31.3958,31.5374,30.5466,30.5774,2875300.0],["2011-03-02",30.6454,30.7939,30.4723,30.7073,2300100.0],["2011-03-03",30.9918,31.1835,30.8805,30.9176,2061200.0],["2011-03-04",30.8619,30.9918,30.3733,30.6454,1978000.0],["2011-03-07",30.8186,31.0536,30.1074,30.262,2053300.0],["2011-03-08",30.3733,30.6516,30.0331,30.497,1548800.0],["2011-03-09",30.3671,30.6269,30.095,30.5403,4180000.0],["2011-03-10",30.3114,30.3733,29.8723,30.095,2145900.0],["2011-03-11",29.8538,30.6887,29.8538,30.5898,1399100.0],["2011-03-14",30.3114,30.4351,29.761,29.9094,1983100.0],["2011-03-15",29.1116,29.5198,28.5179,29.359,2237800.0],["2011-03-16",29.2539,29.4703,28.8209,29.0374,3025700.0],["2011-03-17",29.5693,29.6311,29.1982,29.4951,2299600.0],["2011-03-18",29.7239,29.829,29.2786,29.3343,3157500.0],["2011-03-21",29.7734,29.9033,29.526,29.5878,1754200.0],["2011-03-22",29.6682,29.8909,29.3033,29.3466,2157800.0],["2011-03-23",29.1982,29.359,28.8952,29.3095,2061900.0],["2011-03-24",29.3899,29.5817,29.1735,29.3466,2599400.0],["2011-03-25",29.3157,29.8661,29.2786,29.5569,1794500.0],["2011-03-28",29.5817,29.8352,29.526,29.6064,1409100.0],["2011-03-29",29.5322,29.9094,29.3466,29.8847,1682900.0],["2011-03-30",29.996,30.3424,29.9589,30.2187,1857500.0],["2011-03-31",30.0888,30.3548,29.9156,30.3424,3542200.0],["2011-04-01",30.3424,30.7877,30.2249,30.4042,2478400.0],["2011-04-04",30.3733,30.6083,30.2187,30.33,1934900.0],["2011-04-05",30.2249,30.4475,30.0764,30.1445,1505100.0],["2011-04-06",30.2682,30.2929,30.0455,30.1568,1209500.0],["2011-04-07",30.1939,30.3114,29.8105,30.262,1560600.0],["2011-04-08",30.4042,30.4413,30.0764,30.2249,1791800.0],["2011-04-11",30.2496,30.3671,29.8909,30.0393,2005300.0],["2011-04-12",29.8538,29.8909,29.4951,29.7301,1604200.0],["2011-04-13",29.8661,29.8971,29.4765,29.7053,1972400.0],["2011-04-14",29.5878,29.7363,29.2167,29.6992,2300200.0],["2011-04-15",29.8105,30.0641,29.7796,29.9342,2814500.0],["2011-04-18",29.5878,30.1074,29.3095,29.9898,3446000.0],["2011-04-19",29.0683,29.3714,28.4808,29.0807,6896400.0],["2011-04-20",29.4332,29.8971,29.3466,29.829,5145800.0],["2011-04-21",30.0022,30.3609,29.8414,30.1506,2885500.0],["2011-04-25",30.0579,30.3981,29.6744,30.0455,2869200.0],["2011-04-26",30.0641,30.429,29.8043,30.1383,2000000.0],["2011-04-27",30.2805,30.6825,30.1259,30.6145,2815100.0],["2011-04-28",30.5588,30.6949,30.2681,30.3609,2620600.0],["2011-04-29",30.3918,30.6392,30.3053,30.4228,2100000.0],["2011-05-02",30.6207,30.6825,30.2867,30.4413,2241200.0],["2011-05-03",30.3176,30.3609,29.8538,30.1383,1608400.0],["2011-05-04",30.1878,30.2929,29.6497,29.8971,2213100.0],["2011-05-05",29.6682,30.0455,29.5569,29.7424,1667400.0],["2011-05-06",30.0022,30.1692,29.3899,29.5198,2520900.0],["2011-05-09",29.4518,29.5878,29.2662,29.3837,2121000.0],["2011-05-10",29.4332,29.7115,29.3281,29.6435,1470100.0],["2011-05-11",29.6188,29.7177,29.3652,29.458,1978500.0],["2011-05-12",29.359,29.996,29.2291,29.9651,3062900.0],["2011-05-13",29.9775,30.0641,29.6373,29.6621,1568800.0],["2011-05-16",29.5507,29.7177,29.2662,29.3219,1325900.0],["2011-05-17",29.2662,29.3404,28.9755,29.1858,1829900.0],["2011-05-18",29.2353,29.8723,29.1858,29.86,1748500.0],["2011-05-19",29.9094,30.095,29.6435,29.6992,1820900.0],["2011-05-20",29.761,29.9156,29.4641,29.5198,2202300.0],["2011-05-23",29.1796,29.2044,28.8766,28.9075,1651000.0],["2011-05-24",28.9817,29.0436,28.6168,28.6539,2198500.0],["2011-05-25",28.5055,28.8209,28.4189,28.7096,1772100.0],["2011-05-26",28.654,29.0188,28.5921,28.8952,2414900.0],["2011-05-27",28.9384,29.0498,28.7591,28.8457,2021500.0],["2011-05-31",29.1487,29.192,28.7591,28.9261,3122900.0],["2011-06-01",28.8148,28.9075,28.4251,28.4499,2449800.0],["2011-06-02",28.4375,28.8395,28.4375,28.6477,2773000.0],["2011-06-03",28.2396,28.6106,28.1653,28.3262,2286900.0],["2011-06-06",28.3014,28.5674,27.7757,27.8685,3412700.0],["2011-06-07",28.0602,28.1282,27.8437,27.887,3045100.0],["2011-06-08",27.8561,27.9798,27.7819,27.8623,1896800.0],["2011-06-09",28.0293,28.8395,27.8932,28.6601,2360200.0],["2011-06-10",28.6104,28.6166,28.0259,28.0943,1970400.0],["2011-06-13",28.1502,28.4363,28.0321,28.1627,1554700.0],["2011-06-14",28.4114,28.6663,28.4052,28.5233,1731000.0],["2011-06-15",28.2497,28.4549,27.9388,27.9886,1628400.0],["2011-06-16",27.945,28.1067,27.7398,27.9886,2097600.0],["2011-06-17",28.2932,28.486,28.1502,28.1813,2636900.0],["2011-06-20",28.1316,28.5544,28.0072,28.5358,1438200.0],["2011-06-21",28.6726,29.2136,28.6042,29.1825,2079900.0],["2011-06-22",29.0519,29.1141,28.6726,28.6974,2280500.0],["2011-06-23",28.399,28.9462,28.2497,28.884,1954800.0],["2011-06-24",28.8591,29.0083,28.343,28.3616,4306200.0],["2011-06-27",28.2684,28.7783,28.1875,28.6539,2088100.0],["2011-06-28",28.7534,29.1949,28.741,29.1949,1236700.0],["2011-06-29",29.226,29.5307,29.2073,29.3504,1708400.0],["2011-06-30",29.3939,30.0281,29.3939,29.9473,2023000.0],["2011-07-01",29.9597,30.3764,29.6364,30.308,1570400.0],["2011-07-05",30.1898,30.4697,30.1028,30.3018,1458600.0],["2011-07-06",30.2271,30.2707,30.0841,30.1836,1362600.0],["2011-07-07",30.4821,30.5878,30.2644,30.5381,1428900.0],["2011-07-08",30.2333,30.252,30.0592,30.2396,1308300.0],["2011-07-11",29.9287,30.1152,29.7048,29.7732,1415200.0],["2011-07-12",29.6613,29.8478,29.5369,29.5991,1549900.0],["2011-07-13",29.7856,30.0281,29.5245,29.5929,1559800.0],["2011-07-14",29.6426,29.8603,29.2198,29.2944,1612700.0],["2011-07-15",29.4374,29.5929,29.2011,29.4063,2382600.0],["2011-07-18",29.3379,29.6737,29.1451,29.5307,2611700.0],["2011-07-19",30.594,30.8117,29.8603,30.1152,2936800.0],["2011-07-20",30.252,30.2582,29.8043,29.9038,1745400.0],["2011-07-21",30.0779,30.4696,30.0406,30.3266,1942100.0],["2011-07-22",30.196,30.3142,29.9971,30.1898,1193500.0],["2011-07-25",29.8727,30.0965,29.711,29.7483,1282300.0],["2011-07-26",29.7048,29.966,29.5058,29.7421,1696600.0],["2011-07-27",29.5493,29.5867,29.1949,29.2322,2613300.0],["2011-07-28",29.2322,29.7359,28.9151,29.5369,3564300.0],["2011-07-29",29.3752,29.6364,29.1078,29.1762,3820400.0],["2011-08-01",29.2882,29.2882,28.4922,28.8218,2351500.0],["2011-08-02",28.4052,28.6726,28.0694,28.1005,3444900.0],["2011-08-03",28.088,28.2248,27.516,28.1751,3375000.0],["2011-08-04",27.7771,27.7958,26.7884,26.8195,5016600.0],["2011-08-05",27.1055,27.261,25.8992,26.3594,6142300.0],["2011-08-08",25.7437,25.8432,24.6431,24.6804,5273000.0],["2011-08-09",24.9975,26.1106,24.3135,26.092,5689200.0],["2011-08-10",25.4515,25.7437,24.413,24.4566,6806200.0],["2011-08-11",24.5747,25.1654,23.7912,24.8483,6435900.0],["2011-08-12",25.0784,25.6629,24.8794,25.5696,3059600.0],["2011-08-15",25.5883,25.7624,25.3209,25.7375,2320500.0],["2011-08-16",25.3147,25.9738,25.2649,25.5634,3060700.0],["2011-08-17",25.6443,25.8868,25.1095,25.3271,2138200.0],["2011-08-18",24.6618,24.6804,23.4989,23.7414,3807400.0],["2011-08-19",23.4119,24.0026,23.0263,23.0388,5179500.0],["2011-08-22",23.6046,23.6046,22.9331,23.0077,5086200.0],["2011-08-23",23.0761,24.0213,23.0015,23.9715,3302800.0],["2011-08-24",23.7725,24.6555,23.7352,24.5187,3502900.0],["2011-08-25",24.5996,24.612,23.8409,24.0213,2657200.0],["2011-08-26",23.6917,24.5498,23.4927,24.3571,2306600.0],["2011-08-29",24.6058,24.8794,24.5063,24.8794,1802200.0],["2011-08-30",24.7613,25.2214,24.6929,25.0349,3267800.0],["2011-08-31",25.209,25.4515,24.954,25.2152,2029500.0],["2011-09-01",25.1717,25.3831,24.7053,24.8234,2014800.0],["2011-09-02",24.2887,24.5436,24.0151,24.0772,1739600.0],["2011-09-06",23.4057,23.9156,23.1258,23.8845,2358700.0],["2011-09-07",24.2016,24.6369,24.1581,24.6182,1427000.0],["2011-09-08",24.413,24.5685,23.9653,24.0151,1665800.0],["2011-09-09",23.7601,23.9031,23.2813,23.5362,2471200.0],["2011-09-12",23.1942,23.7663,23.0823,23.7352,2879900.0],["2011-09-13",23.8534,24.2576,23.8161,24.1954,2115100.0],["2011-09-14",24.3384,24.8545,23.8223,24.5747,2030600.0],["2011-09-15",24.9291,25.0846,24.525,24.7302,2400400.0],["2011-09-16",25.0908,25.0908,24.4876,24.7612,2903900.0],["2011-09-19",24.27,24.2949,23.8223,24.1021,3530400.0],["2011-09-20",24.2016,24.9043,24.1021,24.3446,2853100.0],["2011-09-21",24.282,24.4197,23.2995,23.3058,2952600.0],["2011-09-22",22.7112,23.0492,22.0729,22.5422,5193100.0],["2011-09-23",22.4296,22.9052,22.3357,22.755,2576100.0],["2011-09-26",22.9428,23.7689,22.73,23.7313,3470500.0],["2011-09-27",24.2445,24.814,24.2195,24.4948,2988800.0],["2011-09-28",24.5011,24.5324,23.9128,23.9378,4754800.0],["2011-09-29",24.3634,24.426,23.1493,23.6062,3514100.0],["2011-09-30",23.2369,23.65,22.924,23.0554,3065900.0],["2011-10-03",22.8489,23.2995,22.4671,22.4984,5040800.0],["2011-10-04",22.1292,23.8815,22.1167,23.8815,5200000.0],["2011-10-05",23.9879,24.3071,23.7501,24.2382,2540100.0],["2011-10-06",24.1506,24.4698,23.6062,24.451,2522000.0],["2011-10-07",24.6012,24.8077,24.0818,24.2883,2174000.0],["2011-10-10",24.7514,25.1332,24.7201,25.1269,1258900.0],["2011-10-11",25.0268,25.4085,24.8828,25.3522,1876900.0],["2011-10-12",25.5775,26.1282,25.4586,25.8216,2450800.0],["2011-10-13",25.6589,25.8842,25.3835,25.7903,1723700.0],["2011-10-14",26.1971,26.4599,25.9968,26.4224,2309100.0],["2011-10-17",26.1658,26.366,25.9843,26.1595,3421300.0],["2011-10-18",26.1032,26.6101,25.3021,26.4474,3571200.0],["2011-10-19",26.3848,26.6852,26.2909,26.4349,2604000.0],["2011-10-20",26.5288,26.5726,25.9342,26.4036,2270900.0],["2011-10-21",26.6101,27.261,26.6101,26.9105,2042000.0],["2011-10-24",27.2985,27.6302,27.0044,27.5676,2449800.0],["2011-10-25",27.4925,27.4925,26.8604,26.9105,1803100.0],["2011-10-26",27.2798,27.4112,26.704,27.2923,1695600.0],["2011-10-27",27.9869,28.5689,27.6928,28.3687,2556400.0],["2011-10-28",28.2748,28.45,28.0245,28.3749,2292100.0],["2011-10-31",27.9494,28.1121,27.4925,27.8367,2633700.0],["2011-11-01",26.9168,27.4112,26.6977,26.8104,2539500.0],["2011-11-02",27.2923,27.48,26.8855,27.0795,2604900.0],["2011-11-03",27.4237,27.8492,26.9105,27.7992,2168900.0],["2011-11-04",27.5176,27.7679,27.1608,27.6678,1347700.0],["2011-11-07",27.6114,27.8805,27.1608,27.5927,2292700.0],["2011-11-08",27.6427,27.9995,27.3361,27.9494,1642200.0],["2011-11-09",27.2672,27.3048,26.6226,26.8292,1740300.0],["2011-11-10",27.1984,27.455,26.898,27.261,1646000.0],["2011-11-11",27.6052,27.8555,27.5927,27.7554,1129500.0],["2011-11-14",27.5864,27.5927,27.1608,27.261,1465700.0],["2011-11-15",27.2234,27.5551,26.9481,27.3611,1234400.0],["2011-11-16",26.9668,27.2672,26.7353,26.7415,1842800.0],["2011-11-17",26.6414,26.6915,25.9718,26.2033,2037500.0],["2011-11-18",26.4161,26.4161,25.8967,26.0031,1753600.0],["2011-11-21",25.565,25.8529,25.4523,25.6839,1982900.0],["2011-11-22",25.6526,25.9718,25.5775,25.6213,1553000.0],["2011-11-23",25.4586,25.5212,24.9079,24.9642,1463100.0],["2011-11-25",24.9767,25.4273,24.8578,25.0455,675500.0],["2011-11-28",25.5462,26.0469,25.4586,25.6651,1664700.0],["2011-11-29",25.784,26.1095,25.7027,25.9217,1963000.0],["2011-11-30",26.6852,27.0545,26.4099,27.0169,2241800.0],["2011-12-01",27.0732,27.6052,26.9856,27.4112,1916800.0],["2011-12-02",27.649,27.8367,27.4487,27.505,1423800.0],["2011-12-05",27.9682,28.1622,27.7804,27.9994,2068700.0],["2011-12-06",27.9744,27.9744,27.5363,27.7616,1170400.0],["2011-12-07",27.5864,27.9995,27.2735,27.8493,1992900.0],["2011-12-08",27.7491,27.9181,27.1734,27.2172,2034200.0],["2011-12-09",27.3924,27.9932,27.3611,27.9181,1489100.0],["2011-12-12",27.6052,27.6177,27.0482,27.3924,2177000.0],["2011-12-13",27.5238,27.6552,26.8917,27.0544,1186000.0],["2011-12-14",26.9856,27.067,26.3035,26.4161,1854200.0],["2011-12-15",26.4537,26.7228,26.2346,26.2909,1977900.0],["2011-12-16",26.4912,26.5225,25.7089,25.8716,3102100.0],["2011-12-19",25.8905,26.2557,25.8402,25.9157,1683000.0],["2011-12-20",26.3879,26.835,26.3565,26.7531,1704500.0],["2011-12-21",26.7531,26.9105,26.4887,26.8728,1269700.0],["2011-12-22",26.9105,27.4709,26.8853,27.3387,1525500.0],["2011-12-23",27.389,27.8424,27.3324,27.6472,1103300.0],["2011-12-27",27.4961,27.9935,27.4142,27.7228,976200.0],["2011-12-28",27.6913,27.7479,27.2631,27.3072,1322600.0],["2011-12-29",27.3639,27.9054,27.3198,27.8739,1265000.0],["2011-12-30",27.9305,28.1383,27.7479,28.069,1577000.0],["2012-01-03",28.4468,28.7302,28.3146,28.3335,1485900.0],["2012-01-04",28.1887,28.2328,27.8676,28.1698,1062200.0],["2012-01-05",27.9935,27.9935,27.6724,27.7983,1881100.0],["2012-01-06",27.8739,27.9809,27.6598,27.7291,1567800.0],["2012-01-09",27.7291,27.9054,27.5968,27.8613,1595100.0],["2012-01-10",28.2139,28.6294,28.195,28.5224,2212200.0],["2012-01-11",28.3839,28.5161,28.3146,28.365,1204100.0],["2012-01-12",28.5098,28.9002,28.2768,28.8813,1772400.0],["2012-01-13",28.7302,29.3032,28.6609,29.2528,2904300.0],["2012-01-17",29.5865,29.6872,29.2591,29.3346,1829500.0],["2012-01-18",29.3409,29.7187,29.1835,29.6495,1195200.0],["2012-01-19",29.788,30.1972,29.6431,30.0272,1247900.0],["2012-01-20",29.9643,30.1154,29.3535,29.4102,2461900.0],["2012-01-23",29.3094,29.4731,28.8057,29.0702,2220400.0],["2012-01-24",28.8183,29.2276,28.7113,29.0765,1811400.0],["2012-01-25",29.045,29.448,28.7805,29.385,1603700.0],["2012-01-26",29.4543,29.5991,29.2465,29.4291,1126900.0],["2012-01-27",29.2465,29.3913,28.9883,29.2906,1213300.0],["2012-01-30",28.7554,29.1583,28.3146,29.1269,1776000.0],["2012-01-31",29.1772,29.3157,28.6672,28.7176,1804700.0],["2012-02-01",28.875,29.5109,28.7743,29.4102,1304100.0],["2012-02-02",29.4165,29.4543,28.9631,29.0702,936900.0],["2012-02-03",29.4669,29.8006,29.385,29.7124,1083800.0],["2012-02-06",29.555,29.9643,29.4228,29.832,999200.0],["2012-02-07",29.662,29.9705,29.555,29.8887,1080200.0],["2012-02-08",29.8887,29.9894,29.5865,29.8824,1265100.0],["2012-02-09",29.895,30.1783,29.7628,30.1657,1901900.0],["2012-02-10",29.7817,29.958,29.5802,29.9454,1536700.0],["2012-02-13",30.0902,30.2791,29.8446,30.235,1175100.0],["2012-02-14",30.3169,30.8458,29.7943,30.2224,1896500.0],["2012-02-15",30.3546,30.4239,29.6998,29.8572,1362500.0],["2012-02-16",29.9202,30.3609,29.7565,30.2791,1827100.0],["2012-02-17",30.4365,30.5813,30.342,30.4869,1323600.0],["2012-02-21",30.6694,30.7135,30.2602,30.682,1172100.0],["2012-02-22",30.6191,30.7324,30.4365,30.4743,1069500.0],["2012-02-23",30.3861,30.7891,30.3861,30.7198,1420900.0],["2012-02-24",30.7891,31.0032,30.6002,30.6065,1700200.0],["2012-02-27",30.2476,30.6883,30.2413,30.6002,1556900.0],["2012-02-28",30.6443,30.852,30.4176,30.7639,1383800.0],["2012-02-29",30.7639,31.255,30.7324,31.1291,2712000.0],["2012-03-01",31.2621,31.4585,30.7933,30.8884,2064800.0],["2012-03-02",30.8123,31.0024,30.4069,30.6286,1402400.0],["2012-03-05",30.4766,30.7553,30.3816,30.6603,1161000.0],["2012-03-06",30.4386,30.6033,30.1725,30.2169,1807700.0],["2012-03-07",30.4069,30.4513,30.1218,30.3372,975100.0],["2012-03-08",30.597,31.0467,30.5209,30.9707,752100.0],["2012-03-09",31.0657,31.0847,30.7047,30.7173,1273200.0],["2012-03-12",30.8313,30.8947,30.6223,30.7743,733000.0],["2012-03-13",30.9454,31.1544,30.787,31.1291,1383100.0],["2012-03-14",31.1164,31.3001,30.977,31.1037,1599800.0],["2012-03-15",31.1798,31.6042,31.0594,31.5662,2017600.0],["2012-03-16",31.5472,31.7119,31.3191,31.6802,2425800.0],["2012-03-19",31.5725,31.8449,31.3951,31.7246,1049700.0],["2012-03-20",31.5598,31.6929,31.3761,31.5979,1113700.0],["2012-03-21",31.5599,31.7689,31.5472,31.6105,1194600.0],["2012-03-22",31.3318,31.9082,31.3191,31.7752,1699700.0],["2012-03-23",31.8132,31.8893,31.5155,31.7879,1313300.0],["2012-03-26",31.9779,32.3074,31.8893,32.3074,1258200.0],["2012-03-27",32.3073,32.5481,32.149,32.263,1612400.0],["2012-03-28",32.1807,32.301,31.7499,31.9336,1116400.0],["2012-03-29",31.7436,31.8702,31.5155,31.8449,1861900.0],["2012-03-30",32.0666,32.092,31.7436,32.0856,1388800.0],["2012-04-02",31.2621,31.6739,31.0024,31.6168,4830700.0],["2012-04-03",31.5408,31.6675,31.4078,31.6042,2128500.0],["2012-04-04",31.4078,31.4648,31.1101,31.1227,1446800.0],["2012-04-05",31.0594,31.4205,30.9454,31.2938,1443900.0],["2012-04-09",30.8694,30.8694,30.4893,30.673,1407400.0],["2012-04-10",30.5273,30.635,30.0395,30.0965,2317000.0],["2012-04-11",30.4703,30.635,30.3309,30.5336,1273800.0],["2012-04-12",30.673,31.4648,30.6033,31.3508,2144800.0],["2012-04-13",31.2684,31.3001,30.7046,30.8693,1915400.0],["2012-04-16",30.825,31.5472,30.825,31.1607,2591100.0],["2012-04-17",31.2748,31.4585,30.4259,30.8123,3183000.0],["2012-04-18",30.7743,31.2241,30.673,31.0404,2466900.0],["2012-04-19",31.0214,31.5725,30.92,31.2874,1990300.0],["2012-04-20",31.3825,31.7816,31.3128,31.7055,3323400.0],["2012-04-23",31.5598,31.5979,31.2241,31.3381,2640500.0],["2012-04-24",31.4205,31.6612,31.3255,31.5408,1867700.0],["2012-04-25",31.8132,31.9399,31.6739,31.8323,1828800.0],["2012-04-26",31.8702,32.3707,31.6802,32.3454,2013900.0],["2012-04-27",32.377,32.7571,32.244,32.6494,2469200.0],["2012-04-30",32.6367,32.6367,32.3327,32.5037,1610200.0],["2012-05-01",32.6114,32.9282,32.4911,32.6621,1636700.0],["2012-05-02",32.5417,32.8775,32.4024,32.8395,1668300.0],["2012-05-03",32.8838,33.0612,32.7318,32.9725,1790900.0],["2012-05-04",32.8141,32.9028,32.282,32.434,2021700.0],["2012-05-07",32.3897,32.7381,32.2757,32.6368,1609000.0],["2012-05-08",32.377,32.4657,31.978,32.3834,1714100.0],["2012-05-09",32.0793,32.3074,31.5852,32.0856,1707100.0],["2012-05-10",32.244,32.358,31.8639,32.0033,1891100.0],["2012-05-11",31.8639,32.6558,31.8132,32.3897,1764600.0],["2012-05-14",32.0983,32.244,31.6675,31.9589,1433000.0],["2012-05-15",31.9589,32.2883,31.8639,31.9589,1352500.0],["2012-05-16",32.0539,32.206,31.8766,31.9019,1490100.0],["2012-05-17",31.9653,32.035,31.4205,31.4205,2001100.0],["2012-05-18",31.5155,31.6042,30.6033,30.711,3476500.0],["2012-05-21",30.7363,31.5915,30.5653,31.5852,1917800.0],["2012-05-22",31.6549,31.9779,31.4775,31.6422,1985100.0],["2012-05-23",31.4015,31.6295,31.1228,31.5662,1675200.0],["2012-05-24",31.6232,31.8893,31.4458,31.7372,1388100.0],["2012-05-25",31.8069,31.8639,31.4775,31.5345,1443400.0],["2012-05-29",31.7436,32.0413,31.3508,31.5218,2123400.0],["2012-05-30",31.3191,31.3191,30.692,30.73,2079300.0],["2012-05-31",30.749,30.7997,30.0585,30.2042,2767000.0],["2012-06-01",29.7354,29.7734,29.3617,29.3744,2753400.0],["2012-06-04",29.4314,29.5517,29.1716,29.3807,1864800.0],["2012-06-05",29.235,29.5834,29.1653,29.4947,1800000.0],["2012-06-06",29.6214,30.0015,29.4757,29.9255,2390900.0],["2012-06-07",29.8685,30.6033,29.8685,30.2359,2769300.0],["2012-06-08",30.0965,30.4639,29.9635,30.4449,1214300.0],["2012-06-11",30.6793,30.6983,30.1662,30.2105,1482500.0],["2012-06-12",30.4528,30.5484,29.8727,30.5038,1566300.0],["2012-06-13",30.3062,30.44,29.9173,29.9874,1645800.0],["2012-06-14",30.0448,30.134,29.7898,30.0384,1922700.0],["2012-06-15",30.1213,30.542,30.0002,30.4145,1796300.0],["2012-06-18",30.2807,30.4974,30.1978,30.3954,1454700.0],["2012-06-19",30.4464,30.797,30.3635,30.6695,1359600.0],["2012-06-20",30.7078,30.899,30.5357,30.8034,1889900.0],["2012-06-21",30.8735,30.9947,30.2361,30.2807,1988000.0],["2012-06-22",30.3125,30.3508,29.8727,29.9492,2303200.0],["2012-06-25",29.7069,29.7261,29.4201,29.4902,1499000.0],["2012-06-26",29.6241,29.7515,29.1013,29.3754,1388000.0],["2012-06-27",29.3244,29.8918,29.3244,29.6942,1145300.0],["2012-06-28",29.4647,29.9619,29.1651,29.9364,1329800.0],["2012-06-29",30.389,30.9819,30.1085,30.9819,1627400.0],["2012-07-02",31.0966,31.3644,30.8416,31.3325,1659500.0],["2012-07-03",31.3007,31.3772,31.0584,31.2114,1250000.0],["2012-07-05",30.95,31.2688,30.8225,31.0775,1604100.0],["2012-07-06",30.8034,30.848,30.491,30.7397,1060100.0],["2012-07-09",30.5994,30.7652,30.2042,30.3125,903400.0],["2012-07-10",30.1022,30.5675,30.083,30.3508,1412400.0],["2012-07-11",30.3508,30.5038,30.0767,30.3253,1578300.0],["2012-07-12",30.1149,30.6313,29.981,30.4974,1835500.0],["2012-07-13",30.5165,31.0202,30.4783,30.95,1088400.0],["2012-07-16",30.7397,31.4855,30.6313,31.3262,2154100.0],["2012-07-17",31.2178,31.8871,30.6504,31.715,2537000.0],["2012-07-18",31.6576,32.1102,31.6066,32.0592,1707000.0],["2012-07-19",32.072,32.2505,31.7915,31.8808,2153800.0],["2012-07-20",31.6959,31.9955,31.358,31.4154,1951700.0],["2012-07-23",31.1349,31.1923,30.7014,30.9118,1823900.0],["2012-07-24",30.8799,31.1731,30.6313,30.7843,1687900.0],["2012-07-25",30.8863,31.1285,30.7907,30.9628,1316000.0],["2012-07-26",31.358,31.8106,31.3325,31.6194,1924400.0],["2012-07-27",31.8106,32.2314,31.6895,32.1294,1602300.0],["2012-07-30",32.0975,32.3079,32.021,32.2696,1410800.0],["2012-07-31",32.174,32.3334,31.9381,31.9891,1937700.0],["2012-08-01",31.9891,32.0975,31.5046,31.6003,872200.0],["2012-08-02",31.3899,31.6959,31.1987,31.4855,1367900.0],["2012-08-03",31.8935,32.6202,31.8106,32.48,1928900.0],["2012-08-06",32.4609,32.5119,31.9573,32.3652,1252600.0],["2012-08-07",32.4162,32.7987,32.378,32.5437,1175100.0],["2012-08-08",32.5119,32.8561,32.3716,32.7987,1072000.0],["2012-08-09",32.7669,33.1047,32.6394,32.9135,1165100.0],["2012-08-10",32.8051,33.1111,32.3589,33.1047,850000.0],["2012-08-13",33.0792,33.0792,32.7796,32.9326,626100.0],["2012-08-14",32.8625,33.0984,32.7159,32.7987,821700.0],["2012-08-15",32.6712,32.8625,32.6649,32.786,694900.0],["2012-08-16",32.786,33.0346,32.6266,32.9071,1180100.0],["2012-08-17",33.0729,33.449,32.9135,33.398,1821600.0],["2012-08-20",33.3852,33.4107,33.1047,33.3279,966200.0],["2012-08-21",33.4171,33.5064,32.9645,33.0155,1419600.0],["2012-08-22",32.8306,33.1239,32.684,32.888,1434500.0],["2012-08-23",32.8625,32.8625,32.4418,32.4418,1316600.0],["2012-08-24",32.3716,32.7732,32.3079,32.7414,813100.0],["2012-08-27",32.8115,32.8689,32.5756,32.6394,763800.0],["2012-08-28",32.5119,32.684,32.3525,32.5756,870800.0],["2012-08-29",32.633,32.8115,32.4864,32.7159,875400.0],["2012-08-30",32.4545,32.5948,32.1804,32.3844,1114500.0],["2012-08-31",32.5884,32.9135,32.4481,32.7477,1022900.0],["2012-09-04",32.7159,33.1557,32.6712,32.9135,1386600.0],["2012-09-05",32.9517,33.0729,32.7796,32.939,1435700.0],["2012-09-06",33.1494,33.7677,33.0474,33.6849,1625400.0],["2012-09-07",33.7422,33.9717,33.5191,33.8315,2208300.0],["2012-09-10",33.8378,34.1948,33.7104,33.9908,1759100.0],["2012-09-11",33.9653,34.3032,33.908,34.1247,1375600.0],["2012-09-12",34.2395,34.4052,33.9972,34.1311,1091100.0],["2012-09-13",34.1566,34.4753,33.9781,34.4243,1550800.0],["2012-09-14",34.4498,34.6283,34.265,34.3861,1648000.0],["2012-09-17",34.3925,34.418,34.2076,34.2968,1030800.0],["2012-09-18",34.3223,34.4881,34.2267,34.2777,2071600.0],["2012-09-19",34.2331,34.9088,34.061,34.571,2086800.0],["2012-09-20",34.4812,34.6094,34.0133,34.103,2292800.0],["2012-09-21",34.3145,34.5774,34.2889,34.4492,2270600.0],["2012-09-24",34.4171,34.5389,34.1671,34.3851,1093700.0],["2012-09-25",34.4363,34.5517,33.8274,33.8338,1385400.0],["2012-09-26",33.8338,33.9043,33.1479,33.1543,2285900.0],["2012-09-27",33.3466,33.6799,33.2889,33.5645,1566300.0],["2012-09-28",33.3338,33.4235,32.9684,33.0517,1913800.0],["2012-10-01",33.0645,33.4107,33.0325,33.1286,1267200.0],["2012-10-02",33.2312,33.3466,33.0197,33.3081,1409900.0],["2012-10-03",33.4556,33.6222,33.212,33.353,861900.0],["2012-10-04",33.494,33.6415,33.3274,33.6158,1034600.0],["2012-10-05",33.853,33.9492,33.5197,33.6479,793500.0],["2012-10-08",33.5581,33.7184,33.4043,33.6607,516600.0],["2012-10-09",33.6543,34.0197,33.5645,33.6158,1668700.0],["2012-10-10",33.5581,33.6286,33.1607,33.1735,969900.0],["2012-10-11",33.4427,33.6479,33.3338,33.3466,691600.0],["2012-10-12",33.4748,33.6222,33.0517,33.1607,1212100.0],["2012-10-15",33.2696,33.6991,33.1671,33.6286,1540700.0],["2012-10-16",33.1927,33.3594,32.4684,32.5196,2295000.0],["2012-10-17",32.385,32.5966,31.8594,31.9684,3511800.0],["2012-10-18",31.9555,32.1286,31.7889,31.8273,1730700.0],["2012-10-19",31.7632,31.8273,31.2183,31.353,3013300.0],["2012-10-22",31.3466,31.5389,31.1542,31.353,1550900.0],["2012-10-23",31.0453,31.1927,30.7696,30.9171,1801700.0],["2012-10-24",31.0453,31.1607,30.6671,30.8273,1427200.0],["2012-10-25",31.0132,31.1094,30.7504,30.9107,1229000.0],["2012-10-26",30.7376,30.9555,30.0324,30.8401,1752400.0],["2012-10-31",30.6863,30.9748,30.4427,30.7119,1349100.0],["2012-11-01",30.6799,31.7504,30.6735,31.5196,2620700.0],["2012-11-02",31.7568,31.7632,30.8594,30.885,1550300.0],["2012-11-05",30.8786,31.0453,30.7696,30.9363,975700.0],["2012-11-06",30.9876,31.3081,30.885,31.1927,761000.0],["2012-11-07",30.994,31.2119,30.5901,30.9235,1444100.0],["2012-11-08",30.8786,30.9106,30.0773,30.0965,3101100.0],["2012-11-09",29.9106,30.385,29.8209,30.135,1633900.0],["2012-11-12",30.3786,30.3786,30.1222,30.1414,1480400.0],["2012-11-13",29.9555,30.3081,29.8594,29.9042,3443700.0],["2012-11-14",29.9619,30.026,29.4427,29.494,2289200.0],["2012-11-15",29.5196,29.7312,28.917,29.244,3510000.0],["2012-11-16",29.2311,29.5452,29.1158,29.4427,2290400.0],["2012-11-19",29.744,30.0132,29.6286,30.0132,2207200.0],["2012-11-20",29.9683,30.0773,29.7632,29.8722,1314000.0],["2012-11-21",29.8658,29.9683,29.6542,29.667,1117700.0],["2012-11-23",29.7504,30.4619,29.7375,30.4234,1383500.0],["2012-11-26",30.3594,30.5132,30.2183,30.4427,1486900.0],["2012-11-27",30.4683,30.7889,30.2119,30.6414,2728100.0],["2012-11-28",30.5901,31.4235,30.4555,31.1286,3185000.0],["2012-11-29",31.2183,31.6222,31.1414,31.5068,1970300.0],["2012-11-30",31.5773,32.0517,31.4107,31.885,2195300.0],["2012-12-03",31.9555,31.994,31.5709,31.6799,2323800.0],["2012-12-04",31.6094,31.853,31.5004,31.8402,1954000.0],["2012-12-05",31.8401,31.9427,31.635,31.9042,1836200.0],["2012-12-06",31.9171,31.9619,31.7248,31.8209,1021700.0],["2012-12-07",31.885,31.9876,31.7825,31.9363,1156100.0],["2012-12-10",31.7119,31.853,31.5517,31.6735,1551000.0],["2012-12-11",31.7119,31.8337,31.6414,31.776,2143400.0],["2012-12-12",31.8921,32.034,31.7051,31.9308,2030300.0],["2012-12-13",31.8276,32.0985,31.718,31.7567,1421600.0],["2012-12-14",31.7696,31.8534,31.6728,31.7309,1742200.0],["2012-12-17",31.8792,32.0985,31.7503,32.0985,1347300.0],["2012-12-18",32.105,32.8273,32.0727,32.5887,1608900.0],["2012-12-19",32.6209,32.9627,32.5822,32.6403,2477000.0],["2012-12-20",32.6661,32.8209,32.35,32.7499,1602700.0],["2012-12-21",32.4984,32.5822,32.1308,32.3823,2297200.0],["2012-12-24",32.3694,32.3887,31.9437,32.2469,504700.0],["2012-12-26",32.2985,32.2985,31.5955,31.7374,1205700.0],["2012-12-27",31.7051,31.9953,31.4987,31.8663,2102300.0],["2012-12-28",31.6019,32.1114,31.5761,31.7051,1705900.0],["2012-12-31",31.6535,32.2469,31.6019,32.2211,1840400.0],["2013-01-02",32.5693,33.1885,32.5371,33.1885,2209900.0],["2013-01-03",33.2078,33.698,33.1046,33.2981,1743400.0],["2013-01-04",33.4142,33.4658,33.1433,33.1949,1210400.0],["2013-01-07",33.0337,33.2336,32.9627,33.0272,1096800.0],["2013-01-08",32.8724,33.1562,32.5048,33.1562,2197000.0],["2013-01-09",33.2336,33.2594,32.8531,33.182,1527800.0],["2013-01-10",33.369,33.569,33.2917,33.569,1298500.0],["2013-01-11",33.5948,33.8076,33.4529,33.7173,1446400.0],["2013-01-14",33.6786,34.0011,32.9885,33.9817,1355500.0],["2013-01-15",33.6851,34.2526,33.6593,34.1236,1401800.0],["2013-01-16",33.8915,34.1623,33.8205,34.0075,1166700.0],["2013-01-17",34.2333,34.4396,34.1559,34.2978,1458200.0],["2013-01-18",34.3622,34.4267,34.143,34.33,1190600.0],["2013-01-22",34.2784,34.5944,34.2591,34.5944,1315900.0],["2013-01-23",34.5299,34.8524,34.3945,34.7879,1566000.0],["2013-01-24",34.8459,35.0265,34.6202,34.7041,1285900.0],["2013-01-25",34.8073,35.1039,34.7234,34.9491,1117800.0],["2013-01-28",34.9943,34.9943,34.7041,34.7943,1032000.0],["2013-01-29",34.7234,35.1168,34.717,35.0781,1169800.0],["2013-01-30",35.0975,35.1362,34.9169,35.0265,1808400.0],["2013-01-31",34.9556,35.1942,34.8718,35.0072,1499100.0],["2013-02-01",35.2651,35.4135,35.1168,35.1684,1233700.0],["2013-02-04",34.9233,35.0201,34.5106,34.5235,1663800.0],["2013-02-05",34.7234,34.9556,34.6912,34.8653,1311800.0],["2013-02-06",34.8266,35.22,34.7428,35.0523,1000100.0],["2013-02-07",34.9685,35.0136,34.6718,34.9878,1089200.0],["2013-02-08",35.0781,35.6457,35.0394,35.6134,1669500.0],["2013-02-11",35.4844,36.0133,35.349,35.7037,2862400.0],["2013-02-12",36.2197,36.6131,35.9681,36.1294,2560900.0],["2013-02-13",36.2455,36.8259,36.2455,36.5679,2851600.0],["2013-02-14",36.4905,37.0,36.3616,36.9871,1881200.0],["2013-02-15",36.9613,37.5095,36.8775,37.2193,2978800.0],["2013-02-19",37.3031,37.4063,36.7872,36.9484,2865700.0],["2013-02-20",36.7743,37.1806,36.7485,36.7743,1792900.0],["2013-02-21",36.5615,36.7937,35.8521,36.4002,2329000.0],["2013-02-22",36.497,36.8904,36.3809,36.8904,1710800.0],["2013-02-25",37.0774,37.2645,36.3745,36.3745,2230400.0],["2013-02-26",36.4519,36.8904,36.2003,36.8195,2605600.0],["2013-02-27",36.8388,37.129,36.4325,37.0581,1925400.0],["2013-02-28",37.0903,37.3096,36.942,37.1032,1309900.0],["2013-03-01",36.9149,37.2331,36.8175,37.1747,1285100.0],["2013-03-04",37.0448,37.6228,36.9928,37.5903,1777900.0],["2013-03-05",37.7462,37.8566,37.4994,37.5643,2036200.0],["2013-03-06",37.6423,37.7397,37.3305,37.5189,924500.0],["2013-03-07",37.6098,37.7072,37.5124,37.6423,792700.0],["2013-03-08",37.7527,38.2658,37.7527,38.2073,1024800.0],["2013-03-11",38.1748,38.597,38.1034,38.506,1167300.0],["2013-03-12",38.4281,38.4996,38.2593,38.4021,1272000.0],["2013-03-13",38.4995,38.7333,38.2333,38.5515,1362100.0],["2013-03-14",38.6489,38.7463,38.519,38.6879,1337800.0],["2013-03-15",38.61,38.9996,38.4476,38.9996,2297100.0],["2013-03-18",38.558,38.8308,38.2268,38.2852,1591100.0],["2013-03-19",38.4281,38.506,37.6228,38.0125,1735200.0],["2013-03-20",38.1943,38.4151,37.928,38.2203,1180200.0],["2013-03-21",38.0254,38.1488,37.6812,37.8761,927300.0],["2013-03-22",38.1553,38.2138,37.7981,38.2073,1084400.0],["2013-03-25",38.3891,38.3891,37.7267,37.9345,855300.0],["2013-03-26",38.1553,38.2787,37.8111,38.2463,1147400.0],["2013-03-27",37.9605,38.1943,37.8046,38.0839,1124000.0],["2013-03-28",38.1423,38.4151,37.902,38.2528,3109700.0],["2013-04-01",38.1748,38.3826,37.9085,38.2398,1006300.0],["2013-04-02",38.4086,38.8178,38.3047,38.4931,1034400.0],["2013-04-03",38.4541,38.5385,38.0904,38.3177,1741000.0],["2013-04-04",38.4346,38.545,38.2138,38.4411,808900.0],["2013-04-05",37.993,38.2333,37.8955,38.1943,1179200.0],["2013-04-08",38.2073,38.6164,38.1618,38.6164,751400.0],["2013-04-09",38.506,38.5905,37.8696,38.1359,2361800.0],["2013-04-10",38.2722,38.9607,38.2333,38.6814,1446600.0],["2013-04-11",38.7334,39.0841,38.5905,38.9931,912400.0],["2013-04-12",38.8762,39.1165,38.7398,39.0646,914300.0],["2013-04-15",38.9671,38.9671,38.1683,38.1683,2817200.0],["2013-04-16",38.4671,38.9087,38.4411,38.7074,1573600.0],["2013-04-17",38.506,38.7399,38.2463,38.4866,2025400.0],["2013-04-18",38.4021,38.6684,37.4929,37.6748,2428800.0],["2013-04-19",37.941,37.941,37.5578,37.6877,2672100.0],["2013-04-22",37.8176,38.2592,37.6098,38.0254,1939700.0],["2013-04-23",38.1359,38.8632,37.9735,38.597,2182800.0],["2013-04-24",38.6944,39.149,38.6944,38.8892,1433000.0],["2013-04-25",38.9347,39.4802,38.7918,39.188,1741600.0],["2013-04-26",39.2139,39.2854,38.7723,38.9801,1877100.0],["2013-04-29",39.1295,39.201,38.7139,38.7528,2155000.0],["2013-04-30",38.8048,38.8178,38.3372,38.8178,2502200.0],["2013-05-01",38.8243,38.9477,38.506,38.5125,1191200.0],["2013-05-02",38.584,38.8827,38.5515,38.8113,1523500.0],["2013-05-03",38.9996,39.5322,38.6879,39.4867,1729500.0],["2013-05-06",39.5192,39.7595,39.2269,39.6751,1287500.0],["2013-05-07",39.8569,40.2011,39.6686,40.1686,1402600.0],["2013-05-08",40.1037,40.3245,39.9673,40.292,1333000.0],["2013-05-09",40.3505,40.6622,40.3375,40.5583,1954900.0],["2013-05-10",40.5973,41.1298,40.5843,41.1233,1307200.0],["2013-05-13",41.0519,41.0844,40.6298,40.8376,1181600.0],["2013-05-14",40.7532,41.1818,40.6492,41.1493,1467000.0],["2013-05-15",41.0974,41.4221,40.948,41.3701,1161700.0],["2013-05-16",41.2143,41.4221,40.8441,40.909,950700.0],["2013-05-17",40.9025,41.1623,40.6882,41.1168,2638800.0],["2013-05-20",41.1168,41.4221,41.0974,41.1493,1417100.0],["2013-05-21",41.2727,41.4221,40.6817,40.9155,2611600.0],["2013-05-22",40.9675,41.2078,40.1492,40.331,2099800.0],["2013-05-23",39.9478,40.37,39.6686,39.9543,2787300.0],["2013-05-24",39.805,41.4026,39.6101,41.2922,4782700.0],["2013-05-28",41.6559,41.7533,41.0714,41.4286,2218700.0],["2013-05-29",41.1623,41.1948,40.5064,40.6687,1593100.0],["2013-05-30",40.7856,41.0454,40.6622,40.935,1771600.0],["2013-05-31",40.7986,41.2078,40.3505,40.3505,1684000.0],["2013-06-03",40.3635,40.4154,39.8699,40.292,1529500.0],["2013-06-04",40.357,40.6882,39.8829,40.2206,2166200.0],["2013-06-05",40.1556,40.1556,39.0386,39.2984,2867000.0],["2013-06-06",39.3114,39.6166,39.0451,39.6166,1448500.0],["2013-06-07",40.6298,41.5325,39.6815,41.5195,5026500.0],["2013-06-10",41.6039,41.7014,40.7921,40.987,1969700.0],["2013-06-11",40.4674,40.9934,40.37,40.3959,1536700.0],["2013-06-12",40.86,40.86,40.056,40.1541,1216500.0],["2013-06-13",40.1868,41.2522,40.1018,41.1411,1470200.0],["2013-06-14",41.1477,41.3045,40.8535,41.0235,916400.0],["2013-06-17",41.298,41.5791,41.1477,41.3699,897000.0],["2013-06-18",41.4549,41.8275,41.3438,41.7163,848200.0],["2013-06-19",41.7948,41.9974,41.1215,41.128,900600.0],["2013-06-20",40.6966,40.9058,40.0822,40.3044,1347100.0],["2013-06-21",40.7032,40.7424,40.043,40.5463,2397300.0],["2013-06-24",40.2325,40.3371,39.6573,40.0234,1561300.0],["2013-06-25",40.3829,40.677,40.0822,40.2652,1469200.0],["2013-06-26",40.6574,41.0038,40.3698,40.8208,1016100.0],["2013-06-27",41.0954,41.4549,40.9842,41.298,1069800.0],["2013-06-28",41.2196,41.5791,41.0365,41.0954,1837400.0],["2013-07-01",41.1084,41.4222,40.9516,40.9973,1532700.0],["2013-07-02",40.8862,41.4222,40.5201,40.9777,1864200.0],["2013-07-03",40.6901,41.2326,40.3698,40.8404,1436100.0],["2013-07-05",41.3045,41.5464,41.0104,41.5072,1221900.0],["2013-07-08",41.7882,41.9451,41.5921,41.932,1432700.0],["2013-07-09",42.1608,42.4092,41.919,42.3177,1305300.0],["2013-07-10",42.3242,42.6119,42.1804,42.4811,1283100.0],["2013-07-11",43.0237,43.3113,42.8537,43.2328,1568800.0],["2013-07-12",43.1413,43.5335,43.1413,43.3635,1799200.0],["2013-07-15",43.1544,43.6316,43.0629,43.4028,1443400.0],["2013-07-16",43.5074,43.8211,43.2917,43.4158,1343000.0],["2013-07-17",43.4616,43.8996,43.4616,43.6446,2172000.0],["2013-07-18",43.3766,44.076,42.1543,43.0302,2571200.0],["2013-07-19",43.1805,43.2197,41.932,42.7491,2864600.0],["2013-07-22",42.7491,42.8014,42.2719,42.468,1463000.0],["2013-07-23",42.5988,42.6903,42.1347,42.1674,1141100.0],["2013-07-24",42.3112,42.4354,42.0432,42.2393,1265200.0],["2013-07-25",42.3831,42.4158,41.7098,42.0301,1569300.0],["2013-07-26",41.8863,42.5922,41.6967,42.5595,1639200.0],["2013-07-29",45.7821,46.0828,42.1608,42.3242,17632600.0],["2013-07-30",42.1085,42.1412,41.1999,41.5921,5499500.0],["2013-07-31",42.4419,43.0302,41.9255,42.0105,5641500.0],["2013-08-01",42.4092,42.6838,42.1674,42.3569,3762700.0],["2013-08-02",41.396,41.932,41.396,41.5006,2757800.0],["2013-08-05",41.2915,41.5464,41.1607,41.5072,3161700.0],["2013-08-06",41.8078,42.017,41.481,41.4941,3094300.0],["2013-08-07",41.4091,41.6118,41.3438,41.4418,2372300.0],["2013-08-08",41.7033,41.7033,41.4353,41.4941,929400.0],["2013-08-09",41.4157,41.6641,40.9385,40.9712,1748200.0],["2013-08-12",40.7751,41.1803,40.677,40.9712,1450500.0],["2013-08-13",40.9385,40.9777,40.6574,40.6966,1387400.0],["2013-08-14",41.0235,41.1411,40.6313,40.6443,1915200.0],["2013-08-15",40.3894,40.4482,39.3697,39.6704,3215300.0],["2013-08-16",39.6769,40.3175,39.6769,40.1868,2415000.0],["2013-08-19",40.5332,40.6574,40.3763,40.5659,1642100.0],["2013-08-20",40.3959,40.8535,40.1802,40.7685,1743200.0],["2013-08-21",40.7816,40.9516,40.1345,40.1737,1687700.0],["2013-08-22",40.3567,40.592,40.1541,40.5267,1011400.0],["2013-08-23",40.4613,40.592,40.2456,40.3698,882300.0],["2013-08-26",40.4809,40.5267,40.0757,40.1214,695600.0],["2013-08-27",39.7227,39.8403,39.422,39.4939,986000.0],["2013-08-28",39.1802,39.5004,39.0233,39.3632,1427200.0],["2013-08-29",39.605,39.9645,39.5397,39.8077,947600.0],["2013-08-30",39.8011,39.873,39.4416,39.6442,1103100.0],["2013-09-03",40.2718,40.324,39.3109,39.6508,1772200.0],["2013-09-04",40.1868,40.3502,40.0887,40.3306,1890300.0],["2013-09-05",40.7816,41.0169,40.6313,40.8666,1485400.0],["2013-09-06",41.0561,41.2719,40.7293,40.9189,751800.0],["2013-09-09",41.0169,41.5072,40.9385,41.5006,773600.0],["2013-09-10",41.736,41.8798,41.5987,41.7556,681700.0],["2013-09-11",42.2327,42.3177,42.0562,42.2196,1150300.0],["2013-09-12",41.932,42.3504,41.8797,42.2196,1098100.0],["2013-09-13",42.5203,42.7034,42.3831,42.4942,1617200.0],["2013-09-16",43.0237,43.1086,42.6511,42.9191,1449700.0],["2013-09-17",42.8798,43.3766,42.8275,43.3635,730800.0],["2013-09-18",43.2394,43.3701,42.4223,43.1675,1357400.0],["2013-09-19",43.174,43.3374,42.7949,42.8798,1486500.0],["2013-09-20",43.3073,43.3994,42.8404,42.8733,1629600.0],["2013-09-23",42.9982,43.0377,42.4458,42.5181,1045900.0],["2013-09-24",42.7483,42.939,42.4984,42.5444,1268000.0],["2013-09-25",42.847,42.8733,42.3274,42.4721,1314200.0],["2013-09-26",42.4458,42.6168,42.2288,42.3537,746100.0],["2013-09-27",42.6497,42.6694,42.1498,42.3011,1166300.0],["2013-09-30",41.9525,42.0578,41.65,41.7224,1539500.0],["2013-10-01",42.2025,42.209,41.6434,41.8013,1851100.0],["2013-10-02",41.6105,41.8407,41.3935,41.5448,1374100.0],["2013-10-03",41.6632,41.7223,41.4198,41.4987,1537200.0],["2013-10-04",41.5514,41.604,41.433,41.5185,1660000.0],["2013-10-07",41.3278,41.6106,41.1239,41.2357,767600.0],["2013-10-08",41.2751,41.4659,40.749,40.7687,1019900.0],["2013-10-09",40.7161,40.8345,40.3478,40.6175,1078800.0],["2013-10-10",40.8871,41.7026,40.8016,41.696,1301500.0],["2013-10-11",41.8999,41.9854,41.65,41.8933,1269400.0],["2013-10-14",41.65,42.2288,41.5316,42.0578,1270600.0],["2013-10-15",42.5905,43.2021,42.3274,42.722,1586200.0],["2013-10-16",41.7618,42.7549,41.7026,42.4918,2165000.0],["2013-10-17",42.4655,42.9127,42.3866,42.8535,1388100.0],["2013-10-18",43.0969,43.6033,43.0969,43.1824,1912900.0],["2013-10-21",43.4126,43.5507,43.1166,43.5112,810900.0],["2013-10-22",43.8006,44.7608,43.7874,44.6161,1641200.0],["2013-10-23",44.2938,44.6029,43.3205,43.406,1695700.0],["2013-10-24",43.9321,44.1557,43.7217,43.7282,2180900.0],["2013-10-25",44.1623,44.6621,44.1623,44.3662,1535500.0],["2013-10-28",44.353,45.2409,44.3333,44.9646,1590700.0],["2013-10-29",44.7279,45.3,44.7279,45.3,1346500.0],["2013-10-30",45.3527,45.3527,44.6424,44.7147,1233500.0],["2013-10-31",44.7213,45.2343,44.5372,44.7936,1410000.0],["2013-11-01",44.8463,45.4513,44.8134,45.3658,1546000.0],["2013-11-04",45.5631,46.109,45.2146,45.9775,1126000.0],["2013-11-05",45.9577,46.3852,45.8065,46.2208,1053700.0],["2013-11-06",46.9705,47.2402,46.2011,46.3721,1784700.0],["2013-11-07",46.5891,46.6943,46.1813,46.2865,1066000.0],["2013-11-08",46.1287,46.4444,45.938,46.2997,1000600.0],["2013-11-11",46.3984,46.6614,46.3129,46.4049,692400.0],["2013-11-12",46.109,46.4904,45.8854,46.03,664400.0],["2013-11-13",45.3724,46.0695,45.1225,45.8854,1449000.0],["2013-11-14",45.7538,45.8393,45.425,45.4316,1071200.0],["2013-11-15",46.2274,46.5167,45.9117,46.0038,2230200.0],["2013-11-18",46.1682,46.5233,45.7736,45.9906,1321500.0],["2013-11-19",45.8262,46.2405,45.7078,46.1419,815100.0],["2013-11-20",46.1419,46.4247,46.0038,46.2668,949700.0],["2013-11-21",46.6483,46.7995,46.497,46.5233,1674800.0],["2013-11-22",47.1021,47.4572,47.0429,47.181,992200.0],["2013-11-25",46.964,47.0297,46.5628,46.6351,726800.0],["2013-11-26",47.0231,47.6085,46.7469,47.1941,1081300.0],["2013-11-27",47.227,47.3388,46.8785,47.0363,551600.0],["2013-11-29",47.4901,47.6742,46.7469,46.9902,706000.0],["2013-12-02",46.9376,47.5427,46.7995,47.3388,1297000.0],["2013-12-03",46.497,46.7666,46.2668,46.4838,2126200.0],["2013-12-04",46.2208,46.497,45.5894,45.6618,1937700.0],["2013-12-05",46.6483,46.7995,46.0695,46.3129,1777700.0],["2013-12-06",46.5562,47.0626,46.5036,46.8916,1149700.0],["2013-12-09",46.8916,47.2073,46.6614,46.7666,824800.0],["2013-12-10",46.5562,46.9311,46.451,46.4641,751600.0],["2013-12-11",46.8719,47.056,45.7275,45.9117,1504000.0],["2013-12-12",45.6815,45.9051,45.2474,45.3132,1384300.0],["2013-12-13",45.3461,45.8196,45.2409,45.2606,875200.0],["2013-12-16",45.379,45.9183,45.379,45.7933,1053900.0],["2013-12-17",45.7078,46.326,45.7078,45.9314,1654500.0],["2013-12-18",46.196,46.6656,45.5015,46.6656,1182400.0],["2013-12-19",47.4925,48.4119,47.4925,48.0216,2242200.0],["2013-12-20",47.8695,47.9555,47.2147,47.2808,2411000.0],["2013-12-23",47.6247,47.6512,47.0228,47.1022,1437800.0],["2013-12-24",47.1948,47.6975,47.1948,47.5123,373600.0],["2013-12-26",47.5123,48.1274,47.3932,48.1142,481400.0],["2013-12-27",48.5574,48.8087,48.3523,48.564,757900.0],["2013-12-30",48.4119,48.9741,48.1671,48.941,880700.0],["2013-12-31",48.9476,49.2784,48.9212,49.1924,890700.0],["2014-01-02",49.2916,49.4636,48.8352,48.9477,1079000.0],["2014-01-03",48.8021,49.0799,48.4714,48.8021,1079400.0],["2014-01-06",48.0216,48.2201,47.466,47.6247,1646300.0],["2014-01-07",47.9489,48.2664,47.7637,48.1208,1705800.0],["2014-01-08",47.6512,47.757,47.2742,47.3006,1212200.0],["2014-01-09",48.0481,48.4714,47.757,47.7835,1635700.0],["2014-01-10",48.9013,49.0932,48.3788,48.4317,2736500.0],["2014-01-13",47.9885,48.2134,47.175,47.3006,1470900.0],["2014-01-14",48.0944,49.0072,47.9885,48.8881,1561900.0],["2014-01-15",49.5893,49.8472,49.1461,49.2784,2001100.0],["2014-01-16",49.3313,49.4305,48.9807,49.1792,1036500.0],["2014-01-17",49.2982,49.5033,49.0601,49.0799,1132200.0],["2014-01-21",49.457,49.7216,48.7691,48.9874,1096700.0],["2014-01-22",48.9741,49.0403,48.5971,48.7029,910400.0],["2014-01-23",48.3722,48.8286,48.2333,48.4912,1583000.0],["2014-01-24",48.0812,48.3722,47.7703,47.9621,1588800.0],["2014-01-27",47.7967,47.9885,47.3668,47.5983,1568400.0],["2014-01-28",48.4979,48.7823,48.0679,48.4053,1367600.0],["2014-01-29",48.2201,48.4582,47.6181,47.929,1274900.0],["2014-01-30",48.1473,49.0601,48.1473,48.9344,925500.0],["2014-01-31",47.8959,48.5045,47.5189,48.0084,2284700.0],["2014-02-03",48.0944,48.1407,46.6921,46.7913,1847300.0],["2014-02-04",46.9236,47.9158,46.831,47.7306,1262200.0],["2014-02-05",47.4329,48.3854,47.4329,47.6843,1833700.0],["2014-02-06",48.4648,48.8683,48.4053,48.5309,1621700.0],["2014-02-07",48.9477,49.2585,48.7426,49.0799,2077400.0],["2014-02-10",48.9411,49.2123,48.7426,49.0601,1579000.0],["2014-02-11",50.3102,50.3102,48.2399,48.2862,5707100.0],["2014-02-12",48.1605,48.2796,47.4991,48.2002,3509500.0],["2014-02-13",48.5442,49.2387,48.3391,49.2056,1830000.0],["2014-02-14",49.3842,50.469,49.0866,50.2309,1561600.0],["2014-02-18",50.3367,50.5087,50.0655,50.3764,967500.0],["2014-02-19",50.2639,50.727,49.8737,49.9068,812900.0],["2014-02-20",49.9398,50.0126,49.5364,49.5562,1401900.0],["2014-02-21",49.6091,49.953,49.3048,49.318,1319500.0],["2014-02-24",49.8274,50.7931,49.8009,50.1713,1219800.0],["2014-02-25",50.6211,50.846,50.4359,50.5351,1244800.0],["2014-02-26",50.4227,50.4425,49.7877,49.8208,992400.0],["2014-02-27",49.5165,49.9729,49.457,49.7943,1123500.0],["2014-02-28",50.4527,50.9979,50.2332,50.3263,1786800.0],["2014-03-03",49.7744,49.914,49.1161,49.5217,904500.0],["2014-03-04",49.9007,50.1468,49.7012,50.0271,976900.0],["2014-03-05",49.8874,50.0204,49.382,49.7145,951600.0],["2014-03-06",50.1202,50.4128,50.0271,50.2465,910500.0],["2014-03-07",50.3862,50.6588,50.1601,50.2066,1533700.0],["2014-03-10",50.1268,50.1268,48.8899,48.9232,1328800.0],["2014-03-11",48.85,48.9631,48.3712,48.7037,2068300.0],["2014-03-12",48.0122,48.6971,47.8459,48.6705,2040700.0],["2014-03-13",48.7902,48.8168,48.0786,48.0786,926400.0],["2014-03-14",47.7594,48.1185,47.5666,48.0454,1009800.0],["2014-03-17",48.1917,48.7503,47.9257,48.4111,1263900.0],["2014-03-18",48.4045,48.9498,48.3047,48.5441,1230800.0],["2014-03-19",48.4776,48.4776,47.5134,47.6996,2134600.0],["2014-03-20",47.1344,48.1983,47.028,48.1717,1538800.0],["2014-03-21",48.2981,49.0961,47.7395,47.919,1528700.0],["2014-03-24",47.9456,48.0387,47.407,47.8725,1257100.0],["2014-03-25",47.919,48.1052,47.5732,47.8791,758500.0],["2014-03-26",48.3646,48.8766,48.1518,48.2781,1801400.0],["2014-03-27",48.3978,48.5707,47.959,47.9922,1278900.0],["2014-03-28",48.2382,48.5707,47.8659,48.0853,1170100.0],["2014-03-31",48.3247,48.5574,48.1451,48.2781,1204400.0],["2014-04-01",48.4111,48.4377,46.9881,48.1185,1718200.0],["2014-04-02",47.8659,48.1385,47.4802,47.8193,1302600.0],["2014-04-03",48.052,48.4178,47.919,48.1119,719300.0],["2014-04-04",48.2648,48.3114,47.7794,47.9257,1195500.0],["2014-04-07",47.427,47.4336,46.3164,46.4228,2058900.0],["2014-04-08",46.363,46.6024,45.9108,46.476,2808500.0],["2014-04-09",46.9482,47.1743,46.496,46.895,1904700.0],["2014-04-10",46.895,47.1344,45.9906,46.1701,1902900.0],["2014-04-11",45.6448,45.6514,45.2325,45.299,1926800.0],["2014-04-14",44.8934,45.8177,44.8934,45.7977,2182500.0],["2014-04-15",45.7046,46.2167,45.3854,45.9174,1640900.0],["2014-04-16",46.3829,47.3139,46.3164,47.2275,1666200.0],["2014-04-17",47.7661,47.8658,47.141,47.3205,1044300.0],["2014-04-21",47.161,47.7196,47.0213,47.54,1143000.0],["2014-04-22",47.5134,47.52,45.811,46.4627,2595200.0],["2014-04-23",45.432,45.8376,45.279,45.7379,2650200.0],["2014-04-24",46.0238,46.7819,45.5783,46.4827,2142300.0],["2014-04-25",46.2433,46.3231,44.8401,45.1593,3823100.0],["2014-04-28",45.2125,45.3256,43.8626,44.1486,2812800.0],["2014-04-29",44.388,44.654,44.1353,44.3481,1952900.0],["2014-04-30",44.7803,45.0463,44.6141,45.0064,1835500.0],["2014-05-01",44.9133,45.1128,44.4013,44.5742,1472000.0],["2014-05-02",44.5542,44.7604,44.4079,44.6074,1457700.0],["2014-05-05",44.2749,44.6207,44.0555,44.3481,950200.0],["2014-05-06",44.2483,44.368,43.9557,43.969,1828600.0],["2014-05-07",44.1353,44.2683,43.6232,43.7429,1108100.0],["2014-05-08",43.57,44.2151,43.5102,44.0222,1106600.0],["2014-05-09",44.0555,45.3455,43.5767,44.9931,12280800.0],["2014-05-12",44.8867,45.6714,44.5742,45.5716,4952800.0],["2014-05-13",45.5184,45.9507,45.166,45.7312,4062200.0],["2014-05-14",45.6248,45.678,44.5409,44.5609,3658800.0],["2014-05-15",44.5475,45.1061,43.9291,45.0463,3487600.0],["2014-05-16",44.8202,45.1926,44.3015,44.7404,3073300.0],["2014-05-19",44.6805,44.9465,44.5874,44.8202,2907400.0],["2014-05-20",44.8933,45.3322,44.7337,45.0795,1853400.0],["2014-05-21",45.3056,45.6847,44.8867,45.5317,2095900.0],["2014-05-22",45.6581,46.1901,45.432,46.0571,2166600.0],["2014-05-23",46.0238,46.5026,45.7645,46.363,3422900.0],["2014-05-27",46.4361,46.8152,45.7977,46.5891,2624900.0],["2014-05-28",46.7021,47.0745,46.5026,46.9814,2831800.0],["2014-05-29",46.9814,47.3405,46.8484,47.2541,2053000.0],["2014-05-30",47.1477,47.4203,46.8684,47.3139,2262100.0],["2014-06-02",47.4137,47.6265,47.1211,47.6198,1852700.0],["2014-06-03",47.4203,47.4735,47.0945,47.2673,1882000.0],["2014-06-04",47.0878,47.3538,46.9349,47.1211,1172600.0],["2014-06-05",47.2075,47.5067,47.0945,47.4469,2005800.0],["2014-06-06",47.5866,47.5866,47.008,47.2142,1558300.0],["2014-06-09",47.2009,47.5599,47.2009,47.5067,1433500.0],["2014-06-10",47.4403,47.54,47.1344,47.2807,1244200.0],["2014-06-11",47.0128,47.2271,46.9324,47.1534,1768800.0],["2014-06-12",47.274,47.3141,46.8186,46.9726,1966700.0],["2014-06-13",47.1735,47.2673,46.7114,47.0329,959300.0],["2014-06-16",47.0596,47.1199,46.4636,46.919,1465600.0],["2014-06-17",46.9592,47.2539,46.8319,47.1266,2123900.0],["2014-06-18",47.053,47.207,46.6444,47.1467,1502200.0],["2014-06-19",47.14,47.6758,47.0597,47.5887,1227200.0],["2014-06-20",47.8231,47.9571,47.5351,47.9504,1782500.0],["2014-06-23",47.7294,47.9035,47.5418,47.6222,1511800.0],["2014-06-24",47.4347,47.9303,47.428,47.7896,1210600.0],["2014-06-25",47.5686,47.957,47.428,47.9102,1051000.0],["2014-06-26",47.9303,47.9571,47.4347,47.7829,962200.0],["2014-06-27",47.7629,48.0776,47.7629,48.0508,1163700.0],["2014-06-30",47.9638,48.1178,47.5887,47.6959,1662000.0],["2014-07-01",47.8834,48.245,47.8633,48.091,1028300.0],["2014-07-02",47.9437,48.1312,47.7294,47.8097,1014800.0],["2014-07-03",48.0039,49.3366,47.9102,49.1424,2027700.0],["2014-07-07",49.0888,49.0888,48.6,48.6535,1245700.0],["2014-07-08",48.5263,48.6067,47.9303,48.091,985700.0],["2014-07-09",48.1245,48.3053,47.8633,48.2517,1376100.0],["2014-07-10",47.7494,47.8834,47.5217,47.7896,966600.0],["2014-07-11",47.8365,47.8499,47.5552,47.7293,1246400.0],["2014-07-14",47.8968,47.9905,47.5351,47.649,1911000.0],["2014-07-15",47.8365,47.9102,47.2405,47.5619,2308000.0],["2014-07-16",47.8097,48.0039,47.4548,47.7896,2101600.0],["2014-07-17",47.5686,47.9504,47.4816,47.5954,1828700.0],["2014-07-18",47.8097,47.9771,47.5887,47.9035,1233200.0],["2014-07-21",47.8566,47.9972,47.5418,47.7695,1561800.0],["2014-07-22",48.1245,48.6134,47.515,48.5196,3092500.0],["2014-07-23",48.4861,48.8879,48.2316,48.3923,1860800.0],["2014-07-24",48.5531,48.9147,48.3254,48.7942,1519500.0],["2014-07-25",48.821,49.6514,48.8009,49.638,2683800.0],["2014-07-28",49.0018,49.0018,48.4861,48.8611,2940300.0],["2014-07-29",48.8411,48.9147,48.2249,48.2584,1996900.0],["2014-07-30",48.6669,48.7406,47.937,48.0307,1990800.0],["2014-07-31",48.0307,48.0508,46.7449,46.8721,2320700.0],["2014-08-01",46.7248,47.4749,46.5775,47.2472,1725300.0],["2014-08-04",47.2472,47.5485,46.9592,47.4347,1098800.0],["2014-08-05",47.3342,47.4481,46.9324,47.1668,1127800.0],["2014-08-06",46.8788,47.2271,46.6712,47.0798,1385700.0],["2014-08-07",47.274,47.4749,46.8989,46.9458,1354500.0],["2014-08-08",46.9056,47.5686,46.7382,47.5284,1305100.0],["2014-08-11",47.582,48.158,47.582,47.7829,865300.0],["2014-08-12",47.7293,47.8633,47.5485,47.6155,944200.0],["2014-08-13",47.8767,47.9504,47.5619,47.6691,930400.0],["2014-08-14",47.8298,48.1847,47.649,48.1646,862800.0],["2014-08-15",48.399,48.4928,47.5418,47.9704,1128900.0],["2014-08-18",48.2852,48.4459,48.2517,48.3589,632800.0],["2014-08-19",48.4124,48.5665,48.0039,48.0173,803600.0],["2014-08-20",48.0508,48.4124,47.937,48.2383,749900.0],["2014-08-21",48.2584,48.6468,48.2182,48.6268,1080500.0],["2014-08-22",48.533,48.6334,48.1914,48.2785,719600.0],["2014-08-25",48.4727,48.4727,47.9704,48.091,1035000.0],["2014-08-26",48.2115,48.4124,48.0173,48.158,681500.0],["2014-08-27",48.1714,48.4259,47.9169,48.4259,1127200.0],["2014-08-28",48.3589,48.5732,48.0106,48.3656,924500.0],["2014-08-29",48.4125,48.7071,48.1178,48.2249,1121000.0],["2014-09-02",48.1981,48.6133,48.0508,48.312,1113900.0],["2014-09-03",48.6267,48.7473,48.0843,48.2383,1041800.0],["2014-09-04",48.2785,48.4593,48.1111,48.2249,1175400.0],["2014-09-05",48.1981,48.4392,48.024,48.4325,900200.0],["2014-09-08",48.4325,48.4325,47.8566,48.0173,1010400.0],["2014-09-09",48.1111,48.2115,47.7561,48.1914,1130400.0],["2014-09-10",48.0709,48.158,47.6557,48.0173,1325800.0],["2014-09-11",47.9436,48.1111,47.6423,47.7963,1146800.0],["2014-09-12",47.7629,47.7762,47.3008,47.5686,895900.0],["2014-09-15",47.6021,47.6021,46.9391,47.1065,1024600.0],["2014-09-16",47.073,47.3945,46.8386,47.294,1243000.0],["2014-09-17",47.3543,47.4949,46.8989,47.0998,1011200.0],["2014-09-18",47.1601,47.4548,47.0262,47.3209,1038000.0],["2014-09-19",47.6379,47.8065,47.2871,47.6783,2230300.0],["2014-09-22",47.5704,47.5704,46.9094,47.1725,1304700.0],["2014-09-23",46.761,46.9431,46.1877,46.3563,2241900.0],["2014-09-24",46.3024,46.9634,46.0798,46.8959,1474700.0],["2014-09-25",46.7543,46.8082,46.3698,46.5654,1633300.0],["2014-09-26",46.6599,47.2129,46.6194,47.1927,1088100.0],["2014-09-29",46.7206,47.0173,46.5317,46.6329,1376700.0],["2014-09-30",46.6598,46.9229,46.444,46.444,2463500.0],["2014-10-01",46.3294,46.4643,45.3379,45.4863,1625200.0],["2014-10-02",45.493,45.6482,44.7309,45.2772,1465500.0],["2014-10-03",45.5874,46.1607,45.5874,45.9044,1580400.0],["2014-10-06",46.0191,46.0596,45.52,45.5335,1416600.0],["2014-10-07",45.4458,45.4593,44.4611,44.515,2242400.0],["2014-10-08",44.6297,45.3784,44.2925,45.1895,3502200.0],["2014-10-09",45.2435,45.3042,44.225,44.4678,1870700.0],["2014-10-10",44.569,45.0209,44.1913,44.1913,2177100.0],["2014-10-13",44.1104,44.3667,43.5708,43.7934,1907700.0],["2014-10-14",44.0969,44.5892,44.0969,44.3599,2199300.0],["2014-10-15",43.2875,44.3801,43.1863,44.3464,2421700.0],["2014-10-16",43.9417,45.1153,43.8675,44.623,1953300.0],["2014-10-17",44.8118,45.4863,44.6567,45.2637,1947200.0],["2014-10-20",45.0883,45.4391,44.9939,45.3784,1238500.0],["2014-10-21",47.0578,47.2062,45.8707,46.5452,1956300.0],["2014-10-22",46.0326,46.3226,45.1356,45.1693,2613600.0],["2014-10-23",45.2772,46.8217,45.2502,46.8015,3280000.0],["2014-10-24",46.7408,47.422,46.7071,47.3411,1870000.0],["2014-10-27",47.1792,47.395,46.6396,46.6733,1665100.0],["2014-10-28",46.9971,47.2197,46.6464,47.2197,1147000.0],["2014-10-29",47.1725,47.5097,47.0241,47.2804,1617400.0],["2014-10-30",47.159,47.8537,47.0308,47.7255,1162400.0],["2014-10-31",48.319,48.5551,48.2651,48.4674,1949500.0],["2014-11-03",48.6226,49.1014,48.6226,48.98,1197300.0],["2014-11-04",48.9665,49.1284,48.6428,48.663,1572500.0],["2014-11-05",49.0273,49.1352,48.5079,48.7845,1031700.0],["2014-11-06",48.9261,49.1756,48.7035,49.1082,1179200.0],["2014-11-07",49.1689,49.1689,48.7912,49.0407,2003700.0],["2014-11-10",49.0138,49.2229,49.0003,49.2161,809000.0],["2014-11-11",49.297,49.378,49.2094,49.297,821300.0],["2014-11-12",49.2093,49.587,49.2093,49.5061,902900.0],["2014-11-13",49.6343,49.8299,49.4387,49.668,1092700.0],["2014-11-14",49.641,50.2548,49.6275,49.958,1294300.0],["2014-11-17",49.9108,50.248,49.8433,50.1131,1295300.0],["2014-11-18",50.1131,50.4909,49.9176,50.3155,1119400.0],["2014-11-19",50.329,50.5448,50.0862,50.4976,1249900.0],["2014-11-20",50.4504,50.5448,50.2548,50.3559,1160400.0],["2014-11-21",50.6527,50.7674,50.4167,50.5988,1679700.0],["2014-11-24",50.8011,51.4014,50.7337,51.334,1211600.0],["2014-11-25",51.3339,51.5768,51.2193,51.3744,1903100.0],["2014-11-26",51.3204,51.7656,51.2193,51.6914,794300.0],["2014-11-28",51.6914,52.1973,51.6105,52.1163,748900.0],["2014-12-01",52.0016,52.2242,51.7184,52.0758,1064600.0],["2014-12-02",52.0758,52.7099,51.9679,52.521,1641600.0],["2014-12-03",52.6357,52.6626,52.3591,52.5547,1017300.0],["2014-12-04",52.4333,52.7705,52.204,52.7098,1380000.0],["2014-12-05",52.6694,52.865,52.5885,52.8313,1171400.0],["2014-12-08",52.8178,52.9392,52.3726,52.8852,1337500.0],["2014-12-09",52.3524,52.8178,52.0759,52.7166,2240200.0],["2014-12-10",52.6087,52.6424,52.2377,52.258,2241200.0],["2014-12-11",52.5008,52.9392,52.1635,52.2782,1046000.0],["2014-12-12",51.8128,52.2647,51.2328,51.2665,1668200.0],["2014-12-15",51.5768,51.7386,50.619,50.9158,1486800.0],["2014-12-16",50.8888,51.2193,50.3897,50.4504,1799000.0],["2014-12-17",50.6595,51.4756,50.2683,51.4216,1653500.0],["2014-12-18",52.0961,52.1973,51.3879,51.9612,2170900.0],["2014-12-19",52.0359,52.5246,51.8254,52.0766,2437800.0],["2014-12-22",52.2395,52.4432,51.968,52.2735,1736000.0],["2014-12-23",52.4975,52.837,52.1649,52.7148,1287200.0],["2014-12-24",52.6129,52.8166,52.5043,52.5247,552000.0],["2014-12-26",52.4432,52.8166,52.2056,52.5858,973200.0],["2014-12-29",52.4907,52.9727,52.2192,52.9184,891300.0],["2014-12-30",52.9116,52.9524,52.3889,52.6808,816000.0],["2014-12-31",52.9252,53.2035,52.5654,52.5926,1268600.0],["2015-01-02",52.9524,52.9931,51.3366,51.5471,1188500.0],["2015-01-05",51.4656,51.615,50.4405,50.6238,1627600.0],["2015-01-06",50.7256,50.7867,49.6802,50.2912,2210200.0],["2015-01-07",50.7121,50.7121,50.0196,50.4609,1577900.0],["2015-01-08",50.875,51.3774,50.8343,51.2552,1169700.0],["2015-01-09",51.3706,51.3909,50.6985,50.8071,825700.0],["2015-01-12",50.9972,51.0447,50.2844,50.5084,830500.0],["2015-01-13",50.9429,51.4113,49.8974,50.5288,1168700.0],["2015-01-14",50.0196,50.7392,49.7481,50.6985,1304000.0],["2015-01-15",50.1622,50.5491,49.5919,49.6598,1812800.0],["2015-01-16",49.2185,49.9857,49.2185,49.9517,1918700.0],["2015-01-20",49.9653,50.1757,49.4901,50.0603,1438900.0],["2015-01-21",49.8635,50.6985,49.7956,50.6645,1292800.0],["2015-01-22",50.9361,51.3977,50.4745,51.2144,1299500.0],["2015-01-23",51.2687,51.3774,50.4269,50.4812,1129500.0],["2015-01-26",50.5627,50.8139,50.04,50.6374,748900.0],["2015-01-27",50.2233,50.5763,49.782,50.0875,1118200.0],["2015-01-28",50.4677,50.5423,49.5648,49.8024,1735000.0],["2015-01-29",49.7752,50.5152,49.2728,50.3658,1081400.0],["2015-01-30",49.8635,50.1622,49.3272,49.4222,1361600.0],["2015-02-02",49.653,49.9178,48.8655,49.6598,1737800.0],["2015-02-03",50.0264,50.4201,49.7956,50.3998,1042200.0],["2015-02-04",50.3862,50.8207,50.1825,50.2912,1062200.0],["2015-02-05",50.3319,51.228,50.1418,51.0786,1572400.0],["2015-02-06",51.0176,51.2891,50.6577,50.8275,1114000.0],["2015-02-09",50.3862,51.5675,50.3862,51.4656,2551900.0],["2015-02-10",51.4453,51.4656,49.0556,51.0447,4407800.0],["2015-02-11",50.8207,51.5199,50.488,51.3434,2693000.0],["2015-02-12",51.6082,52.2124,51.4317,51.9137,1506600.0],["2015-02-13",52.0291,52.708,51.9341,52.6537,1814500.0],["2015-02-17",52.5518,52.708,52.2735,52.4092,1318900.0],["2015-02-18",52.4636,52.7351,52.4025,52.4975,1020800.0],["2015-02-19",52.6061,52.8981,52.4839,52.8845,888100.0],["2015-02-20",52.8166,52.932,52.3278,52.9116,1257600.0],["2015-02-23",52.9524,53.0678,52.5993,52.8369,951200.0],["2015-02-24",52.7215,53.1492,52.6333,53.0406,943000.0],["2015-02-25",52.8981,53.767,52.8981,53.7331,1689300.0],["2015-02-26",53.7331,54.6699,53.5905,54.4459,2486200.0],["2015-02-27",54.4459,54.5613,53.8756,53.9978,1310300.0],["2015-03-02",54.0114,54.9754,53.9978,54.6631,1596200.0],["2015-03-03",54.636,54.8804,54.0861,54.2694,1235900.0],["2015-03-04",54.2015,54.2083,53.4072,53.6855,1069200.0],["2015-03-05",54.0066,54.1228,53.2415,53.4943,844300.0],["2015-03-06",53.2346,53.4396,52.5104,52.6812,1176500.0],["2015-03-09",52.8862,53.1595,52.6334,53.0707,744800.0],["2015-03-10",52.6129,52.7291,52.203,52.3055,961000.0],["2015-03-11",52.4763,52.5309,52.0117,52.1688,913100.0],["2015-03-12",52.3328,53.1936,52.2098,53.0843,878800.0],["2015-03-13",53.0228,53.057,52.2577,52.6471,803600.0],["2015-03-16",52.9887,53.4259,52.7154,53.2824,902900.0],["2015-03-17",52.9613,53.139,52.5719,52.7017,712700.0],["2015-03-18",52.6949,53.6651,52.2508,53.3781,809700.0],["2015-03-19",53.3166,53.4942,53.0228,53.4464,645200.0],["2015-03-20",53.6924,53.9383,53.4806,53.5011,1431500.0],["2015-03-23",53.5284,53.9315,53.5079,53.6104,822400.0],["2015-03-24",53.5421,53.8085,53.2824,53.2824,759600.0],["2015-03-25",53.4054,53.5216,52.7359,52.7769,1171600.0],["2015-03-26",52.6061,52.7837,52.3055,52.5036,1226700.0],["2015-03-27",52.5241,52.8384,52.4558,52.6198,666500.0],["2015-03-30",52.8179,53.4191,52.8179,53.3166,816000.0],["2015-03-31",53.221,53.7334,53.0229,53.2756,1030400.0],["2015-04-01",52.852,53.1595,52.4626,53.0707,1297100.0],["2015-04-02",53.1595,53.8973,52.975,53.7812,996100.0],["2015-04-06",53.9246,54.0476,53.5762,53.9861,886500.0],["2015-04-07",53.8837,53.9998,53.4737,53.4737,1267000.0],["2015-04-08",53.5147,54.1638,53.3986,53.911,1399400.0],["2015-04-09",53.8222,53.9588,53.2278,53.3713,2002300.0],["2015-04-10",53.3576,53.7402,53.1458,53.7129,913100.0],["2015-04-13",53.2756,53.3849,52.7632,52.893,1606600.0],["2015-04-14",52.8725,53.2619,52.5856,53.2551,1662300.0],["2015-04-15",53.3644,53.4328,52.7701,52.8725,1591900.0],["2015-04-16",52.8794,53.2073,52.6334,52.8725,1507700.0],["2015-04-17",52.6061,52.7222,52.2372,52.5651,1612800.0],["2015-04-20",52.8452,53.5352,52.7291,53.2073,2419000.0],["2015-04-21",53.1116,53.2005,52.2303,52.3601,1815200.0],["2015-04-22",52.3601,53.3576,52.0459,53.1936,2102600.0],["2015-04-23",53.1595,53.4806,52.8315,53.1526,1024900.0],["2015-04-24",53.2619,53.2824,52.5514,52.9477,1517500.0],["2015-04-27",53.0297,53.2961,52.77,52.7837,1638300.0],["2015-04-28",52.7701,52.9545,52.1142,52.162,1488800.0],["2015-04-29",52.0664,52.2235,51.6496,52.0869,1819300.0],["2015-04-30",52.0595,52.2167,51.4925,51.7589,1509500.0],["2015-05-01",52.0732,52.5173,51.9024,52.4353,1031600.0],["2015-05-04",52.5992,52.8725,52.4763,52.6539,819400.0],["2015-05-05",52.4831,52.7701,52.0937,52.1074,1225900.0],["2015-05-06",52.162,52.4968,51.513,51.7453,1348900.0],["2015-05-07",52.1074,52.3533,51.7726,52.121,1250400.0],["2015-05-08",52.6812,53.2961,52.5309,52.6676,931000.0],["2015-05-11",52.7017,53.1595,52.5309,52.5309,1020100.0],["2015-05-12",52.2098,52.3533,51.7999,52.2098,773500.0],["2015-05-13",52.2372,52.6266,52.1962,52.4421,809100.0],["2015-05-14",52.7905,53.18,52.5173,53.1458,1091400.0],["2015-05-15",53.2005,53.3781,53.1253,53.3781,1836300.0],["2015-05-18",53.2893,53.5284,53.2551,53.3029,1246300.0],["2015-05-19",53.4874,53.6992,53.1048,53.1458,1210500.0],["2015-05-20",53.2688,53.4806,52.8315,52.9955,1090600.0],["2015-05-21",53.0433,53.2415,52.8657,53.0092,864200.0],["2015-05-22",52.9613,53.2756,52.5309,52.5856,1124000.0],["2015-05-26",52.4626,52.4899,51.4447,51.5881,1665700.0],["2015-05-27",51.7726,51.9024,51.4515,51.6701,1780500.0],["2015-05-28",51.6223,51.6496,51.3012,51.4925,1103200.0],["2015-05-29",51.3627,51.4447,50.5907,50.9186,2347900.0],["2015-06-01",51.0826,51.3148,50.5292,51.0279,1260800.0],["2015-06-02",50.8503,51.2943,50.7273,50.9732,958500.0],["2015-06-03",51.1782,51.4515,50.9528,51.2192,665000.0],["2015-06-04",50.9801,51.0894,50.5155,50.5429,906700.0],["2015-06-05",50.4745,50.5907,50.0646,50.2627,1451200.0],["2015-06-08",50.1261,50.3379,50.0714,50.1261,1285400.0],["2015-06-09",50.0373,50.0509,49.4634,49.7435,1176200.0],["2015-06-10",49.9843,50.4727,49.9224,50.3626,1242700.0],["2015-06-11",50.3901,50.514,50.2044,50.3007,624300.0],["2015-06-12",50.0599,50.115,49.7228,49.8742,1117300.0],["2015-06-15",49.372,49.6128,49.2344,49.3376,1274400.0],["2015-06-16",49.372,49.7917,49.2207,49.7573,1152500.0],["2015-06-17",49.8742,50.17,49.7572,49.9567,814400.0],["2015-06-18",50.0049,50.5208,49.9636,50.0462,1641600.0],["2015-06-19",49.8536,49.8811,49.489,49.6334,1720000.0],["2015-06-22",49.8536,50.2388,49.8536,50.06,1088800.0],["2015-06-23",50.115,50.1219,49.4271,49.4271,1011100.0],["2015-06-24",49.2964,49.5165,48.801,48.801,905400.0],["2015-06-25",49.0005,49.0556,48.4158,48.5809,1303900.0],["2015-06-26",48.7391,49.0074,48.6291,48.7323,1261400.0],["2015-06-29",48.4433,48.6222,47.6041,47.6041,1602900.0],["2015-06-30",47.8036,48.1062,47.4802,47.8036,1652300.0],["2015-07-01",48.4915,49.1863,48.0512,48.0856,1343700.0],["2015-07-02",48.1957,48.4021,47.5353,47.7141,1702700.0],["2015-07-06",47.6247,47.7073,47.2945,47.6453,1906900.0],["2015-07-07",47.7348,48.5672,47.4458,48.519,1747200.0],["2015-07-08",48.1888,48.4158,47.7623,47.9893,1996200.0],["2015-07-09",48.7254,49.1106,48.691,48.8354,2288900.0],["2015-07-10",49.4958,50.1356,49.4408,50.0049,2403000.0],["2015-07-13",50.3007,50.3007,49.8054,49.9774,1884400.0],["2015-07-14",49.9361,50.1425,49.8398,49.9774,1492100.0],["2015-07-15",50.3282,50.5415,49.943,50.2182,2843000.0],["2015-07-16",50.4452,50.6584,50.2044,50.5277,1623900.0],["2015-07-17",50.6309,50.796,50.4727,50.7685,2250400.0],["2015-07-20",50.6997,51.0299,50.5002,50.9473,3645300.0],["2015-07-21",51.1124,51.2913,49.2482,50.3282,4082300.0],["2015-07-22",50.2663,50.7272,49.8811,50.6997,2064000.0],["2015-07-23",50.9955,51.2569,50.1356,50.2457,1795300.0],["2015-07-24",50.2319,50.2938,49.4133,49.4202,1255600.0],["2015-07-27",49.2482,49.5302,48.8286,49.1656,1662200.0],["2015-07-28",49.3926,49.8879,48.9868,49.8123,1479300.0],["2015-07-29",49.9155,50.4314,49.5853,50.3557,1329000.0],["2015-07-30",50.1907,50.3214,49.6403,50.1356,964800.0],["2015-07-31",50.3764,50.5071,50.0806,50.2732,983200.0],["2015-08-03",50.3145,50.3351,49.771,50.0255,1181700.0],["2015-08-04",50.0462,50.4245,49.8811,50.0668,962200.0],["2015-08-05",50.2319,50.9542,50.2113,50.8648,1982800.0],["2015-08-06",50.8166,50.8304,48.973,49.716,2155200.0],["2015-08-07",49.5715,49.9568,49.3101,49.8467,1386800.0],["2015-08-10",50.3351,50.9749,50.3145,50.8992,1655400.0],["2015-08-11",50.3695,50.9198,49.998,50.1287,1222400.0],["2015-08-12",49.8536,50.2801,49.0487,50.2182,1210900.0],["2015-08-13",50.342,50.5346,49.9911,50.2938,948300.0],["2015-08-14",50.2181,50.7272,50.1562,50.6103,1099300.0],["2015-08-17",50.2182,50.8442,50.1838,50.8167,635200.0],["2015-08-18",50.6653,50.8235,50.3626,50.397,858300.0],["2015-08-19",50.1906,50.3557,49.544,49.9086,1189200.0],["2015-08-20",49.4546,49.4683,48.3745,48.4296,1839900.0],["2015-08-21",47.9136,48.464,47.3426,47.4046,1965000.0],["2015-08-24",45.162,46.923,44.2401,45.9531,3091100.0],["2015-08-25",47.1294,47.1776,45.4715,45.5128,2143000.0],["2015-08-26",46.4277,46.5103,45.2376,46.3796,1882200.0],["2015-08-27",46.8405,47.1363,45.7948,46.6341,1871500.0],["2015-08-28",46.4415,46.7786,46.2214,46.5997,1379100.0],["2015-08-31",46.4965,46.7442,46.0562,46.0769,1234600.0],["2015-09-01",45.1207,45.6916,44.5772,44.8317,1708900.0],["2015-09-02",45.4096,45.7261,44.7217,45.7192,1301300.0],["2015-09-03",45.8911,46.4483,45.7673,45.9806,1228400.0],["2015-09-04",45.3614,45.7604,45.162,45.4302,1712800.0],["2015-09-08",46.2833,46.8267,46.1388,46.813,816300.0],["2015-09-09",47.1569,47.1775,46.0494,46.1319,835400.0],["2015-09-10",46.0494,46.7304,45.8155,46.3658,922300.0],["2015-09-11",46.2145,46.5653,46.015,46.5447,743100.0],["2015-09-14",46.5722,46.5997,45.9737,46.1938,808000.0],["2015-09-15",46.4346,47.0675,46.125,46.923,1137400.0],["2015-09-16",47.1569,48.1475,47.04,47.9343,1890800.0],["2015-09-17",47.9411,48.1338,47.3289,47.5077,1828700.0],["2015-09-18",46.9811,47.4731,46.5515,46.6762,2360200.0],["2015-09-21",46.9257,47.1959,46.6693,46.8772,1318000.0],["2015-09-22",46.2258,46.4891,46.011,46.2743,1241600.0],["2015-09-23",46.2327,46.406,45.9071,46.302,1102300.0],["2015-09-24",46.0249,46.2189,45.623,45.9972,1023200.0],["2015-09-25",46.2397,46.6208,45.3458,45.5537,1170700.0],["2015-09-28",45.3943,45.5398,44.639,44.8954,1479100.0],["2015-09-29",44.9855,45.1033,44.4311,44.937,1408500.0],["2015-09-30",45.4428,45.7615,45.2349,45.6645,2323800.0],["2015-10-01",45.6646,45.8309,44.6529,45.6715,3472000.0],["2015-10-02",44.9508,47.1474,44.9508,47.1197,1552800.0],["2015-10-05",47.3276,47.7919,47.3276,47.6394,1293200.0],["2015-10-06",47.7434,47.8404,47.2514,47.5909,1528000.0],["2015-10-07",47.8889,48.5264,47.8057,48.4571,1195500.0],["2015-10-08",48.1106,49.3163,48.1106,49.1639,1192200.0],["2015-10-09",49.1154,49.351,48.8313,49.157,1106600.0],["2015-10-12",49.2817,49.4688,48.9976,49.2678,607200.0],["2015-10-13",49.0669,49.5173,48.9075,49.1431,843500.0],["2015-10-14",49.1985,49.6004,48.9352,49.1084,927300.0],["2015-10-15",49.1916,50.037,49.0669,49.6905,2380000.0],["2015-10-16",49.9122,50.4042,49.7598,50.0162,1882500.0],["2015-10-19",49.8915,50.3072,49.4757,50.0508,1657200.0],["2015-10-20",50.4112,51.1387,49.2678,50.1409,3965900.0],["2015-10-21",50.4874,50.8616,50.2171,50.4527,1822600.0],["2015-10-22",50.5982,51.7832,50.5982,51.5199,2570900.0],["2015-10-23",51.8871,52.0534,50.9586,51.0972,2000000.0],["2015-10-26",51.1665,51.707,50.8824,51.6584,1042700.0],["2015-10-27",51.4644,51.9564,51.1595,51.9148,1610600.0],["2015-10-28",52.0188,52.1504,51.3189,51.8594,1498700.0],["2015-10-29",51.8663,52.2821,51.5476,52.1989,1002200.0],["2015-10-30",52.2267,52.3722,51.8386,51.9148,1223800.0],["2015-11-02",51.9218,52.1851,51.8317,51.9703,3229800.0],["2015-11-03",51.797,52.1158,51.4644,51.8386,1365900.0],["2015-11-04",51.894,51.9633,50.8685,50.9516,1506500.0],["2015-11-05",51.0625,51.1942,50.5844,50.7576,2178400.0],["2015-11-06",50.6676,50.9447,50.1894,50.9309,1141400.0],["2015-11-09",50.9031,50.9932,50.0023,50.2518,1530800.0],["2015-11-10",50.2518,50.7438,50.231,50.6675,1257700.0],["2015-11-11",50.7438,50.8754,50.4666,50.6329,2913900.0],["2015-11-12",50.3072,50.6883,50.1964,50.328,1202400.0],["2015-11-13",50.2656,50.3488,49.5103,49.5658,966600.0],["2015-11-16",49.4965,50.6329,49.3302,50.5775,1620100.0],["2015-11-17",50.6121,50.8685,49.7667,49.9122,1596200.0],["2015-11-18",50.037,50.5844,49.8845,50.5082,1655600.0],["2015-11-19",50.4804,50.9239,50.2241,50.6883,1266400.0],["2015-11-20",50.7368,51.1041,50.7368,51.1041,1302800.0],["2015-11-23",51.1041,51.4298,50.7923,51.1942,1360500.0],["2015-11-24",50.7646,50.7646,49.9885,50.5913,1429900.0],["2015-11-25",50.626,51.5545,50.3696,51.3051,1215400.0],["2015-11-27",51.1318,51.4852,50.6606,51.0625,545700.0],["2015-11-30",51.2427,51.3466,50.7299,51.2219,1727400.0],["2015-12-01",51.5684,52.0811,51.409,51.9703,1956700.0],["2015-12-02",52.0049,52.1227,51.3189,51.3743,1202300.0],["2015-12-03",51.3951,51.6792,50.917,51.3466,2056100.0],["2015-12-04",51.4644,52.4276,51.409,52.1366,2373800.0],["2015-12-07",51.9772,53.4185,51.707,53.0305,3788900.0],["2015-12-08",52.7464,53.1067,52.4276,52.878,2424000.0],["2015-12-09",52.5593,53.072,51.7485,51.9772,2398300.0],["2015-12-10",52.1019,52.781,52.0188,52.2752,1540300.0],["2015-12-11",51.61,52.2475,51.1665,51.4159,1985900.0],["2015-12-14",51.5892,52.1089,51.0487,51.3397,2141700.0],["2015-12-15",51.5476,51.7901,51.118,51.2635,1995400.0],["2015-12-16",51.6123,52.2472,51.3193,52.1355,1906800.0],["2015-12-17",52.1146,52.1425,51.2984,51.396,2057000.0],["2015-12-18",51.2914,51.7658,51.1309,51.3611,2078100.0],["2015-12-21",51.8076,51.9751,51.5704,51.8983,1281500.0],["2015-12-22",52.0379,52.7285,51.7449,52.6099,1580200.0],["2015-12-23",52.7634,53.3146,52.5751,53.2518,1827700.0],["2015-12-24",53.1611,53.4611,52.882,53.0774,900000.0],["2015-12-28",52.896,53.3913,52.8262,53.3774,1251700.0],["2015-12-29",53.6843,53.8866,53.3843,53.8239,1474900.0],["2015-12-30",53.782,54.1169,53.4262,53.4611,1632800.0],["2015-12-31",52.2541,53.3495,51.9332,52.7844,2015300.0],["2016-01-04",51.8983,51.9332,50.796,51.3262,2150700.0],["2016-01-05",51.6542,51.7937,51.0472,51.5983,1820400.0],["2016-01-06",51.0542,51.2356,49.931,50.1891,2415200.0],["2016-01-07",49.1287,50.0286,48.8147,49.1915,1721700.0],["2016-01-08",49.6449,49.8193,48.6333,48.7659,1502600.0],["2016-01-11",48.9961,49.2263,48.0333,48.5915,1714600.0],["2016-01-12",49.038,49.61,48.8845,49.3938,1556100.0],["2016-01-13",49.4914,49.7007,48.2357,48.3124,1113500.0],["2016-01-14",48.5287,49.5961,48.145,49.3589,1364100.0],["2016-01-15",48.0961,48.8635,48.0194,48.6054,1472300.0],["2016-01-19",49.1356,49.338,47.9217,48.0612,1748700.0],["2016-01-20",47.4473,47.9287,46.3799,47.3985,2177300.0],["2016-01-21",47.6217,48.2984,46.8055,47.8938,1198700.0],["2016-01-22",48.6264,49.5333,48.3124,49.2612,1601200.0],["2016-01-25",49.0101,49.3449,48.6752,48.7519,1353600.0],["2016-01-26",49.038,50.2798,48.9961,50.224,1796300.0],["2016-01-27",50.1333,50.7612,49.5403,49.8961,2266800.0],["2016-01-28",50.1193,50.2379,49.2682,50.1542,1921300.0],["2016-01-29",50.4054,51.2565,50.3565,51.1728,2020300.0],["2016-02-01",50.8658,51.989,50.6844,51.5914,1739600.0],["2016-02-02",50.9844,51.0821,50.3775,50.4891,1580300.0],["2016-02-03",50.8309,51.096,50.0775,50.5588,1750200.0],["2016-02-04",50.5868,51.4728,50.2798,50.6844,1960500.0],["2016-02-05",50.6356,50.7612,49.4565,49.6798,2649200.0],["2016-02-08",49.0031,49.1217,47.4752,48.6403,3711200.0],["2016-02-09",48.6403,50.81,48.6403,49.9658,4780400.0],["2016-02-10",50.503,52.1634,50.3356,51.2565,3863200.0],["2016-02-11",50.5798,51.1937,49.7077,50.1542,2923300.0],["2016-02-12",50.6705,51.2146,49.7077,51.1728,1772700.0],["2016-02-16",51.6611,52.9937,51.0333,52.8472,2114200.0],["2016-02-17",53.1611,53.3913,52.3937,52.6448,2073200.0],["2016-02-18",52.596,53.3843,52.4983,53.0285,2036300.0],["2016-02-19",53.0146,53.3843,52.603,53.3843,1466200.0],["2016-02-22",53.3843,54.1378,53.2309,53.8029,1341600.0],["2016-02-23",53.7471,54.1657,53.5239,53.5936,1350900.0],["2016-02-24",52.9657,53.7332,52.603,53.6494,1911500.0],["2016-02-25",53.775,54.3122,53.2308,54.2145,1997000.0],["2016-02-26",54.4169,54.5913,53.9634,54.1448,1226700.0],["2016-02-29",54.2215,54.8982,54.1518,54.2843,2051400.0],["2016-03-01",54.8564,55.275,54.6122,55.1145,1961100.0],["2016-03-02",54.9122,55.2122,54.4029,54.7029,2231300.0],["2016-03-03",54.7866,54.9331,53.8866,54.6889,4042000.0],["2016-03-04",54.7448,55.0936,54.3401,54.9471,2098900.0],["2016-03-07",54.6522,55.1998,54.3924,55.1156,1446500.0],["2016-03-08",54.7153,55.0383,54.3573,54.6662,1322600.0],["2016-03-09",54.94,54.9611,54.1677,54.5047,1323200.0],["2016-03-10",54.7786,55.1437,54.1677,54.4696,1569300.0],["2016-03-11",54.9611,55.6562,54.926,55.4315,1606300.0],["2016-03-14",55.1647,55.6,54.582,55.4456,745300.0],["2016-03-15",54.9892,55.6,54.912,55.3894,1222400.0],["2016-03-16",55.1858,56.0564,54.933,55.9511,909000.0],["2016-03-17",56.0564,56.7024,55.9932,56.4917,1591000.0],["2016-03-18",56.576,57.1096,56.5409,56.8568,2246300.0],["2016-03-21",56.6392,57.3904,56.5409,57.2079,1361200.0],["2016-03-22",56.9762,57.5168,56.7936,57.1096,1187300.0],["2016-03-23",57.2711,57.5449,56.8638,57.0745,1711200.0],["2016-03-24",56.8498,57.1517,56.6111,57.1096,1186600.0],["2016-03-28",57.1377,57.931,57.0323,57.7134,1617500.0],["2016-03-29",57.7134,58.261,57.5238,58.1347,1158900.0],["2016-03-30",58.2681,58.8789,58.1136,58.4998,1743100.0],["2016-03-31",58.5629,59.1387,58.2751,58.4365,1680500.0],["2016-04-01",57.7766,59.0404,57.7064,58.907,2003300.0],["2016-04-04",58.8719,59.1808,58.598,58.8929,1722500.0],["2016-04-05",58.8087,58.8859,58.3804,58.4998,1299800.0],["2016-04-06",58.6051,59.0334,58.4997,58.9772,1131400.0],["2016-04-07",58.5629,58.7385,58.0855,58.2119,1343200.0],["2016-04-08",58.6542,58.7385,58.2119,58.3804,847400.0],["2016-04-11",58.6402,59.1457,58.4506,58.5068,1253000.0],["2016-04-12",58.5138,59.3142,58.3804,59.2159,1164400.0],["2016-04-13",59.3774,59.5248,58.7174,59.272,2104700.0],["2016-04-14",58.8227,58.928,58.4646,58.7946,2371300.0],["2016-04-15",58.7174,59.244,58.577,59.1878,1489800.0],["2016-04-18",58.8719,60.0584,58.7806,59.8548,2296300.0],["2016-04-19",59.2721,60.3463,59.0263,59.4967,3071100.0],["2016-04-20",59.237,59.237,58.2119,58.5629,2277000.0],["2016-04-21",58.6963,59.2299,58.584,58.9912,1950800.0],["2016-04-22",58.8719,59.6793,58.6191,58.8157,1802900.0],["2016-04-25",58.6261,58.7876,58.0434,58.6402,1824200.0],["2016-04-26",58.8438,59.1667,58.5138,58.8999,1570300.0],["2016-04-27",58.8508,59.244,58.4014,59.0684,1066700.0],["2016-04-28",58.7174,58.9491,58.2891,58.4015,1199100.0],["2016-04-29",58.3874,58.4085,57.8959,58.254,1643600.0],["2016-05-02",58.598,58.8368,58.254,58.7034,1129100.0],["2016-05-03",58.4225,58.6893,58.3242,58.591,1331300.0],["2016-05-04",58.247,58.7104,58.1417,58.5208,1313800.0],["2016-05-05",58.4857,58.6753,58.1557,58.4576,1441100.0],["2016-05-06",58.4225,59.1176,58.3734,58.9491,1320300.0],["2016-05-09",58.7595,59.3002,58.7034,58.7455,1044900.0],["2016-05-10",58.7455,59.4055,58.6261,59.3844,1460100.0],["2016-05-11",58.9912,59.1668,58.6542,59.0615,2232600.0],["2016-05-12",59.2299,59.2861,58.7806,59.1597,1876000.0],["2016-05-13",58.9983,59.244,58.5138,58.7876,1289900.0],["2016-05-16",58.6753,59.4195,58.57,59.1597,1076700.0],["2016-05-17",59.0123,59.3282,58.3383,58.4857,1266600.0],["2016-05-18",58.4576,58.7314,58.0855,58.4365,1807600.0],["2016-05-19",58.2049,58.2751,57.5168,57.8608,1874200.0],["2016-05-20",58.1346,58.4927,58.0925,58.1276,1626400.0],["2016-05-23",58.2259,58.3312,57.6642,57.7064,1549000.0],["2016-05-24",57.917,58.3031,57.7485,58.1908,1641700.0],["2016-05-25",58.2821,58.4225,57.264,57.6151,2143500.0],["2016-05-26",57.5519,57.9732,57.4396,57.7064,2193600.0],["2016-05-27",57.8678,58.0995,57.7766,58.0223,651200.0],["2016-05-31",58.1136,58.563,57.8538,58.5068,1803600.0],["2016-06-01",58.3734,58.3874,57.9942,58.24,1423700.0],["2016-06-02",58.254,58.3523,57.938,58.3031,1942500.0],["2016-06-03",58.0644,58.1136,56.9832,57.5308,2027700.0],["2016-06-06",57.5519,58.0223,57.2219,57.8819,1360000.0],["2016-06-07",58.0574,58.5559,57.8468,58.4646,1474100.0],["2016-06-08",58.598,60.2059,58.5629,59.9391,2527800.0],["2016-06-09",59.5504,59.8189,59.3525,59.6423,1679600.0],["2016-06-10",59.3172,59.3879,58.8155,58.8862,1540300.0],["2016-06-13",58.5045,58.7943,56.1443,58.0523,1385600.0],["2016-06-14",57.9604,58.0381,57.2749,57.8403,2107600.0],["2016-06-15",57.8756,58.123,57.6071,57.6778,1695400.0],["2016-06-16",57.5152,57.8827,56.8156,57.7414,1374700.0],["2016-06-17",57.6424,57.6566,57.0488,57.487,1445000.0],["2016-06-20",58.1795,58.766,58.0947,58.6176,1252500.0],["2016-06-21",58.8508,59.1123,58.3491,58.8508,1344000.0],["2016-06-22",59.1123,59.4232,58.6388,59.2465,1574100.0],["2016-06-23",59.9462,60.038,59.5858,60.038,1328700.0],["2016-06-24",58.0664,58.0876,56.9216,57.0206,3364300.0],["2016-06-27",56.427,56.4482,54.6391,54.8158,2595500.0],["2016-06-28",55.3104,55.7556,55.0278,55.7062,1634700.0],["2016-06-29",55.9111,56.6602,53.4307,56.6036,2292600.0],["2016-06-30",56.8156,57.5859,56.3492,57.5859,1600600.0],["2016-07-01",57.5859,57.9251,57.4799,57.7272,1489000.0],["2016-07-05",57.388,57.388,56.8227,57.0559,1622700.0],["2016-07-06",58.1159,58.7943,56.4906,57.5364,1812300.0],["2016-07-07",57.593,58.3067,57.3598,58.1654,1879800.0],["2016-07-08",58.5682,58.8367,58.2926,58.7378,1308800.0],["2016-07-11",58.7377,59.5292,58.2572,59.3313,1900800.0],["2016-07-12",59.5504,60.2712,59.4091,59.7412,2482700.0],["2016-07-13",59.7624,60.3631,59.5434,60.038,2508300.0],["2016-07-14",58.7166,59.289,58.0311,58.7378,2778500.0],["2016-07-15",59.084,59.084,58.2078,58.4975,1909100.0],["2016-07-18",58.4551,58.9003,58.2572,58.6812,1043400.0],["2016-07-19",58.5116,58.9286,58.2996,58.8791,1118200.0],["2016-07-20",59.2748,59.2889,58.7589,59.1335,1653500.0],["2016-07-21",58.9003,58.9003,57.5082,57.8262,1905900.0],["2016-07-22",57.9463,58.66,56.8651,58.4197,2077400.0],["2016-07-25",58.342,58.653,58.2219,58.4975,1027300.0],["2016-07-26",58.4904,58.5328,57.7979,58.3844,980400.0],["2016-07-27",58.3703,58.7236,58.1088,58.2007,1772700.0],["2016-07-28",58.1653,58.6529,58.1653,58.448,1030300.0],["2016-07-29",58.2784,58.3703,57.8403,58.1512,1113000.0],["2016-08-01",58.2643,58.4622,57.9392,58.3703,1415000.0],["2016-08-02",58.448,58.5399,56.9782,57.4163,1296500.0],["2016-08-03",57.4304,57.5294,57.1478,57.3174,830200.0],["2016-08-04",57.4092,57.8261,57.1831,57.6141,1059600.0],["2016-08-05",57.8615,58.2925,57.7625,58.2572,790500.0],["2016-08-08",58.3632,58.3632,57.8191,57.9039,829900.0],["2016-08-09",57.8686,58.0876,57.6212,57.8544,650000.0],["2016-08-10",57.9463,58.2148,57.8261,58.1088,718300.0],["2016-08-11",58.123,58.8084,57.9887,58.759,1104100.0],["2016-08-12",58.872,59.6564,58.5893,59.5433,1833500.0],["2016-08-15",59.9179,60.6316,59.6423,60.2641,2255400.0],["2016-08-16",59.9885,59.9885,59.2536,59.3949,1266500.0],["2016-08-17",59.2677,59.7765,59.2677,59.7624,766700.0],["2016-08-18",59.6352,59.7977,59.3949,59.4939,1008600.0],["2016-08-19",59.3101,59.7977,59.084,59.6069,1058500.0],["2016-08-22",59.5292,59.8331,59.3243,59.6635,892400.0],["2016-08-23",59.8896,60.0592,59.6423,59.8331,1019100.0],["2016-08-24",60.9708,60.9708,59.5716,59.6564,1018000.0],["2016-08-25",59.614,59.8048,59.4161,59.6281,861400.0],["2016-08-26",59.6988,60.3277,59.4232,59.7483,682200.0],["2016-08-29",59.8401,61.0344,59.7977,60.6599,1796200.0],["2016-08-30",60.8012,61.1263,60.7164,61.0273,1649200.0],["2016-08-31",60.8789,61.1121,60.5609,60.8648,915500.0],["2016-09-01",60.9496,61.1121,60.2853,60.9496,859800.0],["2016-09-02",61.2605,61.3595,60.8719,61.2676,648200.0],["2016-09-06",61.1899,61.2605,60.6811,61.0344,1024800.0],["2016-09-07",60.8577,61.8329,60.8577,61.5856,1019100.0],["2016-09-08",61.3453,61.4019,60.78,60.8153,1054600.0],["2016-09-09",60.2995,60.3984,59.1759,59.1829,1471300.0],["2016-09-12",58.8649,60.4055,58.7519,60.2783,1429300.0],["2016-09-13",59.7765,59.8189,59.0133,59.1829,1365200.0],["2016-09-14",59.2889,59.5363,58.8296,59.0487,699400.0],["2016-09-15",58.9992,60.038,58.7943,59.7907,997900.0],["2016-09-16",59.5292,59.5999,59.0769,59.3313,1133000.0],["2016-09-19",59.5999,59.9532,59.296,59.3667,1091000.0],["2016-09-20",59.7223,60.0495,59.5089,59.7863,1200200.0],["2016-09-21",59.9002,60.4763,59.6868,60.391,945600.0],["2016-09-22",60.6257,60.8604,60.3767,60.7182,740000.0],["2016-09-23",60.391,60.4835,59.9144,59.9144,1008300.0],["2016-09-26",59.5587,59.7366,59.2955,59.6583,931000.0],["2016-09-27",59.6725,60.4763,59.5018,60.4337,1039200.0],["2016-09-28",60.4763,60.7324,60.1634,60.6613,777700.0],["2016-09-29",60.5403,60.7537,59.6796,59.7863,826000.0],["2016-09-30",60.0993,60.7466,59.9215,60.4621,1353400.0],["2016-10-03",60.078,60.4337,59.9144,60.0638,938800.0],["2016-10-04",60.142,60.3554,59.1888,59.2671,1248000.0],["2016-10-05",59.5801,59.6939,58.9541,59.0039,1252000.0],["2016-10-06",58.9399,59.3596,58.5131,59.0822,1512100.0],["2016-10-07",59.0395,59.2742,58.2784,58.4989,1837900.0],["2016-10-10",58.6696,59.139,58.6696,58.7976,938600.0],["2016-10-11",58.7763,58.8261,58.1432,58.2855,1649900.0],["2016-10-12",58.4135,59.0679,58.2428,58.8118,1312200.0],["2016-10-13",58.4989,58.7549,57.9156,58.3779,2102100.0],["2016-10-14",58.7905,59.3382,58.7692,58.947,1678600.0],["2016-10-17",58.8474,59.5232,58.8047,58.9186,2699500.0],["2016-10-18",57.2541,58.1717,56.9055,57.5244,3826600.0],["2016-10-19",57.3465,57.5172,56.8415,57.1473,4122000.0],["2016-10-20",57.0407,57.0549,56.1942,56.6423,2835800.0],["2016-10-21",56.3578,56.8201,56.0377,56.7277,2150000.0],["2016-10-24",56.9126,57.5884,56.7206,57.2256,1578300.0],["2016-10-25",57.1758,57.3038,56.934,56.9624,1512800.0],["2016-10-26",56.5925,57.1687,56.5498,56.621,1220500.0],["2016-10-27",56.7633,56.7988,56.0733,56.2796,1616800.0],["2016-10-28",56.3649,57.1047,56.3649,56.6566,1168800.0],["2016-10-31",56.934,56.9766,56.4716,56.7775,1324200.0],["2016-11-01",56.9055,56.9766,56.0306,56.3436,1291000.0],["2016-11-02",56.3934,56.9553,55.9595,56.1942,1577400.0],["2016-11-03",56.372,56.7135,56.1302,56.3578,1407500.0],["2016-11-04",56.3649,56.9126,55.9808,56.5641,1693200.0],["2016-11-07",57.2825,57.6666,57.1402,57.3252,1337500.0],["2016-11-08",57.2398,58.0792,57.2398,57.8729,1234900.0],["2016-11-09",57.2896,57.8587,56.3578,57.4817,2153100.0],["2016-11-10",57.3821,57.688,56.7704,57.1687,1809100.0],["2016-11-11",57.0691,57.9796,56.9766,57.8516,1420200.0],["2016-11-14",58.1005,59.3524,58.0934,59.1817,2358000.0],["2016-11-15",59.2956,59.8575,59.0395,59.701,1662300.0],["2016-11-16",59.5872,60.4977,59.5872,60.4052,1822500.0],["2016-11-17",60.3768,62.276,60.2487,62.0839,2446000.0],["2016-11-18",61.7425,62.027,60.3198,60.3554,2195100.0],["2016-11-21",60.5972,61.4366,60.4479,61.4153,1404600.0],["2016-11-22",61.4864,62.7455,61.4864,62.404,1884000.0],["2016-11-23",62.4182,62.8806,62.2902,62.4182,1221300.0],["2016-11-25",62.6245,63.158,62.4609,62.9304,396200.0],["2016-11-28",62.7241,63.1153,62.5534,62.7383,1237900.0],["2016-11-29",62.6957,63.0655,62.589,62.8379,1002800.0],["2016-11-30",62.7454,62.8948,61.7994,61.8421,1967400.0],["2016-12-01",61.7425,62.4325,61.5149,62.3187,1804500.0],["2016-12-02",62.2404,62.909,61.1592,61.4153,2003800.0],["2016-12-05",61.7211,61.8349,60.7395,61.209,1903200.0],["2016-12-06",61.1948,62.2475,57.9938,59.9357,8100300.0],["2016-12-07",59.9429,60.8036,59.388,60.7253,2305000.0],["2016-12-08",60.6186,60.9245,60.2843,60.768,1731400.0],["2016-12-09",60.7324,61.8136,60.6613,61.7923,1590400.0],["2016-12-12",61.5433,62.1835,61.3441,62.1124,1471300.0],["2016-12-13",62.3613,63.7769,62.1195,62.8237,2673500.0],["2016-12-14",62.7668,63.0869,62.1622,62.5178,2426000.0],["2016-12-15",62.2172,63.3553,62.2172,63.0046,1276400.0],["2016-12-16",62.9401,63.0547,61.3511,61.6875,2226100.0],["2016-12-19",61.4799,62.1456,61.301,61.4728,1949500.0],["2016-12-20",61.5443,61.845,61.1292,61.7376,1395300.0],["2016-12-21",61.6016,61.9094,61.2723,61.5157,1368500.0],["2016-12-22",61.3869,61.7949,61.2079,61.666,1842600.0],["2016-12-23",61.6016,61.9595,61.4871,61.8235,760300.0],["2016-12-27",61.8736,62.5321,61.7805,62.1671,873600.0],["2016-12-28",62.1241,62.3675,61.5014,61.53,1087300.0],["2016-12-29",61.7161,61.8807,61.2723,61.3296,1348600.0],["2016-12-30",61.301,61.4084,60.4134,60.9216,1736900.0],["2017-01-03",61.4942,61.4942,60.535,60.8929,2368600.0],["2017-01-04",61.2294,61.6589,60.7999,61.3439,1622200.0],["2017-01-05",61.1292,61.3296,60.399,60.8858,1439800.0],["2017-01-06",61.0504,61.8092,60.7856,61.4226,982100.0],["2017-01-09",61.301,61.5372,60.9789,61.122,1184400.0],["2017-01-10",61.1363,61.4871,60.6854,61.0146,970900.0],["2017-01-11",60.9789,61.4513,60.8142,61.4441,755900.0],["2017-01-12",61.0576,61.3368,60.7999,61.165,1252600.0],["2017-01-13",61.1936,61.6446,60.8572,61.0648,743700.0],["2017-01-17",60.7212,61.2294,60.4635,60.714,1630000.0],["2017-01-18",60.7856,61.0862,60.714,60.9645,1138400.0],["2017-01-19",60.8787,61.0576,60.442,60.5279,1206500.0],["2017-01-20",60.7355,61.1721,60.485,60.9359,950400.0],["2017-01-23",60.9001,60.9789,60.5494,60.7999,1151900.0],["2017-01-24",60.9287,61.7233,60.9216,61.4871,988800.0],["2017-01-25",61.6732,62.2029,61.4942,61.8306,1220600.0],["2017-01-26",61.6016,62.4176,61.4155,62.2959,988300.0],["2017-01-27",62.4033,62.4462,61.8879,62.2601,1423000.0],["2017-01-30",62.4033,62.4033,61.8951,62.3389,1274600.0],["2017-01-31",62.1528,62.3962,61.122,61.3081,1865200.0],["2017-02-01",61.3224,61.4441,60.4635,60.8643,1747900.0],["2017-02-02",60.8214,61.2723,60.5923,60.9932,1256300.0],["2017-02-03",61.1793,61.709,60.986,61.3439,1407400.0],["2017-02-06",61.2294,62.5822,61.2079,62.5536,3227600.0],["2017-02-07",60.6854,61.709,59.9982,60.3131,3898500.0],["2017-02-08",60.306,61.0147,60.2917,60.8214,1861500.0],["2017-02-09",60.4062,60.9502,60.3775,60.5923,1921200.0],["2017-02-10",60.9645,61.3511,60.6281,61.0791,1447300.0],["2017-02-13",61.394,61.6589,61.0719,61.5085,1103800.0],["2017-02-14",61.0146,61.4656,60.8142,60.8643,1771400.0],["2017-02-15",60.8429,61.3582,60.8429,61.301,1484200.0],["2017-02-16",61.1936,61.4298,60.9574,61.0719,1113900.0],["2017-02-17",61.0361,61.4298,60.6711,61.0862,1090300.0],["2017-02-21",61.0576,61.5085,60.9001,61.0791,1098300.0],["2017-02-22",60.6138,61.215,60.2988,61.0361,1762800.0],["2017-02-23",61.0576,61.2509,60.7856,61.0862,765200.0],["2017-02-24",60.757,61.6803,60.757,61.6732,1218300.0],["2017-02-27",61.7161,61.7376,61.3511,61.6875,996100.0],["2017-02-28",61.5944,61.5944,60.8572,60.9144,1486600.0],["2017-03-01",61.4298,62.0669,61.3511,61.7949,1185200.0],["2017-03-02",61.666,61.9667,61.4656,61.7734,1112000.0],["2017-03-03",61.437,61.437,60.4563,61.122,1752800.0],["2017-03-06",60.7569,60.7569,60.2487,60.4921,2595100.0],["2017-03-07",60.5209,60.9532,60.42,60.5858,1682000.0],["2017-03-08",61.2414,61.7818,60.9964,61.3134,1627300.0],["2017-03-09",61.3567,61.7097,60.982,61.2774,1138200.0],["2017-03-10",61.3855,61.5152,60.6866,60.874,1805900.0],["2017-03-13",61.0109,61.0973,60.5209,60.7443,2672900.0],["2017-03-14",60.7154,61.0325,60.5281,60.7731,1316100.0],["2017-03-15",60.9316,61.3279,60.7299,61.1405,1429200.0],["2017-03-16",61.1766,61.508,60.9893,61.1261,1688500.0],["2017-03-17",61.3639,61.5584,60.982,61.1982,1595000.0],["2017-03-20",61.2414,61.3927,60.7227,60.9748,958500.0],["2017-03-21",61.299,61.5944,60.5209,60.7731,2155300.0],["2017-03-22",60.7011,61.0829,60.5498,60.9965,1111500.0],["2017-03-23",60.9893,61.5296,60.6939,60.8956,1383200.0],["2017-03-24",61.0181,61.227,60.4921,60.7587,1785500.0],["2017-03-27",60.5209,60.8956,60.2832,60.665,1955000.0],["2017-03-28",60.7371,61.9043,60.7371,61.4648,1549600.0],["2017-03-29",61.2342,61.4936,61.0397,61.3207,1036600.0],["2017-03-30",61.3062,62.0411,61.3062,61.8898,1475300.0],["2017-03-31",61.7025,62.3078,61.7025,62.1132,1453200.0],["2017-04-03",62.1565,62.4591,61.3423,61.7458,1731800.0],["2017-04-04",61.7241,61.9115,61.472,61.8178,1348400.0],["2017-04-05",62.07,62.2645,61.5872,61.6665,1106200.0],["2017-04-06",61.5584,61.6809,60.9244,61.6449,1844500.0],["2017-04-07",61.5728,61.9331,61.4359,61.7602,1889300.0],["2017-04-10",61.7241,62.0267,61.227,61.2414,1559400.0],["2017-04-11",61.227,61.3711,60.6146,61.0757,2133900.0],["2017-04-12",60.7443,61.4143,60.6578,61.0037,2032600.0],["2017-04-13",61.0037,61.3927,60.838,60.8524,1504300.0],["2017-04-17",61.155,62.4734,61.1117,62.0844,3318600.0],["2017-04-18",61.0541,61.2414,59.5843,60.1607,4970900.0],["2017-04-19",60.0382,60.4057,59.8941,60.1967,2072900.0],["2017-04-20",60.4705,60.6794,60.1679,60.5786,1425600.0],["2017-04-21",60.3841,60.3841,59.9157,59.9806,1913100.0],["2017-04-24",60.6795,60.8668,59.8941,59.9806,2211900.0],["2017-04-25",60.1895,60.4345,60.0238,60.1895,1461200.0],["2017-04-26",60.2327,60.6218,59.7356,59.786,2210300.0],["2017-04-27",59.8869,60.0454,59.2169,59.8653,2747900.0],["2017-04-28",59.8437,59.9373,58.8854,59.1664,2701400.0],["2017-05-01",59.3682,59.8365,59.1592,59.5699,2279000.0],["2017-05-02",59.75,59.9085,59.5987,59.7716,1968600.0],["2017-05-03",59.7572,60.1246,59.5627,59.7716,2340300.0],["2017-05-04",59.7356,60.0598,59.5339,59.75,1857400.0],["2017-05-05",59.9806,60.3336,59.714,60.2976,1416300.0],["2017-05-08",60.3192,60.5569,60.067,60.3264,1489700.0],["2017-05-09",60.4273,60.6866,60.0238,60.5209,1473400.0],["2017-05-10",60.312,60.8812,60.2399,60.5714,1772100.0],["2017-05-11",60.312,60.6218,59.8653,60.4993,2161400.0],["2017-05-12",60.4201,60.4201,59.5843,59.8869,1735600.0],["2017-05-15",59.786,59.9013,59.1592,59.2961,2055500.0],["2017-05-16",59.4618,59.5195,58.9935,59.0151,1690400.0],["2017-05-17",59.0151,59.3898,58.5612,58.8494,2032900.0],["2017-05-18",58.8494,59.7068,58.7846,59.3465,1740200.0],["2017-05-19",59.4834,60.2544,59.2673,60.0598,1396900.0],["2017-05-22",60.1751,60.4705,60.0814,60.312,1202600.0],["2017-05-23",60.384,60.384,59.6564,59.7428,1081700.0],["2017-05-24",59.786,60.031,59.6636,59.9085,1130900.0],["2017-05-25",59.9085,60.4561,59.9085,60.2327,1047800.0],["2017-05-26",60.2255,60.5065,59.8581,59.9878,1201000.0],["2017-05-30",60.0454,60.3552,59.7644,60.0886,2215300.0],["2017-05-31",60.2039,60.4633,59.9589,60.3192,1766800.0],["2017-06-01",60.2976,61.4287,60.103,61.4287,1522000.0],["2017-06-02",61.4792,61.5584,61.0108,61.3279,1273700.0],["2017-06-05",60.9316,61.0469,60.5353,60.8235,1402900.0],["2017-06-06",60.1607,60.1607,59.5627,59.5699,2118500.0],["2017-06-07",59.4906,59.678,58.1505,58.1793,2884500.0],["2017-06-08",58.1793,58.1793,57.5453,57.8407,2576400.0],["2017-06-09",57.8551,59.0728,57.5381,58.7197,3213200.0],["2017-06-12",58.9011,59.5104,58.9011,59.0824,1901300.0],["2017-06-13",59.155,59.4451,58.8358,59.3145,1479100.0],["2017-06-14",59.3218,59.8731,59.2492,59.7788,1644000.0],["2017-06-15",59.7498,60.2865,59.5539,60.1052,2249000.0],["2017-06-16",60.2358,60.8306,60.0689,60.4316,2317600.0],["2017-06-19",60.7218,61.0482,60.5259,60.6927,2304100.0],["2017-06-20",60.6565,60.7725,59.6772,59.7788,1874000.0],["2017-06-21",59.6627,60.1705,59.5684,59.9384,1345400.0],["2017-06-22",59.9311,60.3736,59.6554,59.6627,1134700.0],["2017-06-23",59.7715,60.2648,59.5539,59.7498,1472900.0],["2017-06-26",59.8223,60.0907,59.4379,60.0109,1401900.0],["2017-06-27",59.9964,60.4534,59.9964,60.243,1191700.0],["2017-06-28",60.5042,60.8959,60.4534,60.7508,1142500.0],["2017-06-29",60.7363,60.8596,60.1995,60.4461,1496000.0],["2017-06-30",60.7073,60.7073,59.7788,60.1342,1754000.0],["2017-07-03",59.9819,60.671,59.6555,60.3083,1096900.0],["2017-07-05",60.5114,60.6202,60.1487,60.3808,1543000.0],["2017-07-06",60.1632,60.4679,58.9809,59.1477,2521500.0],["2017-07-07",59.1187,59.3,58.4948,59.1187,1660100.0],["2017-07-10",59.0316,59.2855,58.6617,58.8285,1474100.0],["2017-07-11",58.814,58.9518,58.1031,58.5311,2605600.0],["2017-07-12",58.872,59.1912,58.2337,58.3207,2238500.0],["2017-07-13",58.3062,58.8067,58.1612,58.6617,1425900.0],["2017-07-14",58.7052,59.0389,58.4731,58.9591,1428400.0],["2017-07-17",58.6689,59.3,58.6689,59.1332,1609800.0],["2017-07-18",59.0969,59.1259,58.4731,58.8212,1555900.0],["2017-07-19",59.1767,59.3871,58.3498,58.5674,2563900.0],["2017-07-20",57.5373,60.3663,57.443,59.9891,3819900.0],["2017-07-21",59.5394,60.0762,59.3726,60.0109,2126700.0],["2017-07-24",59.9166,60.1777,59.3145,59.5684,1694200.0],["2017-07-25",58.6979,58.9591,57.1311,57.6679,4808600.0],["2017-07-26",57.8275,57.9798,57.0949,57.1819,2174900.0],["2017-07-27",57.0006,57.443,56.2171,57.2109,3836000.0],["2017-07-28",57.1601,57.4648,57.0586,57.2327,1273600.0],["2017-07-31",57.327,57.5156,56.8337,57.1166,1525900.0],["2017-08-01",57.1311,57.6026,56.8482,57.414,1535200.0],["2017-08-02",57.327,57.4285,56.7322,57.1746,1285400.0],["2017-08-03",57.3197,58.2192,57.0296,57.7477,2081600.0],["2017-08-04",57.7477,57.9,57.3415,57.4503,1404400.0],["2017-08-07",57.4358,57.5518,56.9425,57.3487,1163600.0],["2017-08-08",57.2907,57.4866,56.9135,57.0078,1436200.0],["2017-08-09",56.7829,57.2399,56.6088,57.1746,1426500.0],["2017-08-10",57.0658,57.1819,56.471,56.529,1714300.0],["2017-08-11",56.6886,56.928,56.3767,56.3985,1020600.0],["2017-08-14",56.6886,57.0513,56.5073,56.87,796700.0],["2017-08-15",56.8337,56.928,56.6016,56.7902,895700.0],["2017-08-16",56.9208,57.327,56.7467,57.0586,1090100.0],["2017-08-17",56.9643,57.2182,56.3114,56.3259,1204000.0],["2017-08-18",56.2389,56.384,55.6659,55.6804,1402600.0],["2017-08-21",55.7819,56.0938,55.6078,55.7892,1533800.0],["2017-08-22",55.9125,56.7757,55.7964,56.6741,1360400.0],["2017-08-23",53.4534,54.6648,52.6918,52.7063,6994000.0],["2017-08-24",52.8804,53.5332,52.7716,52.9602,2574700.0],["2017-08-25",53.0762,53.7871,52.9819,53.0472,2677100.0],["2017-08-28",53.2648,53.4534,52.9602,53.0907,1373500.0],["2017-08-29",52.9529,53.069,52.67,52.8296,2101300.0],["2017-08-30",52.8151,52.8586,52.2276,52.4524,1613200.0],["2017-08-31",52.4524,52.6047,52.0825,52.5032,3040000.0],["2017-09-01",52.5032,52.6773,52.0244,52.184,1476000.0],["2017-09-05",52.2058,52.4742,51.9591,52.0317,1451400.0],["2017-09-06",52.7281,53.1705,52.4452,53.0255,2657100.0],["2017-09-07",53.0835,53.1633,52.4452,52.5685,2380700.0],["2017-09-08",52.5394,53.2068,51.9954,52.8296,1331500.0],["2017-09-11",53.0182,53.584,52.9457,53.1996,1347700.0],["2017-09-12",53.3954,53.4099,52.5902,52.9094,1526300.0],["2017-09-13",52.8804,53.7001,52.8514,53.4244,1633300.0],["2017-09-14",53.3446,53.3809,52.8078,53.1633,1401100.0],["2017-09-15",53.1633,53.2866,52.3001,52.9819,2918200.0],["2017-09-18",52.9892,53.3374,52.4959,52.7353,1754300.0],["2017-09-19",52.7571,52.8514,52.4669,52.7716,1251300.0],["2017-09-20",52.9094,53.9902,52.9094,53.9394,2297200.0],["2017-09-21",53.8371,54.9625,53.8371,54.2464,2043500.0],["2017-09-22",54.3048,54.8748,54.144,54.8091,1482900.0],["2017-09-25",54.736,55.4668,54.6556,55.4449,2427100.0],["2017-09-26",55.5033,56.0295,54.8383,54.9041,1734200.0],["2017-09-27",55.0064,55.2768,54.4291,55.1233,1737200.0],["2017-09-28",54.8237,54.9772,54.1075,54.2537,2019600.0],["2017-09-29",54.2537,54.2902,53.5375,54.1294,2541500.0],["2017-10-02",54.2318,55.2403,53.6983,55.2037,1836400.0],["2017-10-03",55.1014,55.1599,54.4291,54.5898,1993200.0],["2017-10-04",55.0429,55.8979,54.8602,55.4083,1816000.0],["2017-10-05",55.3206,55.8687,55.2475,55.8102,1638800.0],["2017-10-06",55.6787,55.9053,54.9845,55.116,1571400.0],["2017-10-09",55.1306,55.2768,54.4656,54.5679,1142400.0],["2017-10-10",54.736,55.1233,54.3268,54.4072,1307700.0],["2017-10-11",54.2683,54.4656,54.0052,54.3341,2758500.0],["2017-10-12",54.2975,54.6921,54.0344,54.3414,2138100.0],["2017-10-13",54.546,55.2183,54.1148,54.9114,1637300.0],["2017-10-16",54.2025,54.7871,53.3475,54.0271,3901500.0],["2017-10-17",55.8395,57.513,54.7799,55.2402,5737400.0],["2017-10-18",55.401,55.7737,54.5533,55.1379,2558500.0],["2017-10-19",54.4802,54.5972,52.9236,53.3183,3467300.0],["2017-10-20",53.5083,54.261,53.1429,53.8517,3496300.0],["2017-10-23",54.0271,54.2464,53.2306,53.3548,1891700.0],["2017-10-24",51.7325,52.6167,51.4913,51.8275,3699700.0],["2017-10-25",51.8786,52.0832,50.7313,51.0163,3710100.0],["2017-10-26",51.2355,52.1709,50.9724,51.4182,2754700.0],["2017-10-27",51.3598,51.5717,49.6936,50.1028,3712300.0],["2017-10-30",49.942,50.0224,49.1455,49.3428,2215000.0],["2017-10-31",50.6071,50.6071,49.087,49.1016,3081000.0],["2017-11-01",49.4597,50.2197,49.2332,49.4232,2368200.0],["2017-11-02",49.4378,49.5913,48.1882,48.3708,2618800.0],["2017-11-03",48.3562,48.992,47.9031,48.3855,1820600.0],["2017-11-06",48.2905,48.9116,48.2905,48.6339,1924900.0],["2017-11-07",48.5974,48.8385,47.8301,47.8812,1489500.0],["2017-11-08",47.9543,48.1882,47.7351,47.9397,1377600.0],["2017-11-09",47.8227,49.7374,47.735,49.1674,3915900.0],["2017-11-10",49.0212,49.5986,48.9628,49.3647,2340300.0],["2017-11-13",49.2186,49.6424,49.0651,49.6351,2348800.0],["2017-11-14",49.2843,50.0005,49.1674,49.4451,1895800.0],["2017-11-15",49.1966,49.2624,48.7874,49.0724,1875500.0],["2017-11-16",49.0285,49.4232,48.897,49.2916,2517200.0],["2017-11-17",49.2112,50.8336,49.182,50.7459,4790300.0],["2017-11-20",50.4024,51.0821,50.0736,50.8774,2908600.0],["2017-11-21",50.9798,51.4255,50.7605,50.819,2501900.0],["2017-11-22",50.7386,50.8921,50.2709,50.3293,1196700.0],["2017-11-24",50.3659,50.7167,50.2124,50.4024,512100.0],["2017-11-27",50.4244,50.6655,50.1759,50.3074,1652100.0],["2017-11-28",50.2855,51.6959,50.2782,51.6301,2462900.0],["2017-11-29",51.6302,54.7872,51.5352,53.2964,5611200.0],["2017-11-30",53.2379,53.9029,51.9298,52.2075,3573100.0],["2017-12-01",52.3025,53.6763,51.6228,53.6252,2642100.0],["2017-12-04",54.0929,55.6056,54.0929,54.5898,4181200.0],["2017-12-05",55.116,55.8907,54.1879,55.0356,3735600.0],["2017-12-06",54.4364,55.4522,54.3048,54.4218,2495600.0],["2017-12-07",54.3633,54.6483,53.311,53.4133,3133600.0],["2017-12-08",53.5813,53.8225,53.216,53.6983,3272000.0],["2017-12-11",54.0418,54.9406,53.6983,54.3998,2570600.0],["2017-12-12",54.3998,54.7214,53.8591,54.451,1922000.0],["2017-12-13",53.9614,54.5606,53.6471,53.8664,2019400.0],["2017-12-14",53.6033,54.3194,53.0479,53.4206,3311500.0],["2017-12-15",53.7275,54.6848,53.7275,54.3779,4030900.0],["2017-12-18",54.6726,54.8789,53.5749,54.1274,1791000.0],["2017-12-19",54.2011,54.5326,53.7517,54.4221,1937900.0],["2017-12-20",54.4368,54.9157,54.2232,54.5179,2247900.0],["2017-12-21",54.68,55.1146,54.5105,54.5768,1368600.0],["2017-12-22",54.761,54.761,53.9506,54.2306,1751500.0],["2017-12-26",54.1569,54.7168,53.7959,54.039,722700.0],["2017-12-27",54.0685,54.1716,53.737,54.1348,1196100.0],["2017-12-28",54.3042,54.3042,53.5233,54.0759,925100.0],["2017-12-29",54.0832,54.3927,53.6559,53.6559,1418100.0],["2018-01-02",53.5307,54.0464,52.5655,53.6117,3065200.0],["2018-01-03",53.4791,53.6486,51.7183,51.8362,3588300.0],["2018-01-04",51.873,52.4772,51.3131,52.3519,2032700.0],["2018-01-05",52.595,53.2065,52.1972,53.1697,1841600.0],["2018-01-08",52.8455,53.5012,52.4993,53.3465,1875400.0],["2018-01-09",53.6044,53.8917,53.0592,53.1034,1626100.0],["2018-01-10",52.9708,53.6412,52.4551,53.5601,1906100.0],["2018-01-11",53.6264,54.8273,53.5307,54.7536,1911000.0],["2018-01-12",54.9231,56.0724,54.901,55.9324,2678700.0],["2018-01-16",56.1755,56.4702,54.6579,54.7536,2368900.0],["2018-01-17",54.8863,55.984,54.6726,55.623,1387700.0],["2018-01-18",55.1883,56.1313,54.761,56.0061,2166700.0],["2018-01-19",55.9913,56.065,54.6358,55.2252,3044300.0],["2018-01-22",55.1441,56.286,55.0925,56.2566,1787800.0],["2018-01-23",56.1829,56.1829,54.5916,55.623,2599900.0],["2018-01-24",55.7335,56.9049,55.6009,56.4186,2375200.0],["2018-01-25",56.6397,57.0964,56.1387,56.4923,3591000.0],["2018-01-26",56.6323,57.2806,56.4186,57.2069,1854000.0],["2018-01-29",56.8754,57.4943,56.6618,57.0228,1715700.0],["2018-01-30",57.1628,57.6416,56.5439,56.5807,2310300.0],["2018-01-31",56.7502,57.008,56.1387,56.4702,3227400.0],["2018-02-01",56.1534,56.6839,55.9029,56.1313,2208300.0],["2018-02-02",55.8735,56.0282,55.0042,55.1883,2955400.0],["2018-02-05",55.0115,55.7409,53.7001,53.7001,3160300.0],["2018-02-06",53.0224,54.9157,52.6024,54.3558,2899900.0],["2018-02-07",54.5105,56.2197,54.2527,55.5346,2143500.0],["2018-02-08",55.9471,58.3415,55.6966,55.925,5477800.0],["2018-02-09",56.1755,57.1627,54.7831,56.6912,4310900.0],["2018-02-12",57.2511,58.4225,57.1112,58.0394,5116700.0],["2018-02-13",57.7227,59.6087,57.7079,58.6141,4294400.0],["2018-02-14",60.1244,61.3989,59.7192,60.9863,6895800.0],["2018-02-15",57.9511,58.3636,56.0282,56.9344,6217900.0],["2018-02-16",57.3764,58.4078,57.1701,57.9953,4270800.0],["2018-02-20",57.8921,58.6141,57.1775,57.73,4665600.0],["2018-02-21",57.7153,58.6878,56.6986,56.7502,3348200.0],["2018-02-22",56.9859,57.4869,56.3671,56.5734,2112800.0],["2018-02-23",56.8607,57.3101,56.286,56.9565,1655200.0],["2018-02-26",57.2585,57.5827,56.9638,57.5385,1569500.0],["2018-02-27",57.4648,57.6711,56.6765,56.6839,2038300.0],["2018-02-28",57.008,57.1848,56.1387,56.1608,2027300.0],["2018-03-01",55.0778,55.6156,54.1495,55.1441,4389100.0],["2018-03-02",55.7335,56.4039,55.1736,55.7335,2155300.0],["2018-03-05",55.623,56.2639,55.623,55.9029,1912500.0],["2018-03-06",56.0871,56.1166,54.6284,55.5051,3460000.0],["2018-03-07",55.2473,55.4683,54.2158,54.5989,3338200.0],["2018-03-08",54.9406,54.9852,53.8933,54.5989,2261700.0],["2018-03-09",54.6583,55.0223,54.3241,54.7623,1995000.0],["2018-03-12",54.948,55.1708,54.4504,54.5544,2146100.0],["2018-03-13",54.6064,54.9257,54.0122,54.7549,1829900.0],["2018-03-14",55.0669,55.1114,54.5247,54.9332,1732000.0],["2018-03-15",54.8737,55.0446,54.2573,54.8737,2267100.0],["2018-03-16",54.8737,55.4605,54.8737,54.948,2407500.0],["2018-03-19",54.844,55.26,54.3612,54.6361,1849900.0],["2018-03-20",54.8589,55.0669,53.3957,53.6111,2093100.0],["2018-03-21",53.5963,53.9973,53.3437,53.8042,1982500.0],["2018-03-22",53.4997,53.7225,52.5638,52.5861,2273700.0],["2018-03-23",52.5638,52.9798,52.0588,52.133,1735600.0],["2018-03-26",52.5415,53.4848,52.185,53.2991,1871300.0],["2018-03-27",53.4922,54.5469,53.2843,54.0122,2688600.0],["2018-03-28",54.0642,55.0891,53.8562,53.9527,1901000.0],["2018-03-29",54.1459,54.6658,53.923,53.975,1559500.0],["2018-04-02",53.871,54.1756,52.549,52.9352,2212300.0],["2018-04-03",53.0614,53.3214,52.5192,52.9352,1781700.0],["2018-04-04",52.5044,53.5591,52.2221,53.4848,2162400.0],["2018-04-05",53.7225,53.975,53.106,53.8488,1887200.0],["2018-04-06",53.7077,53.9973,52.7421,53.2843,1278700.0],["2018-04-09",53.5442,54.0567,53.1209,53.1952,1969900.0],["2018-04-10",53.7596,54.0864,53.3214,53.7819,1451800.0],["2018-04-11",53.6037,53.7448,53.3363,53.4997,1070700.0],["2018-04-12",53.6854,53.8562,52.7941,53.2174,1118100.0],["2018-04-13",53.5665,53.7299,53.158,53.3734,1832500.0],["2018-04-16",53.2768,55.3119,52.7718,54.9851,4584600.0],["2018-04-17",55.8839,57.0054,55.1189,55.6313,4286600.0],["2018-04-18",55.6091,56.3072,55.5199,55.5199,1886100.0],["2018-04-19",55.921,56.5895,55.6165,55.7279,2580800.0],["2018-04-20",55.6388,56.0027,54.4281,54.7697,2815900.0],["2018-04-23",54.8292,55.052,54.495,54.8737,1531800.0],["2018-04-24",55.1411,55.2897,54.1978,54.4429,1942900.0],["2018-04-25",54.4875,55.5125,54.2647,55.2451,1561800.0],["2018-04-26",55.3565,55.5571,55.0446,55.3194,1627900.0],["2018-04-27",55.6759,55.7428,54.792,54.896,1439800.0],["2018-04-30",55.2674,55.6833,54.7029,54.7103,1640700.0],["2018-05-01",54.4875,55.2006,54.2647,55.1263,1519700.0],["2018-05-02",55.0371,55.26,54.5915,54.6064,1342600.0],["2018-05-03",54.5989,55.2674,54.1236,55.0594,1485100.0],["2018-05-04",54.8218,55.6759,54.5098,55.3937,1223000.0],["2018-05-07",55.6239,55.6239,54.3241,55.0,1727700.0],["2018-05-08",54.9109,55.2154,54.5247,54.8663,1001500.0],["2018-05-09",55.0074,55.208,54.6583,55.1783,1096500.0],["2018-05-10",55.3342,55.6388,55.104,55.4234,1154600.0],["2018-05-11",55.5571,56.1958,55.3714,55.765,1128400.0],["2018-05-14",55.7279,56.0473,55.4531,55.6908,972000.0],["2018-05-15",55.4011,55.6536,55.0,55.3194,1765700.0],["2018-05-16",55.4754,56.3147,55.3268,55.5496,1429900.0],["2018-05-17",55.5496,55.8839,55.1485,55.1857,1182100.0],["2018-05-18",55.2971,56.0473,55.2971,55.6759,1219500.0],["2018-05-21",55.7799,56.2849,55.2971,55.921,1371200.0],["2018-05-22",56.077,56.3741,55.8913,55.8987,1452400.0],["2018-05-23",55.4308,55.4308,53.2026,53.6631,3876500.0],["2018-05-24",53.2472,53.9453,53.2472,53.5368,1780500.0],["2018-05-25",53.4328,53.7596,53.2769,53.4477,1731800.0],["2018-05-29",53.0392,53.2323,51.3532,52.1553,2474300.0],["2018-05-30",52.1627,52.9352,51.8285,52.9203,1685400.0],["2018-05-31",52.9204,53.5814,52.445,53.5368,3347600.0],["2018-06-01",53.6482,54.2647,53.5294,53.6779,1908500.0],["2018-06-04",53.8042,54.2276,53.6111,54.1013,1265000.0],["2018-06-05",54.1087,54.3687,53.3437,54.1979,1487500.0],["2018-06-06",54.2201,54.6658,54.0345,54.5544,1325600.0],["2018-06-07",54.6881,54.9332,54.1533,54.5915,1528100.0],["2018-06-08",54.5692,54.9109,54.4652,54.8886,906500.0],["2018-06-11",54.9034,56.0473,54.792,55.7724,1781600.0],["2018-06-12",55.7576,56.2107,55.5051,56.1364,1487700.0],["2018-06-13",56.6979,56.7428,55.5973,55.7096,1701100.0],["2018-06-14",55.9268,57.0573,55.6573,56.4284,2751200.0],["2018-06-15",56.1738,56.4808,55.8744,56.4658,3186300.0],["2018-06-18",56.1364,56.7503,55.8744,56.5706,1070900.0],["2018-06-19",55.8968,56.5856,55.807,56.2038,1785400.0],["2018-06-20",56.2188,56.5632,55.9942,56.2712,1796500.0],["2018-06-21",56.3385,56.8027,55.9792,56.5182,1408500.0],["2018-06-22",56.7503,57.2594,56.1963,56.8327,2306600.0],["2018-06-25",57.0124,57.8808,55.9417,56.0915,2367900.0],["2018-06-26",56.054,56.5257,55.9417,56.2113,1576200.0],["2018-06-27",56.2263,57.1696,55.9492,56.1813,1277900.0],["2018-06-28",56.2861,57.2295,55.9717,57.1322,2214200.0],["2018-06-29",57.1247,57.6338,57.0348,57.1022,1394700.0],["2018-07-02",56.7429,56.945,56.0541,56.5257,1381200.0],["2018-07-03",56.8402,56.8776,56.0016,56.3161,828300.0],["2018-07-05",56.6829,56.96,56.2637,56.915,1198000.0],["2018-07-06",57.0423,58.0081,56.8626,57.7087,1100300.0],["2018-07-09",57.8135,57.9482,57.237,57.776,1289600.0],["2018-07-10",57.8284,58.3151,57.499,58.2776,1330700.0],["2018-07-11",57.9407,58.5022,57.3493,57.3717,2301300.0],["2018-07-12",57.4017,58.6819,57.2594,58.5023,2528300.0],["2018-07-13",58.3001,58.6146,57.7835,58.0306,1920900.0],["2018-07-16",57.8135,58.5247,57.6338,58.4723,4253600.0],["2018-07-17",55.4027,55.5824,52.6026,52.9246,10867500.0],["2018-07-18",52.932,53.209,52.1759,52.8572,4023900.0],["2018-07-19",52.3855,52.9395,52.0785,52.116,4115200.0],["2018-07-20",52.071,52.0785,50.948,51.0453,5357000.0],["2018-07-23",50.8731,52.116,50.6935,51.1202,4250100.0],["2018-07-24",51.3149,51.4796,49.6977,50.6111,3545400.0],["2018-07-25",50.9256,51.3298,50.5213,50.7609,1796900.0],["2018-07-26",51.0154,51.8614,50.7983,51.547,2712100.0],["2018-07-27",51.6892,51.8689,51.3224,51.6443,2122400.0],["2018-07-30",51.6892,51.9288,51.0528,51.1801,1333600.0],["2018-07-31",51.3523,51.9587,51.1202,51.532,2448600.0],["2018-08-01",51.2924,51.4871,50.4763,50.5138,1588900.0],["2018-08-02",50.4314,50.8731,49.5255,50.4164,1410000.0],["2018-08-03",50.671,50.948,50.3042,50.4988,1249300.0],["2018-08-06",50.5138,51.0379,50.4314,50.6935,833500.0],["2018-08-07",51.0229,51.24,50.701,51.1052,1119500.0],["2018-08-08",51.0828,51.1651,50.5287,50.7534,918300.0],["2018-08-09",50.7384,51.1801,50.5737,50.8582,1825800.0],["2018-08-10",50.701,50.8956,50.2817,50.7983,1417100.0],["2018-08-13",50.8282,50.8732,50.3266,50.394,1517700.0],["2018-08-14",50.4988,51.1427,50.4015,51.0004,1158200.0],["2018-08-15",50.7309,51.0379,50.4389,51.0154,1660100.0],["2018-08-16",51.3897,52.1459,51.3897,51.9063,1777900.0],["2018-08-17",51.839,51.8839,51.3373,51.3523,1324100.0],["2018-08-20",51.5919,52.116,51.4646,51.6518,1410300.0],["2018-08-21",51.7267,52.1309,51.4496,52.1085,1522000.0],["2018-08-22",52.0636,52.101,51.6368,51.7267,1007800.0],["2018-08-23",51.7192,51.8315,51.255,51.3373,1205400.0],["2018-08-24",51.4871,51.7791,51.1651,51.6368,716300.0],["2018-08-27",51.824,52.0636,51.6518,51.9812,1174300.0],["2018-08-28",52.0336,52.116,51.7865,51.9737,910200.0],["2018-08-29",52.1085,52.3181,51.7641,52.0186,1298000.0],["2018-08-30",51.7716,52.1235,51.4646,51.6144,2000500.0],["2018-08-31",51.5694,52.0187,51.4796,51.8989,2399700.0],["2018-09-04",51.1202,51.2774,49.7951,50.9031,2405900.0],["2018-09-05",50.8133,51.4496,50.3865,51.4347,3330400.0],["2018-09-06",51.5395,52.071,51.4496,51.8464,1875100.0],["2018-09-07",51.7042,52.4454,51.5619,52.3106,1313400.0],["2018-09-10",52.4978,52.4978,52.0486,52.116,2551100.0],["2018-09-11",52.101,52.3331,51.2176,51.517,2112700.0],["2018-09-12",51.4945,51.7117,51.1951,51.6593,1832700.0],["2018-09-13",51.8315,52.1384,51.4422,51.8914,2165400.0],["2018-09-14",51.9587,52.3106,51.532,51.6443,1563200.0],["2018-09-17",52.1609,52.4753,51.5694,52.2283,1712000.0],["2018-09-18",51.9138,52.071,51.7042,51.8839,1317800.0],["2018-09-19",52.0785,52.4978,51.5095,51.6443,3288500.0],["2018-09-20",51.969,52.8905,51.886,52.5959,3836600.0],["2018-09-21",52.5733,53.7892,52.528,53.5475,4678300.0],["2018-09-24",53.472,53.6382,52.7319,52.9962,2127000.0],["2018-09-25",53.1321,53.1321,52.6639,53.0717,2137700.0],["2018-09-26",53.1246,53.608,52.966,53.1095,1394500.0],["2018-09-27",53.0717,53.2756,50.2093,51.5159,3364300.0],["2018-09-28",50.6625,51.5235,49.7335,51.3724,4590900.0],["2018-10-01",50.4132,51.599,50.4132,51.4177,2342500.0],["2018-10-02",51.5461,52.46,51.4404,52.1428,2724000.0],["2018-10-03",52.3165,53.0566,52.1503,52.9887,2086300.0],["2018-10-04",53.0717,53.3663,52.4826,52.7998,2550800.0],["2018-10-05",53.2077,53.5777,52.7016,53.0264,2347000.0],["2018-10-08",52.6337,54.6502,52.5733,54.6427,3382400.0],["2018-10-09",55.043,55.2242,53.9478,54.1518,3499200.0],["2018-10-10",53.827,54.2197,52.4675,52.5431,2384800.0],["2018-10-11",52.8074,52.9962,51.3951,51.4102,2412600.0],["2018-10-12",51.8633,52.173,51.0476,51.8104,2023000.0],["2018-10-15",51.6292,52.9962,51.5688,52.4902,2954000.0],["2018-10-16",55.7302,56.4855,54.2952,56.1607,9158900.0],["2018-10-17",56.6441,57.4824,56.1834,57.1652,4753700.0],["2018-10-18",57.2332,57.8902,56.9839,57.5277,4431100.0],["2018-10-19",57.8978,58.7059,57.6259,58.2075,4976400.0],["2018-10-22",58.4416,58.7966,57.5957,58.57,2881900.0],["2018-10-23",57.8525,57.9884,57.067,57.422,4512500.0],["2018-10-24",57.2181,57.7694,55.126,55.2997,4662500.0],["2018-10-25",54.975,54.975,53.5929,54.2952,5224400.0],["2018-10-26",53.5626,54.1442,52.5733,53.6533,3162300.0],["2018-10-29",54.265,55.5565,54.1593,54.7031,4567900.0],["2018-10-30",54.8617,56.5384,54.7862,56.493,3387200.0],["2018-10-31",56.7498,56.8707,55.6773,56.1305,3877400.0],["2018-11-01",56.4553,56.7196,56.2211,56.4175,1996200.0],["2018-11-02",56.6441,56.9009,56.1985,56.41,1683900.0],["2018-11-05",56.6441,57.0746,56.4704,56.9991,2447900.0],["2018-11-06",57.0217,57.2861,56.8858,57.1728,2679200.0],["2018-11-07",57.3993,57.573,56.4628,57.3314,1624100.0],["2018-11-08",57.3163,57.5655,56.7045,57.4296,2282200.0],["2018-11-09",57.2483,57.9356,56.8782,57.0746,2640000.0],["2018-11-12",56.9613,57.6033,56.8782,57.1728,1298600.0],["2018-11-13",57.4069,57.8223,57.2407,57.5202,2720100.0],["2018-11-14",57.777,58.1848,57.3842,57.7845,2200800.0],["2018-11-15",57.4824,58.0338,57.2483,57.9356,2073700.0],["2018-11-16",58.0942,58.5096,57.7165,58.2301,3607200.0],["2018-11-19",58.2074,58.7663,57.8751,58.0413,2742500.0],["2018-11-20",57.5051,57.8449,56.6743,57.1728,2816100.0],["2018-11-21",57.2558,58.5775,57.135,57.8978,4041500.0],["2018-11-23",57.5881,58.0866,56.5459,56.5534,1044800.0],["2018-11-26",56.9462,57.5428,56.7725,57.5277,1733000.0],["2018-11-27",57.5957,58.5851,57.5957,58.3661,2503500.0],["2018-11-28",58.434,58.6304,57.9129,58.5398,2572800.0],["2018-11-29",58.351,58.7814,58.0488,58.2905,2677000.0],["2018-11-30",58.4642,58.5624,57.9431,58.1319,3236300.0],["2018-12-03",58.6304,58.6682,57.3465,57.9129,2000000.0],["2018-12-04",57.9809,58.3887,56.8858,57.1199,3298500.0],["2018-12-06",56.7347,57.1426,56.2363,57.0066,3410000.0],["2018-12-07",57.0444,57.3314,56.6365,57.0217,2572600.0],["2018-12-10",56.9084,57.4673,56.3571,57.2785,3090800.0],["2018-12-11",58.1546,58.6379,57.5806,58.1168,3667100.0],["2018-12-12",58.6153,58.9476,58.3585,58.6002,2964100.0],["2018-12-13",58.6908,58.9703,57.6259,58.1848,1826000.0],["2018-12-14",57.9356,58.2603,57.0066,57.2332,2232000.0],["2018-12-17",57.1501,57.6712,56.3495,56.6214,2226200.0],["2018-12-18",56.984,57.2634,55.768,56.1834,2278300.0],["2018-12-19",56.055,57.0217,55.6396,55.7906,2485000.0],["2018-12-20",55.7678,55.8363,54.3135,55.014,2101400.0],["2018-12-21",54.9835,56.1485,53.4454,53.4759,4978100.0],["2018-12-24",53.118,53.5368,52.5774,52.585,1209200.0],["2018-12-26",52.7297,54.5114,52.2195,54.5114,1930000.0],["2018-12-27",54.0013,54.9378,53.2931,54.9378,2061100.0],["2018-12-28",55.3186,55.6003,54.7779,55.0673,1270600.0],["2018-12-31",55.2805,55.7754,55.0597,55.7678,1258800.0],["2019-01-02",55.2729,55.9277,54.9302,55.3643,2175600.0],["2019-01-03",55.2348,55.4632,54.4429,54.4962,2884800.0],["2019-01-04",55.1282,56.1485,54.7932,55.8439,1681400.0],["2019-01-07",55.7754,56.4912,55.6003,56.1637,2430300.0],["2019-01-08",56.7805,57.5115,56.5749,57.1079,2361500.0],["2019-01-09",57.0623,57.58,56.8719,57.5191,1655900.0],["2019-01-10",57.3059,58.2196,57.0851,57.8313,2050100.0],["2019-01-11",57.8313,58.3872,57.5877,58.2577,1928000.0],["2019-01-14",57.7399,58.3262,57.5419,57.7095,1146000.0],["2019-01-15",57.7323,58.1435,57.6485,57.9531,1177600.0],["2019-01-16",57.8541,57.8846,56.5673,56.8567,2611400.0],["2019-01-17",56.6358,56.8643,56.1561,56.613,1949300.0],["2019-01-18",57.0622,57.9607,56.8186,57.8694,2149300.0],["2019-01-22",57.6181,57.7171,56.3008,56.6892,1832100.0],["2019-01-23",56.8643,57.3592,56.5673,57.3059,1349800.0],["2019-01-24",57.2526,58.4862,57.2526,58.3948,1654400.0],["2019-01-25",58.6308,58.9582,57.9531,58.174,1517600.0],["2019-01-28",57.8922,58.4785,57.6714,58.1359,1294100.0],["2019-01-29",57.8313,59.1029,57.6105,59.0039,1742400.0],["2019-01-30",59.1257,59.2933,57.976,58.9506,1300700.0],["2019-01-31",58.9659,59.3694,58.8516,59.3009,1527400.0],["2019-02-01",59.4684,59.6207,58.8212,59.0877,1299300.0],["2019-02-04",58.8136,59.4912,58.41,59.2704,1210900.0],["2019-02-05",59.2019,59.9633,58.9354,59.6664,1213600.0],["2019-02-06",59.4684,59.6435,56.4607,56.6968,3201700.0],["2019-02-07",56.2247,56.8338,55.3642,56.7881,4466200.0],["2019-02-08",56.6358,56.8947,56.1333,56.8795,2022200.0],["2019-02-11",56.8414,57.2983,56.1942,56.2551,3549300.0],["2019-02-12",57.8694,57.8922,54.6332,56.415,5467100.0],["2019-02-13",56.6663,57.6409,55.6612,55.9582,3420500.0],["2019-02-14",55.9658,57.1155,55.3109,56.5597,3182800.0],["2019-02-15",57.0394,57.2983,56.6587,57.1079,2550900.0],["2019-02-19",56.5368,57.3592,56.5368,57.0851,1842200.0],["2019-02-20",57.1079,57.3592,56.8414,57.146,1734700.0],["2019-02-21",57.146,57.7552,56.849,57.0394,1265800.0],["2019-02-22",57.3135,57.8541,57.2222,57.5876,1607300.0],["2019-02-25",57.8085,58.0598,57.3059,57.3668,1715300.0],["2019-02-26",57.4277,57.8694,56.9557,57.5039,1822300.0],["2019-02-27",57.3516,57.7171,56.8948,57.3668,1255000.0],["2019-02-28",57.5343,57.6942,57.047,57.6409,1836800.0],["2019-03-01",58.41,59.0344,58.014,58.4176,2130300.0],["2019-03-04",58.6841,58.7298,57.679,58.212,1471000.0],["2019-03-05",58.2501,58.5318,57.9608,58.1816,1270100.0],["2019-03-06",58.2806,58.4938,57.0394,57.2755,2168200.0],["2019-03-07",57.2831,57.5267,56.6054,56.6968,1599800.0],["2019-03-08",56.3972,56.835,56.3204,56.8273,1713400.0],["2019-03-11",56.9349,58.0026,56.6507,58.0026,2231500.0],["2019-03-12",58.1101,58.3713,57.7338,57.8029,1522900.0],["2019-03-13",57.9258,58.2791,57.5264,57.68,2240800.0],["2019-03-14",57.7952,58.3867,57.5571,58.1025,2108100.0],["2019-03-15",58.2638,58.3329,57.8643,57.9719,2119300.0],["2019-03-18",57.8336,58.1332,57.15,57.2882,1334100.0],["2019-03-19",57.4111,58.5787,57.2729,58.1562,1606600.0],["2019-03-20",58.1485,58.1485,56.7505,57.0732,1525000.0],["2019-03-21",56.8273,57.7875,56.7428,57.6262,1469900.0],["2019-03-22",57.5417,57.6569,56.0899,56.1283,1537400.0],["2019-03-25",55.9056,56.3895,55.3755,55.4908,1215700.0],["2019-03-26",55.6444,56.1514,55.5829,55.7673,1459000.0],["2019-03-27",55.8748,56.2282,55.3832,55.967,1370400.0],["2019-03-28",56.1206,56.8197,55.9517,56.2743,1193000.0],["2019-03-29",56.4894,56.5278,55.798,56.0669,1447400.0],["2019-04-01",56.2973,56.7428,56.0361,56.5508,1642400.0],["2019-04-02",56.7889,56.8427,56.282,56.4894,1475200.0],["2019-04-03",56.6199,56.9118,56.1283,56.4663,1561800.0],["2019-04-04",56.3511,57.1192,56.3511,56.812,1360900.0],["2019-04-05",56.8043,58.0103,56.451,57.7338,2302800.0],["2019-04-08",57.5801,57.8951,57.2729,57.8643,1116000.0],["2019-04-09",57.5187,57.7875,57.319,57.5955,1776800.0],["2019-04-10",57.5955,57.7645,57.2805,57.7568,1319400.0],["2019-04-11",58.0487,58.7938,57.8951,58.1178,1440600.0],["2019-04-12",58.3099,58.7246,58.0333,58.7093,1607100.0],["2019-04-15",58.8092,59.5082,58.5326,59.0703,3292100.0],["2019-04-16",60.6834,63.2337,60.2994,62.4118,6343300.0],["2019-04-17",63.034,64.6087,62.6192,64.3705,3650700.0],["2019-04-18",64.4397,64.793,63.057,63.2183,3979800.0],["2019-04-22",63.2106,63.3489,62.5807,62.8265,2322000.0],["2019-04-23",62.9341,62.9341,61.6052,61.8741,2997500.0],["2019-04-24",61.8203,62.1736,61.298,61.4209,2249100.0],["2019-04-25",61.3901,61.4439,60.5759,61.0675,1407400.0],["2019-04-26",61.8049,62.8266,61.5898,62.5423,1964400.0],["2019-04-29",62.5961,63.2106,62.0891,62.0968,1486700.0],["2019-04-30",61.9662,61.9662,60.983,61.4746,2128100.0],["2019-05-01",61.3978,61.4132,60.5759,60.6604,1647900.0],["2019-05-02",60.8063,61.0137,60.1841,60.8063,1723800.0],["2019-05-03",60.9216,61.8894,60.8294,61.4823,1683900.0],["2019-05-06",60.7372,61.659,60.6373,61.6283,1172900.0],["2019-05-07",61.006,61.1981,60.3839,60.7679,1668500.0],["2019-05-08",60.814,61.2672,60.5221,61.0137,2219700.0],["2019-05-09",60.7218,61.152,60.2302,60.9139,1795200.0],["2019-05-10",60.8985,61.321,60.3762,61.1059,1633800.0],["2019-05-13",60.1918,60.6834,59.8462,60.0996,2592800.0],["2019-05-14",60.453,61.0137,60.115,60.476,1140200.0],["2019-05-15",61.2211,62.1967,59.9691,60.7986,1556600.0],["2019-05-16",60.9139,61.4977,60.6604,60.7141,1502100.0],["2019-05-17",60.138,61.3824,59.9537,61.0752,1315400.0],["2019-05-20",60.837,61.2979,60.6143,60.9139,1248900.0],["2019-05-21",61.2135,61.7051,60.9216,61.513,1136200.0],["2019-05-22",61.4592,61.4823,61.2134,61.2826,1001900.0],["2019-05-23",60.7065,60.8755,59.1395,60.8294,2290700.0],["2019-05-24",61.2442,61.3901,60.5067,60.5375,1170600.0],["2019-05-28",60.6066,60.9216,60.0766,60.2226,2014200.0],["2019-05-29",59.9383,60.307,59.2009,59.5312,1689200.0],["2019-05-30",59.5696,60.1534,59.4467,59.5619,1250600.0],["2019-05-31",59.247,59.6772,59.0703,59.4237,1928600.0],["2019-06-03",59.4698,59.9076,58.9321,59.3929,1957700.0],["2019-06-04",60.2072,60.3147,59.1394,59.9383,2151800.0],["2019-06-05",60.284,60.453,59.8615,60.115,1352700.0],["2019-06-06",60.2609,60.4837,59.8077,60.3224,1707600.0],["2019-06-07",60.6835,61.3978,60.6835,60.9216,1981000.0],["2019-06-10",61.2288,61.5745,60.0612,60.3685,2435300.0],["2019-06-11",60.5605,61.1059,60.3992,60.8447,1506900.0],["2019-06-12",61.006,61.6129,60.96,61.2979,2559600.0],["2019-06-13",61.6155,62.235,61.538,62.0956,2629100.0],["2019-06-14",62.1653,62.1963,61.4141,61.4606,1475800.0],["2019-06-17",61.4451,62.1421,61.2437,61.8013,1217300.0],["2019-06-18",62.1576,62.6765,61.9949,62.0646,2267100.0],["2019-06-19",62.3977,62.7926,62.3434,62.6687,1909100.0],["2019-06-20",63.0405,63.1644,61.3134,62.5216,2056100.0],["2019-06-21",62.4364,63.1024,61.9949,63.0327,3188200.0],["2019-06-24",63.0172,63.2108,62.2738,63.0714,2163600.0],["2019-06-25",62.8624,63.0482,62.1576,62.1808,2874200.0],["2019-06-26",62.2815,62.994,62.2041,62.7229,2045600.0],["2019-06-27",62.7152,62.8701,62.4054,62.7307,1391000.0],["2019-06-28",62.8778,63.6136,62.7229,63.4664,2118900.0],["2019-07-01",64.0782,64.7287,63.8536,64.7055,1614300.0],["2019-07-02",64.5506,64.8759,64.1789,64.8527,1482400.0],["2019-07-03",64.9688,65.7433,64.783,65.6504,1057900.0],["2019-07-05",65.3406,65.6504,64.6281,65.6349,1127500.0],["2019-07-08",65.5575,65.6969,65.0231,65.2399,1416600.0],["2019-07-09",65.2089,65.4258,64.8682,65.2476,2800800.0],["2019-07-10",65.2476,65.5574,64.721,64.8759,1350400.0],["2019-07-11",65.085,65.085,64.2409,64.783,2244300.0],["2019-07-12",64.9534,65.6349,64.783,65.5884,1183300.0],["2019-07-15",65.0076,65.4645,64.5816,65.0463,4160400.0],["2019-07-16",65.1082,65.8672,65.054,65.0695,3806500.0],["2019-07-17",64.9611,65.0231,61.9717,63.1721,3315800.0],["2019-07-18",62.7152,63.2186,61.8943,63.0017,3338800.0],["2019-07-19",62.7694,62.7849,61.7626,61.7704,3460100.0],["2019-07-22",61.8788,62.6687,61.8556,62.1886,2609100.0],["2019-07-23",61.9794,62.1188,61.205,61.9949,1927000.0],["2019-07-24",62.2118,62.661,61.7084,62.4983,1722300.0],["2019-07-25",62.6145,63.2573,62.4286,63.1334,1033600.0],["2019-07-26",63.2728,63.5903,63.1024,63.2651,1047900.0],["2019-07-29",63.3735,63.3735,62.7152,63.2031,906000.0],["2019-07-30",62.8236,63.1411,62.4829,62.7926,825000.0],["2019-07-31",62.7229,63.1721,61.7007,62.1266,1356900.0],["2019-08-01",62.1886,62.6455,61.0888,61.3754,1598800.0],["2019-08-02",61.0037,61.1431,60.4538,60.8488,1482200.0],["2019-08-05",60.1285,60.3918,58.9591,59.4702,1490900.0],["2019-08-06",59.7026,60.113,59.114,59.6948,1628300.0],["2019-08-07",59.1605,59.5244,58.4247,59.4315,1760300.0],["2019-08-08",60.0743,61.2205,59.9349,61.0346,1889200.0],["2019-08-09",61.0811,61.3831,60.57,60.8333,1229000.0],["2019-08-12",60.5932,60.9572,59.9891,60.3144,1301600.0],["2019-08-13",60.113,61.5225,59.9427,60.8797,1118200.0],["2019-08-14",60.0433,60.2602,58.719,58.8429,1400200.0],["2019-08-15",58.9823,59.2689,58.4789,58.6261,1288900.0],["2019-08-16",58.9978,59.9891,58.8429,59.7103,1497000.0],["2019-08-19",60.5622,60.9649,60.1672,60.4538,1859800.0],["2019-08-20",60.2602,60.4615,59.4315,59.9814,1361300.0],["2019-08-21",60.3841,60.4073,59.7335,59.8575,1067900.0],["2019-08-22",60.0588,60.4151,59.6561,59.9117,983100.0],["2019-08-23",59.7103,60.0356,58.1537,58.3705,1371900.0],["2019-08-26",58.8817,59.2069,58.688,58.9359,1176100.0],["2019-08-27",59.385,59.4083,58.1149,58.3937,1505600.0],["2019-08-28",58.1769,58.6648,57.7974,58.5486,988800.0],["2019-08-29",59.0598,59.1605,58.4557,58.5177,1413800.0],["2019-08-30",58.9204,59.114,58.6803,58.9049,1915300.0],["2019-09-03",58.448,58.8507,58.0685,58.3163,1524100.0],["2019-09-04",58.9049,59.4857,58.8429,59.3463,1247200.0],["2019-09-05",59.7568,60.6784,59.7181,60.3609,1300600.0],["2019-09-06",60.5777,61.0346,60.0278,60.0511,1539000.0],["2019-09-09",60.3919,60.872,60.0511,60.7713,1125000.0],["2019-09-10",60.8178,63.5516,60.5157,63.5516,2893100.0],["2019-09-11",63.7142,63.993,62.5216,63.4974,2007200.0],["2019-09-12",63.5129,63.5439,62.1266,62.5835,1584200.0],["2019-09-13",62.7075,63.4509,61.3057,62.0569,3525300.0],["2019-09-16",61.631,61.7704,61.1043,61.1585,1308500.0],["2019-09-17",61.0734,61.4374,60.3918,61.3289,1587000.0],["2019-09-18",61.3134,61.6155,60.841,61.3754,1691000.0],["2019-09-19",61.7033,61.7033,61.0552,61.2973,1200000.0],["2019-09-20",61.391,61.4144,60.493,60.8054,2431700.0],["2019-09-23",60.7351,60.9693,60.5399,60.696,1543400.0],["2019-09-24",60.985,61.8595,60.7117,61.4535,2063200.0],["2019-09-25",61.4379,61.8517,61.0865,61.3129,1359600.0],["2019-09-26",61.2504,61.6018,59.8839,60.0323,1585500.0],["2019-09-27",60.2197,60.7663,60.1104,60.7351,1285200.0],["2019-09-30",60.821,61.7736,60.821,61.1411,1311900.0],["2019-10-01",61.4925,62.1172,60.9616,61.0084,1291000.0],["2019-10-02",60.4618,60.6102,59.5638,60.2588,1884500.0],["2019-10-03",60.1807,60.2744,59.0875,59.3296,2139500.0],["2019-10-04",59.923,60.657,59.8527,60.1416,1392400.0],["2019-10-07",60.1963,60.9069,60.0792,60.126,1467100.0],["2019-10-08",59.7122,59.7356,58.4784,58.5409,1897000.0],["2019-10-09",58.7283,59.2359,58.3691,58.4081,1949900.0],["2019-10-10",58.33,59.2905,56.6434,57.1353,3761000.0],["2019-10-11",57.4086,58.8064,57.2134,58.291,2213400.0],["2019-10-14",58.3847,59.2905,58.3144,58.6893,3099400.0],["2019-10-15",58.3222,59.4389,57.8459,59.1109,3070700.0],["2019-10-16",58.9001,59.3061,58.0177,58.9704,2222800.0],["2019-10-17",59.4076,59.595,58.6893,59.3686,1238400.0],["2019-10-18",59.0094,59.1734,58.494,58.861,1858800.0],["2019-10-21",58.9938,59.189,58.6971,58.861,1265200.0],["2019-10-22",58.861,59.9464,58.6814,59.7122,1998100.0],["2019-10-23",59.7512,60.1338,59.5716,59.9074,1396300.0],["2019-10-24",59.9464,60.0245,58.5096,59.7278,1658100.0],["2019-10-25",59.8215,60.4774,59.6341,59.9855,1118500.0],["2019-10-28",60.1182,60.6882,60.0089,60.126,1094200.0],["2019-10-29",60.2119,60.6726,60.0167,60.2744,1066600.0],["2019-10-30",60.0948,60.4227,59.5482,60.4071,1142500.0],["2019-10-31",60.4618,60.5243,59.4467,60.2744,1217100.0],["2019-11-01",60.454,60.618,59.9777,60.1651,1314000.0],["2019-11-04",60.2822,60.4852,59.6731,59.923,1138900.0],["2019-11-05",60.2119,61.719,59.9855,61.6878,1814300.0],["2019-11-06",61.7112,61.7736,61.2348,61.4613,1290700.0],["2019-11-07",61.8361,62.8278,61.7502,62.6794,1847600.0],["2019-11-08",62.7809,63.1245,62.5233,63.0699,1571900.0],["2019-11-11",62.4842,62.617,61.5003,61.7736,1454300.0],["2019-11-12",61.6487,62.0313,61.2348,61.758,1345500.0],["2019-11-13",61.7502,61.7502,60.8444,60.8991,1780900.0],["2019-11-14",60.7663,61.4925,60.7585,61.3442,1380400.0],["2019-11-15",61.7424,61.8049,61.0396,61.5238,3382400.0],["2019-11-18",61.3598,61.3598,60.1807,61.0943,1611600.0],["2019-11-19",61.43,61.5237,61.0084,61.43,1108600.0],["2019-11-20",61.0865,61.3754,60.4149,60.5164,1518500.0],["2019-11-21",60.5086,61.0709,60.126,60.8678,1119100.0],["2019-11-22",61.1177,61.2895,60.7507,60.8678,882200.0],["2019-11-25",61.1646,61.719,60.9537,61.6175,1275900.0],["2019-11-26",61.8283,61.9532,61.3754,61.8986,1305400.0],["2019-11-27",62.4373,62.6326,62.0391,62.4295,1218600.0],["2019-11-29",62.4686,62.5389,62.0469,62.0625,984000.0],["2019-12-02",62.0782,62.328,61.6877,61.9766,1465900.0],["2019-12-03",61.4769,61.4925,60.2822,61.2036,978400.0],["2019-12-04",61.188,61.7892,60.9615,61.4066,1187200.0],["2019-12-05",61.5003,62.0391,61.3285,61.922,1041700.0],["2019-12-06",62.492,62.5623,62.2421,62.4295,1247500.0],["2019-12-09",62.2812,62.7029,62.125,62.5154,1439500.0],["2019-12-10",62.5076,63.1011,62.086,62.7731,1479100.0],["2019-12-11",63.0855,63.554,62.617,63.1245,1687400.0],["2019-12-12",63.2494,64.2802,62.9215,64.2099,1205700.0],["2019-12-13",64.2958,64.6003,63.8819,64.0615,1352600.0],["2019-12-16",64.3739,64.5691,63.3354,63.8507,1460900.0],["2019-12-17",63.5618,63.6711,63.062,63.2573,1682700.0],["2019-12-18",63.2494,63.3978,62.3437,62.3749,1800100.0],["2019-12-19",62.5402,62.7921,62.3513,62.674,1834700.0],["2019-12-20",63.0677,64.1384,62.8945,63.6345,2851100.0],["2019-12-23",63.6581,63.8156,63.2566,63.54,1108700.0],["2019-12-24",63.6345,63.8471,63.3904,63.6424,325100.0],["2019-12-26",63.5952,63.7762,63.4771,63.6896,665100.0],["2019-12-27",63.9258,64.036,63.603,63.6424,674300.0],["2019-12-30",63.9494,64.0124,63.54,63.6975,767100.0],["2019-12-31",63.5007,63.7841,63.3747,63.7841,1148700.0],["2020-01-02",63.8864,63.9022,62.1623,62.8787,1951400.0],["2020-01-03",62.1938,62.989,62.0993,62.926,1018300.0],["2020-01-06",62.5009,62.7213,62.1623,62.6111,1436600.0],["2020-01-07",62.8237,63.0126,62.1702,62.2804,1598300.0],["2020-01-08",62.4694,62.9417,62.3906,62.4457,1737400.0],["2020-01-09",62.5874,62.9968,62.5008,62.7843,1838700.0],["2020-01-10",62.7843,63.0519,62.3355,62.3906,1278600.0],["2020-01-13",62.4064,62.7291,62.0442,62.7291,1622500.0],["2020-01-14",62.5402,62.8473,62.4143,62.6898,1521200.0],["2020-01-15",62.6504,62.9496,62.4457,62.556,1181500.0],["2020-01-16",62.7685,62.8945,62.493,62.7449,1572100.0],["2020-01-17",62.8394,63.5637,62.6347,63.3668,2673200.0],["2020-01-21",63.3038,63.7683,63.0913,63.1936,2219000.0],["2020-01-22",63.2566,63.3432,62.367,62.5638,1806500.0],["2020-01-23",62.2489,62.3434,61.257,61.997,1587000.0],["2020-01-24",62.0757,62.0757,61.0759,61.1704,1715000.0],["2020-01-27",60.2965,60.9499,59.8871,60.5169,2306800.0],["2020-01-28",60.9106,61.0759,60.265,60.4304,2490300.0],["2020-01-29",60.5484,60.6193,59.9108,59.9974,1318500.0],["2020-01-30",59.5801,59.9186,58.9188,59.8242,2364200.0],["2020-01-31",59.9029,60.1154,59.0841,59.2888,3829200.0],["2020-02-03",59.5565,60.4776,59.3675,59.5486,1944000.0],["2020-02-04",60.202,60.7216,60.0052,60.4067,2086000.0],["2020-02-05",60.8948,61.6349,60.7846,61.2255,1801500.0],["2020-02-06",61.6506,62.1466,60.2808,60.2965,1352800.0],["2020-02-07",60.0131,60.1863,59.0133,59.6273,1867300.0],["2020-02-10",59.5801,60.6272,59.5565,60.6193,3172400.0],["2020-02-11",62.5796,63.1779,60.328,60.8397,3727800.0],["2020-02-12",61.4066,62.4221,60.9736,62.0757,2650800.0],["2020-02-13",61.8238,62.9968,61.8238,62.6111,2695400.0],["2020-02-14",62.7843,62.7843,61.068,61.5168,1551900.0],["2020-02-18",61.501,61.9812,61.4931,61.8868,1902500.0],["2020-02-19",62.0127,62.2489,61.7923,61.8947,1356000.0],["2020-02-20",61.7923,62.186,61.2963,62.0206,1405000.0],["2020-02-21",61.7057,61.8553,60.9893,61.6191,2300300.0],["2020-02-24",60.5012,60.5406,59.3518,60.021,1946700.0],["2020-02-25",60.1076,60.1784,57.856,58.2732,2596900.0],["2020-02-26",58.3205,59.1392,57.0058,57.0058,3233200.0],["2020-02-27",55.6832,56.6909,54.7069,54.7306,4206900.0],["2020-02-28",53.526,54.8801,52.7939,54.5416,4338700.0],["2020-03-02",54.644,55.4785,53.1797,55.3919,3538400.0],["2020-03-03",55.2029,56.4783,53.6992,54.4708,2445500.0],["2020-03-04",55.2265,55.9823,54.6125,55.88,2718400.0],["2020-03-05",54.3684,54.5416,53.2741,53.6284,3066500.0],["2020-03-06",52.1247,53.1639,50.991,51.8177,4352400.0],["2020-03-09",49.7822,49.7901,47.9057,48.0011,3560800.0],["2020-03-10",49.3131,51.0703,47.2537,51.0305,2865900.0],["2020-03-11",49.655,49.9969,48.4782,49.4721,2809900.0],["2020-03-12",46.6574,47.3889,44.0096,44.9638,3116800.0],["2020-03-13",47.214,50.0446,44.0415,50.0207,4004800.0],["2020-03-16",45.2182,48.2953,42.0139,45.5045,4404900.0],["2020-03-17",46.4745,47.6195,41.7436,47.3173,4066400.0],["2020-03-18",44.3595,44.8763,40.8212,44.5503,3439800.0],["2020-03-19",43.9301,46.554,43.3497,43.6041,2884200.0],["2020-03-20",44.1448,44.1925,38.4677,39.3662,3724200.0],["2020-03-23",38.7937,40.1215,36.8695,38.4041,3214800.0],["2020-03-24",41.0677,41.6163,39.4377,40.9325,3357600.0],["2020-03-25",41.0439,45.0672,39.5252,41.4732,5590100.0],["2020-03-26",41.9742,44.9956,41.7356,44.8048,3272000.0],["2020-03-27",43.135,44.4629,40.7497,41.3301,3339800.0],["2020-03-30",40.9405,44.1289,40.2011,43.6678,3251600.0],["2020-03-31",43.8029,44.6855,42.9681,43.6519,2484900.0],["2020-04-01",41.5766,42.2922,40.3998,41.0836,3258600.0],["2020-04-02",40.6543,43.0158,39.8989,41.4335,2678700.0],["2020-04-03",41.187,42.3558,39.3423,39.4298,2310600.0],["2020-04-06",41.2029,42.976,40.6225,42.6977,2223700.0],["2020-04-07",44.8843,45.1228,43.0873,43.143,2827200.0],["2020-04-08",43.2861,43.8506,42.0616,43.469,2470600.0],["2020-04-09",44.2084,45.8464,44.0892,45.1626,2532400.0],["2020-04-13",44.8207,44.9479,42.8885,44.3277,2116600.0],["2020-04-14",45.2898,45.3375,44.1051,44.2005,1997800.0],["2020-04-15",42.8965,43.2066,40.376,41.3142,3606500.0],["2020-04-16",41.6323,42.3797,39.4218,42.157,3334900.0],["2020-04-17",43.5087,44.773,42.6341,43.3895,2450700.0],["2020-04-20",42.4592,44.0335,41.4096,42.8726,2649700.0],["2020-04-21",41.4414,42.165,40.4237,40.8212,2785600.0],["2020-04-22",41.672,41.8867,40.1295,40.3044,2179500.0],["2020-04-23",40.5191,42.4433,40.3919,40.9405,1897700.0],["2020-04-24",41.1393,41.6402,40.7258,41.3699,1593600.0],["2020-04-27",41.7913,43.5485,41.7913,43.2066,3014600.0],["2020-04-28",43.3338,45.3057,42.9681,44.924,3392600.0],["2020-04-29",45.9815,49.7504,45.9815,48.7883,6059600.0],["2020-04-30",47.4525,47.7467,45.2341,45.3454,3186500.0],["2020-05-01",44.5424,44.7809,43.7393,44.439,2367800.0],["2020-05-04",43.6121,43.6519,42.1093,43.1509,2753900.0],["2020-05-05",43.6121,44.0017,42.984,43.1112,2330000.0],["2020-05-06",43.3338,43.5405,42.3956,43.2066,1721800.0],["2020-05-07",43.6916,44.2641,42.4433,42.6421,2703300.0],["2020-05-08",43.5564,44.0733,43.1907,43.8188,1833700.0],["2020-05-11",43.4769,43.4769,41.7277,42.6182,1937700.0],["2020-05-12",42.7454,43.1032,41.2267,41.2347,1619100.0],["2020-05-13",40.861,40.9803,38.5393,39.0084,2630200.0],["2020-05-14",38.4757,40.0818,37.0762,39.9466,3047600.0],["2020-05-15",39.5252,40.7815,39.0163,40.4714,4187600.0],["2020-05-18",42.332,42.9203,42.1411,42.2763,1965400.0],["2020-05-19",42.0775,42.4433,41.0677,41.5766,2297300.0],["2020-05-20",42.006,42.5387,41.5686,41.6959,2002100.0],["2020-05-21",41.6163,42.3558,41.1552,41.2347,2300300.0],["2020-05-22",41.2347,41.8708,40.702,41.1711,2026800.0],["2020-05-26",42.65,43.3577,42.324,43.0078,3991500.0],["2020-05-27",44.2641,46.1565,44.1289,45.9656,3861700.0],["2020-05-28",45.8305,45.9656,43.7632,43.8665,2083800.0],["2020-05-29",43.3418,43.6916,42.2604,43.5644,3461800.0],["2020-06-01",43.6439,44.8525,43.6439,44.1925,2155000.0],["2020-06-02",44.6855,44.7571,43.7473,43.9381,2492800.0],["2020-06-03",44.8127,45.6396,44.2561,45.425,2904100.0],["2020-06-04",45.0672,46.0451,44.0653,46.0054,2883500.0],["2020-06-05",47.6274,49.9889,47.6274,48.3271,4737400.0],["2020-06-08",48.8042,50.8874,48.8042,50.8079,3272900.0],["2020-06-09",49.9174,50.0764,47.8978,47.9773,2670400.0],["2020-06-10",47.8024,47.8024,45.576,46.2121,2521300.0],["2020-06-11",44.3627,44.9979,43.4379,43.7837,2879800.0],["2020-06-12",45.1507,45.9709,43.3173,44.2501,2353600.0],["2020-06-15",42.9555,45.7538,42.9072,45.2874,3217400.0],["2020-06-16",46.7187,47.4022,44.9256,45.3196,2340800.0],["2020-06-17",45.2391,45.5125,44.3788,44.5396,1693700.0],["2020-06-18",43.7837,44.7969,43.5827,44.5637,2130800.0],["2020-06-19",45.4884,45.8101,42.8831,42.8831,9272700.0],["2020-06-22",42.6338,42.9153,41.6287,42.4248,2868100.0],["2020-06-23",43.06,43.9847,42.6419,43.5023,3605400.0],["2020-06-24",42.9153,43.1324,41.8217,42.1755,2753100.0],["2020-06-25",41.8297,42.7786,41.0658,42.4569,3319200.0],["2020-06-26",42.2318,42.5615,41.2106,42.4409,4731100.0],["2020-06-29",42.7866,44.4511,42.7223,43.6551,2924000.0],["2020-06-30",43.639,44.2662,43.3334,43.9043,2381400.0],["2020-07-01",43.7917,45.0301,43.5827,43.8561,2206200.0],["2020-07-02",44.6361,44.9818,43.7113,43.9124,1689100.0],["2020-07-06",44.7245,44.9738,43.9043,44.435,1540000.0],["2020-07-07",43.9445,44.8049,43.5184,44.7969,2534100.0],["2020-07-08",44.5959,44.62,42.7062,43.1002,3267100.0],["2020-07-09",42.9716,43.0922,40.905,41.5403,2627800.0],["2020-07-10",41.5563,43.6792,41.4357,43.2771,1708300.0],["2020-07-13",43.639,44.5959,43.4781,43.848,1953900.0],["2020-07-14",43.6711,44.4431,43.2771,44.1134,1429200.0],["2020-07-15",45.0301,45.5286,44.4672,45.215,1740100.0],["2020-07-16",45.0462,45.8181,44.5717,45.2311,1352900.0],["2020-07-17",45.215,45.2793,44.2501,44.7808,1517600.0],["2020-07-20",44.4029,44.4029,42.658,43.3977,1712100.0],["2020-07-21",43.5344,44.5637,43.4299,43.8239,1283100.0],["2020-07-22",43.7194,44.4592,43.5264,44.2099,1412000.0],["2020-07-23",45.8905,46.4212,44.9577,45.2954,2647300.0],["2020-07-24",45.5206,46.4131,44.7486,45.4804,2397600.0],["2020-07-27",45.1266,46.196,44.8371,45.8422,3765100.0],["2020-07-28",42.6178,44.435,42.0147,43.9526,5147800.0],["2020-07-29",43.9526,44.6361,43.2208,43.4379,5704600.0],["2020-07-30",42.9314,43.1404,42.1273,42.8268,2506700.0],["2020-07-31",42.9314,43.261,41.9986,43.2048,3417000.0],["2020-08-03",43.2932,43.8882,42.7786,43.1806,2273000.0],["2020-08-04",42.9796,43.4782,42.5936,42.7303,1988000.0],["2020-08-05",43.1163,43.3254,42.2559,42.3765,2426300.0],["2020-08-06",42.2157,43.3817,42.1594,43.1645,2069200.0],["2020-08-07",42.7544,42.859,42.1835,42.8349,1817500.0],["2020-08-10",42.9876,44.435,42.8831,44.234,2002500.0],["2020-08-11",44.9255,46.1317,44.7084,44.821,1690100.0],["2020-08-12",45.1185,45.2794,43.4862,43.5425,1753000.0],["2020-08-13",43.1324,43.9928,42.9153,43.6792,1256700.0],["2020-08-14",43.3736,44.5235,43.3736,44.1054,1118400.0],["2020-08-17",43.9847,44.1938,43.0278,43.2852,1962800.0],["2020-08-18",43.2771,43.9204,43.0198,43.5184,1499200.0],["2020-08-19",43.446,44.0089,43.0439,43.2048,1075900.0],["2020-08-20",42.9555,43.1243,42.481,42.5052,1251500.0],["2020-08-21",42.4408,42.6017,41.7332,42.2559,1960500.0],["2020-08-24",42.3846,43.9928,42.0951,43.8159,1712200.0],["2020-08-25",43.8239,44.2099,42.7866,43.261,1083400.0],["2020-08-26",43.0761,43.4219,42.473,43.1485,1562100.0],["2020-08-27",43.4782,44.7245,43.4782,44.1938,1839300.0],["2020-08-28",44.2099,44.435,43.647,44.3144,1051800.0],["2020-08-31",44.2662,44.4431,43.4299,43.4942,1704800.0],["2020-09-01",43.1967,43.3012,42.6097,42.6338,1676800.0],["2020-09-02",42.5615,43.655,42.4248,43.3656,1719600.0],["2020-09-03",43.8561,44.9899,43.1324,43.6551,1939300.0],["2020-09-04",43.8722,44.4752,43.2208,43.4862,1320700.0],["2020-09-08",43.3977,43.6953,42.8911,43.2852,1728500.0],["2020-09-09",43.2128,43.5586,42.6017,42.6178,1387700.0],["2020-09-10",42.6258,43.1163,41.4759,41.6528,1729100.0],["2020-09-11",41.685,42.2559,41.4196,42.071,1517500.0],["2020-09-14",42.5373,43.8722,42.2479,43.2852,1594800.0],["2020-09-15",43.3173,44.033,42.7303,43.1887,1927500.0],["2020-09-16",43.4782,44.3707,43.1404,43.3575,2187600.0],["2020-09-17",42.8349,43.5586,42.5775,43.0922,1799400.0],["2020-09-18",42.7991,43.4503,41.8549,41.9607,3107100.0],["2020-09-21",41.1793,41.391,39.8281,40.0886,3091300.0],["2020-09-22",40.1537,40.7316,39.9583,40.463,1791700.0],["2020-09-23",40.5607,41.3421,39.6409,39.7304,2032200.0],["2020-09-24",39.7386,40.3491,39.0711,39.8037,1381200.0],["2020-09-25",39.47,40.0886,39.1851,40.0072,1422900.0],["2020-09-28",40.634,40.9351,40.2188,40.406,1692100.0],["2020-09-29",40.3165,40.6421,39.5025,39.763,1470700.0],["2020-09-30",40.0316,40.6828,39.8281,40.2921,1842500.0],["2020-10-01",40.4142,40.6258,39.9177,40.3491,1618200.0],["2020-10-02",39.8607,42.0014,39.7304,41.7817,1653600.0],["2020-10-05",42.1235,42.6933,41.627,42.0828,1726000.0],["2020-10-06",42.4736,42.9375,41.5456,41.6921,1750300.0],["2020-10-07",42.091,42.7422,41.9119,42.4491,1518300.0],["2020-10-08",42.9212,43.312,42.7259,43.2631,1941100.0],["2020-10-09",43.5643,43.7515,42.6364,42.7096,2161100.0],["2020-10-12",43.312,43.8166,43.0026,43.5073,2570600.0],["2020-10-13",43.5968,43.8655,42.905,43.0271,2054700.0],["2020-10-14",42.7584,43.5969,42.7584,43.2875,2147000.0],["2020-10-15",42.4166,43.1654,41.4642,42.9701,1850400.0],["2020-10-16",42.9212,43.0678,42.0666,42.7177,1748300.0],["2020-10-19",42.791,42.8236,41.2363,41.3828,1563700.0],["2020-10-20",41.8793,41.9689,41.3665,41.6352,1464600.0],["2020-10-21",41.7491,42.4573,41.1549,41.92,2136400.0],["2020-10-22",42.1642,42.327,41.2933,41.9852,2141000.0],["2020-10-23",42.5142,42.9619,42.1805,42.9131,2293900.0],["2020-10-26",42.5712,42.5956,41.4072,41.7084,2665200.0],["2020-10-27",43.141,43.141,39.4618,39.7386,6550400.0],["2020-10-28",39.1525,39.5595,37.4106,37.5164,3626600.0],["2020-10-29",37.2234,37.7606,36.2222,37.2804,4168400.0],["2020-10-30",37.2397,38.5827,37.1908,38.4199,3068200.0],["2020-11-02",39.0385,40.056,38.7944,39.6572,2848500.0],["2020-11-03",40.3735,41.4724,40.1211,40.7398,3219500.0],["2020-11-04",40.5119,40.5119,38.7618,38.9409,3756100.0],["2020-11-05",39.3641,40.6828,39.1037,40.1456,2040700.0],["2020-11-06",40.0805,40.4305,39.1118,39.3641,2120800.0],["2020-11-09",42.7829,46.3237,42.7015,45.1678,6214800.0],["2020-11-10",45.7295,46.7388,45.2655,46.3969,5467900.0],["2020-11-11",46.5272,47.04,45.8516,46.5842,4448300.0],["2020-11-12",45.9492,46.5842,45.3957,45.7702,5381700.0],["2020-11-13",46.1772,47.5447,46.112,47.504,2410100.0],["2020-11-16",49.4412,50.4343,48.7982,50.3692,3680200.0],["2020-11-17",49.6529,50.7192,49.425,50.3366,2070800.0],["2020-11-18",50.1494,50.2471,48.5784,48.5947,2971700.0],["2020-11-19",48.2691,48.4645,47.3086,48.3424,1684600.0],["2020-11-20",48.0819,48.6924,47.8947,48.554,1693600.0],["2020-11-23",49.0587,50.0354,48.5214,49.7343,1679700.0],["2020-11-24",50.6052,53.0065,50.4668,52.453,4414700.0],["2020-11-25",51.6308,52.5425,51.5657,52.2332,2841500.0],["2020-11-27",51.8018,52.3146,51.2646,51.2808,1525600.0],["2020-11-30",51.2808,52.0541,50.9227,51.2808,4237900.0],["2020-12-01",52.0053,52.7623,51.1587,51.582,2243100.0],["2020-12-02",51.6227,52.2495,51.4029,51.8262,2093000.0],["2020-12-03",52.2739,53.2995,51.9727,52.9576,2173600.0],["2020-12-04",53.153,53.56,52.6972,52.9007,1997200.0],["2020-12-07",52.5588,52.8111,52.0948,52.339,2142400.0],["2020-12-08",51.9076,52.6646,51.8343,52.6239,1593000.0],["2020-12-09",52.7948,53.096,52.1355,52.3879,1749500.0],["2020-12-10",51.9971,52.4041,51.6064,52.0622,1516300.0],["2020-12-11",51.7285,53.1204,51.7122,52.5751,1488900.0],["2020-12-14",52.7623,52.8925,51.7448,51.7529,2026300.0],["2020-12-15",52.4774,52.6158,51.5087,52.3716,1678400.0],["2020-12-16",52.1274,52.8925,51.9646,52.6972,1832300.0],["2020-12-17",52.9821,53.1937,51.3867,51.5332,1918800.0],["2020-12-18",51.344,51.7141,50.3735,50.6778,3142700.0],["2020-12-21",49.9952,50.0857,48.5642,49.7896,2379300.0],["2020-12-22",49.9541,50.2255,48.9096,49.1728,2542100.0],["2020-12-23",49.2879,50.9986,49.255,50.3982,1668400.0],["2020-12-24",50.4393,50.5216,49.9706,50.4147,346000.0],["2020-12-28",50.8259,51.9855,50.612,51.3029,1277800.0],["2020-12-29",51.3687,51.5167,50.7354,51.0315,803400.0],["2020-12-30",51.0726,51.5249,50.7601,50.8999,666300.0],["2020-12-31",50.7519,51.4263,50.464,51.2947,978700.0],["2021-01-04",51.1795,51.4345,49.6498,50.0692,1572200.0],["2021-01-05",49.8883,51.4427,49.8883,50.8917,1660700.0],["2021-01-06",51.7388,55.6206,51.7388,55.0778,3442500.0],["2021-01-07",55.012,55.563,52.5036,52.6105,2758400.0],["2021-01-08",52.6846,53.1287,51.4016,52.298,2213500.0],["2021-01-11",51.9362,53.178,51.5825,52.3885,1273700.0],["2021-01-12",52.5612,53.0464,52.1171,52.5776,1431900.0],["2021-01-13",52.4132,52.8079,51.3934,51.7635,1755300.0],["2021-01-14",52.0184,52.3145,51.4509,52.1335,1774600.0],["2021-01-15",51.9855,52.0677,51.0644,51.9115,1370900.0],["2021-01-19",52.1418,52.6352,51.7717,51.895,1391400.0],["2021-01-20",52.1664,52.298,51.4838,51.7059,1456600.0],["2021-01-21",51.6565,52.4461,51.3769,51.9033,1535300.0],["2021-01-22",51.4591,51.8539,50.8177,51.4591,1761900.0],["2021-01-25",50.793,52.6188,50.5463,52.5612,1443100.0],["2021-01-26",52.9724,54.1485,52.2487,53.9264,1993100.0],["2021-01-27",53.7044,56.3361,53.0464,54.7488,3680300.0],["2021-01-28",54.716,55.1025,53.0218,53.0382,2456400.0],["2021-01-29",53.0382,53.4494,51.196,51.3029,2105200.0],["2021-02-01",51.3029,51.8868,50.7765,51.6977,2042800.0],["2021-02-02",52.2733,52.7586,51.5332,51.5496,2010500.0],["2021-02-03",51.4016,53.0629,51.2371,52.775,1550400.0],["2021-02-04",52.775,53.8771,52.4954,53.3425,1628300.0],["2021-02-05",53.5234,54.4446,53.4823,54.1814,1259100.0],["2021-02-08",54.387,54.9627,54.058,54.8969,1070300.0],["2021-02-09",55.1683,55.1683,54.3459,54.8887,1150300.0],["2021-02-10",54.9627,55.1107,52.8162,53.5152,3132600.0],["2021-02-11",53.5152,54.313,52.4378,54.2965,1566900.0],["2021-02-12",54.2225,54.6584,53.9676,54.4857,1060700.0],["2021-02-16",54.5597,54.6255,53.4576,54.1978,2213800.0],["2021-02-17",53.8853,55.6288,53.729,55.1847,2346700.0],["2021-02-18",55.966,56.3361,54.6666,54.9051,2931100.0],["2021-02-19",55.1354,55.8098,54.3047,55.6371,2055500.0],["2021-02-22",55.7851,59.1982,55.7193,58.0468,2597900.0],["2021-02-23",58.3511,58.5649,57.1997,58.1455,1714300.0],["2021-02-24",57.9481,58.6225,57.5533,58.2935,1363700.0],["2021-02-25",58.2771,58.6965,56.6569,56.8049,2457900.0],["2021-02-26",57.0188,57.5287,56.0154,56.5253,1812500.0],["2021-03-01",57.1092,58.861,56.9776,58.4333,1359800.0],["2021-03-02",58.0961,59.2722,58.0139,58.9185,1237300.0],["2021-03-03",59.2722,60.7772,59.083,60.1686,1753100.0],["2021-03-04",60.1111,60.8183,58.4744,59.2475,2047600.0],["2021-03-05",59.8479,61.5174,59.2804,61.2789,1633400.0],["2021-03-08",62.0684,63.9765,61.7559,63.5488,1976000.0],["2021-03-09",63.1836,63.6235,62.1794,62.6276,2172100.0],["2021-03-10",63.2002,64.1961,62.6691,63.5488,1840700.0],["2021-03-11",63.2998,64.0219,62.9263,63.3579,1761100.0],["2021-03-12",63.9638,64.6858,63.7231,64.553,1348500.0],["2021-03-15",64.2791,64.6277,63.1587,63.6235,1747300.0],["2021-03-16",63.25,63.8559,62.835,63.7314,1682100.0],["2021-03-17",64.0634,64.387,62.8931,63.8559,1647600.0],["2021-03-18",63.9638,64.636,63.6152,64.1132,1705100.0],["2021-03-19",63.7148,64.221,63.0923,63.4326,6519400.0],["2021-03-22",63.5986,64.4202,62.8766,64.0302,1599900.0],["2021-03-23",63.2998,63.582,62.4533,62.6359,1679700.0],["2021-03-24",63.2251,63.6484,62.0217,62.1545,1789300.0],["2021-03-25",61.9553,63.7231,61.6897,63.3164,1772500.0],["2021-03-26",63.4741,63.8476,62.0134,62.6774,2997600.0],["2021-03-29",62.5861,63.0342,61.0258,62.2292,1828600.0],["2021-03-30",62.445,63.001,61.9968,62.6193,1620600.0],["2021-03-31",62.6442,62.9761,61.4905,61.5403,1902200.0],["2021-04-01",61.7893,63.001,61.4656,63.001,1961500.0],["2021-04-05",63.5571,63.9389,62.9844,63.1836,1560200.0],["2021-04-06",63.1587,64.4036,63.0508,64.387,2397700.0],["2021-04-07",64.4037,64.6277,63.7065,64.4369,1324100.0],["2021-04-08",64.0136,64.5696,63.6152,64.1132,1684600.0],["2021-04-09",64.3372,64.8601,63.997,64.4534,1470500.0],["2021-04-12",64.8269,65.8975,64.5696,65.7979,1826400.0],["2021-04-13",65.3415,65.9473,64.6775,65.2253,2462800.0],["2021-04-14",65.4743,66.2959,64.7688,65.2502,1906700.0],["2021-04-15",65.6734,67.0678,65.6568,65.9307,2254000.0],["2021-04-16",66.4951,66.52,65.7399,66.105,1642700.0],["2021-04-19",66.105,66.4038,65.7896,65.8228,2848500.0],["2021-04-20",66.3955,67.2172,64.968,65.4494,2992000.0],["2021-04-21",65.0427,67.018,64.9514,66.8852,2451300.0],["2021-04-22",66.6528,67.2587,65.9971,66.9267,3070000.0],["2021-04-23",67.2586,67.6736,66.7856,67.4163,2215200.0],["2021-04-26",67.7234,67.9309,66.7524,67.0097,1608200.0],["2021-04-27",66.5864,67.5325,66.2212,67.4329,1880500.0],["2021-04-28",67.8064,68.3459,67.3831,67.5159,1469500.0],["2021-04-29",68.1052,69.0845,67.8728,68.7857,1468600.0],["2021-04-30",68.5119,68.57,67.9392,68.2712,1751300.0],["2021-05-03",69.0264,69.8149,68.6198,69.3252,1860000.0],["2021-05-04",69.3584,69.9062,68.9019,69.3418,1360400.0],["2021-05-05",69.2588,69.5742,68.3874,69.0264,1925200.0],["2021-05-06",69.458,70.2216,68.9849,69.9643,1521200.0],["2021-05-07",69.6904,70.8689,69.3833,70.512,1593500.0],["2021-05-10",70.6282,71.6905,70.3128,70.3792,1406100.0],["2021-05-11",70.1551,70.7112,69.0679,69.4995,1684400.0],["2021-05-12",69.5493,69.9062,67.8562,68.1716,1339500.0],["2021-05-13",68.1716,69.6738,68.0886,69.2422,2441200.0],["2021-05-14",69.541,69.7153,68.7857,69.4165,2164800.0],["2021-05-17",69.624,69.9394,68.8521,68.9766,1358700.0],["2021-05-18",69.2256,69.4497,68.711,68.7442,1820400.0],["2021-05-19",68.1384,68.3708,67.018,68.1882,2158000.0],["2021-05-20",68.4123,68.9019,68.1052,68.57,1683500.0],["2021-05-21",68.6281,69.4165,68.1965,68.794,1535900.0],["2021-05-24",69.1841,69.4165,68.5783,69.0513,1635000.0],["2021-05-25",69.3252,69.624,67.8562,68.0471,2135900.0],["2021-05-26",68.1633,68.5617,67.7151,67.9475,1941400.0],["2021-05-27",68.5451,68.8853,68.0886,68.57,3344500.0],["2021-05-28",68.6115,68.8687,67.6902,68.2546,2540800.0],["2021-06-01",69.1509,69.458,68.2546,68.9019,2278800.0],["2021-06-02",68.9102,69.3086,68.1965,68.5949,1734100.0],["2021-06-03",68.1965,68.3957,67.6902,68.1633,2504900.0],["2021-06-04",68.3459,68.8355,67.9392,68.7193,1294800.0],["2021-06-07",69.1592,69.2173,68.4953,68.7028,1878300.0],["2021-06-08",68.5534,69.6323,68.072,69.4497,1168400.0],["2021-06-09",69.3916,69.8564,69.2339,69.3252,1496300.0],["2021-06-10",69.7855,70.3379,69.3671,69.4256,1080400.0],["2021-06-11",69.7521,70.1622,69.6098,70.1454,1297400.0],["2021-06-14",70.0617,70.4049,68.4966,69.1076,1304000.0],["2021-06-15",69.2582,70.0617,69.2582,69.6181,1249900.0],["2021-06-16",69.6851,69.9529,68.89,69.1746,1046800.0],["2021-06-17",69.1997,69.4005,67.0738,67.6429,1179900.0],["2021-06-18",66.8478,66.965,64.8809,64.973,2647500.0],["2021-06-21",65.425,66.9148,65.425,66.7976,1405300.0],["2021-06-22",66.9315,66.9399,65.8769,66.2201,1225400.0],["2021-06-23",66.3038,66.5633,65.9523,66.1615,1012600.0],["2021-06-24",66.421,66.7474,66.0527,66.6218,1020700.0],["2021-06-25",66.6051,67.2244,66.4544,67.1575,1233300.0],["2021-06-28",67.0905,67.2161,65.5505,65.7347,1384000.0],["2021-06-29",66.036,66.6135,65.6928,66.0527,957300.0],["2021-06-30",65.8351,67.0822,65.7681,66.9482,1001300.0],["2021-07-01",67.4839,68.1702,67.2495,67.7936,891800.0],["2021-07-02",67.9526,68.3041,67.4337,67.7015,870800.0],["2021-07-06",67.3835,67.6513,65.5171,66.0192,1436100.0],["2021-07-07",65.5171,66.6721,65.4752,66.4042,1003800.0],["2021-07-08",65.4668,65.9941,64.9312,65.5421,1330600.0],["2021-07-09",66.3708,67.032,66.1364,66.9985,1520800.0],["2021-07-12",66.3205,66.8729,65.8016,66.6469,1307000.0],["2021-07-13",66.5967,66.7641,65.1237,65.1906,1061500.0],["2021-07-14",65.5254,66.3707,65.3915,65.9774,1477500.0],["2021-07-15",65.3162,66.3624,65.2743,65.7263,1375000.0],["2021-07-16",66.0109,66.1113,64.747,64.8224,1354500.0],["2021-07-19",63.5167,64.4039,63.2824,63.9101,3054500.0],["2021-07-20",64.9061,64.9061,60.6125,61.1565,4855600.0],["2021-07-21",61.3574,62.956,61.2737,61.6838,3571300.0],["2021-07-22",62.0353,62.0604,59.65,60.261,2713600.0],["2021-07-23",60.4869,60.7966,59.6081,60.5121,1657900.0],["2021-07-26",60.5958,61.4913,60.5623,61.3239,2511000.0],["2021-07-27",60.7799,61.5582,60.2693,61.4913,1106200.0],["2021-07-28",61.5666,61.734,60.353,60.9473,1004400.0],["2021-07-29",61.5415,62.1441,61.2569,61.2904,1191800.0],["2021-07-30",61.2318,61.96,60.7548,60.9473,1915100.0],["2021-08-02",61.282,62.4287,60.9975,61.1147,1004400.0],["2021-08-03",61.3072,61.3072,59.9931,60.9891,2304100.0],["2021-08-04",60.579,61.1314,59.7588,59.8592,1427600.0],["2021-08-05",60.2442,61.6587,60.2442,61.5833,2052800.0],["2021-08-06",62.1023,62.5542,61.5666,62.0018,1316800.0],["2021-08-09",61.734,61.9265,60.9389,61.3741,1124600.0],["2021-08-10",61.508,63.048,61.4996,62.6546,899500.0],["2021-08-11",62.5877,64.0105,62.345,63.818,1200100.0],["2021-08-12",64.0859,64.0859,62.6965,63.7176,1157900.0],["2021-08-13",63.7009,64.0273,63.0313,63.1485,720500.0],["2021-08-16",62.8053,63.659,62.278,63.4163,1148300.0],["2021-08-17",62.9894,63.4581,62.0102,62.5124,1271600.0],["2021-08-18",62.3282,62.345,61.0393,61.0644,1534400.0],["2021-08-19",60.4953,60.6794,59.3654,59.5244,1745900.0],["2021-08-20",59.424,59.9931,58.8716,59.9596,2275000.0],["2021-08-23",60.4032,60.9808,60.1438,60.7715,1039800.0],["2021-08-24",61.0058,61.3406,60.5957,60.7548,954900.0],["2021-08-25",60.6376,61.1147,59.7839,60.7297,1095300.0],["2021-08-26",60.7296,60.7296,59.8508,60.0601,962600.0],["2021-08-27",60.1605,61.349,60.0852,61.2569,1305200.0],["2021-08-30",61.5666,61.575,60.3363,60.3697,1189200.0],["2021-08-31",60.2777,61.3574,60.2777,61.282,1788400.0],["2021-09-01",61.6001,61.6921,60.9054,61.4243,1022800.0],["2021-09-02",61.7591,62.2697,61.4076,62.2194,1177400.0],["2021-09-03",62.2194,62.2948,61.2988,61.7173,1063700.0],["2021-09-07",61.7005,62.1525,61.0561,61.1649,1009600.0],["2021-09-08",61.1732,61.734,60.8385,60.8887,985700.0],["2021-09-09",60.6711,61.2067,60.1522,60.3614,1237400.0],["2021-09-10",60.6711,60.6962,59.9429,59.9848,1089900.0],["2021-09-13",60.5539,60.9891,60.2107,60.6878,1155500.0],["2021-09-14",60.8468,61.1063,60.1521,60.6459,1378900.0],["2021-09-15",60.5957,61.9934,60.4534,61.8679,1519100.0],["2021-09-16",62.0269,62.3282,61.2067,61.349,1095900.0],["2021-09-17",61.2486,61.893,60.8719,61.1732,2135700.0],["2021-09-20",60.5141,61.1648,59.9226,60.4042,1698400.0],["2021-09-21",61.1141,61.5113,59.8296,59.8719,2051900.0],["2021-09-22",60.3705,61.6972,60.1592,61.2155,2571600.0],["2021-09-23",61.8493,62.745,61.8239,62.669,2041000.0],["2021-09-24",62.6943,63.5309,62.5169,63.1507,1375600.0],["2021-09-27",63.5478,64.3844,63.5478,64.0464,1214300.0],["2021-09-28",64.1394,64.6126,62.2634,62.4577,1797000.0],["2021-09-29",62.5845,62.914,61.9845,62.1535,1305200.0],["2021-09-30",62.3648,62.3648,61.1648,61.2324,1453800.0],["2021-10-01",61.4775,63.3704,61.3338,62.6436,1209300.0],["2021-10-04",62.3563,63.345,62.331,62.4493,1465500.0],["2021-10-05",63.1338,64.0718,62.4408,63.8436,1393000.0],["2021-10-06",63.1,63.6999,62.7112,63.5816,1707100.0],["2021-10-07",63.9281,64.3168,63.5647,63.7675,2085500.0],["2021-10-08",64.0802,64.5365,63.4633,63.5647,836700.0],["2021-10-11",63.7169,63.9619,63.176,63.607,1133700.0],["2021-10-12",63.5563,63.7422,62.0775,62.3394,1560200.0],["2021-10-13",62.1873,62.9732,61.8239,62.7788,1291200.0],["2021-10-14",63.4295,64.6886,63.3366,64.6295,1658300.0],["2021-10-15",65.0436,65.6098,64.5619,64.7056,1502300.0],["2021-10-18",64.2492,65.3985,63.945,64.5703,2101900.0],["2021-10-19",64.8492,65.0774,64.1563,64.621,1929500.0],["2021-10-20",62.1112,63.2774,60.2014,63.1507,4816500.0],["2021-10-21",63.2774,63.2774,60.5564,61.1732,2483600.0],["2021-10-22",61.2662,61.5451,59.4916,59.9648,2539500.0],["2021-10-25",59.8296,60.024,58.7902,59.3057,2066100.0],["2021-10-26",59.4916,60.3535,59.2719,60.0324,1691400.0],["2021-10-27",60.0578,60.0662,58.3085,58.3254,1300800.0],["2021-10-28",58.393,58.7395,57.8944,58.3254,1584300.0],["2021-10-29",58.4184,58.4437,57.286,57.5311,1714400.0],["2021-11-01",58.0297,58.6634,57.9536,58.2747,1249600.0],["2021-11-02",58.055,58.1987,56.6269,57.3536,2175800.0],["2021-11-03",57.1592,57.9198,56.1367,57.4635,3424100.0],["2021-11-04",57.5311,57.7761,56.61,57.1508,1255000.0],["2021-11-05",57.9536,58.3423,57.6663,58.1395,1367700.0],["2021-11-08",58.4775,58.6043,57.6663,58.3254,1525900.0],["2021-11-09",58.1733,58.4691,57.5987,58.3001,1143600.0],["2021-11-10",58.3254,59.8127,58.2832,58.4691,887600.0],["2021-11-11",58.3339,59.1029,57.9113,58.8155,1550800.0],["2021-11-12",58.9761,59.0015,57.7339,58.2494,1202800.0],["2021-11-15",58.3085,59.0691,58.1057,58.3339,1140300.0],["2021-11-16",58.3339,58.3423,57.4719,57.5142,1179000.0],["2021-11-17",57.5226,58.7057,57.5226,58.4268,1738200.0],["2021-11-18",58.3508,58.5367,56.6776,57.2184,1680000.0],["2021-11-19",56.8297,57.1254,56.1367,56.7198,1558800.0],["2021-11-22",56.8973,57.6916,56.6269,57.548,1451700.0],["2021-11-23",57.286,58.731,57.286,58.4015,1571700.0],["2021-11-24",58.3085,58.731,57.7085,58.2578,1770100.0],["2021-11-26",56.4748,57.2775,55.5705,57.2522,1539800.0],["2021-11-29",57.5987,57.7254,56.61,57.0156,2081700.0],["2021-11-30",56.5339,57.2437,55.8579,56.8804,5213000.0],["2021-12-01",57.9282,58.3761,56.2466,56.255,2497300.0],["2021-12-02",56.5593,58.9761,56.4748,58.3846,2633000.0],["2021-12-03",58.5789,59.5845,58.1057,58.3423,2654100.0],["2021-12-06",59.4071,60.0831,58.8156,58.8494,2151900.0],["2021-12-07",59.2803,59.4916,58.9339,59.0522,2033000.0],["2021-12-08",59.1705,60.1338,59.1282,59.1367,2135800.0],["2021-12-09",58.655,59.7958,58.5198,58.9761,1557600.0],["2021-12-10",59.3733,60.1423,59.2634,59.9226,2308800.0],["2021-12-13",59.7028,60.6155,59.1113,60.2099,2338100.0],["2021-12-14",59.9817,61.1648,59.7451,60.9366,3684400.0],["2021-12-15",61.0972,61.4521,60.362,61.3169,2831900.0],["2021-12-16",61.9422,62.7788,61.6972,62.2718,2657200.0],["2021-12-17",62.2803,62.4239,61.3085,61.7141,4007500.0],["2021-12-20",60.8523,61.1424,59.7858,60.1185,2033500.0],["2021-12-21",60.5366,61.7909,60.3404,61.6373,1811300.0],["2021-12-22",61.6031,61.8591,60.9035,61.0656,2349100.0],["2021-12-23",61.3898,61.8591,60.9462,61.5946,1324200.0],["2021-12-27",61.4922,62.2431,61.2107,62.2431,958900.0],["2021-12-28",62.0127,62.883,61.8933,62.7379,944200.0],["2021-12-29",62.8574,63.1475,62.4734,62.7465,1195300.0],["2021-12-30",63.0451,63.54,62.8745,62.9342,865300.0],["2021-12-31",62.7977,63.1475,62.354,62.5161,1141400.0],["2022-01-03",62.8318,63.3693,62.5673,63.0451,1531500.0],["2022-01-04",63.5826,65.0929,63.4973,64.4359,1735100.0],["2022-01-05",64.8881,65.6304,64.4529,64.6492,2861000.0],["2022-01-06",65.0929,66.4324,65.0246,66.3642,2720200.0],["2022-01-07",66.5519,67.6099,66.5092,66.8846,2094500.0],["2022-01-10",66.9955,67.4051,65.9034,66.3471,1941400.0],["2022-01-11",66.4836,67.0894,65.4854,66.1423,2249400.0],["2022-01-12",66.1082,66.4495,65.1014,65.6987,2483800.0],["2022-01-13",65.7925,67.6952,65.4939,67.3112,1861100.0],["2022-01-14",66.8335,67.9768,66.2191,67.9171,1685900.0],["2022-01-18",67.6611,68.1048,66.9273,67.3112,2049600.0],["2022-01-19",67.2601,67.3283,65.6475,65.6731,1619500.0],["2022-01-20",65.6475,66.3471,64.342,64.4529,1424800.0],["2022-01-21",64.2396,65.4171,63.6594,64.5041,1652000.0],["2022-01-24",63.54,64.7089,63.0195,64.5127,1666100.0],["2022-01-25",63.7106,64.8113,62.5673,64.4017,1617400.0],["2022-01-26",64.8369,65.1867,63.8301,64.5127,1599300.0],["2022-01-27",64.9649,65.4597,62.2004,62.5332,1977700.0],["2022-01-28",62.3199,63.6936,61.825,63.6765,1212300.0],["2022-01-31",63.139,64.5127,63.139,64.2994,2155900.0],["2022-02-01",64.4444,65.3744,64.1714,65.1867,1336200.0],["2022-02-02",64.9478,66.2106,64.871,65.8352,1342900.0],["2022-02-03",66.1423,66.6969,65.4,66.2789,2093400.0],["2022-02-04",66.1679,66.441,65.3659,65.4768,1773300.0],["2022-02-07",65.6731,66.3898,65.3318,66.0485,2075900.0],["2022-02-08",66.5689,67.7549,66.3386,67.3369,2904600.0],["2022-02-09",76.1934,77.2002,73.7446,76.893,5883400.0],["2022-02-10",77.3879,78.1643,73.3863,73.6763,3863600.0],["2022-02-11",73.446,73.9409,71.876,72.3539,2130300.0],["2022-02-14",72.5501,72.7207,71.2873,72.3026,1829000.0],["2022-02-15",73.1217,74.1456,72.9682,73.7361,1618000.0],["2022-02-16",72.934,74.2907,72.6525,73.6678,1682800.0],["2022-02-17",72.8402,73.062,71.6542,72.0637,1491400.0],["2022-02-18",72.0211,73.2071,71.5774,71.7737,1594400.0],["2022-02-22",71.4921,72.4989,71.3044,71.7566,1513500.0],["2022-02-23",72.0211,72.1661,70.5109,70.6474,1699700.0],["2022-02-24",69.1542,70.289,68.5996,70.0757,2037900.0],["2022-02-25",70.1098,72.4221,70.1098,71.8931,1739500.0],["2022-02-28",70.6047,72.3453,70.3146,71.5774,2138900.0],["2022-03-01",71.0569,71.2788,69.359,69.6491,1518400.0],["2022-03-02",70.3402,71.859,70.3402,71.4409,1514700.0],["2022-03-03",71.3214,71.7054,70.1781,70.9972,1728600.0],["2022-03-04",69.7429,70.1952,67.7379,68.028,3482100.0],["2022-03-07",67.6867,67.9938,63.9922,64.0775,2778500.0],["2022-03-08",64.5212,65.528,62.4564,63.8983,2681100.0],["2022-03-09",65.862,66.7664,64.9663,66.2238,1921900.0],["2022-03-10",65.2075,66.7922,65.13,66.2668,2523200.0],["2022-03-11",67.0679,67.0679,65.5951,65.6726,1780000.0],["2022-03-14",65.5089,68.6526,65.2936,68.5148,3129500.0],["2022-03-15",68.6354,69.6861,68.2306,69.5311,2154400.0],["2022-03-16",69.8842,72.4164,69.7636,72.3992,3049500.0],["2022-03-17",71.4518,73.6222,71.4518,72.9848,2060800.0],["2022-03-18",73.381,73.5619,71.0728,72.537,7036500.0],["2022-03-21",72.4853,73.4069,71.6068,72.1666,1517500.0],["2022-03-22",72.6575,73.3896,71.9944,72.4594,1245100.0],["2022-03-23",72.0288,72.313,71.0297,71.0986,1152000.0],["2022-03-24",71.4001,72.5025,71.0383,72.3389,1252200.0],["2022-03-25",72.2958,73.8547,72.2441,73.7944,1377100.0],["2022-03-28",73.5188,73.5188,71.9944,73.0451,1266800.0],["2022-03-29",73.5102,75.1983,73.338,74.7418,1464200.0],["2022-03-30",74.6471,75.3706,74.2854,74.3629,1223300.0],["2022-03-31",73.9667,74.6902,73.0451,73.1054,2060300.0],["2022-04-01",73.9236,74.0012,70.8144,71.2278,1944900.0],["2022-04-04",70.6938,70.8575,69.3933,70.6594,1651900.0],["2022-04-05",70.6938,71.1761,69.8498,70.0393,1846200.0],["2022-04-06",69.6775,69.8067,68.5579,68.8507,1505400.0],["2022-04-07",68.8507,68.8507,66.9214,67.9463,1946600.0],["2022-04-08",67.7482,69.3933,66.9386,67.1023,2213600.0],["2022-04-11",66.9042,68.4717,66.6372,67.3262,1305600.0],["2022-04-12",67.3521,68.1875,66.7922,67.1109,992300.0],["2022-04-13",66.9817,67.5502,66.8353,67.2746,1709400.0],["2022-04-14",67.5071,68.3942,67.421,67.7741,1710800.0],["2022-04-18",67.5588,68.377,67.3607,67.6966,1624600.0],["2022-04-19",68.0842,69.8584,67.843,69.6086,2639400.0],["2022-04-20",74.0701,75.362,72.5197,72.7092,4109900.0],["2022-04-21",73.0279,73.2346,69.7464,70.1254,2277900.0],["2022-04-22",69.9187,70.0479,67.9894,68.0497,1577800.0],["2022-04-25",67.8775,68.1703,66.9387,68.1272,1527200.0],["2022-04-26",67.576,69.0574,67.3951,67.6105,1670700.0],["2022-04-27",67.731,68.4459,66.8094,67.6363,1477000.0],["2022-04-28",68.3425,68.6784,66.9386,67.7568,1277600.0],["2022-04-29",67.6191,67.7913,65.44,65.5692,1387100.0],["2022-05-02",66.1549,66.7147,64.9405,66.1377,1153800.0],["2022-05-03",66.3358,67.8344,65.9224,67.3607,1426500.0],["2022-05-04",67.3521,68.7387,66.4822,68.5751,1236000.0],["2022-05-05",68.3856,68.5923,66.353,67.0765,979100.0],["2022-05-06",66.5425,67.421,65.4659,66.6458,1478700.0],["2022-05-09",65.7845,67.2229,65.707,66.6372,1594900.0],["2022-05-10",67.1281,67.5846,64.2342,65.1386,1396000.0],["2022-05-11",65.0266,66.4908,64.1826,64.3979,1255500.0],["2022-05-12",64.4409,65.0697,63.6658,65.0524,1543500.0],["2022-05-13",65.5348,66.5338,65.3625,66.3271,1187100.0],["2022-05-16",66.3185,66.5855,65.5778,66.3185,970500.0],["2022-05-17",67.5243,68.911,67.3693,68.5923,1279800.0],["2022-05-18",67.7483,68.1358,66.0946,66.3185,1287700.0],["2022-05-19",65.4745,66.1032,64.2945,64.5098,1594700.0],["2022-05-20",65.0611,65.4314,63.2265,64.4668,1369600.0],["2022-05-23",65.285,65.8362,64.5529,65.3367,1223600.0],["2022-05-24",62.46,62.4686,57.1976,59.8331,4003600.0],["2022-05-25",59.7383,62.4772,59.5661,62.081,2088600.0],["2022-05-26",62.3739,63.2954,62.3739,62.9079,1705500.0],["2022-05-27",63.3643,64.6304,63.149,64.596,2049000.0],["2022-05-31",64.5357,64.863,63.6486,64.2601,3955100.0],["2022-06-01",64.329,64.5615,62.572,62.8045,1431300.0],["2022-06-02",62.7787,63.4332,62.5031,63.0973,1463200.0],["2022-06-03",62.4342,62.9768,61.5384,61.6935,1349100.0],["2022-06-06",61.9088,62.727,61.5126,62.6409,1482700.0],["2022-06-07",62.0724,62.5461,61.4006,62.4772,1768800.0],["2022-06-08",62.1327,62.3308,61.4351,61.5901,1242800.0],["2022-06-09",61.5988,61.6771,60.6855,60.7551,1185900.0],["2022-06-10",59.2156,59.7983,57.9196,59.1373,2251700.0],["2022-06-13",58.024,58.05,56.641,57.4151,1627600.0],["2022-06-14",56.8671,57.4934,55.9451,56.4931,2198900.0],["2022-06-15",57.0585,57.5369,56.2148,56.9106,1466100.0],["2022-06-16",55.5537,56.0408,53.6402,53.9533,2126900.0],["2022-06-17",54.5535,55.3276,54.2056,54.884,3406100.0],["2022-06-21",55.719,56.1278,54.6752,55.2493,1913500.0],["2022-06-22",54.7709,55.632,54.4926,54.9275,1389800.0],["2022-06-23",54.1273,54.8057,53.6402,54.4317,1351700.0],["2022-06-24",55.0145,56.467,54.8318,56.1887,2361100.0],["2022-06-27",56.6062,56.6497,55.6842,56.3191,1282600.0],["2022-06-28",56.9019,57.2498,55.2754,55.3711,1273200.0],["2022-06-29",55.2319,55.3189,54.3882,55.0753,1110600.0],["2022-06-30",54.5796,55.7973,54.3012,55.3276,1437500.0],["2022-07-01",55.2058,56.1713,54.6753,55.9365,1764000.0],["2022-07-05",54.1534,55.6668,53.3271,55.6494,1902600.0],["2022-07-06",55.7277,56.0408,54.1273,55.171,1336900.0],["2022-07-07",55.5624,55.7799,54.597,55.5276,1333900.0],["2022-07-08",56.093,57.0585,55.5624,56.0669,2047300.0],["2022-07-11",55.4842,55.8495,55.2058,55.7973,1126600.0],["2022-07-12",55.545,56.2931,55.2841,55.8495,964400.0],["2022-07-13",54.884,56.006,54.6926,55.8147,1184300.0],["2022-07-14",54.7535,55.4407,54.5883,54.9797,1259700.0],["2022-07-15",55.6494,56.554,55.5189,56.5279,1232700.0],["2022-07-18",56.7715,57.7282,56.7715,56.9628,1908300.0],["2022-07-19",57.9979,58.8937,57.676,58.6328,1945500.0],["2022-07-20",59.7722,61.6249,58.885,60.9378,3694300.0],["2022-07-21",60.3028,60.4768,59.1373,60.2158,2334800.0],["2022-07-22",60.3898,60.816,59.4765,59.981,1342400.0],["2022-07-25",60.1115,60.4159,59.346,60.3637,950200.0],["2022-07-26",59.9723,59.9723,58.8503,58.9459,1162900.0],["2022-07-27",59.4069,60.2506,59.1721,60.0419,763400.0],["2022-07-28",59.7027,60.7551,59.2678,60.5812,933900.0],["2022-07-29",60.5464,61.0073,60.068,60.7464,1830900.0],["2022-08-01",60.355,61.1552,60.1636,60.99,1026400.0],["2022-08-02",60.6768,60.9204,60.0332,60.155,1424900.0],["2022-08-03",60.4333,61.7467,60.4333,61.1552,1272900.0],["2022-08-04",61.0508,61.6597,60.8334,61.1465,1034400.0],["2022-08-05",60.3811,60.6507,59.9201,60.0854,843000.0],["2022-08-08",60.4942,62.0685,60.2506,61.0856,1084400.0],["2022-08-09",61.1639,61.5727,60.729,61.2335,1121400.0],["2022-08-10",62.1903,62.9818,62.025,62.486,908900.0],["2022-08-11",62.9905,63.4601,62.6251,62.7817,864700.0],["2022-08-12",63.0166,63.234,62.199,63.1036,660000.0],["2022-08-15",62.6078,63.5211,62.4164,62.8426,1105000.0],["2022-08-16",62.6947,64.1995,62.6947,64.0864,980600.0],["2022-08-17",63.5037,63.6254,62.8948,63.5037,1223200.0],["2022-08-18",63.6167,63.8081,63.0601,63.6863,1009500.0],["2022-08-19",63.1992,63.6515,62.6773,63.0514,967200.0],["2022-08-22",61.9554,61.9554,60.5985,60.6768,1434700.0],["2022-08-23",60.6768,61.1813,60.5464,60.6333,754400.0],["2022-08-24",60.5203,60.816,60.0941,60.529,748700.0],["2022-08-25",60.903,61.5118,60.7203,60.9291,924900.0],["2022-08-26",61.0421,61.1204,59.4591,59.5374,843800.0],["2022-08-29",59.0764,59.6157,58.7111,59.3113,751100.0],["2022-08-30",59.6157,59.7026,58.7459,59.1373,1121000.0],["2022-08-31",59.4591,59.8157,58.1892,58.1892,1380200.0],["2022-09-01",57.8413,57.9979,57.2672,57.9631,1054200.0],["2022-09-02",58.6067,58.9111,57.3977,57.6325,715500.0],["2022-09-06",57.8413,57.9805,56.9367,57.3629,843200.0],["2022-09-07",57.3629,58.6589,57.1976,58.5632,738600.0],["2022-09-08",58.1196,59.3025,57.7717,59.0503,878700.0],["2022-09-09",59.5722,61.277,59.5722,61.2422,1448600.0],["2022-09-12",61.5988,62.573,61.564,62.2164,1815900.0],["2022-09-13",60.8595,61.9641,59.6331,59.9288,1488900.0],["2022-09-14",60.0506,60.0506,58.5893,59.2591,1714200.0],["2022-09-15",59.2417,60.3985,59.1634,59.9723,1868000.0],["2022-09-16",59.6331,59.6331,57.9457,58.2675,2633400.0],["2022-09-19",57.8413,59.2243,57.7804,59.146,1337100.0],["2022-09-20",58.7593,58.9526,56.8962,57.485,1836200.0],["2022-09-21",57.9508,58.812,57.1159,57.1159,1247100.0],["2022-09-22",57.3092,57.3444,56.3337,56.3601,1015100.0],["2022-09-23",55.7624,56.0173,54.743,55.5779,1373800.0],["2022-09-26",55.2615,55.7537,54.3563,54.4178,1260900.0],["2022-09-27",55.1033,56.0261,54.7166,55.2176,1471200.0],["2022-09-28",55.4724,57.0983,55.2791,56.694,1417000.0],["2022-09-29",56.114,56.4479,55.5691,55.7712,1588200.0],["2022-09-30",56.0349,57.4147,55.323,55.4461,2691900.0],["2022-10-03",56.1052,56.2282,54.7166,55.8679,2460500.0],["2022-10-04",56.8171,58.856,56.3513,58.7769,2057700.0],["2022-10-05",57.7838,58.5308,57.2565,58.2759,1270600.0],["2022-10-06",58.1529,58.5747,57.5113,57.8277,1335900.0],["2022-10-07",57.2477,57.5992,56.6501,57.1159,1324000.0],["2022-10-10",57.5553,57.5904,56.3249,56.9577,781500.0],["2022-10-11",56.9577,57.9859,56.3688,56.9137,1334900.0],["2022-10-12",56.8346,58.1968,56.571,57.7311,1544300.0],["2022-10-13",57.0192,59.9809,56.3425,59.6469,1649800.0],["2022-10-14",59.9809,60.5785,58.3462,58.5923,1489700.0],["2022-10-17",59.3921,60.2533,58.9175,59.3393,1978500.0],["2022-10-18",61.6331,62.2571,60.0424,60.8861,2975100.0],["2022-10-19",62.3977,62.3977,59.3745,60.1215,3482400.0],["2022-10-20",60.2797,61.1585,59.2602,59.7348,1537800.0],["2022-10-21",59.77,61.7561,59.6206,61.677,2179000.0],["2022-10-24",62.0198,62.9514,61.721,62.6965,1575700.0],["2022-10-25",62.3713,63.2677,62.0286,63.0217,1325700.0],["2022-10-26",63.2765,63.5314,62.4592,62.7404,1854800.0],["2022-10-27",63.1974,63.6457,62.4153,62.5295,1295000.0],["2022-10-28",62.5295,64.006,62.4592,63.795,1483100.0],["2022-10-31",63.4787,64.1114,63.092,63.9357,1724400.0],["2022-11-01",64.3751,64.8057,63.9269,64.2433,1010900.0],["2022-11-02",63.7335,64.7881,62.8986,62.9514,1279400.0],["2022-11-03",62.0637,62.7317,61.2904,62.5207,1149200.0],["2022-11-04",63.3117,63.839,62.2571,63.4699,939700.0],["2022-11-07",63.6632,64.1202,62.9338,64.0323,1314900.0],["2022-11-08",64.1554,66.0537,64.1115,65.1221,1190500.0],["2022-11-09",64.4981,65.5615,64.0675,64.4718,1212100.0],["2022-11-10",66.5898,66.9237,65.544,66.0097,1465400.0],["2022-11-11",66.704,68.5144,66.3788,68.119,1618500.0],["2022-11-14",67.741,68.4353,67.1346,67.1346,1178800.0],["2022-11-15",68.0135,68.4177,66.9237,67.6707,1506000.0],["2022-11-16",67.4247,67.6356,66.3964,66.9501,1311300.0],["2022-11-17",66.2646,67.1171,65.3154,66.994,893700.0],["2022-11-18",67.7498,68.3474,67.4862,67.8465,1184400.0],["2022-11-21",67.7586,67.7762,66.8886,67.2928,943700.0],["2022-11-22",67.6004,68.6814,67.495,68.6375,856600.0],["2022-11-23",68.6199,68.9802,68.2859,68.7166,715900.0],["2022-11-25",68.7166,69.6921,68.532,69.5602,382500.0],["2022-11-28",69.1208,69.4812,68.5056,68.6814,943800.0],["2022-11-29",68.6814,69.5778,68.655,69.2175,1215000.0],["2022-11-30",68.989,70.3161,67.9344,70.0964,2185100.0],["2022-12-01",70.1315,70.6764,69.6569,70.1842,1611300.0],["2022-12-02",69.4372,69.7712,68.6726,69.1208,1464000.0],["2022-12-05",68.2244,68.945,67.4422,67.8465,1015900.0],["2022-12-06",67.8553,68.2771,66.2822,66.9061,1890600.0],["2022-12-07",66.6776,67.2401,66.3261,66.5019,1620500.0],["2022-12-08",66.6425,66.9325,66.2382,66.4492,1147100.0],["2022-12-09",66.3701,67.1522,66.0009,66.4843,1160300.0],["2022-12-12",66.6513,68.9978,66.291,68.8045,2067800.0],["2022-12-13",70.3073,71.7661,69.6042,71.1334,3792600.0],["2022-12-14",70.7027,72.0298,70.65,71.0894,2623800.0],["2022-12-15",69.9733,70.5797,68.5584,68.9011,1801800.0],["2022-12-16",68.0399,68.7341,67.2313,67.785,3678900.0],["2022-12-19",67.8992,68.9187,67.1698,67.9432,1473900.0],["2022-12-20",68.156,69.1759,67.9254,69.0074,1496100.0],["2022-12-21",69.5839,70.3023,69.4509,69.8588,978700.0],["2022-12-22",69.3533,69.8854,68.3689,69.8677,1254900.0],["2022-12-23",69.8677,71.4375,69.7347,71.3931,1180500.0],["2022-12-27",71.402,72.7234,71.2246,72.1736,1512500.0],["2022-12-28",72.2002,72.6614,71.331,71.5084,928100.0],["2022-12-29",71.9785,72.9363,71.8011,72.3598,878300.0],["2022-12-30",71.7567,72.3509,71.4818,72.3421,1090900.0],["2023-01-03",73.3354,73.6635,72.484,73.1935,1217100.0],["2023-01-04",73.6103,75.0115,73.424,74.8874,1612900.0],["2023-01-05",74.7721,75.5703,74.24,75.4905,1575900.0],["2023-01-06",75.6057,76.803,75.6057,76.3418,1330600.0],["2023-01-09",76.3596,76.8474,75.9073,76.0048,1540700.0],["2023-01-10",76.0581,76.1379,75.251,76.0935,1061300.0],["2023-01-11",75.9162,76.0048,74.5149,75.3663,1458900.0],["2023-01-12",75.6235,75.8363,74.6834,74.8076,1509200.0],["2023-01-13",74.0449,74.8342,74.0449,74.5504,1404900.0],["2023-01-17",74.4262,74.4262,73.4861,74.2134,1267600.0],["2023-01-18",74.2134,74.4262,72.7855,73.2378,1262400.0],["2023-01-19",72.9895,73.5038,72.6081,72.821,1182100.0],["2023-01-20",73.2733,74.5592,72.3509,74.302,1651500.0],["2023-01-23",74.3552,75.3131,74.1779,74.9761,1013800.0],["2023-01-24",75.0559,76.67,74.2843,76.3951,1425700.0],["2023-01-25",76.1822,76.9804,75.8807,76.9449,1223200.0],["2023-01-26",76.9449,77.6278,76.2088,76.2975,1455400.0],["2023-01-27",76.1822,76.5813,75.455,75.6324,1127100.0],["2023-01-30",75.1623,75.659,74.9495,75.2421,1105900.0],["2023-01-31",75.588,76.4217,75.2599,76.262,2309400.0],["2023-02-01",75.8984,77.885,75.6501,77.7165,2262600.0],["2023-02-02",78.9315,81.6719,78.7364,81.4414,2857100.0],["2023-02-03",81.3615,82.2307,81.0423,81.3349,2528300.0],["2023-02-06",81.1842,81.5389,80.2352,80.7496,1617000.0],["2023-02-07",80.6077,81.2728,79.9159,80.6343,2094200.0],["2023-02-08",82.5588,85.6008,82.275,82.3726,3402200.0],["2023-02-09",82.7451,85.0598,81.8937,82.7007,2550600.0],["2023-02-10",82.3016,82.4879,80.2352,80.8294,2362200.0],["2023-02-13",80.8738,82.4967,80.3594,82.4613,1960300.0],["2023-02-14",82.2484,82.8958,81.4414,82.6386,1658500.0],["2023-02-15",82.3637,82.7185,81.4502,82.683,2308900.0],["2023-02-16",81.7252,82.9845,81.6187,82.6564,1275000.0],["2023-02-17",82.6564,83.2594,81.9735,83.1175,1945900.0],["2023-02-21",82.0267,82.9047,81.0511,81.0955,1422900.0],["2023-02-22",81.0511,82.275,80.8738,81.4591,1954000.0],["2023-02-23",81.5301,82.2129,80.9891,81.5301,1693800.0],["2023-02-24",80.9358,81.3527,80.2352,81.2374,1299900.0],["2023-02-27",81.2817,82.0356,80.5279,80.723,1829400.0],["2023-02-28",80.6875,81.2462,80.1731,80.3239,1730800.0],["2023-03-01",80.0312,81.1487,79.712,81.1221,1885800.0],["2023-03-02",80.652,81.4325,80.1465,81.4325,2032500.0],["2023-03-03",81.8405,81.8405,81.0689,81.3261,1663500.0],["2023-03-06",81.5567,81.9203,80.7585,81.4148,2071200.0],["2023-03-07",81.5301,82.0445,80.4126,80.5279,1499200.0],["2023-03-08",80.5545,80.652,79.1089,79.8716,1811400.0],["2023-03-09",79.8627,79.9789,78.5756,78.6381,1525900.0],["2023-03-10",78.5041,79.3264,77.7086,78.1734,1932500.0],["2023-03-13",76.9041,78.1823,76.1891,76.5466,2955400.0],["2023-03-14",78.0035,78.5577,76.9935,78.0929,2759600.0],["2023-03-15",76.341,76.6002,74.9556,76.5734,2691300.0],["2023-03-16",75.6081,78.1465,75.4383,78.0393,2113800.0],["2023-03-17",77.2527,77.6013,76.4215,77.0203,9950700.0],["2023-03-20",77.5209,79.666,77.4494,79.2549,1595600.0],["2023-03-21",80.3632,80.8816,79.809,80.3543,1459300.0],["2023-03-22",80.4973,80.7833,78.2985,78.3342,1714100.0],["2023-03-23",78.5845,80.0593,78.1734,79.2191,1827700.0],["2023-03-24",78.0482,78.37,76.6002,78.3253,2344900.0],["2023-03-27",79.3085,79.9342,78.8526,79.1208,1411700.0],["2023-03-28",78.9331,79.9699,78.7275,79.3085,1481600.0],["2023-03-29",80.1308,81.0336,79.9431,80.8727,1646200.0],["2023-03-30",81.2481,82.9731,81.2481,82.8927,1979800.0],["2023-03-31",83.4201,84.4211,83.4111,84.3228,1673900.0],["2023-04-03",84.3049,85.1809,84.001,85.0915,2341300.0],["2023-04-04",85.1988,85.9853,84.6625,84.725,2463600.0],["2023-04-05",84.0189,84.0189,82.8301,83.7061,1474400.0],["2023-04-06",83.6793,83.7061,82.7855,83.1698,1294300.0],["2023-04-10",82.8838,83.4558,82.6603,83.3128,1212400.0],["2023-04-11",83.572,84.8859,83.3307,83.6346,1675800.0],["2023-04-12",83.8312,84.4658,83.3217,83.6525,1223500.0],["2023-04-13",84.0368,84.4658,83.5809,84.3854,1241400.0],["2023-04-14",84.1262,85.0379,84.0636,84.9217,1441700.0],["2023-04-17",84.7697,85.6367,84.2603,85.5474,1770400.0],["2023-04-18",85.9853,86.5037,85.4401,85.9317,2372700.0],["2023-04-19",85.7619,85.9764,82.1061,82.3743,3264700.0],["2023-04-20",81.4447,83.0357,81.4179,82.4637,1508800.0],["2023-04-21",82.4815,83.9832,82.0704,83.8848,1647900.0],["2023-04-24",84.001,84.4926,83.6346,83.8223,1488500.0],["2023-04-25",83.572,83.8491,82.8748,83.2055,1224400.0],["2023-04-26",82.0972,83.0983,80.6492,80.9263,1867900.0],["2023-04-27",79.9342,80.9889,78.227,80.676,2227500.0],["2023-04-28",80.3721,81.6145,80.3721,80.9531,2034300.0],["2023-05-01",81.1766,83.4379,81.1766,82.3922,1977700.0],["2023-05-02",82.0615,82.1777,80.1129,81.3732,1813700.0],["2023-05-03",81.7039,81.9363,77.4404,77.7979,2531300.0],["2023-05-04",76.493,78.5398,75.1612,78.4057,2529300.0],["2023-05-05",79.0225,80.2649,78.5666,80.2202,1555800.0],["2023-05-08",81.0961,82.3296,79.961,82.2134,2246900.0],["2023-05-09",82.4637,82.6603,81.9095,81.9363,1980300.0],["2023-05-10",82.4369,82.6067,80.6224,81.4626,1291000.0],["2023-05-11",81.0514,81.7844,80.5598,81.4537,1428200.0],["2023-05-12",81.7397,83.1162,81.3822,82.9821,1668300.0],["2023-05-15",83.0089,83.0268,81.3285,81.981,1602500.0],["2023-05-16",81.7844,82.4547,80.7922,82.124,1101900.0],["2023-05-17",82.7586,83.3396,82.0257,83.0625,1552000.0],["2023-05-18",83.277,84.2513,83.0804,84.2156,1386400.0],["2023-05-19",84.3407,84.7072,83.2324,83.3933,1186500.0],["2023-05-22",83.7061,83.9385,82.6246,82.9464,934500.0],["2023-05-23",82.8033,83.1877,82.2045,82.267,1059900.0],["2023-05-24",82.0793,82.0793,81.0514,81.2391,1192300.0],["2023-05-25",80.9084,81.4805,79.3889,79.6571,1637600.0],["2023-05-26",80.0504,80.8459,79.8984,80.3989,1241700.0],["2023-05-30",80.1487,81.3107,79.8805,80.7744,1536000.0],["2023-05-31",80.6671,80.9621,77.9767,78.8258,3412100.0],["2023-06-01",79.2549,80.0146,78.5219,79.818,1368100.0],["2023-06-02",80.1219,81.9989,80.0235,81.6235,1368100.0],["2023-06-05",81.266,81.6682,80.7565,81.3822,1063400.0],["2023-06-06",81.4715,83.1966,81.114,82.9553,1553400.0],["2023-06-07",83.2949,85.5742,82.9553,84.734,2212200.0],["2023-06-08",84.6439,85.5264,84.1397,85.0581,1061000.0],["2023-06-09",85.0401,85.4723,84.5629,85.0851,1242500.0],["2023-06-12",85.1212,85.8505,84.5179,85.8145,1339000.0],["2023-06-13",85.4904,86.5799,85.4003,85.8776,1071700.0],["2023-06-14",86.0396,87.0121,84.77,85.2022,1156900.0],["2023-06-15",85.1212,86.3548,84.6979,86.0847,990500.0],["2023-06-16",85.9586,86.643,85.4723,85.6795,2586400.0],["2023-06-20",85.1752,86.3008,84.3198,84.3288,1772600.0],["2023-06-21",84.4728,85.6434,84.1667,85.0941,1207000.0],["2023-06-22",85.5714,86.0937,84.0046,85.6795,1409400.0],["2023-06-23",84.9771,85.4003,83.7074,83.9055,2137000.0],["2023-06-26",84.1036,85.3643,83.8695,84.86,1068600.0],["2023-06-27",85.0131,87.5434,85.0131,87.1202,1153100.0],["2023-06-28",86.9851,87.1292,85.8776,86.8771,1569700.0],["2023-06-29",86.3278,86.3998,84.6619,84.761,1303000.0],["2023-06-30",85.3103,85.9136,84.851,85.6795,1231900.0],["2023-07-03",85.4904,86.4178,85.1662,86.0486,608500.0],["2023-07-05",85.2923,85.5174,84.0856,84.6529,1390400.0],["2023-07-06",84.716,84.716,82.6989,82.9781,1294100.0],["2023-07-07",82.6089,84.3738,82.3387,83.7345,1338400.0],["2023-07-10",83.1942,84.1757,83.0951,83.8605,1294700.0],["2023-07-11",84.1036,86.8681,83.8695,86.679,1280700.0],["2023-07-12",87.3814,87.5795,85.6435,85.7155,1706000.0],["2023-07-13",85.9586,87.3633,85.7785,86.805,1149000.0],["2023-07-14",86.4809,86.76,85.9406,86.706,1010400.0],["2023-07-17",86.643,88.723,85.6254,88.4529,1785300.0],["2023-07-18",88.0747,89.3534,87.8496,88.1738,2935800.0],["2023-07-19",79.8895,82.1676,77.5212,79.043,8150100.0],["2023-07-20",79.2231,80.0335,78.3226,79.3942,4470500.0],["2023-07-21",77.3411,77.6473,75.198,75.4682,4334500.0],["2023-07-24",74.7838,75.5312,73.6762,74.8198,2637500.0],["2023-07-25",74.8108,75.4862,73.9554,74.3786,2284800.0],["2023-07-26",74.4777,75.2521,74.0454,74.6578,1719500.0],["2023-07-27",74.8739,74.8739,73.6942,74.1445,2488900.0],["2023-07-28",74.7028,74.8468,73.8653,74.3336,2020400.0],["2023-07-31",74.7388,76.3686,74.7388,76.1975,5232400.0],["2023-08-01",75.6483,75.9454,74.1355,74.6037,1782800.0],["2023-08-02",74.5047,75.7743,74.2795,74.4416,1874400.0],["2023-08-03",74.1445,74.3606,73.4331,73.7663,1418800.0],["2023-08-04",73.145,74.8288,72.8838,73.4781,2134600.0],["2023-08-07",73.8924,74.2976,72.9829,73.3971,1878500.0],["2023-08-08",72.8568,73.163,72.3435,72.3706,2030900.0],["2023-08-09",72.1905,73.0639,71.9023,72.3255,1350200.0],["2023-08-10",72.6317,73.181,71.6772,71.8753,1128300.0],["2023-08-11",71.5151,72.3705,71.389,71.9563,1387600.0],["2023-08-14",71.8573,72.0554,71.4071,71.9924,1589600.0],["2023-08-15",71.5241,72.3886,70.8127,72.0914,1395000.0],["2023-08-16",71.6502,72.4876,71.4431,71.6052,1201900.0],["2023-08-17",71.8483,72.1635,70.8037,70.8128,1230300.0],["2023-08-18",70.5156,72.2085,70.2454,71.9563,1478400.0],["2023-08-21",71.8663,72.1274,70.7677,71.4341,804100.0],["2023-08-22",71.227,71.5601,70.8938,71.263,1018000.0],["2023-08-23",71.371,72.4516,71.263,72.1184,865900.0],["2023-08-24",71.8573,72.8028,71.335,71.4071,657400.0],["2023-08-25",71.9653,72.2355,71.308,71.9113,1557100.0],["2023-08-28",72.4156,72.7758,72.0464,72.4336,586400.0],["2023-08-29",72.4516,72.8748,72.0824,72.6767,952800.0],["2023-08-30",72.9108,73.136,72.4066,72.8388,1106900.0],["2023-08-31",73.0549,73.0549,72.4426,72.9468,2159500.0],["2023-09-01",73.217,73.298,71.5871,72.2265,1461800.0],["2023-09-05",71.8573,72.3976,71.263,71.7402,1336200.0],["2023-09-06",71.6142,72.4426,70.9388,72.1905,1022800.0],["2023-09-07",72.1004,72.2265,71.371,71.6502,1466600.0],["2023-09-08",71.8753,71.9023,70.5606,71.0469,1054500.0],["2023-09-11",71.5241,72.1004,71.1009,71.5241,875300.0],["2023-09-12",71.0469,71.6232,70.8217,71.1999,778400.0],["2023-09-13",71.317,71.6412,69.8312,70.0293,1599000.0],["2023-09-14",70.4075,70.8037,69.9663,70.5876,2143500.0],["2023-09-15",70.8758,70.9028,69.444,69.7052,3101600.0],["2023-09-18",69.2459,70.1104,68.3815,69.7322,1444500.0],["2023-09-19",69.6872,70.1824,69.0658,69.1289,1099500.0],["2023-09-20",69.0562,69.247,67.8566,68.0202,1738700.0],["2023-09-21",67.9747,68.5927,67.7203,67.8748,1733100.0],["2023-09-22",68.0475,68.211,66.8115,67.0115,1064100.0],["2023-09-25",66.7116,68.1565,66.7116,67.6113,1188800.0],["2023-09-26",67.0478,67.4204,66.7479,66.757,1311500.0],["2023-09-27",67.0206,67.3568,66.0573,66.6934,1357900.0],["2023-09-28",66.9024,67.8839,66.3935,67.2932,1209100.0],["2023-09-29",67.7112,67.8384,67.2205,67.684,1325700.0],["2023-10-02",67.2296,67.5749,66.03,66.6661,1385000.0],["2023-10-03",66.4571,66.7934,65.612,65.8574,1045700.0],["2023-10-04",65.6665,66.6752,65.612,66.6116,1357000.0],["2023-10-05",66.6116,66.8479,66.1391,66.2572,1112500.0],["2023-10-06",66.0028,67.9657,65.9937,67.4749,1202200.0],["2023-10-09",67.1932,68.5018,67.0478,68.0656,899000.0],["2023-10-10",68.4291,68.8381,67.8657,68.411,1579200.0],["2023-10-11",68.4382,69.0562,67.4659,68.0111,1426600.0],["2023-10-12",69.2288,69.3561,68.311,68.6745,1808600.0],["2023-10-13",68.4655,68.829,67.584,67.7476,1371900.0],["2023-10-16",68.1928,69.1198,67.9929,69.0834,1580800.0],["2023-10-17",68.8926,69.8377,68.8381,69.556,1971800.0],["2023-10-18",68.3382,69.0016,67.8112,68.4564,2458000.0],["2023-10-19",68.4473,69.0107,67.4295,67.4477,1731800.0],["2023-10-20",67.0115,68.0293,66.5935,67.1932,1904800.0],["2023-10-23",67.1932,69.3561,67.0569,68.6836,2007600.0],["2023-10-24",69.0562,69.1925,66.9479,67.693,1905300.0],["2023-10-25",67.5204,68.2656,67.3295,67.6022,1408700.0],["2023-10-26",67.3568,68.2474,67.0569,67.5022,1367900.0],["2023-10-27",67.6294,68.0656,67.1205,67.2387,1333600.0],["2023-10-30",67.2387,67.9566,66.8661,67.7203,1161200.0],["2023-10-31",67.8657,68.1383,67.3295,68.0747,1079300.0],["2023-11-01",68.2292,68.4019,66.957,67.684,1096600.0],["2023-11-02",68.311,69.6287,68.0566,69.6105,1011100.0],["2023-11-03",70.3375,70.8737,69.9649,70.5647,730000.0],["2023-11-06",70.4193,70.6011,69.656,70.0285,793900.0],["2023-11-07",69.2652,69.7468,69.1198,69.665,924800.0],["2023-11-08",69.656,70.0285,68.6381,68.7654,900900.0],["2023-11-09",69.1925,69.1925,67.7294,68.1383,905800.0],["2023-11-10",68.0656,68.9108,67.6204,68.829,923600.0],["2023-11-13",68.5473,68.9017,68.002,68.8017,940500.0],["2023-11-14",69.7377,71.4916,69.5651,71.0918,1039100.0],["2023-11-15",71.0373,71.9097,70.9282,71.0373,1345300.0],["2023-11-16",71.0282,71.7188,69.8832,69.9468,1538000.0],["2023-11-17",70.383,71.8551,70.1012,71.8461,1666900.0],["2023-11-20",71.7279,72.5094,71.1372,71.946,1152200.0],["2023-11-21",71.8188,72.1005,71.4735,71.4916,745000.0],["2023-11-22",71.7824,72.464,71.5643,72.1187,787000.0],["2023-11-24",72.4186,72.7821,71.9187,72.7821,387500.0],["2023-11-27",72.2641,72.5367,71.9278,71.9733,942500.0],["2023-11-28",71.9733,72.5185,71.7006,71.9187,1469600.0],["2023-11-29",72.3095,72.8547,71.9369,72.5094,1113800.0],["2023-11-30",72.8002,73.4364,72.4186,73.2728,1742000.0],["2023-12-01",73.3727,74.4087,72.7094,74.3451,825600.0],["2023-12-04",74.1815,75.3084,74.1361,74.8722,957900.0],["2023-12-05",74.5541,74.6359,73.5363,73.9725,1145700.0],["2023-12-06",74.3179,75.0267,74.0543,74.4724,1217600.0],["2023-12-07",74.6268,75.0085,73.9816,74.6087,1235500.0],["2023-12-08",74.5632,74.6995,74.0089,74.4633,1077500.0],["2023-12-11",74.7631,77.1168,74.7541,76.3807,2116200.0],["2023-12-12",76.4625,76.8987,75.9991,76.2989,1219500.0],["2023-12-13",76.3171,76.517,75.3993,76.2717,1543700.0],["2023-12-14",76.8169,78.5526,76.0172,78.5436,2259400.0],["2023-12-15",78.4163,80.561,77.9801,78.8798,4376600.0],["2023-12-18",78.6617,78.7707,77.7075,78.4436,1059600.0],["2023-12-19",78.7707,78.9888,78.3255,78.7707,1114400.0],["2023-12-20",78.589,79.1342,77.8529,77.9074,1143800.0],["2023-12-21",78.448,79.3093,78.1731,79.1902,850200.0],["2023-12-22",79.3368,79.7857,78.5488,78.8695,1227400.0],["2023-12-26",79.1627,79.7124,78.6587,79.4375,865600.0],["2023-12-27",79.3093,79.9598,78.9794,79.3826,822200.0],["2023-12-28",79.3368,79.7674,79.1902,79.465,718400.0],["2023-12-29",79.465,79.6391,78.8603,79.2635,763300.0],["2024-01-02",79.0252,80.0972,78.9428,79.9415,1332200.0],["2024-01-03",79.5475,79.7766,77.8433,77.8708,1435200.0],["2024-01-04",78.1731,78.787,77.5226,77.9624,1196800.0],["2024-01-05",78.3381,79.1718,78.3381,78.6862,1117600.0],["2024-01-08",78.8054,80.8394,78.6771,80.8302,900900.0],["2024-01-09",80.2622,81.0226,79.7582,80.986,1792900.0],["2024-01-10",80.9952,81.9664,80.5095,80.8394,1959300.0],["2024-01-11",81.7006,82.2595,80.0697,81.6823,1983200.0],["2024-01-12",82.1038,82.1038,80.6195,81.325,1245200.0],["2024-01-16",81.0318,81.2975,80.4179,81.0318,2272700.0],["2024-01-17",80.5095,81.0776,79.8773,80.308,1426300.0],["2024-01-18",80.702,80.8852,79.5658,80.5737,1455800.0],["2024-01-19",80.8027,81.0868,79.3826,80.5187,1578900.0],["2024-01-22",80.7203,81.5999,80.6195,81.3433,1243900.0],["2024-01-23",81.7465,82.4336,81.2792,81.9938,1269700.0],["2024-01-24",82.4611,82.965,81.609,81.6823,1623700.0],["2024-01-25",82.4153,83.3957,82.3237,83.359,1294800.0],["2024-01-26",83.698,84.1012,82.7726,83.2766,1312300.0],["2024-01-29",83.3682,83.7897,82.6444,83.6889,1007900.0],["2024-01-30",83.5331,84.0279,83.0475,83.7255,1009200.0],["2024-01-31",83.5789,84.0554,82.8093,82.8093,1974000.0],["2024-02-01",82.9467,83.1666,81.5724,82.287,1675300.0],["2024-02-02",82.0855,82.9925,81.7098,82.4245,1818600.0],["2024-02-05",81.6457,81.8472,80.7478,81.3616,1657800.0],["2024-02-06",81.1784,81.9663,81.1601,81.5449,1806300.0],["2024-02-07",82.3695,83.2491,78.8603,79.0894,4400800.0],["2024-02-08",79.3093,79.4559,77.5135,79.3734,2633700.0],["2024-02-09",79.4009,79.8132,77.376,77.5043,1639800.0],["2024-02-12",77.6051,79.6941,77.6051,79.2085,1316600.0],["2024-02-13",78.7504,79.3276,77.4585,78.0082,1914800.0],["2024-02-14",78.5121,78.6954,77.3577,78.6038,1286200.0],["2024-02-15",78.8786,81.0226,78.7046,79.7399,1417400.0],["2024-02-16",79.5383,80.5645,79.2085,80.1797,1234000.0],["2024-02-20",80.0423,81.0501,79.9048,80.9585,1423400.0],["2024-02-21",80.8027,81.2425,80.482,81.1967,1114700.0],["2024-02-22",80.9951,81.4716,80.3996,80.9127,1290800.0],["2024-02-23",81.1509,81.5357,80.1889,81.1784,1359000.0],["2024-02-26",81.1876,81.9664,80.9585,81.6273,1484000.0],["2024-02-27",81.6365,81.9205,81.0684,81.6915,753800.0],["2024-02-28",81.2517,81.6365,80.0972,80.7203,1331100.0],["2024-02-29",80.9218,81.2883,80.482,80.986,1649500.0],["2024-03-01",80.9677,81.2425,80.3355,81.0318,1157900.0],["2024-03-04",81.4441,82.1404,80.8577,81.7281,1583100.0],["2024-03-05",81.6548,82.8276,81.1692,81.5999,1384200.0],["2024-03-06",81.9847,83.13,81.3067,83.0108,1261600.0],["2024-03-07",83.2949,85.0541,83.1483,84.9716,1594100.0],["2024-03-08",85.0178,85.5625,84.63,84.6485,1628500.0],["2024-03-11",84.6946,87.2519,84.6946,87.1596,1842300.0],["2024-03-12",87.3719,88.0089,86.8549,87.5658,1941000.0],["2024-03-13",87.5658,88.6829,87.4642,88.3228,1740600.0],["2024-03-14",87.8428,87.9443,84.8054,85.5163,3133600.0],["2024-03-15",84.8516,86.3749,84.8516,85.1747,6518800.0],["2024-03-18",85.3224,86.181,84.8424,85.6271,1797300.0],["2024-03-19",85.7471,86.9473,85.4332,86.181,1922900.0],["2024-03-20",86.1625,87.0488,85.7656,87.0211,1154100.0],["2024-03-21",86.9934,87.6581,86.6241,87.0673,1130700.0],["2024-03-22",87.3719,88.0182,86.578,86.7534,1317400.0],["2024-03-25",86.6611,87.732,86.1256,86.1995,1684700.0],["2024-03-26",86.2825,86.5226,85.6178,85.6548,1525300.0],["2024-03-27",85.9779,87.8889,85.9779,87.852,1262300.0],["2024-03-28",89.006,90.0031,88.6921,89.3291,2248300.0],["2024-04-01",89.6338,89.6338,88.4429,89.1629,1217700.0],["2024-04-02",88.9044,89.0522,87.4089,87.9905,1106100.0],["2024-04-03",87.8612,88.4521,87.2334,87.5289,1161200.0],["2024-04-04",88.2767,88.2767,85.9317,85.9871,1278900.0],["2024-04-05",85.8117,86.2549,84.7316,85.5071,963200.0],["2024-04-08",86.0702,86.3472,85.7379,85.9317,1178000.0],["2024-04-09",85.8579,86.9657,85.6548,86.7257,1081600.0],["2024-04-10",85.5901,85.8302,84.2792,84.7131,1148300.0],["2024-04-11",84.9531,85.7286,84.6023,85.4701,1108800.0],["2024-04-12",84.9716,85.4609,83.3744,83.6329,1508600.0],["2024-04-15",84.27,85.4517,83.0883,83.596,1647800.0],["2024-04-16",83.356,84.2884,82.8575,83.9745,2850600.0],["2024-04-17",86.181,86.8734,84.1592,85.3501,3503200.0],["2024-04-18",85.9225,86.3287,84.4269,84.4731,1601500.0],["2024-04-19",84.8239,85.7009,84.0299,85.5071,2378400.0],["2024-04-22",86.1348,87.3442,85.1378,86.5687,1893700.0],["2024-04-23",86.5226,87.8058,86.0056,86.9842,1436800.0],["2024-04-24",86.5133,88.7106,86.2364,88.609,2167700.0],["2024-04-25",87.9812,89.7815,87.7781,89.283,2094900.0],["2024-04-26",89.2737,89.2737,88.2951,88.5259,1723200.0],["2024-04-29",88.8306,89.0429,88.0551,88.5259,1702700.0],["2024-04-30",87.9351,88.6736,85.6548,85.7102,1483400.0],["2024-05-01",85.7194,87.7227,85.7194,86.458,1224600.0],["2024-05-02",87.0396,87.3165,85.3686,85.5163,1623000.0],["2024-05-03",86.0702,86.3749,85.3963,85.6271,1436600.0],["2024-05-06",86.1441,86.5503,85.304,86.0333,1396600.0],["2024-05-07",88.7383,89.126,86.4764,87.4273,1864600.0],["2024-05-08",87.1042,88.0459,87.0488,87.7689,1594800.0],["2024-05-09",87.7689,88.4798,87.5197,88.3413,1810800.0],["2024-05-10",88.3967,89.3106,88.212,88.4613,1029200.0],["2024-05-13",88.5167,89.403,88.4613,88.9044,822000.0],["2024-05-14",89.5692,90.4,88.7383,89.1629,1153600.0],["2024-05-15",89.5045,90.5293,89.1629,90.16,1377500.0],["2024-05-16",89.9015,90.4647,89.0152,89.2276,1369700.0],["2024-05-17",89.5414,89.5414,88.4428,88.7475,1042700.0],["2024-05-20",88.9414,89.1629,88.2213,88.8214,905500.0],["2024-05-21",88.6367,88.8214,87.3165,87.6766,1287200.0],["2024-05-22",87.1688,88.0366,86.9657,87.9443,1091900.0],["2024-05-23",87.8151,87.9351,86.818,86.9842,1117000.0],["2024-05-24",87.4458,87.852,86.7441,87.8058,1002500.0],["2024-05-28",87.7043,87.7966,85.6271,86.0517,1601500.0],["2024-05-29",85.267,85.5071,84.0392,84.1223,1586300.0],["2024-05-30",84.4823,84.5839,83.3929,83.753,1621800.0],["2024-05-31",83.6145,85.9964,83.6145,85.8209,2055900.0],["2024-06-03",85.6548,86.2272,83.1991,83.4206,1511200.0],["2024-06-04",83.0883,84.5746,83.0883,84.2146,1241800.0],["2024-06-05",84.2977,84.6577,83.5037,84.2977,1208100.0],["2024-06-06",84.27,84.51,83.6606,83.9745,919800.0],["2024-06-07",83.6145,84.9439,83.2637,84.0945,1387400.0],["2024-06-10",83.862,84.1225,82.9316,83.6945,1339500.0],["2024-06-11",83.1549,83.5363,82.5223,83.4061,1391400.0],["2024-06-12",83.955,84.6062,82.0943,82.9595,1287100.0],["2024-06-13",82.5967,83.2107,81.3779,83.1642,1567600.0],["2024-06-14",82.4106,82.7269,81.7408,82.2525,1233300.0],["2024-06-17",82.392,83.8899,82.0571,83.8061,1375000.0],["2024-06-18",83.6852,85.0528,83.0991,84.8109,1535700.0],["2024-06-20",84.5783,84.8574,83.0712,83.4991,2010200.0],["2024-06-21",83.5363,84.2713,82.7083,84.169,5277300.0],["2024-06-24",84.9133,86.0111,83.9364,84.4109,1326000.0],["2024-06-25",84.1039,84.3178,82.2245,83.5457,1474800.0],["2024-06-26",82.7642,83.0526,81.9734,82.513,1124000.0],["2024-06-27",82.5223,82.913,82.1315,82.7921,1041700.0],["2024-06-28",82.9595,83.8899,82.8014,83.4526,2234600.0],["2024-07-01",83.3782,84.6155,81.4989,81.5826,1398500.0],["2024-07-02",81.5733,83.0619,81.2012,82.8758,981500.0],["2024-07-03",83.5363,84.2155,82.8386,83.0153,633800.0],["2024-07-05",82.5781,83.0991,81.992,82.7083,1748600.0],["2024-07-08",83.0526,83.648,82.5874,83.3689,1138700.0],["2024-07-09",83.4154,84.4388,83.0433,84.2062,1263000.0],["2024-07-10",84.8853,85.8529,84.262,84.8109,1642900.0],["2024-07-11",85.3691,86.5228,84.8574,85.8436,1717400.0],["2024-07-12",86.5228,87.6392,86.0111,86.8019,2047200.0],["2024-07-15",87.0066,87.6113,86.6623,87.2205,1869100.0],["2024-07-16",87.5648,88.8859,87.0438,88.7091,2750400.0],["2024-07-17",84.2434,85.9181,82.5409,85.1459,4684500.0],["2024-07-18",85.5273,87.8346,85.0528,85.6761,2322600.0],["2024-07-19",86.2065,86.2065,84.1783,84.6621,1654500.0],["2024-07-22",84.6807,85.7134,83.527,85.3598,1727100.0],["2024-07-23",85.2203,86.0948,84.7737,85.8436,1328200.0],["2024-07-24",85.9925,85.9925,84.0015,84.4295,1422800.0],["2024-07-25",84.6435,88.1323,84.4016,86.8484,2262700.0],["2024-07-26",87.3787,89.0719,87.1554,88.7835,2018300.0],["2024-07-29",89.1464,89.4999,88.216,88.8301,1709000.0],["2024-07-30",89.2859,91.2304,89.0812,91.1001,1239200.0],["2024-07-31",91.3327,91.8351,90.728,91.2118,1393900.0],["2024-08-01",91.3048,91.8258,86.8856,88.2439,2366200.0],["2024-08-02",87.4531,87.6671,84.7272,85.5924,1867800.0],["2024-08-05",84.8388,84.8388,81.9454,83.6294,1582600.0],["2024-08-06",83.6945,86.3739,83.3596,85.0063,1721800.0],["2024-08-07",85.732,86.7926,84.1597,84.3178,1134100.0],["2024-08-08",84.6342,87.1926,84.6342,87.0531,1236700.0],["2024-08-09",86.9414,87.4904,85.9367,86.8205,756000.0],["2024-08-12",86.8205,88.3835,86.7461,87.5276,1807200.0],["2024-08-13",87.7974,88.5323,87.2484,87.8346,1090700.0],["2024-08-14",88.2067,88.9138,87.5555,87.8718,922900.0],["2024-08-15",89.1929,89.5371,88.4393,89.4999,1185900.0],["2024-08-16",89.3697,90.1139,89.1557,89.8534,2755800.0],["2024-08-19",90.0023,90.514,89.686,90.1605,638300.0],["2024-08-20",89.9093,89.9279,89.2394,89.565,1010100.0],["2024-08-21",89.9465,90.5698,89.6209,90.514,653100.0],["2024-08-22",90.7838,91.0443,90.207,90.5326,701800.0],["2024-08-23",91.1373,92.1793,90.5605,91.6025,735000.0],["2024-08-26",91.9746,92.9329,91.3606,91.9746,1025900.0],["2024-08-27",91.9002,92.7282,91.8909,92.2072,772800.0],["2024-08-28",92.0305,92.5608,91.3606,91.8723,887300.0],["2024-08-29",92.291,92.6073,91.3885,91.7607,1240400.0],["2024-08-30",92.1049,93.6028,91.7886,93.4353,1426200.0],["2024-09-03",93.0631,93.1376,91.8351,92.4119,958700.0],["2024-09-04",92.3654,95.0169,91.5002,91.8723,1663700.0],["2024-09-05",92.2724,93.1469,91.3699,92.9515,1222900.0],["2024-09-06",92.8957,94.2633,91.8165,91.863,1063400.0],["2024-09-09",92.1142,92.4584,91.2025,92.0119,1364100.0],["2024-09-10",92.1514,92.9887,91.7048,92.598,941900.0],["2024-09-11",92.2351,92.4584,90.4023,91.4443,1038700.0],["2024-09-12",91.1373,91.9281,90.3186,91.6862,1259800.0],["2024-09-13",91.9374,93.2492,91.9374,93.0073,723300.0],["2024-09-16",93.8074,94.8959,93.4911,94.0493,1199500.0],["2024-09-17",94.8773,95.5937,93.9935,94.6447,949600.0],["2024-09-18",95.0169,96.3659,94.896,95.4635,900400.0],["2024-09-19",96.6543,97.5009,96.3752,96.6636,1439400.0],["2024-09-20",96.4857,96.7854,95.0994,95.8206,3964400.0],["2024-09-23",95.9986,96.6543,95.5115,95.83,929800.0],["2024-09-24",95.7176,95.8581,94.6592,95.2867,1088800.0],["2024-09-25",95.3991,95.4179,94.1346,94.2751,919400.0],["2024-09-26",94.8465,96.5793,94.7622,96.4669,1251100.0],["2024-09-27",97.0289,97.5909,96.0735,96.1672,1190200.0],["2024-09-30",96.036,97.235,95.5677,96.8416,1440300.0],["2024-10-01",96.8697,96.8697,94.9589,96.1859,1378700.0],["2024-10-02",95.6614,96.1391,95.165,95.5771,1180700.0],["2024-10-03",95.1275,95.7176,94.144,94.6217,1416100.0],["2024-10-04",95.5677,95.9892,94.7341,95.1181,725500.0],["2024-10-07",94.6592,95.0713,93.8911,94.4718,1336400.0],["2024-10-08",94.603,95.5209,94.2377,95.0526,1199400.0],["2024-10-09",95.268,96.5887,95.1181,96.2702,1240600.0],["2024-10-10",96.008,96.1859,95.0619,95.2774,884400.0],["2024-10-11",95.5865,96.6449,95.4366,96.3452,696600.0],["2024-10-14",96.4201,96.9259,95.9799,96.7198,836600.0],["2024-10-15",97.4129,98.6868,97.3099,97.4317,1735000.0],["2024-10-16",96.4576,99.2207,94.425,98.8086,3031200.0],["2024-10-17",99.764,99.764,97.9937,98.5557,2171300.0],["2024-10-18",98.64,98.8179,97.0664,97.8625,1531400.0],["2024-10-21",97.7033,97.9843,96.7292,97.0477,1251700.0],["2024-10-22",96.9446,96.954,93.9005,94.6311,2043200.0],["2024-10-23",94.2283,95.549,94.0691,94.3407,1537300.0],["2024-10-24",94.9121,94.9121,93.6757,94.0972,1144800.0],["2024-10-25",94.7341,94.7341,93.5914,94.1534,1081700.0],["2024-10-28",94.3407,96.111,94.2751,96.0079,1647600.0],["2024-10-29",95.8674,96.3077,95.0526,95.2586,1359500.0],["2024-10-30",94.6966,96.111,94.6966,95.8581,1373400.0],["2024-10-31",95.7457,96.0735,94.5561,94.603,1001000.0],["2024-11-01",95.2493,95.6333,94.603,94.6779,1070800.0],["2024-11-04",95.09,95.8019,94.7435,95.4834,1439300.0],["2024-11-05",95.6708,96.673,95.3991,96.6449,1073000.0],["2024-11-06",100.2229,100.2229,97.3474,98.4058,1648200.0],["2024-11-07",98.359,98.6868,97.7314,98.1248,1238800.0],["2024-11-08",97.8625,98.3215,97.3755,97.8438,1470500.0],["2024-11-11",98.7149,98.8554,97.3661,97.7876,1100300.0],["2024-11-12",97.7408,98.5369,96.7666,97.2537,1349200.0],["2024-11-13",97.0289,97.5441,96.4201,96.7947,1344600.0],["2024-11-14",96.8041,98.64,96.6355,98.3871,1359800.0],["2024-11-15",96.7947,97.8063,90.1444,90.7252,9315200.0],["2024-11-18",90.6877,93.2354,90.491,92.1021,2822900.0],["2024-11-19",90.6783,91.8866,90.5191,91.8304,1348400.0],["2024-11-20",91.3059,92.9638,90.6596,92.8046,1310800.0],["2024-11-21",92.7671,95.7176,92.3269,95.4834,1262000.0],["2024-11-22",95.4647,96.2328,94.8465,95.8956,1549200.0],["2024-11-25",96.4763,98.5369,95.6427,97.9749,2425100.0],["2024-11-26",97.8626,98.4246,97.2537,98.0031,1061200.0],["2024-11-27",98.6868,99.0708,97.6565,97.7408,967300.0],["2024-11-29",98.2559,99.2769,97.9281,98.181,794200.0],["2024-12-02",98.1248,98.6493,97.4691,98.359,1196000.0],["2024-12-03",98.3871,98.8086,96.7947,97.2256,1165800.0],["2024-12-04",96.9633,97.4879,96.5044,96.7292,949900.0],["2024-12-05",97.0851,97.619,96.495,96.6074,1101700.0],["2024-12-06",97.0383,97.441,96.3639,96.8697,1115200.0],["2024-12-09",92.6079,93.5726,86.8755,86.941,10938900.0],["2024-12-10",85.6204,88.346,85.2551,86.6039,4966800.0],["2024-12-11",86.838,87.503,86.0044,86.2666,3392000.0],["2024-12-12",86.2386,86.4259,84.4121,84.4495,2304000.0],["2024-12-13",84.3465,85.0022,83.4286,84.5994,2083100.0],["2024-12-16",84.4402,86.0419,84.1592,85.1333,2912400.0],["2024-12-17",84.2903,85.0396,82.6324,83.3349,3356300.0],["2024-12-18",83.2506,84.6556,82.1641,82.1922,2514100.0],["2024-12-19",82.8853,83.4848,82.0329,82.3233,3738000.0],["2024-12-20",82.7387,84.7971,82.0684,83.9001,6003400.0],["2024-12-23",83.5035,83.6546,81.7285,81.8607,1809200.0],["2024-12-24",81.9267,81.9267,81.1714,81.568,823500.0],["2024-12-26",81.0864,82.7482,80.9165,82.5499,1218300.0],["2024-12-27",81.8701,82.6632,81.4075,81.6624,1164200.0],["2024-12-30",81.0014,81.2469,79.8401,81.0298,1468500.0],["2024-12-31",81.2847,81.9079,80.907,81.2375,1098000.0],["2025-01-02",81.8418,82.0778,80.9542,81.6152,1614900.0],["2025-01-03",82.0684,82.1439,80.5294,81.0959,1492400.0],["2025-01-06",80.9542,81.719,80.1706,80.35,2429400.0],["2025-01-07",80.5577,81.2941,79.3491,79.9062,2380000.0],["2025-01-08",79.283,79.538,78.5371,79.4435,2038600.0],["2025-01-10",78.4899,78.9715,77.102,77.4891,3532400.0],["2025-01-13",77.2814,78.6882,76.8754,78.5182,2604100.0],["2025-01-14",79.0564,80.5294,78.8015,80.0289,3707800.0],["2025-01-15",81.2281,81.5113,79.7362,80.7276,2136400.0],["2025-01-16",80.9354,81.5207,80.4916,81.0487,1880800.0],["2025-01-17",81.162,81.6057,80.3594,80.6143,2642200.0],["2025-01-21",81.3697,81.9079,80.756,81.7568,2086600.0],["2025-01-22",81.6624,81.6624,80.6332,81.3225,1971800.0],["2025-01-23",81.0203,81.6907,80.8315,81.3414,1468800.0],["2025-01-24",81.5963,82.3422,81.1997,81.7285,2110100.0],["2025-01-27",81.6057,84.3628,81.6057,83.4091,1764200.0],["2025-01-28",83.343,83.6829,82.2195,82.3422,1633200.0],["2025-01-29",81.9645,83.022,81.7096,81.9645,1759800.0],["2025-01-30",82.3422,82.4272,81.2092,81.6907,1608900.0],["2025-01-31",81.398,82.7671,81.398,81.9456,4052300.0],["2025-02-03",81.1147,83.4941,80.7843,82.8615,2937400.0],["2025-02-04",82.6632,83.5791,81.9645,82.0495,2675300.0],["2025-02-05",82.2666,83.2486,78.2255,80.1894,6505600.0],["2025-02-06",80.7276,81.1808,78.8487,79.5285,3158900.0],["2025-02-07",79.7268,80.095,78.962,79.1225,1542500.0],["2025-02-10",79.4719,79.4719,77.4513,77.9706,2406900.0],["2025-02-11",77.5174,77.9517,76.9603,77.8101,1963200.0],["2025-02-12",77.0359,77.508,75.8273,76.696,2826900.0],["2025-02-13",76.8093,77.4041,75.969,77.3663,3358200.0],["2025-02-14",77.2247,78.1123,77.0548,77.5835,3063800.0],["2025-02-18",77.744,78.8487,77.0548,78.8298,3088600.0],["2025-02-19",78.6693,79.8496,78.3389,79.0092,2690100.0],["2025-02-20",78.9526,79.4719,78.0462,78.9337,2692800.0],["2025-02-21",78.6976,78.8676,77.2814,77.7063,2198600.0],["2025-02-24",78.1311,80.0384,77.9423,79.0564,4521600.0],["2025-02-25",79.2736,79.9817,78.7732,79.1886,3036100.0],["2025-02-26",78.9715,79.6135,78.726,79.0848,3430200.0],["2025-02-27",77.5552,78.0462,76.4977,77.1964,3291300.0],["2025-02-28",77.4702,78.2444,76.9226,78.1406,4299800.0],["2025-03-03",78.3672,78.6882,75.6102,76.205,3617900.0],["2025-03-04",75.8179,77.423,75.1286,76.3183,3717200.0],["2025-03-05",76.441,77.7535,76.0634,77.6213,5254500.0],["2025-03-06",77.8668,78.4805,76.8565,78.0084,4693300.0],["2025-03-07",77.744,80.4821,77.7157,80.2555,7341200.0],["2025-03-10",80.0384,84.2872,79.774,80.7371,7667300.0],["2025-03-11",80.5181,81.1369,78.2239,78.5475,5423900.0],["2025-03-12",79.033,79.033,75.5107,76.1676,4568200.0],["2025-03-13",75.863,77.3766,74.911,75.663,3330100.0],["2025-03-14",76.0153,77.2338,75.4536,76.9482,5155900.0],["2025-03-17",76.7007,77.348,75.9391,76.4437,3415300.0],["2025-03-18",76.0343,77.7479,75.3965,77.5384,3726700.0],["2025-03-19",77.567,78.4047,77.0815,77.5765,2731400.0],["2025-03-20",77.5099,77.9383,76.7197,76.8149,3244000.0],["2025-03-21",76.5865,77.8621,75.863,77.2433,11642500.0],["2025-03-24",76.8625,77.1672,75.5488,75.6154,3727400.0],["2025-03-25",76.1581,77.0815,76.0058,76.5293,2869400.0],["2025-03-26",76.0629,77.7479,76.0343,77.2433,2743000.0],["2025-03-27",77.2243,77.2814,76.3199,76.7578,2646900.0],["2025-03-28",77.5289,77.5289,75.9677,76.3865,2136900.0],["2025-03-31",76.9863,78.9759,76.9387,78.9283,8640900.0],["2025-04-01",78.995,78.995,75.3013,75.9391,5537600.0],["2025-04-02",75.6821,76.3675,75.1299,75.6059,2760100.0],["2025-04-03",74.435,74.8729,71.6267,71.7599,3259900.0],["2025-04-04",69.9226,71.7409,69.0563,69.1039,3701800.0],["2025-04-07",66.9905,71.2744,66.486,68.1139,3892400.0],["2025-04-08",70.1321,70.4462,66.2385,66.9905,4206400.0],["2025-04-09",65.8101,73.226,65.8101,72.8452,4340000.0],["2025-04-10",71.6933,72.2169,68.3233,70.4272,3027400.0],["2025-04-11",70.4081,72.2264,69.8084,71.9694,3018200.0],["2025-04-14",73.2165,73.7781,72.1883,72.8642,2954300.0],["2025-04-15",73.9495,74.178,73.0356,73.1403,3296300.0],["2025-04-16",71.5505,73.3973,67.2381,67.8188,6648400.0],["2025-04-17",68.9231,69.7798,68.3138,69.7227,3692200.0],["2025-04-21",69.2277,69.3324,67.933,68.6279,2508700.0],["2025-04-22",69.3705,69.8941,68.8659,69.7513,2664400.0],["2025-04-23",70.8841,71.8171,69.599,69.7322,3949000.0],["2025-04-24",70.3605,72.9975,69.5704,72.7024,3279100.0],["2025-04-25",71.56,71.7219,70.7128,71.322,2748400.0],["2025-04-28",71.3316,72.2455,71.1697,71.8266,1881600.0],["2025-04-29",71.4363,72.7786,71.2554,72.2169,2490800.0],["2025-04-30",71.7314,72.7119,70.5224,72.5025,2872400.0],["2025-05-01",72.5406,72.9499,71.6647,72.1122,3328700.0],["2025-05-02",72.9499,73.6353,72.8262,73.3688,2637000.0],["2025-05-05",72.6167,73.7305,72.3978,73.3593,1330000.0],["2025-05-06",72.5882,73.1594,71.9694,72.3216,1737500.0],["2025-05-07",72.3502,72.8833,71.5696,72.2359,2757300.0],["2025-05-08",72.5501,73.7972,72.0741,72.7881,1619100.0],["2025-05-09",73.3021,73.3021,72.1312,72.3026,1733800.0],["2025-05-12",74.2541,75.2823,73.4354,73.8733,2121900.0],["2025-05-13",73.8733,74.2351,73.5401,73.7115,1646900.0],["2025-05-14",73.4735,73.5782,71.798,72.3692,2819700.0],["2025-05-15",72.1883,72.7595,71.4458,72.6263,2015200.0],["2025-05-16",72.8071,73.3688,71.9979,73.2736,1889000.0],["2025-05-19",72.2645,73.2926,71.8837,73.2641,1808900.0],["2025-05-20",73.1213,73.7115,72.3121,72.4358,1756900.0],["2025-05-21",71.8932,71.9313,69.9702,69.9988,2352200.0],["2025-05-22",69.8941,70.1701,69.123,69.618,2553300.0],["2025-05-23",68.7898,69.7798,68.5232,69.618,2302000.0],["2025-05-27",70.589,70.8651,69.9321,70.6842,1932000.0],["2025-05-28",70.8365,71.1888,70.3129,70.5033,3366900.0],["2025-05-29",70.5414,70.8175,69.4466,70.5509,3021100.0],["2025-05-30",69.9607,70.351,68.7327,69.9131,6605700.0],["2025-06-02",68.0377,68.3804,66.6002,67.1048,6180200.0],["2025-06-03",67.1714,68.5518,66.3432,68.0282,3247700.0],["2025-06-04",67.8283,68.6755,67.6569,67.7902,2666500.0],["2025-06-05",67.9806,68.0472,66.5907,66.8477,2421700.0],["2025-06-06",67.7236,68.2757,67.3618,67.9996,2310300.0],["2025-06-09",68.1805,68.5327,67.5332,68.1139,3132700.0],["2025-06-10",68.6811,70.4116,68.3062,70.3827,4110100.0],["2025-06-11",70.6712,71.2191,70.1328,70.4693,3784700.0],["2025-06-12",70.3058,70.5269,67.8543,68.4408,10728700.0],["2025-06-13",67.7774,68.2389,66.643,66.7968,3958700.0],["2025-06-16",67.4698,67.9793,66.9602,67.9312,5504400.0],["2025-06-17",67.3255,67.912,65.7297,66.5468,5617600.0],["2025-06-18",66.5276,67.3736,66.2296,66.7391,3439100.0],["2025-06-20",67.0179,68.0658,66.7776,67.5659,8876300.0],["2025-06-23",68.0274,70.0559,67.1333,68.9311,10537200.0],["2025-06-24",68.9022,69.7675,68.3158,69.6809,4701800.0],["2025-06-25",68.2869,68.9503,67.5178,67.9601,5299600.0],["2025-06-26",68.1043,68.8157,67.9408,68.4696,5988900.0],["2025-06-27",68.9503,69.6425,68.1427,68.6042,4425800.0],["2025-06-30",68.8349,69.5367,68.4407,69.1618,3081400.0],["2025-07-01",68.7099,71.6614,68.7099,70.9788,3290000.0],["2025-07-02",71.3826,72.3824,69.9982,72.1228,6545300.0],["2025-07-03",72.219,72.4497,71.6902,71.8248,2280000.0],["2025-07-07",71.5364,71.5556,70.6327,70.9884,3895500.0],["2025-07-08",70.7961,72.094,70.5173,71.7767,4835100.0],["2025-07-09",69.7771,70.9307,68.8637,69.7001,6501900.0],["2025-07-10",70.152,71.1422,69.9501,70.5942,4393200.0],["2025-07-11",70.1808,70.6039,69.854,69.9405,3599300.0],["2025-07-14",69.9693,70.1328,69.4117,69.8444,4001400.0],["2025-07-15",70.5462,71.4595,68.0466,68.0466,7596400.0],["2025-07-16",69.181,71.1999,68.9118,71.1903,8622600.0],["2025-07-17",70.1039,70.2866,68.0466,68.1235,6957400.0],["2025-07-18",68.6138,69.0368,68.0274,68.3158,4789200.0],["2025-07-21",68.6234,68.6811,67.662,67.6909,4199100.0],["2025-07-22",68.8061,72.6612,68.7003,72.3055,5436600.0],["2025-07-23",72.4209,74.9685,71.9113,74.8724,4808600.0],["2025-07-24",74.5071,76.2376,73.8149,74.0841,4014700.0],["2025-07-25",73.8918,74.2956,72.6708,73.5265,2112500.0],["2025-07-28",73.2861,73.3053,71.7287,71.7479,2648200.0],["2025-07-29",71.9882,72.2094,71.2095,71.4499,1978000.0],["2025-07-30",71.4306,71.8633,69.5079,69.8444,3777200.0],["2025-07-31",69.7194,70.5366,68.9599,69.2675,5288800.0],["2025-08-01",69.1618,69.2195,67.9216,68.3638,2435300.0],["2025-08-04",68.4407,69.5175,67.8831,69.2675,3072000.0],["2025-08-05",69.5079,70.152,69.056,69.8059,3863000.0],["2025-08-06",69.9886,71.0365,69.4117,70.1328,3299200.0],["2025-08-07",70.2674,70.9788,69.3348,69.8732,3562900.0],["2025-08-08",69.4886,70.2962,69.0272,70.1232,5059700.0],["2025-08-11",70.6615,71.2191,69.3444,70.1232,4608400.0],["2025-08-12",70.3923,71.4979,69.7482,70.8346,4110700.0],["2025-08-13",70.7865,73.6611,70.6615,73.5168,3429600.0],["2025-08-14",72.7093,72.8343,71.6806,72.4978,2246800.0],["2025-08-15",73.0073,73.7572,72.5362,73.363,3126000.0],["2025-08-18",73.6803,73.7572,73.0073,73.2188,1754300.0],["2025-08-19",73.8341,74.9493,73.5842,74.6705,2595400.0],["2025-08-20",74.5551,75.2569,74.1033,74.7089,3242300.0],["2025-08-21",74.4302,74.9589,74.1898,74.4878,3049400.0],["2025-08-22",74.9974,76.949,74.7186,76.6029,4736900.0],["2025-08-25",76.3529,76.5452,75.7953,76.0933,4316800.0],["2025-08-26",76.2472,76.5163,74.8628,74.9012,5118600.0],["2025-08-27",74.5071,75.7088,74.1225,75.43,3655900.0],["2025-08-28",75.6511,75.7376,74.0552,74.7282,2047100.0],["2025-08-29",74.7378,75.5165,74.5071,75.305,1767200.0],["2025-09-02",74.7618,75.8579,74.3447,74.626,4341800.0],["2025-09-03",74.6357,75.4214,74.1215,75.208,2740400.0],["2025-09-04",75.2759,76.2072,74.2962,76.1878,2828400.0],["2025-09-05",76.1684,77.8174,76.1684,77.0511,2729900.0],["2025-09-08",76.8183,77.0026,75.3341,76.5758,4272000.0],["2025-09-09",76.2848,76.5467,75.1207,75.402,2789600.0],["2025-09-10",75.1789,75.1789,73.0545,73.7238,2964400.0],["2025-09-11",73.8208,75.5281,73.5492,75.5087,2372400.0],["2025-09-12",75.2468,75.6154,73.3843,74.8879,3292500.0],["2025-09-15",75.1789,75.3341,74.3447,74.5484,2132600.0],["2025-09-16",74.5096,75.2371,73.7141,74.5969,2342900.0],["2025-09-17",74.4514,76.1004,74.0148,74.3059,2893000.0],["2025-09-18",74.4029,74.8976,73.5589,73.7626,2408900.0],["2025-09-19",73.6171,73.9663,71.8516,72.7635,8425700.0],["2025-09-22",72.6568,73.1709,72.2397,72.2979,2450700.0],["2025-09-23",73.782,75.3147,73.2873,73.9954,3390900.0],["2025-09-24",73.7432,74.9461,73.7238,74.7618,2265700.0],["2025-09-25",74.4999,74.5484,73.1127,73.6074,2613000.0],["2025-09-26",73.5492,74.8782,73.4425,74.7424,2556900.0],["2025-09-29",75.014,76.7989,74.4999,76.7601,2538700.0],["2025-09-30",76.7795,80.4754,76.6922,79.0882,11008700.0],["2025-10-01",78.545,79.2434,75.014,75.1304,6287800.0],["2025-10-02",74.4805,75.208,73.5395,74.5484,4480700.0],["2025-10-03",74.4417,76.1392,74.2768,75.2856,3210300.0],["2025-10-06",75.7415,77.1481,75.5281,76.1489,5640400.0],["2025-10-07",76.3236,77.9726,76.1878,77.3712,4009000.0],["2025-10-08",77.507,78.2249,76.8959,77.2451,5064900.0],["2025-10-09",77.5846,77.6137,75.2759,75.2759,5588400.0],["2025-10-10",75.5863,76.343,74.0439,74.2089,3332800.0],["2025-10-13",74.6745,75.1595,73.8887,74.2186,3414000.0],["2025-10-14",73.491,76.2557,73.4328,76.1975,3958400.0],["2025-10-15",76.2751,77.5361,75.9743,76.9347,4007200.0],["2025-10-16",76.9347,76.9444,74.6648,74.8976,2481900.0],["2025-10-17",74.9655,75.9355,74.3544,75.1983,2986400.0],["2025-10-20",75.5281,76.1102,75.1595,75.8482,3123700.0],["2025-10-21",75.8967,77.2936,75.6057,76.3527,4062400.0],["2025-10-22",76.1392,80.0291,76.1295,78.7972,7381700.0],["2025-10-23",79.0688,79.4277,77.9241,77.9241,3300700.0],["2025-10-24",78.6517,78.6517,76.149,76.634,3301200.0],["2025-10-27",76.731,77.4488,76.4594,76.828,3041500.0],["2025-10-28",76.5661,76.5661,74.5581,74.6163,3346900.0],["2025-10-29",73.9663,74.1992,72.7053,72.9866,4648700.0],["2025-10-30",72.2882,74.2962,71.6091,72.8023,3958400.0],["2025-10-31",72.259,73.0351,71.8613,72.7732,3125300.0],["2025-11-03",72.424,72.424,70.3481,70.8428,3438600.0],["2025-11-04",70.998,71.677,70.6391,71.3375,2507600.0],["2025-11-05",71.2987,72.1426,70.7361,71.2017,2419300.0],["2025-11-06",71.5412,73.2873,70.5906,70.804,2956300.0],["2025-11-07",70.9301,72.1038,70.6779,72.0553,3037900.0],["2025-11-10",71.8613,71.8613,68.9803,70.5615,3921500.0],["2025-11-11",71.0562,71.8128,70.2026,71.6964,2344500.0],["2025-11-12",71.5121,72.3367,71.1241,71.871,3032700.0],["2025-11-13",71.6867,72.0553,70.7749,70.8719,2128900.0],["2025-11-14",70.7167,70.7264,69.7272,70.0667,2206800.0],["2025-11-17",69.863,70.9301,69.863,70.8428,3384400.0],["2025-11-18",70.6391,71.483,69.9503,71.3375,2813000.0],["2025-11-19",71.4927,71.4927,69.7369,69.8436,2535700.0],["2025-11-20",69.8436,69.9503,69.0191,69.3683,2844700.0],["2025-11-21",70.0279,72.7732,69.7369,72.6277,3434400.0],["2025-11-24",72.3949,73.2388,71.4927,72.5889,6485300.0],["2025-11-25",73.2485,73.3067,70.4257,70.6682,7564000.0],["2025-11-26",70.4257,71.4733,69.0773,69.3586,11208700.0],["2025-11-28",68.9318,70.513,68.7669,69.475,9216800.0],["2025-12-01",69.5623,71.192,69.475,69.8533,7730600.0],["2025-12-02",69.8921,70.5712,68.9221,70.2996,6023700.0],["2025-12-03",70.1734,70.8525,68.1848,68.8736,6523900.0],["2025-12-04",68.8445,69.3101,67.7677,68.0684,5546700.0],["2025-12-05",68.2042,72.4143,68.1848,71.2405,8059700.0],["2025-12-08",71.6091,72.0941,70.804,70.9592,5848300.0],["2025-12-09",71.2793,71.5412,70.4839,71.0465,5124400.0],["2025-12-10",71.5024,75.2274,71.5024,75.1013,9950300.0],["2025-12-11",75.2856,78.1376,75.0334,77.6719,9330100.0],["2025-12-12",78.1667,78.4674,77.3033,77.8465,5126700.0],["2025-12-15",78.0503,78.7487,77.4197,78.0697,5428100.0],["2025-12-16",78.0114,78.9912,77.4003,78.2249,5994600.0],["2025-12-17",77.9338,80.7179,77.8465,80.2232,5068900.0],["2025-12-18",80.165,80.3396,78.6711,79.2143,4879600.0],["2025-12-19",79.2535,79.616,78.3228,78.5971,13157100.0],["2025-12-22",79.2633,80.2136,77.9114,78.0191,4104600.0],["2025-12-23",78.1171,78.3424,76.5203,77.0983,3417600.0],["2025-12-24",77.2354,78.411,77.2354,78.3228,1271100.0],["2025-12-26",78.1171,78.6167,77.931,78.4012,2029400.0],["2025-12-29",78.5188,79.665,78.3424,78.8323,5412300.0],["2025-12-30",78.6755,79.469,78.509,79.087,3194500.0],["2025-12-31",78.7931,79.6454,78.4992,79.1066,2902700.0],["2026-01-02",79.1065,80.2821,77.9702,79.6649,3740400.0],["2026-01-05",77.6469,79.087,76.5203,76.7554,6076400.0],["2026-01-06",76.3733,78.0877,76.246,78.0093,3360000.0],["2026-01-07",77.7057,78.2543,75.4329,76.0011,3830600.0],["2026-01-08",75.5113,78.0485,75.5113,77.1864,3138600.0],["2026-01-09",77.1473,77.9212,75.9521,77.4705,2919200.0],["2026-01-12",76.9415,77.2452,76.246,76.5693,3371100.0],["2026-01-13",76.5399,77.1473,75.3643,75.9325,3541000.0],["2026-01-14",76.4125,79.0967,76.1872,78.5481,4227300.0],["2026-01-15",78.5384,79.5768,77.4216,79.1947,3619800.0],["2026-01-16",78.5677,79.5964,77.6763,78.1661,3285900.0],["2026-01-20",78.1367,78.3914,76.1088,76.4419,3729900.0],["2026-01-21",76.873,78.2249,76.5987,76.9807,2605700.0],["2026-01-22",76.8142,78.0975,76.8142,77.6273,2584400.0],["2026-01-23",78.46,79.7531,77.5489,78.1661,3172500.0],["2026-01-26",78.5971,78.8616,77.882,78.7245,2504200.0],["2026-01-27",78.4404,78.8616,75.6484,76.4419,4991000.0],["2026-01-28",76.2166,77.0003,74.6981,74.9822,3977700.0],["2026-01-29",74.9822,75.3643,73.4442,74.2279,4118600.0],["2026-01-30",74.7373,75.5112,74.0614,75.4721,6338800.0],["2026-02-02",75.1194,75.9619,74.1887,74.9626,3861800.0],["2026-02-03",70.3191,70.9755,66.5475,66.6062,8434900.0],["2026-02-04",65.176,68.6145,64.98,67.7328,6265600.0],["2026-02-05",68.5459,69.408,66.8903,67.7132,4784800.0],["2026-02-06",67.3116,68.9868,67.1059,68.448,3585300.0],["2026-02-09",68.3108,69.4178,67.4781,69.3101,4701500.0],["2026-02-10",70.0448,71.6808,69.653,71.5731,4788400.0],["2026-02-11",71.0343,71.3967,67.4781,67.9092,6537000.0],["2026-02-12",68.2912,68.7713,65.3033,65.9009,5284700.0],["2026-02-13",66.185,67.7035,65.9009,67.5957,4376100.0],["2026-02-17",67.9973,68.0855,65.8813,66.5965,4344400.0],["2026-02-18",66.5965,69.075,66.087,68.7321,6431400.0],["2026-02-19",72.9642,79.4592,71.9257,79.2927,14537700.0],["2026-02-20",80.096,82.2512,79.9392,81.5655,17279200.0],["2026-02-23",82.1239,83.9362,78.1073,79.1066,7830800.0],["2026-02-24",79.1164,82.1533,78.8616,80.7818,5218400.0],["2026-02-25",80.7622,81.2912,79.4494,81.0267,4663000.0],["2026-02-26",81.3597,84.2007,81.3597,82.986,6379100.0],["2026-02-27",79.9588,83.7697,79.5572,83.5542,6074300.0],["2026-03-02",82.741,83.7991,81.8888,83.6227,4141400.0],["2026-03-03",82.2022,84.0244,81.203,82.8978,5095300.0],["2026-03-04",82.5745,84.671,82.5745,84.0538,3632600.0],["2026-03-05",84.0538,85.3959,82.6921,83.0447,4465300.0],["2026-03-06",82.8782,83.3288,81.2618,83.2015,3850900.0],["2026-03-09",82.7019,82.9468,80.9189,82.2806,4921100.0],["2026-03-10",82.4178,82.7802,79.1261,79.3319,4639200.0],["2026-03-11",80.1333,80.9842,78.3029,79.2131,4601400.0],["2026-03-12",78.1644,81.0238,76.2053,77.0859,5583000.0],["2026-03-13",77.9467,78.7085,76.8187,76.9771,5025300.0],["2026-03-16",77.1551,78.3424,76.5813,77.8873,5062400.0],["2026-03-17",78.0555,79.8761,77.4817,77.5608,4819700.0],["2026-03-18",76.6901,77.3827,75.1367,75.2752,3753900.0],["2026-03-19",75.018,76.9177,74.7014,75.0378,4921600.0],["2026-03-20",74.9289,75.5226,73.2865,74.266,10266700.0],["2026-03-23",75.5325,75.7403,73.5734,74.8399,5111000.0],["2026-03-24",74.1275,75.2653,73.6625,74.5925,3616500.0],["2026-03-25",75.2554,76.0173,73.524,74.9388,3636500.0],["2026-03-26",74.6519,75.6809,73.0985,74.5134,4155100.0],["2026-03-27",74.4441,74.5629,72.7819,73.0391,5215900.0],["2026-03-30",73.712,75.2554,73.2865,74.5233,6443200.0],["2026-03-31",75.394,76.0371,73.425,74.5134,12183100.0],["2026-04-01",74.2265,75.5523,74.078,74.4144,4352000.0],["2026-04-02",73.9989,75.4632,73.4646,74.0187,4216100.0],["2026-04-06",73.5141,75.671,73.3756,75.1565,3163200.0],["2026-04-07",74.8597,76.2053,74.6222,74.8498,4708200.0],["2026-04-08",76.4131,76.8187,75.5721,76.0569,3311800.0],["2026-04-09",75.1169,75.1169,72.8512,74.0879,5487600.0],["2026-04-10",74.5332,75.1169,73.5635,73.9791,3195900.0],["2026-04-13",73.5635,75.9382,73.4844,75.1961,3704700.0],["2026-04-14",75.4237,76.6901,75.0576,75.671,3267800.0],["2026-04-15",75.671,77.1947,75.671,76.6703,4016200.0],["2026-04-16",77.452,78.7184,77.452,77.9269,2886500.0],["2026-04-17",78.0258,79.2131,77.4915,77.8378,4143000.0],["2026-04-20",77.4223,78.2732,77.2442,77.6696,3325600.0],["2026-04-21",77.7983,78.8174,77.0067,77.2442,3750700.0],["2026-04-22",77.3926,78.105,76.0965,77.2838,3447900.0],["2026-04-23",76.9869,77.2343,75.2653,76.0074,4313000.0],["2026-04-24",75.4929,75.5028,74.0681,74.9388,4047300.0],["2026-04-27",75.018,76.2449,75.018,75.206,3762700.0],["2026-04-28",75.77,76.1756,73.9989,76.0668,7231000.0],["2026-04-29",76.1558,77.3728,72.5148,75.3841,7986800.0],["2026-04-30",74.9586,77.2838,74.7113,75.9085,6160900.0],["2026-05-01",76.3933,77.1453,75.859,76.1064,3646800.0],["2026-05-04",75.7205,76.6604,75.1268,75.4632,3795000.0],["2026-05-05",75.3247,77.5806,75.2456,76.8187,6516100.0],["2026-05-06",77.6301,77.6696,75.8887,76.0965,5316200.0],["2026-05-07",75.9481,76.7891,75.3049,76.1064,3841200.0],["2026-05-08",76.2449,76.6604,74.9784,76.2449,2837700.0],["2026-05-11",76.3339,76.4625,73.8208,74.3551,7468600.0],["2026-05-12",74.3353,75.2456,73.049,75.2357,4004900.0],["2026-05-13",74.7014,74.9289,72.7423,73.4547,4119000.0],["2026-05-14",73.7021,74.454,70.8031,70.8228,3012200.0],["2026-05-15",71.3571,71.8024,70.0511,70.0808,3760000.0],["2026-05-18",70.6447,73.3162,70.1698,72.3663,3734800.0],["2026-05-19",72.4752,74.5629,70.9713,71.0702,3333300.0],["2026-05-20",70.6546,71.4165,69.2398,71.1197,2996200.0],["2026-05-21",70.5062,73.049,69.7246,72.9897,3739300.0],["2026-05-22",73.4646,74.6717,73.4349,74.1374,2525300.0],["2026-05-26",73.6427,73.9692,72.8314,73.6229,2494300.0],["2026-05-27",73.7713,75.483,73.5932,74.0583,2347900.0],["2026-05-28",73.0293,73.6625,72.4158,73.3063,2005200.0],["2026-05-29",72.3861,72.9105,71.743,71.9409,6991700.0],["2026-06-01",72.772,75.394,72.584,75.1664,3335100.0],["2026-06-02",74.8597,74.9092,72.9996,74.4243,2678700.0],["2026-06-03",74.5134,74.5431,72.5148,72.96,3341100.0],["2026-06-04",74.4837,76.3438,74.0286,74.83,2389800.0],["2026-06-05",75.2554,75.3643,74.2264,74.5134,2903800.0],["2026-06-08",73.9692,74.8399,73.1678,74.2759,3184300.0],["2026-06-09",74.4045,75.5523,73.8505,74.83,2881000.0],["2026-06-10",74.75,75.85,73.63,73.98,3109600.0],["2026-06-11",73.98,76.17,73.31,75.59,3898100.0],["2026-06-12",76.2,77.65,75.08,76.68,3315100.0],["2026-06-15",76.47,77.23,75.94,76.51,3698500.0],["2026-06-16",76.85,77.39,76.25,77.37,3567300.0],["2026-06-17",77.21,78.1,75.71,76.31,3853800.0],["2026-06-18",75.48,75.6,70.84,71.35,24461900.0],["2026-06-22",70.3,72.74,70.29,72.55,5405300.0],["2026-06-23",73.57,73.63,71.82,72.96,3992300.0],["2026-06-24",72.99,74.27,72.99,73.66,2912500.0],["2026-06-25",73.25,75.2,72.82,73.43,2797500.0],["2026-06-26",73.61,74.87,71.52,73.09,10033000.0],["2026-06-29",74.5,75.99,73.32,73.93,4372300.0],["2026-06-30",73.43,74.03,71.85,72.83,8939400.0],["2026-07-01",72.79,77.08,72.41,76.11,5404800.0],["2026-07-02",76.13,78.77,75.37,78.62,3318000.0],["2026-07-06",78.75,80.24,78.45,79.9,3546582.24481],["2026-07-07",81.49,81.88,80.67,80.84,2929201.989457],["2026-07-08",80.07,80.15,77.98,78.6,3189298.566712],["2026-07-09",77.96,81.47,77.12,80.83,2842939.38404],["2026-07-10",81.49,83.115,81.0639,81.93,2425686.893836],["2026-07-13",82.46,83.9,82.12,82.55,3324415.835626],["2026-07-14",81.5,82.55,80.61,80.75,3012131.439064],["2026-07-15",81.15,82.92,80.87,80.93,2610793.148767],["2026-07-16",82.2,84.2,81.27,84.17,2459894.494425],["2026-07-17",84.1,85.18,81.47,81.73,3207979.751587],["2026-07-20",81.56,82.915,81,82.37,1997244.464618],["2026-07-21",81.11,81.72,79.07,79.21,3060265.62213],["2026-07-22",79.31,80.11,79.0428,79.38,2126811.964165],["2026-07-23",78.86,79.32,77.89,77.9,3583085.118757],["2026-07-24",78.84,80.21,78.09,79.66,2111191.534203],["2026-07-27",80.96,82.76,80.91,82.41,3781530.394355],["2026-07-28",83.04,87.41,83.04,86.22,4021047.815814],["2026-07-29",83.63,84.41,80,82.58,7366911.845484],["2026-07-30",79.73,80.34,76.455,79.61,4728117.929487],["2026-07-31",78.4,80.07,78.1001,78.7,4238069.432274]]}