{"t":"PEG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-01-02",0.3863,0.3913,0.3863,0.3863,61800.0],["1980-01-03",0.3863,0.3913,0.3863,0.3888,82500.0],["1980-01-04",0.3888,0.3913,0.3863,0.3913,41100.0],["1980-01-07",0.3913,0.3913,0.3863,0.3913,36600.0],["1980-01-08",0.3913,0.3938,0.3863,0.3888,46200.0],["1980-01-09",0.3888,0.3913,0.3837,0.3863,288300.0],["1980-01-10",0.3863,0.3888,0.3837,0.3863,35100.0],["1980-01-11",0.3863,0.3888,0.3837,0.3837,59400.0],["1980-01-14",0.3837,0.3888,0.3837,0.3837,52500.0],["1980-01-15",0.3837,0.3863,0.3837,0.3837,62100.0],["1980-01-16",0.3837,0.3863,0.3837,0.3863,72900.0],["1980-01-17",0.3863,0.3888,0.3812,0.3837,218700.0],["1980-01-18",0.3837,0.3837,0.3736,0.3762,157200.0],["1980-01-21",0.3762,0.3787,0.3635,0.3661,132900.0],["1980-01-22",0.3661,0.3736,0.3635,0.3686,86100.0],["1980-01-23",0.3686,0.3736,0.3686,0.3686,46200.0],["1980-01-24",0.3686,0.3711,0.3661,0.3661,83400.0],["1980-01-25",0.3661,0.3686,0.361,0.3635,239700.0],["1980-01-28",0.3635,0.3711,0.3635,0.3635,127200.0],["1980-01-29",0.3635,0.3711,0.3635,0.3686,80100.0],["1980-01-30",0.3686,0.3686,0.356,0.3585,314700.0],["1980-01-31",0.3585,0.361,0.3585,0.361,62100.0],["1980-02-01",0.361,0.3635,0.3585,0.361,55500.0],["1980-02-04",0.361,0.3661,0.361,0.3661,220200.0],["1980-02-05",0.3635,0.3635,0.356,0.3585,178500.0],["1980-02-06",0.3585,0.361,0.356,0.361,54900.0],["1980-02-07",0.361,0.3635,0.3585,0.361,142200.0],["1980-02-08",0.361,0.3686,0.3585,0.3635,129600.0],["1980-02-11",0.3635,0.3635,0.3534,0.356,115500.0],["1980-02-12",0.356,0.356,0.3383,0.3433,169500.0],["1980-02-13",0.3433,0.3509,0.3433,0.3459,289200.0],["1980-02-14",0.3459,0.3484,0.3433,0.3459,57600.0],["1980-02-15",0.3459,0.3459,0.3408,0.3433,161700.0],["1980-02-19",0.3433,0.3433,0.3332,0.3332,209100.0],["1980-02-20",0.3332,0.3358,0.3282,0.3332,179700.0],["1980-02-21",0.3332,0.3383,0.3307,0.3358,145500.0],["1980-02-22",0.3358,0.3358,0.3282,0.3358,150900.0],["1980-02-25",0.3368,0.3368,0.329,0.3368,112200.0],["1980-02-26",0.3368,0.3394,0.3342,0.3368,88800.0],["1980-02-27",0.3368,0.3368,0.3342,0.3342,183900.0],["1980-02-28",0.3342,0.3368,0.3316,0.3316,99900.0],["1980-02-29",0.3316,0.3551,0.3316,0.3551,98700.0],["1980-03-03",0.3551,0.3551,0.3394,0.3473,88500.0],["1980-03-04",0.3394,0.3394,0.3316,0.3394,112200.0],["1980-03-05",0.3394,0.342,0.329,0.3316,174600.0],["1980-03-06",0.3316,0.3316,0.3238,0.329,97800.0],["1980-03-07",0.329,0.3316,0.3238,0.329,103800.0],["1980-03-10",0.3342,0.3447,0.3342,0.342,98100.0],["1980-03-11",0.342,0.3551,0.342,0.3525,83400.0],["1980-03-12",0.3525,0.3577,0.3394,0.3447,237000.0],["1980-03-13",0.342,0.342,0.3368,0.3394,88800.0],["1980-03-14",0.3394,0.3473,0.3316,0.3394,113400.0],["1980-03-17",0.3394,0.3447,0.3342,0.3394,69300.0],["1980-03-18",0.3394,0.3473,0.3342,0.3394,82200.0],["1980-03-19",0.3394,0.3473,0.3368,0.3447,122700.0],["1980-03-20",0.3447,0.3473,0.3394,0.3394,58800.0],["1980-03-21",0.3394,0.3473,0.3394,0.3447,57900.0],["1980-03-24",0.342,0.342,0.3342,0.3368,87900.0],["1980-03-25",0.3368,0.3394,0.3316,0.3316,64200.0],["1980-03-26",0.3316,0.3368,0.3316,0.3342,63000.0],["1980-03-27",0.3342,0.3342,0.3238,0.329,180600.0],["1980-03-28",0.3316,0.3394,0.3316,0.3316,76500.0],["1980-03-31",0.3368,0.3473,0.3368,0.3473,139500.0],["1980-04-01",0.3473,0.3551,0.342,0.3551,161400.0],["1980-04-02",0.3551,0.3603,0.3499,0.3577,117000.0],["1980-04-03",0.3577,0.3655,0.3577,0.3655,89100.0],["1980-04-07",0.3655,0.3681,0.3629,0.3655,53700.0],["1980-04-08",0.3655,0.3708,0.3655,0.3655,53100.0],["1980-04-09",0.3655,0.3786,0.3655,0.376,310500.0],["1980-04-10",0.3786,0.3838,0.3786,0.3812,229500.0],["1980-04-11",0.3812,0.3812,0.376,0.3812,55800.0],["1980-04-14",0.3812,0.3838,0.3681,0.376,123300.0],["1980-04-15",0.376,0.376,0.3708,0.3708,61200.0],["1980-04-16",0.376,0.3943,0.376,0.3916,345000.0],["1980-04-17",0.3916,0.3943,0.389,0.3943,85500.0],["1980-04-18",0.3943,0.3969,0.3916,0.3969,208800.0],["1980-04-21",0.3969,0.4047,0.3943,0.3943,343200.0],["1980-04-22",0.3943,0.4047,0.3943,0.4047,186300.0],["1980-04-23",0.4073,0.4151,0.4073,0.4125,300900.0],["1980-04-24",0.4125,0.4282,0.4125,0.4204,407100.0],["1980-04-25",0.4178,0.4178,0.4125,0.4151,86100.0],["1980-04-28",0.4151,0.4204,0.4151,0.4151,74100.0],["1980-04-29",0.4151,0.4178,0.4151,0.4151,81900.0],["1980-04-30",0.4151,0.4178,0.4151,0.4178,52200.0],["1980-05-01",0.4178,0.4204,0.4151,0.4151,162900.0],["1980-05-02",0.4151,0.4178,0.4099,0.4125,114000.0],["1980-05-05",0.4125,0.4178,0.4099,0.4151,1952100.0],["1980-05-06",0.4151,0.4151,0.4125,0.4125,441900.0],["1980-05-07",0.4178,0.4256,0.4178,0.423,80400.0],["1980-05-08",0.4256,0.4282,0.4256,0.4282,588300.0],["1980-05-09",0.4282,0.4308,0.4256,0.4256,627000.0],["1980-05-12",0.4256,0.4282,0.4256,0.4282,220800.0],["1980-05-13",0.4282,0.4334,0.4256,0.4308,253500.0],["1980-05-14",0.4308,0.436,0.4308,0.4334,383100.0],["1980-05-15",0.4334,0.4334,0.4282,0.4334,186300.0],["1980-05-16",0.4334,0.436,0.4282,0.4334,137700.0],["1980-05-19",0.4334,0.4334,0.4178,0.423,416700.0],["1980-05-20",0.423,0.4256,0.4178,0.423,113700.0],["1980-05-21",0.423,0.423,0.4151,0.4204,144000.0],["1980-05-22",0.4204,0.4204,0.4151,0.4204,75000.0],["1980-05-23",0.4204,0.4204,0.4151,0.4178,158100.0],["1980-05-27",0.4222,0.4222,0.4141,0.4222,93900.0],["1980-05-28",0.4222,0.4302,0.4222,0.4302,725100.0],["1980-05-29",0.4302,0.4329,0.4249,0.4302,121500.0],["1980-05-30",0.4302,0.4356,0.4275,0.4329,213000.0],["1980-06-02",0.4329,0.4329,0.4249,0.4302,110400.0],["1980-06-03",0.4302,0.4302,0.4249,0.4275,58500.0],["1980-06-04",0.4275,0.4302,0.4249,0.4302,163200.0],["1980-06-05",0.4302,0.4302,0.4249,0.4249,81300.0],["1980-06-06",0.4249,0.4275,0.4222,0.4249,129000.0],["1980-06-09",0.4249,0.4275,0.4195,0.4249,69300.0],["1980-06-10",0.4249,0.4249,0.4168,0.4222,123600.0],["1980-06-11",0.4222,0.4275,0.4168,0.4275,66600.0],["1980-06-12",0.4275,0.4302,0.4275,0.4302,81000.0],["1980-06-13",0.4302,0.441,0.4302,0.4302,356100.0],["1980-06-16",0.4329,0.4383,0.4329,0.4383,208800.0],["1980-06-17",0.4383,0.4464,0.4356,0.441,417600.0],["1980-06-18",0.441,0.4464,0.441,0.4464,447600.0],["1980-06-19",0.4464,0.4464,0.4383,0.4383,138600.0],["1980-06-20",0.4383,0.4437,0.4356,0.4383,172500.0],["1980-06-23",0.4383,0.4437,0.4356,0.4356,505800.0],["1980-06-24",0.4356,0.4437,0.4356,0.4356,239700.0],["1980-06-25",0.4356,0.4437,0.4356,0.441,97500.0],["1980-06-26",0.4437,0.4491,0.4437,0.4491,860700.0],["1980-06-27",0.4491,0.4517,0.4464,0.4491,109200.0],["1980-06-30",0.4491,0.4491,0.4437,0.4437,133200.0],["1980-07-01",0.4437,0.4464,0.4437,0.4464,95100.0],["1980-07-02",0.4464,0.4464,0.4302,0.441,67500.0],["1980-07-03",0.441,0.4491,0.4383,0.4491,115500.0],["1980-07-07",0.4491,0.4517,0.4464,0.4491,109500.0],["1980-07-08",0.4491,0.4491,0.4464,0.4464,94500.0],["1980-07-09",0.4464,0.4491,0.4437,0.4437,114900.0],["1980-07-10",0.4437,0.4464,0.4437,0.4437,70500.0],["1980-07-11",0.4437,0.4491,0.4437,0.4437,91200.0],["1980-07-14",0.4437,0.4491,0.4437,0.4437,69900.0],["1980-07-15",0.4437,0.4491,0.4437,0.4464,98100.0],["1980-07-16",0.4464,0.4517,0.4437,0.4491,183300.0],["1980-07-17",0.4491,0.4491,0.4329,0.4437,2199000.0],["1980-07-18",0.4437,0.4437,0.4302,0.441,63900.0],["1980-07-21",0.441,0.4437,0.4356,0.4383,104700.0],["1980-07-22",0.4383,0.4437,0.4383,0.4437,170700.0],["1980-07-23",0.441,0.441,0.4302,0.4329,135000.0],["1980-07-24",0.4329,0.4356,0.4302,0.4356,138900.0],["1980-07-25",0.4356,0.4356,0.4302,0.4302,90600.0],["1980-07-28",0.4302,0.4329,0.4302,0.4302,86400.0],["1980-07-29",0.4302,0.4356,0.4302,0.4329,120600.0],["1980-07-30",0.4329,0.4356,0.4302,0.4302,87900.0],["1980-07-31",0.4302,0.4302,0.4222,0.4302,628200.0],["1980-08-01",0.4275,0.4275,0.4195,0.4249,110700.0],["1980-08-04",0.4222,0.4222,0.4168,0.4168,131700.0],["1980-08-05",0.4168,0.4222,0.4141,0.4141,165000.0],["1980-08-06",0.4141,0.4168,0.4114,0.4114,168000.0],["1980-08-07",0.4114,0.4168,0.406,0.4087,629700.0],["1980-08-08",0.4087,0.4141,0.4087,0.4114,140100.0],["1980-08-11",0.4114,0.4195,0.4114,0.4141,74400.0],["1980-08-12",0.4141,0.4168,0.4087,0.4141,297900.0],["1980-08-13",0.4141,0.4195,0.4114,0.4141,159900.0],["1980-08-14",0.4141,0.4195,0.4114,0.4168,93300.0],["1980-08-15",0.4168,0.4222,0.4168,0.4195,52200.0],["1980-08-18",0.4195,0.4195,0.4141,0.4141,112200.0],["1980-08-19",0.4141,0.4195,0.4141,0.4195,437100.0],["1980-08-20",0.4195,0.4222,0.4114,0.4168,106800.0],["1980-08-21",0.4168,0.4222,0.4114,0.4168,103500.0],["1980-08-22",0.4168,0.4195,0.4141,0.4195,61800.0],["1980-08-25",0.4195,0.4195,0.4141,0.4195,277800.0],["1980-08-26",0.4195,0.4195,0.4141,0.4141,53400.0],["1980-08-27",0.4141,0.4168,0.4087,0.4141,141000.0],["1980-08-28",0.4141,0.4168,0.4114,0.4168,56400.0],["1980-08-29",0.4168,0.4249,0.4141,0.4249,237300.0],["1980-09-02",0.4266,0.4266,0.4211,0.4239,57000.0],["1980-09-03",0.4239,0.4294,0.4211,0.4294,69300.0],["1980-09-04",0.4294,0.4377,0.4294,0.4322,194700.0],["1980-09-05",0.4322,0.4349,0.4211,0.4266,309000.0],["1980-09-08",0.4266,0.4294,0.4211,0.4211,95100.0],["1980-09-09",0.4211,0.4266,0.4155,0.4239,111600.0],["1980-09-10",0.4239,0.4239,0.4183,0.4211,45900.0],["1980-09-11",0.4211,0.4211,0.4183,0.4183,48000.0],["1980-09-12",0.4183,0.4211,0.4155,0.4211,171000.0],["1980-09-15",0.4211,0.4211,0.4128,0.4183,200100.0],["1980-09-16",0.4183,0.4183,0.4128,0.4128,54600.0],["1980-09-17",0.4128,0.4183,0.41,0.4155,145800.0],["1980-09-18",0.4155,0.4211,0.4128,0.4211,693300.0],["1980-09-19",0.4211,0.4239,0.4155,0.4211,97800.0],["1980-09-22",0.4211,0.4211,0.4128,0.4155,51300.0],["1980-09-23",0.4155,0.4155,0.41,0.4128,95400.0],["1980-09-24",0.4128,0.4155,0.4045,0.41,177300.0],["1980-09-25",0.41,0.41,0.4017,0.4045,89400.0],["1980-09-26",0.4045,0.4045,0.3989,0.4045,192000.0],["1980-09-29",0.4017,0.4017,0.3906,0.3962,98100.0],["1980-09-30",0.3962,0.4017,0.3934,0.3989,168300.0],["1980-10-01",0.3989,0.4017,0.3962,0.3989,161700.0],["1980-10-02",0.3989,0.3989,0.3934,0.3962,132000.0],["1980-10-03",0.3962,0.3989,0.3934,0.3962,247200.0],["1980-10-06",0.3962,0.4072,0.3962,0.4045,143400.0],["1980-10-07",0.4072,0.4128,0.4072,0.41,102600.0],["1980-10-08",0.41,0.4155,0.41,0.4128,76800.0],["1980-10-09",0.4128,0.4155,0.41,0.41,77700.0],["1980-10-10",0.41,0.4128,0.4072,0.41,264000.0],["1980-10-13",0.41,0.41,0.4045,0.41,102000.0],["1980-10-14",0.41,0.4155,0.4072,0.41,66600.0],["1980-10-15",0.41,0.4155,0.41,0.4128,51900.0],["1980-10-16",0.4128,0.4183,0.41,0.41,107400.0],["1980-10-17",0.41,0.4128,0.4072,0.41,150000.0],["1980-10-20",0.41,0.4183,0.41,0.41,119400.0],["1980-10-21",0.41,0.4155,0.41,0.41,57300.0],["1980-10-22",0.41,0.4128,0.4017,0.4045,1071600.0],["1980-10-23",0.4045,0.4045,0.3989,0.4017,49800.0],["1980-10-24",0.4017,0.4045,0.3989,0.3989,210000.0],["1980-10-27",0.3989,0.4045,0.3989,0.4017,143100.0],["1980-10-28",0.4017,0.4045,0.3934,0.3934,577500.0],["1980-10-29",0.3934,0.3989,0.3906,0.3934,126300.0],["1980-10-30",0.3934,0.3962,0.3795,0.3823,272400.0],["1980-10-31",0.3823,0.3878,0.3823,0.3851,141300.0],["1980-11-03",0.3851,0.3906,0.3851,0.3878,191700.0],["1980-11-05",0.3878,0.3934,0.3851,0.3878,146700.0],["1980-11-06",0.3878,0.3878,0.3823,0.3851,204900.0],["1980-11-07",0.3851,0.3906,0.3795,0.3851,100500.0],["1980-11-10",0.3851,0.3934,0.3851,0.3851,296700.0],["1980-11-11",0.3878,0.4045,0.3878,0.3989,84900.0],["1980-11-12",0.3989,0.41,0.3989,0.41,118200.0],["1980-11-13",0.41,0.4128,0.3989,0.3989,247200.0],["1980-11-14",0.3989,0.4045,0.3989,0.4045,72600.0],["1980-11-17",0.4045,0.4045,0.3906,0.3989,93600.0],["1980-11-18",0.3989,0.4017,0.3962,0.4017,150000.0],["1980-11-19",0.4017,0.4045,0.3962,0.4017,69000.0],["1980-11-20",0.4017,0.4045,0.3906,0.3962,69600.0],["1980-11-21",0.3962,0.3989,0.3934,0.3934,77400.0],["1980-11-24",0.3934,0.3934,0.3851,0.3851,162600.0],["1980-11-25",0.3851,0.3906,0.3823,0.3878,293100.0],["1980-11-26",0.3878,0.3906,0.3851,0.3878,188100.0],["1980-11-28",0.3878,0.3906,0.3878,0.3906,215700.0],["1980-12-01",0.3896,0.3896,0.381,0.381,404700.0],["1980-12-02",0.381,0.3839,0.381,0.3839,587400.0],["1980-12-03",0.3839,0.3839,0.3753,0.381,142800.0],["1980-12-04",0.381,0.381,0.3753,0.3753,196500.0],["1980-12-05",0.3753,0.381,0.3753,0.3781,258900.0],["1980-12-08",0.3781,0.3781,0.3753,0.3753,175800.0],["1980-12-09",0.3753,0.3781,0.3753,0.3753,118200.0],["1980-12-10",0.3753,0.3839,0.3724,0.3781,282300.0],["1980-12-11",0.3781,0.381,0.3753,0.3781,125400.0],["1980-12-12",0.3781,0.381,0.3724,0.3781,123000.0],["1980-12-15",0.3781,0.381,0.3724,0.3724,529200.0],["1980-12-16",0.3724,0.3781,0.3667,0.3695,532800.0],["1980-12-17",0.3695,0.3724,0.3667,0.3695,558900.0],["1980-12-18",0.3724,0.3924,0.3724,0.3896,364200.0],["1980-12-19",0.3896,0.4096,0.3896,0.3953,372600.0],["1980-12-22",0.3953,0.4068,0.3953,0.4068,299100.0],["1980-12-23",0.4068,0.4125,0.3982,0.4068,327900.0],["1980-12-24",0.4068,0.4096,0.3982,0.4039,61800.0],["1980-12-26",0.4039,0.4039,0.3953,0.3953,50400.0],["1980-12-29",0.3953,0.3982,0.3896,0.3953,102600.0],["1980-12-30",0.3924,0.3924,0.3839,0.3896,162600.0],["1980-12-31",0.3896,0.3924,0.3867,0.3896,156900.0],["1981-01-02",0.3896,0.3953,0.3896,0.3924,173400.0],["1981-01-05",0.401,0.4125,0.401,0.4068,217500.0],["1981-01-06",0.4096,0.4326,0.4096,0.4211,116100.0],["1981-01-07",0.4211,0.424,0.4154,0.4211,60900.0],["1981-01-08",0.4211,0.424,0.4154,0.4154,46500.0],["1981-01-09",0.4154,0.4211,0.4068,0.4096,50100.0],["1981-01-12",0.4154,0.4326,0.4154,0.424,196500.0],["1981-01-13",0.424,0.424,0.4125,0.4154,83100.0],["1981-01-14",0.4154,0.4268,0.4154,0.4154,103200.0],["1981-01-15",0.4154,0.4211,0.4154,0.4154,55200.0],["1981-01-16",0.4154,0.4211,0.4154,0.4182,39300.0],["1981-01-19",0.4211,0.4326,0.4211,0.4268,395700.0],["1981-01-20",0.4268,0.4411,0.4268,0.4268,408300.0],["1981-01-21",0.4268,0.4354,0.4182,0.4354,121500.0],["1981-01-22",0.4354,0.4411,0.4297,0.4326,128100.0],["1981-01-23",0.4326,0.4326,0.424,0.4297,40800.0],["1981-01-26",0.4297,0.4326,0.4211,0.4211,65100.0],["1981-01-27",0.4211,0.4297,0.4211,0.4268,58200.0],["1981-01-28",0.4268,0.4297,0.424,0.4297,62400.0],["1981-01-29",0.4297,0.4326,0.4268,0.4297,144300.0],["1981-01-30",0.4297,0.4383,0.4297,0.4326,109200.0],["1981-02-02",0.4326,0.4383,0.4268,0.4297,437100.0],["1981-02-03",0.4297,0.4297,0.4211,0.4211,126000.0],["1981-02-04",0.4211,0.4268,0.4182,0.4211,169800.0],["1981-02-05",0.4211,0.4268,0.4096,0.4211,201900.0],["1981-02-06",0.4211,0.4297,0.4211,0.4297,66000.0],["1981-02-09",0.4297,0.4326,0.4211,0.424,129300.0],["1981-02-10",0.424,0.424,0.4154,0.424,49500.0],["1981-02-11",0.424,0.424,0.4182,0.4211,95100.0],["1981-02-12",0.4211,0.4211,0.4154,0.4182,27600.0],["1981-02-13",0.4182,0.4182,0.4125,0.4154,44400.0],["1981-02-17",0.4154,0.4211,0.4125,0.4182,65700.0],["1981-02-18",0.4182,0.4182,0.4096,0.4182,114900.0],["1981-02-19",0.4154,0.4154,0.4068,0.4096,94800.0],["1981-02-20",0.4096,0.4182,0.4068,0.4154,72000.0],["1981-02-23",0.4154,0.424,0.4125,0.424,68400.0],["1981-02-24",0.424,0.4297,0.4182,0.4268,74400.0],["1981-02-25",0.4268,0.4268,0.4211,0.4211,36000.0],["1981-02-26",0.4211,0.424,0.4154,0.4211,121800.0],["1981-02-27",0.4211,0.424,0.4125,0.424,955200.0],["1981-03-02",0.4236,0.4236,0.4206,0.4236,566700.0],["1981-03-03",0.4236,0.4236,0.4118,0.4177,120300.0],["1981-03-04",0.4177,0.4177,0.4088,0.4177,81000.0],["1981-03-05",0.4177,0.4177,0.4118,0.4177,70200.0],["1981-03-06",0.4177,0.4177,0.4118,0.4147,173700.0],["1981-03-09",0.4147,0.4206,0.4147,0.4177,270000.0],["1981-03-10",0.4177,0.4236,0.4177,0.4206,416700.0],["1981-03-11",0.4206,0.4266,0.4206,0.4266,58800.0],["1981-03-12",0.4266,0.4295,0.4236,0.4295,165000.0],["1981-03-13",0.4384,0.4443,0.4384,0.4443,618600.0],["1981-03-16",0.4443,0.4473,0.4384,0.4443,89100.0],["1981-03-17",0.4443,0.4503,0.4384,0.4414,257400.0],["1981-03-18",0.4414,0.4443,0.4384,0.4443,237600.0],["1981-03-19",0.4443,0.4443,0.4355,0.4384,60900.0],["1981-03-20",0.4384,0.4414,0.4325,0.4325,64200.0],["1981-03-23",0.4325,0.4443,0.4295,0.4325,126600.0],["1981-03-24",0.4325,0.4384,0.4325,0.4384,65700.0],["1981-03-25",0.4384,0.4414,0.4325,0.4414,83100.0],["1981-03-26",0.4414,0.4414,0.4295,0.4414,72600.0],["1981-03-27",0.4384,0.4384,0.4295,0.4325,97200.0],["1981-03-30",0.4325,0.4355,0.4266,0.4266,65100.0],["1981-03-31",0.4266,0.4295,0.4266,0.4266,298500.0],["1981-04-01",0.4266,0.4355,0.4266,0.4325,474300.0],["1981-04-02",0.4325,0.4384,0.4325,0.4384,62400.0],["1981-04-03",0.4384,0.4384,0.4325,0.4325,97500.0],["1981-04-06",0.4325,0.4355,0.4266,0.4325,84600.0],["1981-04-07",0.4325,0.4325,0.4236,0.4266,83700.0],["1981-04-08",0.4266,0.4295,0.4177,0.4236,118500.0],["1981-04-09",0.4236,0.4266,0.4177,0.4236,75000.0],["1981-04-10",0.4236,0.4236,0.4147,0.4206,253500.0],["1981-04-13",0.4206,0.4206,0.4088,0.4147,139200.0],["1981-04-14",0.4147,0.4147,0.4088,0.4147,240900.0],["1981-04-15",0.4147,0.4236,0.4118,0.4147,375000.0],["1981-04-16",0.4177,0.4266,0.4177,0.4236,172200.0],["1981-04-20",0.4236,0.4355,0.4206,0.4355,246000.0],["1981-04-21",0.4355,0.4355,0.4295,0.4355,74700.0],["1981-04-22",0.4355,0.4384,0.4295,0.4325,56700.0],["1981-04-23",0.4325,0.4355,0.4206,0.4236,145500.0],["1981-04-24",0.4236,0.4266,0.4206,0.4206,90600.0],["1981-04-27",0.4206,0.4266,0.4177,0.4266,180900.0],["1981-04-28",0.4266,0.4266,0.4206,0.4206,79200.0],["1981-04-29",0.4206,0.4266,0.4206,0.4206,118500.0],["1981-04-30",0.4206,0.4266,0.4206,0.4266,50400.0],["1981-05-01",0.4266,0.4266,0.4206,0.4236,116100.0],["1981-05-04",0.4206,0.4206,0.4058,0.4088,570600.0],["1981-05-05",0.4088,0.4088,0.4058,0.4088,93000.0],["1981-05-06",0.4088,0.4088,0.4058,0.4058,103500.0],["1981-05-07",0.4058,0.4118,0.4058,0.4058,70500.0],["1981-05-08",0.4058,0.4118,0.4058,0.4058,1461600.0],["1981-05-11",0.4058,0.4147,0.4058,0.4118,128700.0],["1981-05-12",0.4118,0.4177,0.4029,0.4177,96900.0],["1981-05-13",0.4177,0.4236,0.4147,0.4206,447300.0],["1981-05-14",0.4206,0.4266,0.4206,0.4266,145800.0],["1981-05-15",0.4266,0.4295,0.4236,0.4295,986400.0],["1981-05-18",0.4295,0.4325,0.4236,0.4295,90300.0],["1981-05-19",0.4295,0.4443,0.4177,0.4177,140700.0],["1981-05-20",0.4177,0.4236,0.4147,0.4206,100800.0],["1981-05-21",0.4206,0.4236,0.4118,0.4147,69300.0],["1981-05-22",0.4147,0.4295,0.4118,0.4236,66300.0],["1981-05-26",0.4325,0.4384,0.4325,0.4384,197400.0],["1981-05-27",0.4355,0.4355,0.4206,0.4206,111000.0],["1981-05-28",0.4266,0.4355,0.4266,0.4325,75900.0],["1981-05-29",0.4325,0.4384,0.4325,0.4355,53700.0],["1981-06-01",0.4412,0.4412,0.4259,0.4351,103500.0],["1981-06-02",0.4351,0.4381,0.429,0.429,54600.0],["1981-06-03",0.429,0.432,0.4259,0.429,48600.0],["1981-06-04",0.429,0.432,0.4228,0.4228,83700.0],["1981-06-05",0.4228,0.432,0.4228,0.432,129300.0],["1981-06-08",0.432,0.4381,0.4259,0.429,45000.0],["1981-06-09",0.429,0.4351,0.4259,0.429,68700.0],["1981-06-10",0.429,0.4381,0.429,0.432,51900.0],["1981-06-11",0.4381,0.4504,0.4381,0.4443,870000.0],["1981-06-12",0.4443,0.4535,0.4443,0.4473,325800.0],["1981-06-15",0.4657,0.481,0.4657,0.4719,262200.0],["1981-06-16",0.4719,0.4841,0.4688,0.4688,142800.0],["1981-06-17",0.4688,0.481,0.4657,0.478,521700.0],["1981-06-18",0.478,0.478,0.4688,0.4688,138600.0],["1981-06-19",0.4688,0.4749,0.4657,0.4688,680100.0],["1981-06-22",0.4688,0.4719,0.4688,0.4688,61800.0],["1981-06-23",0.4688,0.4719,0.4688,0.4688,62100.0],["1981-06-24",0.4688,0.4719,0.4688,0.4688,840000.0],["1981-06-25",0.4688,0.4719,0.4688,0.4688,269400.0],["1981-06-26",0.4688,0.4719,0.4688,0.4719,250500.0],["1981-06-29",0.4719,0.4719,0.4473,0.4535,732900.0],["1981-06-30",0.4504,0.4504,0.4443,0.4504,292200.0],["1981-07-01",0.4504,0.4535,0.4443,0.4473,606600.0],["1981-07-02",0.4473,0.4504,0.4381,0.4443,253500.0],["1981-07-06",0.4412,0.4412,0.4351,0.4351,144600.0],["1981-07-07",0.4351,0.4412,0.4351,0.4412,162900.0],["1981-07-08",0.4412,0.4443,0.4381,0.4412,174600.0],["1981-07-09",0.4412,0.4473,0.4412,0.4443,160800.0],["1981-07-10",0.4443,0.4504,0.4443,0.4504,139500.0],["1981-07-13",0.4504,0.4627,0.4504,0.4565,208500.0],["1981-07-14",0.4565,0.4596,0.4535,0.4535,545700.0],["1981-07-15",0.4535,0.4596,0.4504,0.4565,154200.0],["1981-07-16",0.4565,0.4596,0.4504,0.4504,255300.0],["1981-07-17",0.4504,0.4535,0.4473,0.4504,99900.0],["1981-07-20",0.4504,0.4504,0.4412,0.4443,78000.0],["1981-07-21",0.4412,0.4412,0.4351,0.4351,127800.0],["1981-07-22",0.4351,0.4412,0.432,0.4351,284400.0],["1981-07-23",0.4351,0.4381,0.432,0.4351,90900.0],["1981-07-24",0.4351,0.4412,0.4351,0.4351,314100.0],["1981-07-27",0.4351,0.4443,0.4351,0.4443,351300.0],["1981-07-28",0.4443,0.4473,0.4412,0.4412,96600.0],["1981-07-29",0.4412,0.4473,0.4381,0.4412,202200.0],["1981-07-30",0.4412,0.4443,0.4381,0.4381,91800.0],["1981-07-31",0.4381,0.4443,0.4381,0.4412,58800.0],["1981-08-03",0.4412,0.4443,0.4381,0.4443,76500.0],["1981-08-04",0.4443,0.4473,0.4381,0.4473,174300.0],["1981-08-05",0.4473,0.4504,0.4412,0.4473,156900.0],["1981-08-06",0.4473,0.4535,0.4443,0.4504,304800.0],["1981-08-07",0.4504,0.4535,0.4473,0.4504,72300.0],["1981-08-10",0.4504,0.4627,0.4473,0.4596,921000.0],["1981-08-11",0.4596,0.4719,0.4596,0.4688,983100.0],["1981-08-12",0.4688,0.4719,0.4657,0.4688,758400.0],["1981-08-13",0.4688,0.4719,0.4627,0.4688,588300.0],["1981-08-14",0.4688,0.4719,0.4627,0.4657,44400.0],["1981-08-17",0.4657,0.4688,0.4565,0.4596,144300.0],["1981-08-18",0.4596,0.4627,0.4504,0.4627,79800.0],["1981-08-19",0.4627,0.4627,0.4535,0.4627,70500.0],["1981-08-20",0.4627,0.4627,0.4535,0.4596,68400.0],["1981-08-21",0.4596,0.4657,0.4535,0.4535,70500.0],["1981-08-24",0.4535,0.4627,0.4504,0.4504,568500.0],["1981-08-25",0.4473,0.4473,0.4351,0.4443,213900.0],["1981-08-26",0.4443,0.4504,0.4412,0.4443,340200.0],["1981-08-27",0.4443,0.4473,0.4412,0.4443,119700.0],["1981-08-28",0.4443,0.4535,0.4412,0.4535,615000.0],["1981-08-31",0.4535,0.4627,0.4473,0.4535,240900.0],["1981-09-01",0.4563,0.4563,0.4436,0.4499,116100.0],["1981-09-02",0.4499,0.4531,0.4404,0.4468,124200.0],["1981-09-03",0.4468,0.4499,0.4372,0.4436,168300.0],["1981-09-04",0.4404,0.4404,0.4246,0.4309,286500.0],["1981-09-08",0.4309,0.4309,0.4246,0.4277,137100.0],["1981-09-09",0.4277,0.4309,0.4214,0.4246,107100.0],["1981-09-10",0.4309,0.4436,0.4309,0.4404,86700.0],["1981-09-11",0.4436,0.4563,0.4436,0.4499,140700.0],["1981-09-14",0.4499,0.4499,0.4372,0.4436,69900.0],["1981-09-15",0.4436,0.4436,0.4372,0.4436,228300.0],["1981-09-16",0.4436,0.4436,0.4404,0.4436,111600.0],["1981-09-17",0.4436,0.4468,0.4372,0.4436,359400.0],["1981-09-18",0.4436,0.4436,0.4372,0.4404,149100.0],["1981-09-21",0.4404,0.4468,0.4372,0.4468,807000.0],["1981-09-22",0.4468,0.4499,0.4404,0.4404,57000.0],["1981-09-23",0.4404,0.4436,0.4372,0.4436,285600.0],["1981-09-24",0.4436,0.4436,0.4404,0.4404,235800.0],["1981-09-25",0.4404,0.4404,0.4277,0.4341,189600.0],["1981-09-28",0.4309,0.4309,0.4182,0.4277,123000.0],["1981-09-29",0.4277,0.4341,0.4246,0.4309,119400.0],["1981-09-30",0.4277,0.4277,0.4214,0.4277,108000.0],["1981-10-01",0.4277,0.4277,0.4182,0.4246,276900.0],["1981-10-02",0.4246,0.4341,0.4214,0.4341,235800.0],["1981-10-05",0.4341,0.4404,0.4309,0.4372,294600.0],["1981-10-06",0.4372,0.4372,0.4246,0.4309,151200.0],["1981-10-07",0.4309,0.4372,0.4309,0.4372,74400.0],["1981-10-08",0.4372,0.4404,0.4341,0.4372,630600.0],["1981-10-09",0.4372,0.4404,0.4309,0.4372,595500.0],["1981-10-12",0.4372,0.4404,0.4341,0.4372,83400.0],["1981-10-13",0.4372,0.4404,0.4341,0.4372,394200.0],["1981-10-14",0.4372,0.4404,0.4309,0.4341,121800.0],["1981-10-15",0.4341,0.4372,0.4341,0.4372,294000.0],["1981-10-16",0.4372,0.4372,0.4309,0.4341,72000.0],["1981-10-19",0.4341,0.4372,0.4309,0.4372,120000.0],["1981-10-20",0.4372,0.4404,0.4341,0.4372,316200.0],["1981-10-21",0.4372,0.4404,0.4309,0.4341,1350000.0],["1981-10-22",0.4341,0.4372,0.4277,0.4309,348900.0],["1981-10-23",0.4309,0.4341,0.4246,0.4341,312000.0],["1981-10-26",0.4341,0.4372,0.4277,0.4341,92400.0],["1981-10-27",0.4341,0.4372,0.4309,0.4372,464700.0],["1981-10-28",0.4372,0.4468,0.4309,0.4468,263400.0],["1981-10-29",0.4468,0.4531,0.4436,0.4499,63300.0],["1981-10-30",0.4563,0.4753,0.4563,0.4721,549900.0],["1981-11-02",0.4721,0.4784,0.4689,0.4721,192600.0],["1981-11-03",0.4721,0.4784,0.4721,0.4753,266400.0],["1981-11-04",0.4753,0.4816,0.4753,0.4816,252000.0],["1981-11-05",0.4816,0.4816,0.4753,0.4784,314100.0],["1981-11-06",0.4784,0.4784,0.4721,0.4753,84600.0],["1981-11-09",0.4784,0.4879,0.4784,0.4879,665700.0],["1981-11-10",0.4879,0.4974,0.4879,0.4974,696000.0],["1981-11-11",0.4974,0.4974,0.4911,0.4943,245100.0],["1981-11-12",0.5006,0.507,0.5006,0.5038,1250700.0],["1981-11-13",0.5038,0.507,0.5006,0.507,305700.0],["1981-11-16",0.507,0.5101,0.4974,0.5006,500700.0],["1981-11-17",0.5006,0.507,0.4974,0.4974,85500.0],["1981-11-18",0.4974,0.5038,0.4943,0.4974,146100.0],["1981-11-19",0.4974,0.5038,0.4974,0.5006,121200.0],["1981-11-20",0.5006,0.5038,0.4974,0.5038,243300.0],["1981-11-23",0.5038,0.5038,0.4974,0.4974,134100.0],["1981-11-24",0.4974,0.5038,0.4974,0.5038,202500.0],["1981-11-25",0.5038,0.5038,0.4974,0.5006,180300.0],["1981-11-27",0.5006,0.507,0.5006,0.5038,108600.0],["1981-11-30",0.5038,0.507,0.5006,0.5006,269400.0],["1981-12-01",0.5068,0.5068,0.497,0.5002,1056000.0],["1981-12-02",0.5002,0.5002,0.4937,0.497,93000.0],["1981-12-03",0.497,0.5002,0.4937,0.497,255600.0],["1981-12-04",0.497,0.5035,0.4937,0.497,978000.0],["1981-12-07",0.497,0.5035,0.497,0.497,426900.0],["1981-12-08",0.497,0.5002,0.4871,0.497,187200.0],["1981-12-09",0.4937,0.4937,0.4871,0.4937,81900.0],["1981-12-10",0.4937,0.5002,0.4904,0.4904,144000.0],["1981-12-11",0.4904,0.497,0.4871,0.4904,66900.0],["1981-12-14",0.4904,0.4937,0.4708,0.4741,121200.0],["1981-12-15",0.4741,0.4806,0.4675,0.4741,124200.0],["1981-12-16",0.4741,0.4773,0.461,0.461,384300.0],["1981-12-17",0.461,0.4675,0.461,0.4643,112800.0],["1981-12-18",0.4643,0.4806,0.461,0.4806,545100.0],["1981-12-21",0.4806,0.4839,0.4708,0.4708,168600.0],["1981-12-22",0.4708,0.4741,0.4675,0.4741,402900.0],["1981-12-23",0.4741,0.4773,0.4675,0.4708,97500.0],["1981-12-24",0.4708,0.4741,0.4643,0.4643,591900.0],["1981-12-28",0.4643,0.4675,0.461,0.461,123300.0],["1981-12-29",0.4643,0.4675,0.4643,0.4643,101100.0],["1981-12-30",0.4643,0.4773,0.4643,0.4708,165300.0],["1981-12-31",0.4708,0.4708,0.4643,0.4708,116700.0],["1982-01-04",0.4708,0.4741,0.4643,0.4741,139200.0],["1982-01-05",0.4741,0.4773,0.4708,0.4773,44100.0],["1982-01-06",0.4773,0.4773,0.4708,0.4773,144000.0],["1982-01-07",0.4773,0.4773,0.4708,0.4741,65100.0],["1982-01-08",0.4741,0.4871,0.4741,0.4871,68700.0],["1982-01-11",0.4871,0.4871,0.4741,0.4773,111300.0],["1982-01-12",0.4773,0.4773,0.4708,0.4741,102600.0],["1982-01-13",0.4741,0.4741,0.4643,0.4741,111300.0],["1982-01-14",0.4741,0.4773,0.4675,0.4675,47700.0],["1982-01-15",0.4708,0.4806,0.4708,0.4806,187500.0],["1982-01-18",0.4806,0.4806,0.4741,0.4806,93900.0],["1982-01-19",0.4806,0.4806,0.4741,0.4741,60900.0],["1982-01-20",0.4741,0.4806,0.4741,0.4741,57000.0],["1982-01-21",0.4741,0.4773,0.4708,0.4741,64500.0],["1982-01-22",0.4741,0.4773,0.4708,0.4741,57300.0],["1982-01-25",0.4741,0.4773,0.4708,0.4708,40200.0],["1982-01-26",0.4708,0.4773,0.4675,0.4741,100200.0],["1982-01-27",0.4741,0.4806,0.4741,0.4806,220200.0],["1982-01-28",0.4806,0.4904,0.4806,0.4871,71100.0],["1982-01-29",0.4904,0.5068,0.4904,0.5035,145500.0],["1982-02-01",0.497,0.497,0.4904,0.497,113100.0],["1982-02-02",0.497,0.5002,0.4904,0.497,105000.0],["1982-02-03",0.497,0.5035,0.4937,0.497,131700.0],["1982-02-04",0.497,0.5035,0.4871,0.4871,123900.0],["1982-02-05",0.4871,0.5002,0.4871,0.497,118200.0],["1982-02-08",0.497,0.497,0.4937,0.497,82200.0],["1982-02-09",0.497,0.497,0.4937,0.497,357000.0],["1982-02-10",0.497,0.5035,0.497,0.5002,95100.0],["1982-02-11",0.5002,0.5035,0.497,0.5035,267600.0],["1982-02-12",0.5035,0.5035,0.5002,0.5002,124800.0],["1982-02-16",0.5002,0.5068,0.497,0.5002,332700.0],["1982-02-17",0.5002,0.5068,0.5002,0.5035,272700.0],["1982-02-18",0.5035,0.5068,0.5002,0.5068,111000.0],["1982-02-19",0.5068,0.5133,0.5068,0.5068,173100.0],["1982-02-22",0.5068,0.5166,0.5068,0.51,97500.0],["1982-02-23",0.51,0.5133,0.5035,0.5133,107100.0],["1982-02-24",0.5133,0.5264,0.51,0.5231,1033500.0],["1982-02-25",0.5231,0.5296,0.5198,0.5231,639900.0],["1982-02-26",0.5231,0.5264,0.5166,0.5198,436500.0],["1982-03-01",0.5262,0.5262,0.5161,0.5228,417900.0],["1982-03-02",0.5228,0.5296,0.5194,0.5228,136800.0],["1982-03-03",0.5228,0.5228,0.5161,0.5194,340800.0],["1982-03-04",0.5194,0.5194,0.5127,0.5127,319800.0],["1982-03-05",0.5161,0.5296,0.5161,0.5262,503400.0],["1982-03-08",0.5262,0.5397,0.5262,0.5329,1062000.0],["1982-03-09",0.5363,0.543,0.5363,0.5397,579300.0],["1982-03-10",0.5397,0.543,0.5329,0.5363,99900.0],["1982-03-11",0.5363,0.5397,0.5363,0.5363,503100.0],["1982-03-12",0.5363,0.5363,0.5262,0.5296,108600.0],["1982-03-15",0.5262,0.5262,0.5161,0.5262,96300.0],["1982-03-16",0.5262,0.5296,0.5127,0.5127,111900.0],["1982-03-17",0.5127,0.5228,0.5127,0.5228,168600.0],["1982-03-18",0.5228,0.5262,0.5194,0.5262,40200.0],["1982-03-19",0.5262,0.5329,0.5228,0.5262,134700.0],["1982-03-22",0.5262,0.5397,0.5262,0.5363,388200.0],["1982-03-23",0.5363,0.543,0.5329,0.5397,562500.0],["1982-03-24",0.5397,0.5397,0.5329,0.5363,63300.0],["1982-03-25",0.5363,0.5397,0.5329,0.5363,141300.0],["1982-03-26",0.5363,0.5397,0.5329,0.5363,142200.0],["1982-03-29",0.5363,0.5397,0.5296,0.5363,776700.0],["1982-03-30",0.5329,0.5329,0.5228,0.5262,150900.0],["1982-03-31",0.5262,0.5262,0.5194,0.5228,308100.0],["1982-04-01",0.5228,0.5262,0.5194,0.5262,170100.0],["1982-04-02",0.5262,0.5329,0.5228,0.5329,248400.0],["1982-04-05",0.5329,0.5329,0.5262,0.5262,295200.0],["1982-04-06",0.5262,0.5329,0.5262,0.5296,369900.0],["1982-04-07",0.5329,0.5397,0.5329,0.5363,134700.0],["1982-04-08",0.5363,0.543,0.5363,0.5397,223800.0],["1982-04-12",0.5397,0.5464,0.5397,0.5464,154200.0],["1982-04-13",0.5464,0.5532,0.5464,0.5498,999300.0],["1982-04-14",0.5498,0.5565,0.5498,0.5565,252300.0],["1982-04-15",0.5565,0.5565,0.5498,0.5532,418800.0],["1982-04-16",0.5532,0.5599,0.5532,0.5532,249600.0],["1982-04-19",0.5532,0.5565,0.5532,0.5532,199200.0],["1982-04-20",0.5532,0.5565,0.5464,0.5498,582900.0],["1982-04-21",0.5498,0.5565,0.5464,0.5532,193800.0],["1982-04-22",0.5532,0.5633,0.5532,0.5599,768900.0],["1982-04-23",0.5599,0.5768,0.5599,0.5734,934500.0],["1982-04-26",0.5734,0.5734,0.5667,0.57,116400.0],["1982-04-27",0.57,0.5768,0.5667,0.57,564600.0],["1982-04-28",0.57,0.5801,0.57,0.5768,180000.0],["1982-04-29",0.5768,0.5801,0.5667,0.57,154200.0],["1982-04-30",0.57,0.5734,0.5633,0.5667,87000.0],["1982-05-03",0.5667,0.5734,0.5667,0.57,170700.0],["1982-05-04",0.57,0.5734,0.5667,0.57,175200.0],["1982-05-05",0.57,0.5768,0.57,0.5768,167400.0],["1982-05-06",0.5768,0.5835,0.5734,0.5801,562800.0],["1982-05-07",0.5801,0.5869,0.5801,0.5869,302700.0],["1982-05-10",0.5869,0.5869,0.5801,0.5835,262500.0],["1982-05-11",0.5835,0.5869,0.5835,0.5835,681900.0],["1982-05-12",0.5835,0.5903,0.5835,0.5869,1050900.0],["1982-05-13",0.5835,0.5835,0.5768,0.5768,234300.0],["1982-05-14",0.5768,0.5869,0.5768,0.5801,414900.0],["1982-05-17",0.5801,0.5869,0.5801,0.5835,304800.0],["1982-05-18",0.5835,0.5869,0.5768,0.5835,200100.0],["1982-05-19",0.5801,0.5801,0.5734,0.5734,356400.0],["1982-05-20",0.5734,0.5801,0.5734,0.5768,87300.0],["1982-05-21",0.5768,0.5801,0.5734,0.5768,226800.0],["1982-05-24",0.5768,0.5801,0.5734,0.5768,82800.0],["1982-05-25",0.5768,0.5768,0.57,0.57,77400.0],["1982-05-26",0.57,0.5734,0.5498,0.5532,123900.0],["1982-05-27",0.5532,0.5599,0.5532,0.5532,102000.0],["1982-05-28",0.5536,0.5536,0.5466,0.5501,143100.0],["1982-06-01",0.5466,0.5466,0.5397,0.5397,379500.0],["1982-06-02",0.5397,0.5466,0.5397,0.5431,638100.0],["1982-06-03",0.5431,0.5501,0.5397,0.5466,406800.0],["1982-06-04",0.5466,0.5501,0.5431,0.5431,138000.0],["1982-06-07",0.5431,0.5466,0.5397,0.5431,182100.0],["1982-06-08",0.5431,0.5501,0.5431,0.5466,54600.0],["1982-06-09",0.5466,0.5501,0.5431,0.5466,193200.0],["1982-06-10",0.5466,0.5501,0.5431,0.5466,206100.0],["1982-06-11",0.5466,0.5605,0.5327,0.5571,318300.0],["1982-06-14",0.5571,0.564,0.5571,0.5571,234600.0],["1982-06-15",0.5571,0.564,0.5571,0.5571,354300.0],["1982-06-16",0.5571,0.5675,0.5536,0.564,390000.0],["1982-06-17",0.564,0.564,0.5536,0.5536,167700.0],["1982-06-18",0.5536,0.5571,0.5501,0.5501,114000.0],["1982-06-21",0.5501,0.5571,0.5501,0.5536,268200.0],["1982-06-22",0.5536,0.5536,0.5501,0.5536,136200.0],["1982-06-23",0.5536,0.5536,0.5501,0.5501,121800.0],["1982-06-24",0.5501,0.5536,0.5501,0.5501,210300.0],["1982-06-25",0.5501,0.5536,0.5501,0.5536,82500.0],["1982-06-28",0.5536,0.5536,0.5466,0.5501,386100.0],["1982-06-29",0.5501,0.5501,0.5431,0.5466,93600.0],["1982-06-30",0.5466,0.5571,0.5466,0.5501,199200.0],["1982-07-01",0.5501,0.5501,0.5431,0.5466,142800.0],["1982-07-02",0.5466,0.5536,0.5431,0.5431,334800.0],["1982-07-06",0.5431,0.5501,0.5397,0.5466,67800.0],["1982-07-07",0.5466,0.5466,0.5397,0.5397,92100.0],["1982-07-08",0.5397,0.5431,0.5327,0.5397,509100.0],["1982-07-09",0.5397,0.5536,0.5397,0.5536,184500.0],["1982-07-12",0.5536,0.564,0.5536,0.5605,717600.0],["1982-07-13",0.5571,0.5571,0.5501,0.5536,641100.0],["1982-07-14",0.5536,0.5536,0.5431,0.5536,92400.0],["1982-07-15",0.5536,0.5571,0.5501,0.5536,38700.0],["1982-07-16",0.5536,0.5605,0.5501,0.5571,287400.0],["1982-07-19",0.5571,0.5675,0.5571,0.564,92100.0],["1982-07-20",0.564,0.5849,0.564,0.5849,122700.0],["1982-07-21",0.5849,0.5919,0.571,0.5814,131100.0],["1982-07-22",0.5814,0.5849,0.5745,0.5814,759000.0],["1982-07-23",0.5814,0.5814,0.5675,0.5745,188700.0],["1982-07-26",0.5745,0.578,0.5675,0.5675,103500.0],["1982-07-27",0.564,0.564,0.5501,0.5571,532800.0],["1982-07-28",0.5571,0.5605,0.5501,0.5536,111600.0],["1982-07-29",0.5536,0.5571,0.5501,0.5571,152400.0],["1982-07-30",0.5571,0.5571,0.5466,0.5536,284100.0],["1982-08-02",0.5571,0.5745,0.5571,0.571,146400.0],["1982-08-03",0.571,0.578,0.5675,0.571,131100.0],["1982-08-04",0.571,0.571,0.5501,0.5571,169500.0],["1982-08-05",0.5571,0.5605,0.5501,0.5571,98100.0],["1982-08-06",0.5571,0.5675,0.5536,0.564,148800.0],["1982-08-09",0.564,0.564,0.5536,0.5536,412200.0],["1982-08-10",0.5536,0.5605,0.5536,0.5605,146400.0],["1982-08-11",0.5605,0.564,0.5536,0.564,119100.0],["1982-08-12",0.564,0.571,0.5605,0.5675,182700.0],["1982-08-13",0.5675,0.5919,0.5675,0.5849,151200.0],["1982-08-16",0.5849,0.5954,0.5849,0.5954,227400.0],["1982-08-17",0.5988,0.6163,0.5988,0.6128,954300.0],["1982-08-18",0.6197,0.6406,0.6197,0.6267,945600.0],["1982-08-19",0.6267,0.6267,0.6128,0.6232,510000.0],["1982-08-20",0.6267,0.6337,0.6267,0.6337,478800.0],["1982-08-23",0.6337,0.6476,0.6302,0.6406,998700.0],["1982-08-24",0.6406,0.6441,0.6337,0.6406,372900.0],["1982-08-25",0.6406,0.6406,0.6302,0.6337,2077500.0],["1982-08-26",0.6337,0.6406,0.6232,0.6267,1340700.0],["1982-08-27",0.6267,0.6302,0.6197,0.6232,375900.0],["1982-08-30",0.6232,0.6267,0.6163,0.6267,282600.0],["1982-08-31",0.6343,0.6343,0.62,0.62,512400.0],["1982-09-01",0.62,0.6235,0.6056,0.6056,572400.0],["1982-09-02",0.6056,0.6128,0.602,0.6128,150600.0],["1982-09-03",0.6164,0.6307,0.6164,0.6271,613800.0],["1982-09-07",0.6271,0.6343,0.62,0.6235,196200.0],["1982-09-08",0.6235,0.6271,0.6128,0.6164,277500.0],["1982-09-09",0.6164,0.62,0.6056,0.6128,138000.0],["1982-09-10",0.6128,0.62,0.602,0.6056,580200.0],["1982-09-13",0.6056,0.62,0.6056,0.6164,338100.0],["1982-09-14",0.6164,0.6271,0.6164,0.6235,101700.0],["1982-09-15",0.6235,0.6271,0.6164,0.6271,171300.0],["1982-09-16",0.6271,0.6307,0.6164,0.6235,140700.0],["1982-09-17",0.6235,0.6235,0.6056,0.6092,151800.0],["1982-09-20",0.6092,0.6128,0.6056,0.6128,87900.0],["1982-09-21",0.6128,0.6307,0.6128,0.6307,720000.0],["1982-09-22",0.6343,0.6486,0.6343,0.6486,705600.0],["1982-09-23",0.6415,0.6415,0.6343,0.6415,296700.0],["1982-09-24",0.6379,0.6379,0.6271,0.6343,663000.0],["1982-09-27",0.6343,0.6379,0.6271,0.6307,179100.0],["1982-09-28",0.6307,0.6343,0.6235,0.6235,320400.0],["1982-09-29",0.62,0.62,0.6092,0.6092,182100.0],["1982-09-30",0.6092,0.6164,0.6092,0.6092,280500.0],["1982-10-01",0.6092,0.6235,0.6056,0.62,137400.0],["1982-10-04",0.62,0.6271,0.6128,0.6271,267900.0],["1982-10-05",0.6271,0.6379,0.6271,0.6271,147000.0],["1982-10-06",0.6271,0.6379,0.6271,0.6343,357300.0],["1982-10-07",0.6343,0.6522,0.6343,0.645,270000.0],["1982-10-08",0.645,0.6809,0.645,0.663,1151100.0],["1982-10-11",0.6665,0.6809,0.6665,0.6665,720300.0],["1982-10-12",0.6665,0.6737,0.6594,0.663,893700.0],["1982-10-13",0.663,0.6701,0.6522,0.663,482100.0],["1982-10-14",0.663,0.6701,0.645,0.6594,1414200.0],["1982-10-15",0.6594,0.6594,0.645,0.645,157200.0],["1982-10-18",0.645,0.6558,0.6415,0.6522,510600.0],["1982-10-19",0.6522,0.6594,0.6307,0.6594,321300.0],["1982-10-20",0.6594,0.6594,0.6415,0.6522,304800.0],["1982-10-21",0.6522,0.6594,0.6522,0.6558,414600.0],["1982-10-22",0.6558,0.6594,0.6486,0.6558,299100.0],["1982-10-25",0.6558,0.6558,0.6486,0.6558,216900.0],["1982-10-26",0.6486,0.6486,0.6415,0.645,184500.0],["1982-10-27",0.645,0.6701,0.6415,0.645,117000.0],["1982-10-28",0.645,0.6486,0.6415,0.6415,287100.0],["1982-10-29",0.6415,0.6486,0.6379,0.645,764700.0],["1982-11-01",0.645,0.6486,0.6379,0.6486,455100.0],["1982-11-02",0.6486,0.6522,0.645,0.6486,525600.0],["1982-11-03",0.6486,0.663,0.645,0.6594,1353600.0],["1982-11-04",0.6594,0.6701,0.6379,0.6415,1356900.0],["1982-11-05",0.6415,0.6522,0.6415,0.6522,259800.0],["1982-11-08",0.6522,0.6558,0.6415,0.645,996600.0],["1982-11-09",0.645,0.6522,0.6415,0.6486,339900.0],["1982-11-10",0.6486,0.663,0.6379,0.6486,1298100.0],["1982-11-11",0.6486,0.6486,0.6415,0.6486,165000.0],["1982-11-12",0.6486,0.6558,0.645,0.6522,753900.0],["1982-11-15",0.6522,0.6594,0.645,0.6558,361800.0],["1982-11-16",0.6558,0.6558,0.6415,0.6522,781800.0],["1982-11-17",0.6522,0.6594,0.6522,0.6594,561900.0],["1982-11-18",0.6594,0.6594,0.645,0.6522,489000.0],["1982-11-19",0.6522,0.6558,0.6486,0.6558,421500.0],["1982-11-22",0.6558,0.6594,0.645,0.6522,188100.0],["1982-11-23",0.6522,0.6594,0.6379,0.6415,588300.0],["1982-11-24",0.6415,0.645,0.6343,0.6343,392400.0],["1982-11-26",0.6343,0.6379,0.6235,0.6271,700500.0],["1982-11-29",0.6271,0.6307,0.6235,0.6307,434700.0],["1982-11-30",0.6307,0.6307,0.62,0.6235,545100.0],["1982-12-01",0.6277,0.6277,0.6129,0.6277,449400.0],["1982-12-02",0.6277,0.6351,0.624,0.6277,327300.0],["1982-12-03",0.6277,0.6498,0.6277,0.6461,255600.0],["1982-12-06",0.6461,0.6572,0.6424,0.6461,632100.0],["1982-12-07",0.6461,0.6498,0.6388,0.6498,1702200.0],["1982-12-08",0.6498,0.6535,0.6424,0.6498,924300.0],["1982-12-09",0.6498,0.6498,0.6424,0.6498,203100.0],["1982-12-10",0.6498,0.6498,0.6424,0.6498,814500.0],["1982-12-13",0.6498,0.6498,0.6388,0.6424,123300.0],["1982-12-14",0.6461,0.6609,0.6461,0.6498,555000.0],["1982-12-15",0.6498,0.6535,0.6388,0.6498,284400.0],["1982-12-16",0.6498,0.6498,0.6388,0.6498,333300.0],["1982-12-17",0.6498,0.6572,0.6424,0.6498,151200.0],["1982-12-20",0.6498,0.6646,0.6388,0.6424,197100.0],["1982-12-21",0.6424,0.6424,0.6351,0.6388,995100.0],["1982-12-22",0.6388,0.6572,0.6388,0.6461,1797900.0],["1982-12-23",0.6461,0.6683,0.6461,0.6683,143400.0],["1982-12-27",0.6683,0.6794,0.6646,0.6757,147300.0],["1982-12-28",0.6757,0.6868,0.672,0.672,456600.0],["1982-12-29",0.672,0.6794,0.672,0.6794,259800.0],["1982-12-30",0.6794,0.6794,0.6757,0.6794,309300.0],["1982-12-31",0.6794,0.6868,0.6794,0.6868,141300.0],["1983-01-03",0.6868,0.6868,0.6794,0.6794,189000.0],["1983-01-04",0.6831,0.6904,0.6831,0.6904,200700.0],["1983-01-05",0.6904,0.6978,0.6904,0.6978,253200.0],["1983-01-06",0.6978,0.6978,0.6868,0.6941,356700.0],["1983-01-07",0.6941,0.7015,0.6904,0.6941,338100.0],["1983-01-10",0.6941,0.7015,0.6904,0.6978,174600.0],["1983-01-11",0.6978,0.7089,0.6978,0.7052,270000.0],["1983-01-12",0.7052,0.7126,0.7052,0.7089,158400.0],["1983-01-13",0.7089,0.72,0.7089,0.7163,172500.0],["1983-01-14",0.7126,0.7126,0.6941,0.7015,610500.0],["1983-01-17",0.7015,0.7015,0.6904,0.6941,132000.0],["1983-01-18",0.6941,0.6978,0.6868,0.6941,301200.0],["1983-01-19",0.6941,0.7089,0.6941,0.7052,480600.0],["1983-01-20",0.7052,0.7089,0.6941,0.6978,246600.0],["1983-01-21",0.6978,0.6978,0.6868,0.6904,485700.0],["1983-01-24",0.6904,0.6941,0.6794,0.6794,240900.0],["1983-01-25",0.6794,0.6868,0.6757,0.6831,607800.0],["1983-01-26",0.6868,0.6978,0.6868,0.6978,267300.0],["1983-01-27",0.6978,0.7015,0.6941,0.7015,88800.0],["1983-01-28",0.7015,0.7052,0.6904,0.6941,142800.0],["1983-01-31",0.6941,0.6978,0.6868,0.6941,310800.0],["1983-02-01",0.6941,0.6978,0.6868,0.6941,521700.0],["1983-02-02",0.6941,0.6978,0.6868,0.6978,242400.0],["1983-02-03",0.6978,0.7015,0.6941,0.6941,90900.0],["1983-02-04",0.6941,0.7052,0.6941,0.7052,210300.0],["1983-02-07",0.7052,0.7126,0.7015,0.7089,236700.0],["1983-02-08",0.7089,0.7126,0.7052,0.7052,115200.0],["1983-02-09",0.7052,0.7126,0.7015,0.7015,460200.0],["1983-02-10",0.7015,0.7126,0.7015,0.7089,137700.0],["1983-02-11",0.7089,0.7126,0.7089,0.7126,137400.0],["1983-02-14",0.7126,0.7126,0.7052,0.7126,472800.0],["1983-02-15",0.7126,0.72,0.7089,0.72,186000.0],["1983-02-16",0.72,0.7237,0.7126,0.72,339300.0],["1983-02-17",0.72,0.72,0.7052,0.7163,150000.0],["1983-02-18",0.7163,0.72,0.7089,0.7089,114600.0],["1983-02-22",0.7089,0.72,0.7089,0.7163,731100.0],["1983-02-23",0.7163,0.7163,0.7089,0.7163,684900.0],["1983-02-24",0.7163,0.7237,0.7126,0.7163,330600.0],["1983-02-25",0.7163,0.7237,0.7052,0.7126,343500.0],["1983-02-28",0.7168,0.7168,0.7055,0.7131,273600.0],["1983-03-01",0.7131,0.7131,0.6979,0.7055,1080600.0],["1983-03-02",0.7055,0.7206,0.7017,0.7055,1199400.0],["1983-03-03",0.7055,0.7244,0.7055,0.7244,467700.0],["1983-03-04",0.7244,0.7358,0.7206,0.732,747000.0],["1983-03-07",0.732,0.7358,0.7244,0.7282,172800.0],["1983-03-08",0.7282,0.7472,0.7131,0.7168,279300.0],["1983-03-09",0.7168,0.7206,0.7055,0.7168,1389300.0],["1983-03-10",0.7168,0.7206,0.7055,0.7055,132300.0],["1983-03-11",0.7055,0.7131,0.6979,0.7055,546300.0],["1983-03-14",0.7055,0.7131,0.7017,0.7093,135300.0],["1983-03-15",0.7093,0.7206,0.7055,0.7131,273000.0],["1983-03-16",0.7055,0.7055,0.6979,0.7055,483000.0],["1983-03-17",0.7017,0.7017,0.6865,0.6979,1090500.0],["1983-03-18",0.6979,0.7055,0.6903,0.7017,396300.0],["1983-03-21",0.7017,0.7017,0.6941,0.7017,377400.0],["1983-03-22",0.7017,0.7093,0.6979,0.7055,349800.0],["1983-03-23",0.7055,0.7168,0.7055,0.7131,210000.0],["1983-03-24",0.7131,0.7168,0.7093,0.7131,248100.0],["1983-03-25",0.7131,0.7168,0.7055,0.7055,212700.0],["1983-03-28",0.7055,0.7055,0.6941,0.6941,251400.0],["1983-03-29",0.6941,0.6941,0.6865,0.6903,394500.0],["1983-03-30",0.6903,0.6903,0.6827,0.6827,816900.0],["1983-03-31",0.6827,0.6903,0.6789,0.6789,1103700.0],["1983-04-04",0.6789,0.6903,0.6751,0.6789,152400.0],["1983-04-05",0.6789,0.6865,0.6789,0.6865,378300.0],["1983-04-06",0.6865,0.6903,0.6751,0.6827,378300.0],["1983-04-07",0.6827,0.6827,0.6751,0.6827,264000.0],["1983-04-08",0.6827,0.7168,0.6789,0.6903,745500.0],["1983-04-11",0.6903,0.7017,0.6865,0.6979,340800.0],["1983-04-12",0.6979,0.7055,0.6979,0.7055,154200.0],["1983-04-13",0.7055,0.7131,0.6979,0.6979,253500.0],["1983-04-14",0.6979,0.7055,0.6903,0.6979,281100.0],["1983-04-15",0.6979,0.7055,0.6979,0.6979,170700.0],["1983-04-18",0.6979,0.7055,0.6903,0.6941,1026300.0],["1983-04-19",0.6941,0.7093,0.6941,0.7093,214500.0],["1983-04-20",0.7093,0.7168,0.7055,0.7168,338100.0],["1983-04-21",0.7168,0.7168,0.7017,0.7055,1421100.0],["1983-04-22",0.7055,0.7093,0.7017,0.7017,184500.0],["1983-04-25",0.7017,0.7093,0.6979,0.7055,1249800.0],["1983-04-26",0.7017,0.7017,0.6941,0.7017,286500.0],["1983-04-27",0.7017,0.7093,0.7017,0.7093,1447500.0],["1983-04-28",0.7093,0.7244,0.7055,0.7168,937200.0],["1983-04-29",0.7168,0.7244,0.7131,0.7168,369000.0],["1983-05-02",0.7168,0.7244,0.7168,0.7206,255900.0],["1983-05-03",0.7206,0.7282,0.6941,0.7282,1274100.0],["1983-05-04",0.7282,0.732,0.7206,0.7282,1311900.0],["1983-05-05",0.7282,0.7358,0.7244,0.732,1179600.0],["1983-05-06",0.732,0.7358,0.7282,0.732,210600.0],["1983-05-09",0.732,0.732,0.7168,0.7282,1150800.0],["1983-05-10",0.7282,0.7282,0.7206,0.7244,381900.0],["1983-05-11",0.7244,0.7358,0.7244,0.7282,1197300.0],["1983-05-12",0.7282,0.7358,0.7282,0.7282,198900.0],["1983-05-13",0.7282,0.7358,0.7282,0.732,440700.0],["1983-05-16",0.732,0.7358,0.7244,0.732,347100.0],["1983-05-17",0.732,0.7396,0.732,0.7358,185700.0],["1983-05-18",0.7358,0.751,0.7358,0.7434,712500.0],["1983-05-19",0.7434,0.7472,0.7358,0.7396,590100.0],["1983-05-20",0.7396,0.7434,0.732,0.7396,124500.0],["1983-05-23",0.7396,0.7434,0.732,0.7396,506400.0],["1983-05-24",0.7396,0.751,0.7358,0.751,1256400.0],["1983-05-25",0.751,0.751,0.7396,0.751,1104600.0],["1983-05-26",0.751,0.751,0.7358,0.7358,562500.0],["1983-05-27",0.7358,0.7434,0.7055,0.7434,310800.0],["1983-05-31",0.7406,0.7406,0.7211,0.7289,471300.0],["1983-06-01",0.7289,0.7328,0.7289,0.7289,516000.0],["1983-06-02",0.7289,0.7679,0.7289,0.7289,752700.0],["1983-06-03",0.7289,0.7328,0.7211,0.725,144300.0],["1983-06-06",0.725,0.725,0.7172,0.7172,746400.0],["1983-06-07",0.7172,0.7211,0.7016,0.7094,669000.0],["1983-06-08",0.7094,0.7133,0.7016,0.7055,701100.0],["1983-06-09",0.7055,0.7094,0.6938,0.7016,881400.0],["1983-06-10",0.7016,0.7055,0.6977,0.6977,130800.0],["1983-06-13",0.6977,0.7055,0.6938,0.7055,237600.0],["1983-06-14",0.7055,0.7094,0.6977,0.7016,455700.0],["1983-06-15",0.7016,0.7055,0.6938,0.7055,438300.0],["1983-06-16",0.7055,0.7055,0.6977,0.7055,213900.0],["1983-06-17",0.7055,0.7055,0.6938,0.6938,871500.0],["1983-06-20",0.6938,0.7016,0.6821,0.686,544200.0],["1983-06-21",0.686,0.6938,0.686,0.6938,915900.0],["1983-06-22",0.6938,0.6977,0.6899,0.6938,876600.0],["1983-06-23",0.6938,0.6977,0.686,0.6899,341100.0],["1983-06-24",0.6899,0.6899,0.6743,0.6782,1582800.0],["1983-06-27",0.6782,0.686,0.6782,0.6782,260700.0],["1983-06-28",0.6782,0.6899,0.6782,0.686,149700.0],["1983-06-29",0.686,0.686,0.6782,0.686,222900.0],["1983-06-30",0.686,0.6938,0.6743,0.686,1327800.0],["1983-07-01",0.686,0.7016,0.6626,0.7016,1169400.0],["1983-07-05",0.6977,0.6977,0.6899,0.6977,477600.0],["1983-07-06",0.6977,0.7016,0.6899,0.6977,265800.0],["1983-07-07",0.6977,0.6977,0.6899,0.6938,580800.0],["1983-07-08",0.6938,0.6977,0.686,0.6899,183900.0],["1983-07-11",0.6977,0.7172,0.6977,0.7094,378000.0],["1983-07-12",0.7094,0.7094,0.7016,0.7055,1056000.0],["1983-07-13",0.7055,0.7133,0.7016,0.7133,455700.0],["1983-07-14",0.7133,0.7172,0.7094,0.7094,403800.0],["1983-07-15",0.7094,0.7172,0.7055,0.7055,245400.0],["1983-07-18",0.7055,0.7133,0.7016,0.7094,171000.0],["1983-07-19",0.7094,0.7172,0.7094,0.7172,612000.0],["1983-07-20",0.7172,0.7367,0.7172,0.7328,389700.0],["1983-07-21",0.7328,0.7367,0.725,0.7328,203400.0],["1983-07-22",0.7328,0.7328,0.7172,0.7172,1678500.0],["1983-07-25",0.7172,0.725,0.7172,0.725,163200.0],["1983-07-26",0.725,0.7328,0.7211,0.7289,251400.0],["1983-07-27",0.7289,0.7328,0.725,0.7289,394800.0],["1983-07-28",0.7289,0.7328,0.725,0.7289,544500.0],["1983-07-29",0.7289,0.7328,0.7211,0.7289,625800.0],["1983-08-01",0.725,0.725,0.7172,0.7211,135900.0],["1983-08-02",0.7211,0.725,0.6938,0.7211,723300.0],["1983-08-03",0.7211,0.7445,0.7211,0.7211,151800.0],["1983-08-04",0.7211,0.7289,0.7211,0.725,95100.0],["1983-08-05",0.725,0.7289,0.7211,0.725,204000.0],["1983-08-08",0.725,0.725,0.7133,0.7133,431100.0],["1983-08-09",0.7133,0.7211,0.7133,0.7172,485100.0],["1983-08-10",0.7172,0.7211,0.7094,0.7133,633600.0],["1983-08-11",0.7133,0.7211,0.7133,0.7211,229200.0],["1983-08-12",0.7211,0.7211,0.7133,0.7172,204000.0],["1983-08-15",0.7172,0.725,0.7172,0.7211,1275000.0],["1983-08-16",0.7211,0.725,0.7172,0.725,306600.0],["1983-08-17",0.725,0.725,0.7172,0.725,1039200.0],["1983-08-18",0.725,0.725,0.7211,0.7211,277500.0],["1983-08-19",0.7211,0.725,0.7211,0.7211,169200.0],["1983-08-22",0.7211,0.7328,0.7172,0.7289,815700.0],["1983-08-23",0.7289,0.7328,0.725,0.7289,391800.0],["1983-08-24",0.7289,0.7367,0.725,0.7367,660900.0],["1983-08-25",0.7367,0.7484,0.7367,0.7484,122700.0],["1983-08-26",0.7484,0.7484,0.7406,0.7406,144600.0],["1983-08-29",0.7406,0.7445,0.7367,0.7406,1125900.0],["1983-08-30",0.7406,0.7406,0.7289,0.7328,715500.0],["1983-08-31",0.7259,0.7259,0.7179,0.7259,428100.0],["1983-09-01",0.7259,0.7259,0.7219,0.7259,168000.0],["1983-09-02",0.7259,0.7259,0.7219,0.7259,414000.0],["1983-09-06",0.7259,0.7299,0.7219,0.7259,359700.0],["1983-09-07",0.7259,0.7259,0.7179,0.7259,384900.0],["1983-09-08",0.7259,0.7299,0.7219,0.7299,282900.0],["1983-09-09",0.7299,0.7379,0.7259,0.7379,720000.0],["1983-09-12",0.7379,0.754,0.7379,0.7459,358200.0],["1983-09-13",0.7459,0.7459,0.7379,0.7379,617400.0],["1983-09-14",0.7379,0.7419,0.7339,0.7379,120000.0],["1983-09-15",0.7379,0.7419,0.7339,0.7379,228000.0],["1983-09-16",0.7379,0.7419,0.7339,0.7419,293100.0],["1983-09-19",0.7419,0.7459,0.7339,0.7419,888900.0],["1983-09-20",0.7419,0.75,0.7379,0.7459,922800.0],["1983-09-21",0.746,0.754,0.746,0.75,514200.0],["1983-09-22",0.75,0.75,0.7459,0.7459,560700.0],["1983-09-23",0.7459,0.75,0.7419,0.7459,618300.0],["1983-09-26",0.75,0.762,0.75,0.754,917400.0],["1983-09-27",0.754,0.762,0.754,0.754,166200.0],["1983-09-28",0.754,0.762,0.754,0.758,363600.0],["1983-09-29",0.758,0.758,0.7419,0.754,233700.0],["1983-09-30",0.754,0.758,0.754,0.754,152400.0],["1983-10-03",0.754,0.77,0.754,0.766,216000.0],["1983-10-04",0.766,0.7861,0.766,0.782,630600.0],["1983-10-05",0.782,0.7941,0.762,0.7941,564900.0],["1983-10-06",0.7941,0.8021,0.7901,0.7981,1542900.0],["1983-10-07",0.7981,0.8101,0.7981,0.7981,1142400.0],["1983-10-10",0.7981,0.8021,0.766,0.7901,104400.0],["1983-10-11",0.7901,0.7981,0.7901,0.7941,258600.0],["1983-10-12",0.7941,0.7941,0.778,0.782,1335300.0],["1983-10-13",0.782,0.782,0.77,0.774,93300.0],["1983-10-14",0.774,0.782,0.774,0.778,716400.0],["1983-10-17",0.778,0.7861,0.778,0.7861,225300.0],["1983-10-18",0.7861,0.7901,0.7861,0.7861,211200.0],["1983-10-19",0.7861,0.7901,0.778,0.7861,263700.0],["1983-10-20",0.7861,0.7861,0.778,0.7861,749100.0],["1983-10-21",0.7861,0.7941,0.778,0.7861,322200.0],["1983-10-24",0.7861,0.7901,0.774,0.7901,282000.0],["1983-10-25",0.7901,0.7941,0.782,0.7901,921900.0],["1983-10-26",0.7901,0.8021,0.7901,0.8021,436200.0],["1983-10-27",0.8021,0.8101,0.8021,0.8061,307200.0],["1983-10-28",0.8061,0.8181,0.8061,0.8141,945900.0],["1983-10-31",0.8141,0.8181,0.8101,0.8141,156900.0],["1983-11-01",0.8141,0.8181,0.8021,0.8101,342300.0],["1983-11-02",0.8101,0.8302,0.8101,0.8262,775200.0],["1983-11-03",0.8262,0.8382,0.8221,0.8221,423900.0],["1983-11-04",0.8221,0.8262,0.8141,0.8181,241500.0],["1983-11-07",0.8181,0.8181,0.8021,0.8021,270000.0],["1983-11-08",0.8021,0.8101,0.7981,0.8101,183300.0],["1983-11-09",0.8101,0.8101,0.7981,0.8101,400500.0],["1983-11-10",0.8101,0.8141,0.8021,0.8141,440700.0],["1983-11-11",0.8141,0.8181,0.8061,0.8141,237000.0],["1983-11-14",0.8141,0.8221,0.8141,0.8221,419700.0],["1983-11-15",0.8221,0.8221,0.8101,0.8221,420000.0],["1983-11-16",0.8262,0.8302,0.8262,0.8302,2824500.0],["1983-11-17",0.8302,0.8342,0.8262,0.8302,867000.0],["1983-11-18",0.8302,0.8342,0.8302,0.8342,831600.0],["1983-11-21",0.8342,0.8342,0.8262,0.8342,722400.0],["1983-11-22",0.8382,0.8502,0.8382,0.8502,832200.0],["1983-11-23",0.8502,0.8502,0.8382,0.8382,597000.0],["1983-11-25",0.8462,0.8502,0.8462,0.8462,125700.0],["1983-11-28",0.8462,0.8502,0.8422,0.8462,672900.0],["1983-11-29",0.8462,0.8462,0.8302,0.8382,1916400.0],["1983-11-30",0.8393,0.8393,0.8311,0.8311,735600.0],["1983-12-01",0.8311,0.8352,0.8188,0.8188,193800.0],["1983-12-02",0.8188,0.8188,0.8023,0.8064,1078500.0],["1983-12-05",0.8064,0.8147,0.8023,0.8105,190200.0],["1983-12-06",0.8105,0.8188,0.8023,0.8147,189600.0],["1983-12-07",0.8147,0.8311,0.8105,0.8311,606900.0],["1983-12-08",0.8311,0.8393,0.827,0.8352,201900.0],["1983-12-09",0.8311,0.8311,0.827,0.827,404700.0],["1983-12-12",0.8311,0.8435,0.8311,0.8393,202200.0],["1983-12-13",0.8352,0.8352,0.8311,0.8352,186000.0],["1983-12-14",0.8311,0.8311,0.8105,0.8147,207300.0],["1983-12-15",0.8105,0.8105,0.7982,0.7982,418800.0],["1983-12-16",0.7982,0.7982,0.79,0.79,373500.0],["1983-12-19",0.79,0.7941,0.7859,0.79,300000.0],["1983-12-20",0.79,0.8064,0.7859,0.7941,840300.0],["1983-12-21",0.7941,0.7982,0.7817,0.79,121500.0],["1983-12-22",0.7859,0.7859,0.7283,0.7365,389400.0],["1983-12-23",0.7365,0.7529,0.7241,0.7488,247200.0],["1983-12-27",0.7488,0.7529,0.7447,0.7488,184500.0],["1983-12-28",0.7488,0.7571,0.7406,0.7529,804600.0],["1983-12-29",0.7529,0.7612,0.7488,0.7529,147600.0],["1983-12-30",0.7529,0.7529,0.7447,0.7488,151500.0],["1984-01-03",0.7488,0.7571,0.7447,0.7488,210900.0],["1984-01-04",0.7488,0.7735,0.7488,0.7735,475800.0],["1984-01-05",0.7735,0.7941,0.7694,0.7859,198300.0],["1984-01-06",0.79,0.8023,0.79,0.8023,479100.0],["1984-01-09",0.8023,0.8064,0.7941,0.7982,167700.0],["1984-01-10",0.7982,0.8023,0.7941,0.7941,342300.0],["1984-01-11",0.7982,0.8023,0.7982,0.8023,146700.0],["1984-01-12",0.8023,0.8023,0.79,0.7941,336300.0],["1984-01-13",0.7941,0.8023,0.7859,0.79,224700.0],["1984-01-16",0.7817,0.7817,0.7571,0.7653,623700.0],["1984-01-17",0.7653,0.7653,0.7529,0.7571,471000.0],["1984-01-18",0.7571,0.7571,0.7324,0.7406,313800.0],["1984-01-19",0.7406,0.7447,0.72,0.7283,451500.0],["1984-01-20",0.7324,0.7488,0.7324,0.7406,1458600.0],["1984-01-23",0.7406,0.7488,0.7365,0.7406,366000.0],["1984-01-24",0.7406,0.7447,0.7365,0.7406,250200.0],["1984-01-25",0.7406,0.7447,0.7283,0.7406,680100.0],["1984-01-26",0.7406,0.7571,0.7283,0.7488,1053300.0],["1984-01-27",0.7488,0.7571,0.7447,0.7571,759600.0],["1984-01-30",0.7571,0.7612,0.7571,0.7612,348600.0],["1984-01-31",0.7612,0.7694,0.7529,0.7694,583200.0],["1984-02-01",0.7694,0.7776,0.7694,0.7776,337200.0],["1984-02-02",0.7776,0.7859,0.7735,0.7859,283500.0],["1984-02-03",0.7859,0.7859,0.7694,0.7776,278700.0],["1984-02-06",0.7735,0.7735,0.7571,0.7612,228900.0],["1984-02-07",0.7612,0.7694,0.7571,0.7694,355500.0],["1984-02-08",0.7694,0.7694,0.7612,0.7653,613500.0],["1984-02-09",0.7612,0.7612,0.7406,0.7447,717000.0],["1984-02-10",0.7447,0.7447,0.7283,0.7324,624600.0],["1984-02-13",0.7324,0.7406,0.72,0.7241,1044900.0],["1984-02-14",0.7241,0.7283,0.7159,0.72,1423200.0],["1984-02-15",0.72,0.7283,0.7159,0.7159,1563300.0],["1984-02-16",0.7159,0.72,0.6995,0.7077,662100.0],["1984-02-17",0.7077,0.7077,0.6912,0.7077,555900.0],["1984-02-21",0.7077,0.7077,0.6912,0.7077,356400.0],["1984-02-22",0.7077,0.7077,0.6953,0.7036,218400.0],["1984-02-23",0.7036,0.7077,0.683,0.6953,570000.0],["1984-02-24",0.6953,0.7118,0.6953,0.7118,479100.0],["1984-02-27",0.7118,0.7118,0.7036,0.7118,1619100.0],["1984-02-28",0.7118,0.72,0.6995,0.6995,2320800.0],["1984-02-29",0.7049,0.7049,0.6921,0.7049,1010700.0],["1984-03-01",0.7049,0.7134,0.6964,0.7134,426600.0],["1984-03-02",0.7134,0.7219,0.7049,0.7176,203100.0],["1984-03-05",0.7176,0.7261,0.7091,0.7134,108900.0],["1984-03-06",0.7134,0.7134,0.7049,0.7091,117300.0],["1984-03-07",0.7049,0.7049,0.6837,0.6879,556200.0],["1984-03-08",0.6879,0.6879,0.6837,0.6879,273600.0],["1984-03-09",0.6879,0.6879,0.6837,0.6879,449400.0],["1984-03-12",0.6879,0.6921,0.6837,0.6921,287400.0],["1984-03-13",0.6921,0.7091,0.6921,0.7049,487500.0],["1984-03-14",0.7049,0.7091,0.6964,0.7091,378900.0],["1984-03-15",0.7091,0.7134,0.7006,0.7134,218400.0],["1984-03-16",0.7134,0.7219,0.7091,0.7176,166200.0],["1984-03-19",0.7176,0.7219,0.7134,0.7219,123300.0],["1984-03-20",0.7219,0.7304,0.7219,0.7219,297900.0],["1984-03-21",0.7219,0.7304,0.7176,0.7219,164100.0],["1984-03-22",0.7219,0.7219,0.7006,0.7049,395100.0],["1984-03-23",0.7049,0.7091,0.6879,0.6921,318600.0],["1984-03-26",0.6964,0.7049,0.6964,0.7049,187500.0],["1984-03-27",0.7049,0.7091,0.6964,0.7006,437400.0],["1984-03-28",0.7006,0.7091,0.6964,0.7049,273900.0],["1984-03-29",0.7049,0.7049,0.6921,0.6964,204000.0],["1984-03-30",0.6964,0.7006,0.6879,0.6964,286500.0],["1984-04-02",0.6964,0.7006,0.6921,0.6921,375300.0],["1984-04-03",0.6921,0.7049,0.6921,0.7049,1252200.0],["1984-04-04",0.7049,0.7176,0.7049,0.7134,416700.0],["1984-04-05",0.7134,0.7134,0.7006,0.7049,321900.0],["1984-04-06",0.7049,0.7134,0.7049,0.7134,153000.0],["1984-04-09",0.7134,0.7176,0.7049,0.7134,140700.0],["1984-04-10",0.7134,0.7304,0.7091,0.7219,200100.0],["1984-04-11",0.7219,0.7261,0.7134,0.7219,102600.0],["1984-04-12",0.7219,0.7219,0.7134,0.7219,166800.0],["1984-04-13",0.7219,0.7261,0.7176,0.7261,119100.0],["1984-04-16",0.7261,0.7261,0.7134,0.7176,134700.0],["1984-04-17",0.7176,0.7304,0.7176,0.7261,167700.0],["1984-04-18",0.7304,0.7516,0.7304,0.7516,404400.0],["1984-04-19",0.7516,0.7558,0.7431,0.7516,443400.0],["1984-04-23",0.7516,0.7558,0.7389,0.7431,155400.0],["1984-04-24",0.7431,0.7516,0.7389,0.7474,222900.0],["1984-04-25",0.7474,0.7516,0.7389,0.7516,282600.0],["1984-04-26",0.7516,0.7601,0.7474,0.7516,474300.0],["1984-04-27",0.7516,0.7558,0.7516,0.7516,208500.0],["1984-04-30",0.7516,0.7558,0.7474,0.7558,118500.0],["1984-05-01",0.7558,0.7686,0.7516,0.7643,615600.0],["1984-05-02",0.7643,0.7643,0.7558,0.7601,292200.0],["1984-05-03",0.7601,0.7686,0.7601,0.7643,189000.0],["1984-05-04",0.7643,0.7728,0.7474,0.7558,126900.0],["1984-05-07",0.7558,0.7558,0.7389,0.7431,131400.0],["1984-05-08",0.7431,0.7558,0.7431,0.7516,276000.0],["1984-05-09",0.7516,0.7601,0.7474,0.7558,501600.0],["1984-05-10",0.7558,0.7728,0.7558,0.7686,633900.0],["1984-05-11",0.7686,0.7771,0.7643,0.7686,992400.0],["1984-05-14",0.7686,0.7771,0.7686,0.7728,237300.0],["1984-05-15",0.7728,0.7813,0.7728,0.7771,831000.0],["1984-05-16",0.7771,0.7771,0.7686,0.7771,985500.0],["1984-05-17",0.7771,0.7771,0.7728,0.7728,314400.0],["1984-05-18",0.7728,0.7728,0.7558,0.7601,485400.0],["1984-05-21",0.7601,0.7601,0.7516,0.7558,1690500.0],["1984-05-22",0.7558,0.7558,0.7474,0.7558,158400.0],["1984-05-23",0.7558,0.7558,0.7431,0.7516,433800.0],["1984-05-24",0.7431,0.7431,0.7346,0.7431,244800.0],["1984-05-25",0.7431,0.7431,0.7346,0.7431,443100.0],["1984-05-29",0.7431,0.7431,0.7304,0.7346,100500.0],["1984-05-30",0.7346,0.7431,0.7261,0.7346,2114100.0],["1984-05-31",0.7346,0.7389,0.7261,0.7346,3739800.0],["1984-06-01",0.7497,0.7497,0.7322,0.7497,617100.0],["1984-06-04",0.7497,0.7541,0.7409,0.7409,99600.0],["1984-06-05",0.7409,0.7497,0.7365,0.7409,487500.0],["1984-06-06",0.7453,0.7585,0.7453,0.7497,374100.0],["1984-06-07",0.7497,0.7497,0.7365,0.7453,192300.0],["1984-06-08",0.7453,0.7585,0.7453,0.7585,138300.0],["1984-06-11",0.7585,0.7585,0.7453,0.7453,823500.0],["1984-06-12",0.7453,0.7541,0.7453,0.7541,1136400.0],["1984-06-13",0.7541,0.7585,0.7497,0.7585,174300.0],["1984-06-14",0.7585,0.7585,0.7497,0.7541,273900.0],["1984-06-15",0.7541,0.7585,0.7497,0.7541,418800.0],["1984-06-18",0.7541,0.7628,0.7541,0.7541,564600.0],["1984-06-19",0.7541,0.7672,0.7541,0.7628,1094400.0],["1984-06-20",0.7628,0.7628,0.7541,0.7628,406800.0],["1984-06-21",0.7628,0.7628,0.7541,0.7585,301500.0],["1984-06-22",0.7585,0.7672,0.7585,0.7628,1223400.0],["1984-06-25",0.7628,0.7628,0.7453,0.7497,796200.0],["1984-06-26",0.7497,0.7497,0.7365,0.7409,289500.0],["1984-06-27",0.7409,0.7497,0.7365,0.7453,513900.0],["1984-06-28",0.7453,0.7453,0.7365,0.7409,518400.0],["1984-06-29",0.7409,0.7541,0.7409,0.7541,615600.0],["1984-07-02",0.7541,0.7585,0.7409,0.7453,191400.0],["1984-07-03",0.7453,0.7628,0.7409,0.7541,193200.0],["1984-07-05",0.7541,0.7585,0.7453,0.7541,408900.0],["1984-07-06",0.7541,0.7541,0.7453,0.7541,210000.0],["1984-07-09",0.7541,0.7716,0.7497,0.7628,1046100.0],["1984-07-10",0.7628,0.7716,0.7585,0.7672,344100.0],["1984-07-11",0.7672,0.7672,0.7585,0.7585,111000.0],["1984-07-12",0.7585,0.7716,0.7585,0.7628,472500.0],["1984-07-13",0.7628,0.7804,0.7585,0.7804,198300.0],["1984-07-16",0.7804,0.7848,0.7716,0.7848,262200.0],["1984-07-17",0.7848,0.7935,0.7804,0.7935,253800.0],["1984-07-18",0.7935,0.7935,0.7848,0.7935,488100.0],["1984-07-19",0.7935,0.7935,0.7848,0.7892,161700.0],["1984-07-20",0.7892,0.7935,0.7848,0.7892,389100.0],["1984-07-23",0.7892,0.7935,0.7848,0.7935,807900.0],["1984-07-24",0.7935,0.7979,0.7585,0.7892,286200.0],["1984-07-25",0.7892,0.8067,0.7892,0.8023,985500.0],["1984-07-26",0.8023,0.8111,0.7979,0.8067,214200.0],["1984-07-27",0.8067,0.8067,0.7979,0.8067,156000.0],["1984-07-30",0.8067,0.8067,0.7979,0.7979,269400.0],["1984-07-31",0.7979,0.8067,0.7979,0.8023,180600.0],["1984-08-01",0.8023,0.8155,0.8023,0.8155,367500.0],["1984-08-02",0.8155,0.8418,0.8111,0.8418,968400.0],["1984-08-03",0.8418,0.8418,0.8111,0.8155,1086600.0],["1984-08-06",0.8155,0.833,0.8111,0.8242,534000.0],["1984-08-07",0.8242,0.8286,0.8155,0.8242,341700.0],["1984-08-08",0.8242,0.833,0.8242,0.8286,275400.0],["1984-08-09",0.8286,0.8593,0.8242,0.8593,484800.0],["1984-08-10",0.8593,0.8768,0.8593,0.8637,786000.0],["1984-08-13",0.8637,0.8681,0.8418,0.8461,519900.0],["1984-08-14",0.8461,0.8593,0.8374,0.8418,338700.0],["1984-08-15",0.8418,0.8418,0.8242,0.8286,118200.0],["1984-08-16",0.8286,0.8418,0.8286,0.8374,181500.0],["1984-08-17",0.8374,0.8461,0.8374,0.8374,348300.0],["1984-08-20",0.8374,0.8505,0.8374,0.8461,168600.0],["1984-08-21",0.8461,0.8637,0.8461,0.8637,1090200.0],["1984-08-22",0.8637,0.8637,0.8505,0.8549,606300.0],["1984-08-23",0.8549,0.8593,0.8461,0.8461,753300.0],["1984-08-24",0.8461,0.8505,0.8418,0.8505,100200.0],["1984-08-27",0.8505,0.8505,0.8374,0.8461,194100.0],["1984-08-28",0.8461,0.8461,0.8374,0.8461,605100.0],["1984-08-29",0.8461,0.8593,0.8461,0.8549,1326300.0],["1984-08-30",0.8505,0.8505,0.8374,0.8418,1129200.0],["1984-08-31",0.8418,0.8505,0.8418,0.8505,801900.0],["1984-09-04",0.8525,0.8525,0.8435,0.848,240300.0],["1984-09-05",0.848,0.8525,0.8435,0.848,2775600.0],["1984-09-06",0.848,0.8615,0.848,0.8615,358500.0],["1984-09-07",0.8615,0.866,0.8435,0.8525,460800.0],["1984-09-10",0.839,0.839,0.83,0.839,749400.0],["1984-09-11",0.839,0.8435,0.8345,0.839,498900.0],["1984-09-12",0.839,0.8435,0.83,0.839,619800.0],["1984-09-13",0.839,0.8615,0.839,0.8615,1619100.0],["1984-09-14",0.8615,0.8751,0.857,0.8706,312300.0],["1984-09-17",0.8706,0.8706,0.857,0.866,207900.0],["1984-09-18",0.866,0.8796,0.8615,0.866,2189400.0],["1984-09-19",0.866,0.8841,0.866,0.8796,512400.0],["1984-09-20",0.8796,0.8976,0.8796,0.8931,820500.0],["1984-09-21",0.8931,0.9066,0.8886,0.8931,1410300.0],["1984-09-24",0.8931,0.8976,0.8886,0.8931,655500.0],["1984-09-25",0.8931,0.9021,0.8931,0.8976,638100.0],["1984-09-26",0.8976,0.9157,0.8931,0.9066,588300.0],["1984-09-27",0.9066,0.9157,0.9066,0.9066,567600.0],["1984-09-28",0.9066,0.9112,0.9021,0.9066,1817400.0],["1984-10-01",0.9066,0.9112,0.9021,0.9066,356400.0],["1984-10-02",0.9066,0.9112,0.9021,0.9066,390600.0],["1984-10-03",0.9066,0.9112,0.8886,0.8931,305100.0],["1984-10-04",0.8931,0.8976,0.8886,0.8931,147000.0],["1984-10-05",0.8931,0.8931,0.8841,0.8931,598500.0],["1984-10-08",0.8931,0.8931,0.8841,0.8931,175500.0],["1984-10-09",0.8931,0.9066,0.8886,0.8976,447600.0],["1984-10-10",0.8976,0.9066,0.8931,0.9021,500700.0],["1984-10-11",0.9021,0.9021,0.8931,0.9021,414300.0],["1984-10-12",0.9021,0.9157,0.8931,0.9021,315600.0],["1984-10-15",0.9021,0.9292,0.9021,0.9157,1230600.0],["1984-10-16",0.9157,0.9202,0.9066,0.9066,342300.0],["1984-10-17",0.9157,0.9247,0.9157,0.9247,2267700.0],["1984-10-18",0.9292,0.9472,0.9292,0.9427,2144700.0],["1984-10-19",0.9427,0.9698,0.9292,0.9382,2419500.0],["1984-10-22",0.9382,0.9382,0.9247,0.9292,446100.0],["1984-10-23",0.9292,0.9337,0.9157,0.9247,1248000.0],["1984-10-24",0.9247,0.9247,0.9112,0.9157,1183500.0],["1984-10-25",0.9157,0.9157,0.8976,0.8976,441000.0],["1984-10-26",0.8976,0.9021,0.8886,0.8976,110100.0],["1984-10-29",0.8976,0.9066,0.8976,0.9021,144900.0],["1984-10-30",0.9021,0.9157,0.9021,0.9157,170100.0],["1984-10-31",0.9157,0.9202,0.9112,0.9157,1075200.0],["1984-11-01",0.9157,0.9247,0.9112,0.9202,358500.0],["1984-11-02",0.9202,0.9292,0.9157,0.9292,727500.0],["1984-11-05",0.9292,0.9337,0.9247,0.9292,456600.0],["1984-11-06",0.9292,0.9382,0.9247,0.9382,363600.0],["1984-11-07",0.9382,0.9382,0.9247,0.9382,479700.0],["1984-11-08",0.9337,0.9337,0.9292,0.9292,238800.0],["1984-11-09",0.9292,0.9382,0.9157,0.9337,201600.0],["1984-11-12",0.9337,0.9382,0.9247,0.9247,156000.0],["1984-11-13",0.9247,0.9292,0.9021,0.9112,253500.0],["1984-11-14",0.9112,0.9202,0.9066,0.9157,273000.0],["1984-11-15",0.9157,0.9292,0.9157,0.9202,189000.0],["1984-11-16",0.9202,0.9292,0.9202,0.9247,332700.0],["1984-11-19",0.9247,0.9292,0.9202,0.9247,241800.0],["1984-11-20",0.9247,0.9337,0.9247,0.9292,410100.0],["1984-11-21",0.9292,0.9382,0.9292,0.9382,728700.0],["1984-11-23",0.9382,0.9517,0.9382,0.9472,425100.0],["1984-11-26",0.9472,0.9563,0.9337,0.9382,1170900.0],["1984-11-27",0.9382,0.9427,0.9337,0.9427,324300.0],["1984-11-28",0.9427,0.9517,0.9382,0.9472,402900.0],["1984-11-29",0.9472,0.9517,0.9382,0.9427,2077500.0],["1984-11-30",0.9427,0.9517,0.9427,0.9472,2236800.0],["1984-12-03",0.9493,0.9493,0.94,0.9446,542700.0],["1984-12-04",0.9446,0.9817,0.94,0.94,382800.0],["1984-12-05",0.94,0.9493,0.94,0.94,308700.0],["1984-12-06",0.94,0.9493,0.94,0.9446,1371900.0],["1984-12-07",0.9446,0.9539,0.94,0.9493,307500.0],["1984-12-10",0.9493,0.9539,0.9446,0.9539,279900.0],["1984-12-11",0.9539,0.9585,0.9446,0.9493,208200.0],["1984-12-12",0.9493,0.9539,0.94,0.94,387000.0],["1984-12-13",0.94,0.9493,0.94,0.9446,201600.0],["1984-12-14",0.9446,0.9585,0.9446,0.9539,285000.0],["1984-12-17",0.9539,0.9632,0.9493,0.9632,251400.0],["1984-12-18",0.9632,1.0002,0.9585,0.9956,758100.0],["1984-12-19",0.9956,1.0002,0.9817,0.9863,393600.0],["1984-12-20",0.9863,1.0048,0.9863,1.0002,726900.0],["1984-12-21",1.0002,1.0048,0.9446,0.9678,461100.0],["1984-12-24",0.9678,0.9678,0.9539,0.9632,334200.0],["1984-12-26",0.9632,0.9678,0.9493,0.9539,171300.0],["1984-12-27",0.9539,0.9632,0.9539,0.9539,355200.0],["1984-12-28",0.9539,0.9724,0.9539,0.9632,267000.0],["1984-12-31",0.9632,0.991,0.9632,0.991,557100.0],["1985-01-02",0.991,0.991,0.9678,0.9771,432600.0],["1985-01-03",0.9771,0.9771,0.9539,0.9632,1356900.0],["1985-01-04",0.9632,0.9632,0.9539,0.9585,995700.0],["1985-01-07",0.9632,0.9863,0.9632,0.9771,357000.0],["1985-01-08",0.9771,0.9817,0.9724,0.9771,312000.0],["1985-01-09",0.9771,0.9863,0.9724,0.9771,369900.0],["1985-01-10",0.9771,0.9771,0.9585,0.9724,735600.0],["1985-01-11",0.9724,0.9724,0.9632,0.9632,363000.0],["1985-01-14",0.9632,0.9678,0.9585,0.9632,820500.0],["1985-01-15",0.9632,0.9771,0.9632,0.9632,1237800.0],["1985-01-16",0.9632,0.9678,0.9585,0.9632,433500.0],["1985-01-17",0.9632,0.9678,0.9539,0.9632,2169300.0],["1985-01-18",0.9632,0.9678,0.9585,0.9632,808200.0],["1985-01-21",0.9632,0.9678,0.9632,0.9632,240000.0],["1985-01-22",0.9632,0.9817,0.9585,0.9678,590100.0],["1985-01-23",0.9678,0.9771,0.9678,0.9724,518100.0],["1985-01-24",0.9724,0.9771,0.9585,0.9632,502800.0],["1985-01-25",0.9632,0.9678,0.9585,0.9585,534900.0],["1985-01-28",0.9585,0.9678,0.9585,0.9632,336600.0],["1985-01-29",0.9632,0.9678,0.9585,0.9632,689100.0],["1985-01-30",0.9632,0.9724,0.9585,0.9678,322200.0],["1985-01-31",0.9678,0.9724,0.9585,0.9678,372300.0],["1985-02-01",0.9678,0.9817,0.9632,0.9724,292800.0],["1985-02-04",0.9724,0.9771,0.9678,0.9771,179100.0],["1985-02-05",0.9724,0.9724,0.9632,0.9632,255900.0],["1985-02-06",0.9632,0.9724,0.9539,0.9585,902100.0],["1985-02-07",0.9585,0.9678,0.9585,0.9678,2247300.0],["1985-02-08",0.9678,0.9724,0.9539,0.9585,375300.0],["1985-02-11",0.9585,0.9678,0.9585,0.9632,157200.0],["1985-02-12",0.9632,0.9771,0.9585,0.9771,220800.0],["1985-02-13",0.9771,0.9817,0.9678,0.9817,507900.0],["1985-02-14",0.9817,0.991,0.9724,0.9771,2225400.0],["1985-02-15",0.9771,0.9863,0.9678,0.9863,260700.0],["1985-02-19",0.9863,0.9956,0.9817,0.9956,163200.0],["1985-02-20",0.9956,0.9956,0.9817,0.991,470400.0],["1985-02-21",0.991,0.9956,0.9863,0.9956,582600.0],["1985-02-22",0.9956,1.0002,0.9863,0.9863,2148300.0],["1985-02-25",0.9863,0.991,0.9817,0.9863,1159500.0],["1985-02-26",0.9863,0.9863,0.9771,0.9771,839700.0],["1985-02-27",0.9771,0.9863,0.9771,0.9863,1143000.0],["1985-02-28",0.9863,0.9863,0.9817,0.9863,1490700.0],["1985-03-01",1.0122,1.0122,0.9742,0.9837,2387100.0],["1985-03-04",0.9837,0.9837,0.9647,0.9647,3033000.0],["1985-03-05",0.9647,0.9837,0.9647,0.9789,2943900.0],["1985-03-06",0.9789,0.9884,0.9789,0.9837,2605500.0],["1985-03-07",0.9837,0.9884,0.9742,0.9742,2708100.0],["1985-03-08",0.9789,0.9932,0.9789,0.9789,419100.0],["1985-03-11",0.9789,0.9884,0.9789,0.9837,308100.0],["1985-03-12",0.9837,0.9979,0.9837,0.9884,149400.0],["1985-03-13",0.9884,1.0027,0.9837,0.9884,149400.0],["1985-03-14",0.9932,1.0027,0.9932,1.0027,147600.0],["1985-03-15",1.0027,1.0074,0.9884,0.9884,339600.0],["1985-03-18",0.9884,0.9979,0.9884,0.9932,471300.0],["1985-03-19",0.9932,1.0074,0.9932,0.9979,860100.0],["1985-03-20",0.9979,1.0122,0.9979,1.0074,1188900.0],["1985-03-21",1.0074,1.0217,1.0074,1.0169,1260000.0],["1985-03-22",1.0169,1.0217,1.0074,1.0074,938400.0],["1985-03-25",1.0074,1.0169,1.0074,1.0122,213900.0],["1985-03-26",1.0122,1.0312,1.0122,1.0217,513000.0],["1985-03-27",1.0217,1.0359,1.0217,1.0217,426900.0],["1985-03-28",1.0217,1.0454,1.0217,1.0407,367500.0],["1985-03-29",1.0407,1.0454,1.0359,1.0407,684600.0],["1985-04-01",1.0407,1.0549,1.0359,1.0502,1241100.0],["1985-04-02",1.0502,1.0549,1.0454,1.0502,379200.0],["1985-04-03",1.0502,1.0644,1.0454,1.0549,937200.0],["1985-04-04",1.0549,1.0549,1.0454,1.0502,252600.0],["1985-04-08",1.0502,1.0597,1.0454,1.0454,338700.0],["1985-04-09",1.0454,1.0549,1.0407,1.0407,174000.0],["1985-04-10",1.0454,1.0549,1.0454,1.0549,272100.0],["1985-04-11",1.0549,1.0644,1.0407,1.0597,305100.0],["1985-04-12",1.0597,1.0787,1.0549,1.0692,585300.0],["1985-04-15",1.0692,1.0835,1.0644,1.0739,244500.0],["1985-04-16",1.0739,1.0835,1.0644,1.0787,249900.0],["1985-04-17",1.0787,1.0835,1.0739,1.0835,307200.0],["1985-04-18",1.0835,1.0977,1.0692,1.0787,471600.0],["1985-04-19",1.0835,1.093,1.0835,1.093,475200.0],["1985-04-22",1.093,1.0977,1.0787,1.093,2206800.0],["1985-04-23",1.093,1.1025,1.0692,1.1025,369300.0],["1985-04-24",1.1025,1.1072,1.093,1.093,220500.0],["1985-04-25",1.093,1.0977,1.0882,1.0882,145200.0],["1985-04-26",1.0882,1.0977,1.0882,1.093,167700.0],["1985-04-29",1.0882,1.0882,1.0739,1.0787,1565100.0],["1985-04-30",1.0787,1.0835,1.0692,1.0739,1150500.0],["1985-05-01",1.0739,1.0835,1.0739,1.0787,366300.0],["1985-05-02",1.0787,1.0882,1.0739,1.0882,237300.0],["1985-05-03",1.0882,1.0977,1.0835,1.093,560700.0],["1985-05-06",1.093,1.0977,1.093,1.0977,946800.0],["1985-05-07",1.0977,1.1072,1.093,1.1072,1231200.0],["1985-05-08",1.1072,1.1167,1.1025,1.1167,224100.0],["1985-05-09",1.1167,1.1215,1.1072,1.1167,411900.0],["1985-05-10",1.1167,1.1357,1.1167,1.1357,563100.0],["1985-05-13",1.1357,1.1405,1.1262,1.131,1280700.0],["1985-05-14",1.131,1.1357,1.1262,1.131,1108500.0],["1985-05-15",1.131,1.1357,1.1262,1.1357,246300.0],["1985-05-16",1.1357,1.15,1.1262,1.1452,879900.0],["1985-05-17",1.1452,1.1737,1.1405,1.1737,339000.0],["1985-05-20",1.1737,1.1927,1.169,1.169,1084500.0],["1985-05-21",1.169,1.188,1.169,1.1785,1226700.0],["1985-05-22",1.1785,1.1832,1.1595,1.1642,880200.0],["1985-05-23",1.1642,1.1642,1.15,1.1642,447600.0],["1985-05-24",1.1642,1.169,1.1595,1.1642,218400.0],["1985-05-28",1.1642,1.1785,1.1595,1.1737,2156700.0],["1985-05-29",1.1737,1.1785,1.169,1.1785,1455900.0],["1985-05-30",1.1785,1.188,1.1737,1.188,1137000.0],["1985-05-31",1.188,1.188,1.1737,1.188,3117300.0],["1985-06-03",1.201,1.201,1.1767,1.1864,420300.0],["1985-06-04",1.1864,1.1913,1.1767,1.1864,384000.0],["1985-06-05",1.1864,1.1962,1.1816,1.1962,372000.0],["1985-06-06",1.1962,1.1962,1.1767,1.1962,384600.0],["1985-06-07",1.1962,1.2059,1.1913,1.1962,588300.0],["1985-06-10",1.1962,1.201,1.1913,1.1962,783600.0],["1985-06-11",1.1962,1.201,1.1864,1.1962,525600.0],["1985-06-12",1.1962,1.2205,1.1913,1.2156,467100.0],["1985-06-13",1.2156,1.2205,1.2059,1.2108,1092000.0],["1985-06-14",1.2108,1.2205,1.2108,1.2156,598200.0],["1985-06-17",1.2156,1.2205,1.2108,1.2205,348600.0],["1985-06-18",1.2205,1.2399,1.2205,1.2253,429900.0],["1985-06-19",1.2253,1.2351,1.2253,1.2302,601800.0],["1985-06-20",1.2302,1.2302,1.2205,1.2253,299700.0],["1985-06-21",1.2253,1.2642,1.2205,1.2642,522000.0],["1985-06-24",1.2545,1.2545,1.2253,1.2351,728700.0],["1985-06-25",1.2351,1.2351,1.2205,1.2302,176100.0],["1985-06-26",1.2253,1.2253,1.1962,1.201,616800.0],["1985-06-27",1.201,1.201,1.1913,1.201,212400.0],["1985-06-28",1.201,1.201,1.1719,1.1864,742200.0],["1985-07-01",1.1864,1.2059,1.1816,1.2059,658200.0],["1985-07-02",1.2059,1.2108,1.1864,1.1962,882600.0],["1985-07-03",1.1962,1.2059,1.1864,1.1962,430500.0],["1985-07-05",1.1962,1.2108,1.1962,1.2108,187500.0],["1985-07-08",1.2108,1.2156,1.1962,1.2156,354300.0],["1985-07-09",1.2156,1.2156,1.2059,1.2108,347700.0],["1985-07-10",1.2108,1.2156,1.2059,1.2156,1116900.0],["1985-07-11",1.2156,1.2205,1.2059,1.2108,1840500.0],["1985-07-12",1.2108,1.2448,1.2108,1.2351,442800.0],["1985-07-15",1.2351,1.2545,1.2351,1.2497,373500.0],["1985-07-16",1.2497,1.2545,1.2448,1.2497,179400.0],["1985-07-17",1.2497,1.2594,1.2351,1.2399,1097100.0],["1985-07-18",1.2351,1.2351,1.2156,1.2253,1530600.0],["1985-07-19",1.2253,1.2351,1.2108,1.2253,457200.0],["1985-07-22",1.2205,1.2205,1.1913,1.2108,372600.0],["1985-07-23",1.2059,1.2059,1.0989,1.167,887100.0],["1985-07-24",1.167,1.167,1.133,1.1378,1934400.0],["1985-07-25",1.1378,1.1475,1.1184,1.1427,1402200.0],["1985-07-26",1.1427,1.1524,1.1086,1.1232,562200.0],["1985-07-29",1.1184,1.1184,1.0795,1.1038,607500.0],["1985-07-30",1.1038,1.1281,1.0941,1.1281,1428900.0],["1985-07-31",1.133,1.1427,1.133,1.1378,1249200.0],["1985-08-01",1.1378,1.1573,1.1378,1.1475,2052300.0],["1985-08-02",1.1475,1.1573,1.1378,1.1475,490800.0],["1985-08-05",1.1475,1.1524,1.133,1.1378,221400.0],["1985-08-06",1.1378,1.1524,1.1184,1.1184,305100.0],["1985-08-07",1.1184,1.1184,1.0892,1.1038,1237500.0],["1985-08-08",1.1038,1.1281,1.1038,1.1281,1169100.0],["1985-08-09",1.133,1.1475,1.133,1.1378,284400.0],["1985-08-12",1.1378,1.1475,1.1378,1.1427,759600.0],["1985-08-13",1.1427,1.1524,1.1427,1.1427,470400.0],["1985-08-14",1.1427,1.1524,1.1427,1.1427,916200.0],["1985-08-15",1.1475,1.1621,1.1475,1.1524,1154100.0],["1985-08-16",1.1524,1.1573,1.1427,1.1524,212700.0],["1985-08-19",1.1524,1.167,1.1524,1.1621,138600.0],["1985-08-20",1.1621,1.1767,1.1621,1.1719,457200.0],["1985-08-21",1.1719,1.1962,1.1719,1.1864,355500.0],["1985-08-22",1.1864,1.201,1.1719,1.1816,919800.0],["1985-08-23",1.1816,1.1913,1.1767,1.1864,239400.0],["1985-08-26",1.1864,1.1913,1.1816,1.1864,188700.0],["1985-08-27",1.1864,1.1962,1.1864,1.1962,355200.0],["1985-08-28",1.1962,1.201,1.1913,1.201,830400.0],["1985-08-29",1.201,1.201,1.1962,1.201,655200.0],["1985-08-30",1.201,1.2059,1.1864,1.201,1772400.0],["1985-09-03",1.2293,1.2293,1.1945,1.1994,722400.0],["1985-09-04",1.1994,1.1994,1.1945,1.1945,227400.0],["1985-09-05",1.1945,1.1994,1.1895,1.1945,383100.0],["1985-09-06",1.1945,1.1945,1.1745,1.1795,410400.0],["1985-09-09",1.1795,1.1895,1.1646,1.1745,437100.0],["1985-09-10",1.1745,1.1745,1.1248,1.1347,533400.0],["1985-09-11",1.1347,1.1397,1.1248,1.1298,1458900.0],["1985-09-12",1.1298,1.1298,1.1098,1.1198,753000.0],["1985-09-13",1.1198,1.1298,1.1148,1.1298,570600.0],["1985-09-16",1.1298,1.1447,1.1298,1.1447,280800.0],["1985-09-17",1.1447,1.1447,1.1148,1.1148,1622700.0],["1985-09-18",1.1148,1.1298,1.1148,1.1198,559500.0],["1985-09-19",1.1198,1.1347,1.1148,1.1248,718200.0],["1985-09-20",1.1248,1.1397,1.1198,1.1248,695100.0],["1985-09-23",1.1248,1.1347,1.1098,1.1248,180000.0],["1985-09-24",1.1248,1.1248,1.1049,1.1148,470700.0],["1985-09-25",1.1148,1.1148,1.0949,1.1049,173100.0],["1985-09-26",1.0899,1.0899,1.0651,1.08,728700.0],["1985-09-30",1.08,1.08,1.0601,1.0651,1050600.0],["1985-10-01",1.0651,1.075,1.0601,1.0651,786000.0],["1985-10-02",1.07,1.085,1.07,1.08,456300.0],["1985-10-03",1.08,1.0949,1.08,1.0899,350100.0],["1985-10-04",1.0899,1.0949,1.0651,1.08,280200.0],["1985-10-07",1.08,1.085,1.0651,1.075,372900.0],["1985-10-08",1.075,1.08,1.07,1.075,200400.0],["1985-10-09",1.075,1.08,1.07,1.075,291900.0],["1985-10-10",1.075,1.0949,1.075,1.0949,1059900.0],["1985-10-11",1.0999,1.1148,1.0999,1.1049,1566900.0],["1985-10-14",1.1049,1.1248,1.0999,1.1198,528300.0],["1985-10-15",1.1198,1.1198,1.1098,1.1148,264300.0],["1985-10-16",1.1148,1.1148,1.1049,1.1098,586200.0],["1985-10-17",1.1049,1.1049,1.08,1.085,1377600.0],["1985-10-18",1.085,1.0949,1.08,1.08,1647000.0],["1985-10-21",1.08,1.0899,1.075,1.085,767100.0],["1985-10-22",1.085,1.0899,1.075,1.08,802200.0],["1985-10-23",1.085,1.1098,1.085,1.1049,734100.0],["1985-10-24",1.1049,1.1298,1.1049,1.1198,1392900.0],["1985-10-25",1.1198,1.1248,1.1049,1.1198,1613400.0],["1985-10-28",1.1198,1.1298,1.1098,1.1298,930600.0],["1985-10-29",1.1298,1.1497,1.1298,1.1397,1052100.0],["1985-10-30",1.1397,1.1596,1.1248,1.1397,742800.0],["1985-10-31",1.1397,1.1397,1.1148,1.1248,1531200.0],["1985-11-01",1.1248,1.1397,1.1148,1.1397,1915500.0],["1985-11-04",1.1397,1.1447,1.1248,1.1347,709800.0],["1985-11-05",1.1347,1.1447,1.1248,1.1397,1714500.0],["1985-11-06",1.1397,1.1596,1.1397,1.1497,1542300.0],["1985-11-07",1.1497,1.1546,1.1447,1.1546,1477200.0],["1985-11-08",1.1546,1.1994,1.1497,1.1845,2694900.0],["1985-11-11",1.1845,1.2144,1.1795,1.2144,1043400.0],["1985-11-12",1.2144,1.2392,1.2144,1.2343,1155600.0],["1985-11-13",1.2343,1.2343,1.2193,1.2243,774900.0],["1985-11-14",1.2243,1.2492,1.2243,1.2492,1873500.0],["1985-11-15",1.2492,1.2492,1.2343,1.2442,1591800.0],["1985-11-18",1.2442,1.2442,1.2293,1.2343,667500.0],["1985-11-19",1.2343,1.2492,1.2343,1.2492,519900.0],["1985-11-20",1.2492,1.2492,1.2392,1.2442,218100.0],["1985-11-21",1.2442,1.2691,1.2442,1.2592,555300.0],["1985-11-22",1.2592,1.2691,1.2542,1.2542,458700.0],["1985-11-25",1.2542,1.2592,1.2392,1.2492,518100.0],["1985-11-26",1.2492,1.2492,1.2343,1.2392,6699000.0],["1985-11-27",1.2293,1.2293,1.1945,1.2044,7080000.0],["1985-11-29",1.2044,1.2144,1.1945,1.2094,5865000.0],["1985-12-02",1.2027,1.2129,1.1976,1.2129,1244400.0],["1985-12-03",1.2179,1.2332,1.2129,1.2179,401700.0],["1985-12-04",1.2281,1.2434,1.2281,1.2383,1719900.0],["1985-12-05",1.2383,1.2383,1.223,1.2332,908400.0],["1985-12-06",1.223,1.2383,1.2179,1.2332,461400.0],["1985-12-09",1.2281,1.2434,1.223,1.2383,451200.0],["1985-12-10",1.2434,1.2587,1.2332,1.2536,474600.0],["1985-12-11",1.2485,1.274,1.2485,1.274,804900.0],["1985-12-12",1.2689,1.2995,1.2638,1.2791,472200.0],["1985-12-13",1.2995,1.3046,1.2791,1.2995,369900.0],["1985-12-16",1.2893,1.3352,1.274,1.3097,1285200.0],["1985-12-17",1.3199,1.3403,1.3148,1.325,1032300.0],["1985-12-18",1.3301,1.3504,1.325,1.3352,534000.0],["1985-12-19",1.325,1.3301,1.3046,1.3148,1166400.0],["1985-12-20",1.3148,1.3148,1.2842,1.2944,1084200.0],["1985-12-23",1.2893,1.2893,1.2689,1.2893,242400.0],["1985-12-24",1.2842,1.2893,1.2689,1.2842,952500.0],["1985-12-26",1.2791,1.2842,1.2689,1.2689,366600.0],["1985-12-27",1.274,1.2893,1.2689,1.2842,353400.0],["1985-12-30",1.2791,1.2842,1.274,1.274,396000.0],["1985-12-31",1.274,1.2893,1.274,1.2893,596700.0],["1986-01-02",1.2842,1.2893,1.274,1.2842,472800.0],["1986-01-03",1.2791,1.2893,1.274,1.2893,319800.0],["1986-01-06",1.2944,1.2995,1.2842,1.2893,327900.0],["1986-01-07",1.2995,1.3301,1.2944,1.325,1043100.0],["1986-01-08",1.3352,1.3453,1.2995,1.2995,567900.0],["1986-01-09",1.2893,1.2893,1.2587,1.2791,588600.0],["1986-01-10",1.274,1.2893,1.2587,1.2791,589800.0],["1986-01-13",1.2791,1.2791,1.2536,1.2638,519900.0],["1986-01-14",1.2689,1.2791,1.2536,1.2587,713700.0],["1986-01-15",1.2689,1.2791,1.2638,1.2689,633900.0],["1986-01-16",1.2791,1.2791,1.2689,1.274,327000.0],["1986-01-17",1.2791,1.2842,1.274,1.2791,438900.0],["1986-01-20",1.2689,1.2842,1.2689,1.2791,2103300.0],["1986-01-21",1.2791,1.2893,1.274,1.2842,334200.0],["1986-01-22",1.2944,1.2995,1.2689,1.2791,360600.0],["1986-01-23",1.2689,1.2791,1.2638,1.2791,493200.0],["1986-01-24",1.2842,1.2893,1.2689,1.2893,374100.0],["1986-01-27",1.2995,1.325,1.2944,1.3199,2016000.0],["1986-01-28",1.325,1.3708,1.325,1.3657,682800.0],["1986-01-29",1.3759,1.3861,1.3555,1.3606,724500.0],["1986-01-30",1.3504,1.3708,1.3352,1.3403,488100.0],["1986-01-31",1.3301,1.381,1.325,1.3606,645600.0],["1986-02-03",1.3657,1.3759,1.3504,1.3657,2035800.0],["1986-02-04",1.3759,1.381,1.3555,1.3708,846300.0],["1986-02-05",1.3759,1.3912,1.3708,1.3861,711900.0],["1986-02-06",1.3861,1.3861,1.3657,1.3759,252600.0],["1986-02-07",1.3759,1.3759,1.3657,1.3708,264000.0],["1986-02-10",1.3708,1.3963,1.3606,1.3963,2031600.0],["1986-02-11",1.3963,1.4218,1.3912,1.4167,632700.0],["1986-02-12",1.4218,1.4371,1.4167,1.432,502200.0],["1986-02-13",1.4269,1.432,1.4167,1.432,305100.0],["1986-02-14",1.4422,1.4524,1.4218,1.432,722400.0],["1986-02-18",1.432,1.4677,1.4269,1.4626,2340000.0],["1986-02-19",1.4575,1.4778,1.4524,1.4677,567600.0],["1986-02-20",1.4727,1.488,1.4677,1.4829,682800.0],["1986-02-21",1.4829,1.5237,1.4829,1.5084,582900.0],["1986-02-24",1.5135,1.5237,1.3861,1.5237,451800.0],["1986-02-25",1.5237,1.5339,1.5135,1.5186,771900.0],["1986-02-26",1.5186,1.5288,1.5084,1.5084,645300.0],["1986-02-27",1.5186,1.539,1.5135,1.5339,404100.0],["1986-02-28",1.539,1.5543,1.5339,1.5492,5010000.0],["1986-03-03",1.5371,1.5787,1.5216,1.5371,3960000.0],["1986-03-04",1.5371,1.5475,1.5268,1.5371,720000.0],["1986-03-05",1.5268,1.5319,1.4644,1.4956,1068300.0],["1986-03-06",1.506,1.5164,1.4852,1.4852,1545300.0],["1986-03-07",1.4956,1.4956,1.4644,1.4956,1130100.0],["1986-03-10",1.4904,1.5008,1.4852,1.5008,557700.0],["1986-03-11",1.506,1.5371,1.5008,1.5371,1442100.0],["1986-03-12",1.5164,1.5423,1.5164,1.5319,679200.0],["1986-03-13",1.5319,1.5319,1.5216,1.5268,671100.0],["1986-03-14",1.5268,1.5371,1.506,1.5319,930900.0],["1986-03-17",1.5164,1.5164,1.5008,1.5112,960300.0],["1986-03-18",1.506,1.5319,1.5008,1.5008,505200.0],["1986-03-19",1.5008,1.506,1.4644,1.4748,1460100.0],["1986-03-20",1.4541,1.4904,1.4541,1.4852,497400.0],["1986-03-21",1.4956,1.5164,1.4956,1.5112,1097700.0],["1986-03-24",1.5112,1.5319,1.4748,1.5319,728100.0],["1986-03-25",1.5216,1.5268,1.506,1.5268,379500.0],["1986-03-26",1.5268,1.5319,1.5112,1.5319,824700.0],["1986-03-27",1.5268,1.5527,1.5268,1.5527,803100.0],["1986-03-31",1.5475,1.5735,1.5423,1.5683,512400.0],["1986-04-01",1.5735,1.5787,1.5475,1.5527,797700.0],["1986-04-02",1.5475,1.5527,1.5319,1.5527,430200.0],["1986-04-03",1.5527,1.5527,1.5216,1.5371,1605300.0],["1986-04-04",1.5423,1.5683,1.506,1.5164,925500.0],["1986-04-07",1.506,1.506,1.4852,1.506,367800.0],["1986-04-08",1.5112,1.5475,1.506,1.5475,512100.0],["1986-04-09",1.5423,1.5527,1.5112,1.5216,482700.0],["1986-04-10",1.5112,1.5371,1.506,1.5371,446400.0],["1986-04-11",1.5371,1.5423,1.506,1.5268,301800.0],["1986-04-14",1.5371,1.5423,1.5216,1.5268,267300.0],["1986-04-15",1.5216,1.5319,1.5112,1.5268,515100.0],["1986-04-16",1.5423,1.5735,1.5268,1.5735,1138500.0],["1986-04-17",1.5735,1.5787,1.5631,1.5735,378900.0],["1986-04-18",1.5735,1.5787,1.5268,1.5683,372600.0],["1986-04-21",1.5735,1.5995,1.5631,1.5943,1161000.0],["1986-04-22",1.5995,1.6098,1.5475,1.5683,669300.0],["1986-04-23",1.5683,1.5735,1.5423,1.5475,630300.0],["1986-04-24",1.5475,1.5579,1.5371,1.5423,655500.0],["1986-04-25",1.5371,1.5423,1.5216,1.5268,308700.0],["1986-04-28",1.5268,1.5319,1.4852,1.506,498000.0],["1986-04-29",1.5008,1.5008,1.4385,1.4904,1173000.0],["1986-04-30",1.4852,1.4852,1.4385,1.4541,1060200.0],["1986-05-01",1.4437,1.4748,1.4385,1.4592,1548600.0],["1986-05-02",1.4644,1.5008,1.4644,1.48,963000.0],["1986-05-05",1.4904,1.5008,1.48,1.4904,413700.0],["1986-05-06",1.4956,1.506,1.4852,1.5008,387600.0],["1986-05-07",1.5008,1.5008,1.4696,1.4748,741600.0],["1986-05-08",1.4852,1.506,1.48,1.5008,372300.0],["1986-05-09",1.5008,1.5008,1.4748,1.4852,531300.0],["1986-05-12",1.48,1.5008,1.4696,1.4956,562800.0],["1986-05-13",1.506,1.506,1.4956,1.4956,386400.0],["1986-05-14",1.506,1.5216,1.4956,1.5216,593100.0],["1986-05-15",1.5216,1.5268,1.5164,1.5216,342000.0],["1986-05-16",1.5216,1.5216,1.5008,1.5112,754200.0],["1986-05-19",1.5112,1.5216,1.4904,1.506,189900.0],["1986-05-20",1.5008,1.5008,1.4852,1.5008,269100.0],["1986-05-21",1.5008,1.506,1.4904,1.4956,255900.0],["1986-05-22",1.4904,1.5216,1.4904,1.5216,351900.0],["1986-05-23",1.5268,1.5268,1.506,1.5164,618000.0],["1986-05-27",1.5164,1.5475,1.5164,1.5475,648000.0],["1986-05-28",1.5579,1.5735,1.5371,1.5631,684900.0],["1986-05-29",1.5631,1.5839,1.5475,1.5787,1090800.0],["1986-05-30",1.5787,1.5787,1.5371,1.5475,5430000.0],["1986-06-02",1.5471,1.5471,1.5312,1.5471,2973000.0],["1986-06-03",1.5418,1.5577,1.5418,1.5471,324000.0],["1986-06-04",1.5524,1.5577,1.5365,1.5471,849300.0],["1986-06-05",1.5418,1.5577,1.5418,1.5577,1668600.0],["1986-06-06",1.5524,1.5577,1.5418,1.5418,178200.0],["1986-06-09",1.5418,1.5471,1.5153,1.5259,770100.0],["1986-06-10",1.5259,1.5259,1.5153,1.5206,301800.0],["1986-06-11",1.5312,1.5312,1.4994,1.4994,474600.0],["1986-06-12",1.51,1.5153,1.4835,1.5047,258300.0],["1986-06-13",1.51,1.5365,1.4994,1.5259,456600.0],["1986-06-16",1.5206,1.5206,1.4994,1.5206,697500.0],["1986-06-17",1.5153,1.5259,1.51,1.5153,1381500.0],["1986-06-18",1.51,1.5259,1.5047,1.5153,410100.0],["1986-06-19",1.5206,1.5206,1.51,1.51,282300.0],["1986-06-20",1.51,1.5259,1.4888,1.5259,609300.0],["1986-06-23",1.5153,1.5206,1.5047,1.51,608100.0],["1986-06-24",1.5153,1.5365,1.5047,1.5365,588000.0],["1986-06-25",1.5365,1.5524,1.5312,1.5312,1148100.0],["1986-06-26",1.5418,1.5524,1.5365,1.5418,459600.0],["1986-06-27",1.5418,1.5577,1.5418,1.5577,496800.0],["1986-06-30",1.563,1.5895,1.5577,1.5842,493200.0],["1986-07-01",1.5789,1.5842,1.5524,1.5683,861600.0],["1986-07-02",1.563,1.6213,1.563,1.6107,840900.0],["1986-07-03",1.6107,1.6266,1.6001,1.6054,288300.0],["1986-07-07",1.6001,1.6107,1.5842,1.6054,1075800.0],["1986-07-08",1.5895,1.6054,1.5789,1.6054,884700.0],["1986-07-09",1.5948,1.6213,1.5948,1.616,1110300.0],["1986-07-10",1.6266,1.6372,1.6107,1.6319,755700.0],["1986-07-11",1.6478,1.669,1.6372,1.6584,899100.0],["1986-07-14",1.6584,1.7114,1.6531,1.7061,1198800.0],["1986-07-15",1.7167,1.7431,1.6531,1.6743,1238100.0],["1986-07-16",1.6849,1.7166,1.6743,1.7166,537900.0],["1986-07-17",1.7061,1.7378,1.7008,1.7272,821400.0],["1986-07-18",1.7272,1.7378,1.7167,1.7219,390300.0],["1986-07-21",1.7219,1.7484,1.7167,1.7484,817500.0],["1986-07-22",1.7484,1.7749,1.7378,1.7696,398400.0],["1986-07-23",1.7749,1.8014,1.7643,1.7961,1087800.0],["1986-07-24",1.8067,1.8756,1.8014,1.8597,1445700.0],["1986-07-25",1.8544,1.8703,1.8491,1.865,554700.0],["1986-07-28",1.865,1.8703,1.812,1.8226,1869000.0],["1986-07-29",1.8067,1.8173,1.7802,1.812,1015800.0],["1986-07-30",1.8014,1.8173,1.759,1.812,1280400.0],["1986-07-31",1.8173,1.8173,1.7961,1.812,424200.0],["1986-08-01",1.812,1.8173,1.7961,1.8014,592500.0],["1986-08-04",1.8067,1.812,1.7855,1.8014,414900.0],["1986-08-05",1.7961,1.8067,1.7802,1.8014,683100.0],["1986-08-06",1.8014,1.8173,1.7961,1.8067,2559000.0],["1986-08-07",1.8067,1.8332,1.7961,1.8226,558900.0],["1986-08-08",1.8226,1.8332,1.8067,1.812,571200.0],["1986-08-11",1.8226,1.8438,1.812,1.8226,624600.0],["1986-08-12",1.8332,1.8597,1.8226,1.8491,497100.0],["1986-08-13",1.8544,1.9021,1.8544,1.8968,974700.0],["1986-08-14",1.9021,1.9286,1.8968,1.9233,788700.0],["1986-08-15",1.9127,1.9498,1.9127,1.9392,673200.0],["1986-08-18",1.9286,1.9392,1.9074,1.9339,435000.0],["1986-08-19",1.9286,2.0293,1.9233,1.9445,351600.0],["1986-08-20",1.9445,2.0451,1.9392,2.0187,1463700.0],["1986-08-21",2.0292,2.0345,2.0134,2.0134,2272200.0],["1986-08-22",2.0187,2.0187,1.971,1.971,1283100.0],["1986-08-25",1.9498,1.9551,1.8703,1.9392,372300.0],["1986-08-26",1.9392,1.971,1.9339,1.9498,675300.0],["1986-08-27",1.9604,1.9604,1.9286,1.9392,994500.0],["1986-08-28",1.9286,1.9339,1.9021,1.9074,1840500.0],["1986-08-29",1.9074,1.9445,1.9074,1.9339,4440000.0],["1986-09-02",1.9173,1.9334,1.8904,1.9173,3720000.0],["1986-09-03",1.9011,1.9334,1.8957,1.9227,3690000.0],["1986-09-04",1.9119,1.9227,1.8957,1.9119,872400.0],["1986-09-05",1.9011,1.9065,1.8257,1.8365,1349400.0],["1986-09-08",1.8096,1.8311,1.7665,1.8096,1383600.0],["1986-09-09",1.8203,1.8527,1.7988,1.8096,709500.0],["1986-09-10",1.815,1.8257,1.7988,1.8204,806700.0],["1986-09-11",1.7988,1.8042,1.6803,1.7342,1444200.0],["1986-09-12",1.7342,1.7342,1.6642,1.7234,1870200.0],["1986-09-15",1.7073,1.7503,1.7073,1.7503,888900.0],["1986-09-16",1.7503,1.7611,1.7342,1.7611,771000.0],["1986-09-17",1.7665,1.7773,1.745,1.7719,352500.0],["1986-09-18",1.7665,1.7719,1.7396,1.745,541800.0],["1986-09-19",1.7342,1.7342,1.7019,1.7342,1242300.0],["1986-09-22",1.7288,1.7503,1.7126,1.7342,308700.0],["1986-09-23",1.7611,1.7611,1.7234,1.7396,283800.0],["1986-09-24",1.7342,1.7665,1.7342,1.745,607800.0],["1986-09-25",1.745,1.7557,1.7288,1.7396,403500.0],["1986-09-26",1.7342,1.7396,1.7019,1.7342,349500.0],["1986-09-29",1.7126,1.718,1.6965,1.7126,315600.0],["1986-09-30",1.7073,1.7611,1.7073,1.7396,519600.0],["1986-10-01",1.7557,1.7773,1.7396,1.7557,633000.0],["1986-10-02",1.7396,1.7557,1.7396,1.7503,507900.0],["1986-10-03",1.7611,1.7665,1.745,1.7503,539400.0],["1986-10-06",1.7396,1.7503,1.7234,1.7234,480000.0],["1986-10-07",1.7342,1.7342,1.7073,1.7126,655500.0],["1986-10-08",1.718,1.7234,1.7019,1.7073,456000.0],["1986-10-09",1.7019,1.7234,1.7019,1.7073,339600.0],["1986-10-10",1.6965,1.7073,1.6857,1.6965,474000.0],["1986-10-13",1.6911,1.718,1.6857,1.7126,1266900.0],["1986-10-14",1.7019,1.718,1.7019,1.718,472500.0],["1986-10-15",1.718,1.7665,1.7126,1.7665,457800.0],["1986-10-16",1.7665,1.7773,1.7396,1.7503,602700.0],["1986-10-17",1.7396,1.7396,1.718,1.7396,893700.0],["1986-10-20",1.7288,1.7342,1.7073,1.718,315000.0],["1986-10-21",1.7288,1.7342,1.7073,1.7288,647100.0],["1986-10-22",1.7234,1.7342,1.718,1.7234,705300.0],["1986-10-23",1.7288,1.745,1.718,1.745,1222800.0],["1986-10-24",1.7342,1.7396,1.718,1.7288,754500.0],["1986-10-27",1.7288,1.7503,1.7234,1.7503,447000.0],["1986-10-28",1.7557,1.7719,1.7503,1.7665,454200.0],["1986-10-29",1.7557,1.7988,1.745,1.7988,1773900.0],["1986-10-30",1.8042,1.8365,1.7988,1.8096,1504200.0],["1986-10-31",1.7934,1.815,1.788,1.815,346800.0],["1986-11-03",1.8096,1.8419,1.8096,1.8419,406500.0],["1986-11-04",1.8365,1.8419,1.7827,1.8311,506400.0],["1986-11-05",1.8257,1.8311,1.815,1.8311,619500.0],["1986-11-06",1.8311,1.8473,1.8204,1.8473,719400.0],["1986-11-07",1.8527,1.8527,1.8311,1.8365,371100.0],["1986-11-10",1.8311,1.8419,1.8204,1.8311,435000.0],["1986-11-11",1.8257,1.8365,1.8204,1.8365,186900.0],["1986-11-12",1.8419,1.8419,1.8204,1.8365,336600.0],["1986-11-13",1.8311,1.8419,1.8257,1.8311,286800.0],["1986-11-14",1.8419,1.8419,1.8257,1.8365,740100.0],["1986-11-17",1.8257,1.8419,1.8257,1.8365,710400.0],["1986-11-18",1.8257,1.8527,1.7665,1.7988,1165800.0],["1986-11-19",1.7934,1.7988,1.7557,1.7827,485700.0],["1986-11-20",1.7773,1.815,1.7719,1.8096,702000.0],["1986-11-21",1.8311,1.8473,1.8204,1.8365,1194000.0],["1986-11-24",1.8419,1.8688,1.8311,1.8527,646500.0],["1986-11-25",1.8473,1.8527,1.7827,1.8419,2400900.0],["1986-11-26",1.8365,1.8419,1.8204,1.8257,2137800.0],["1986-11-28",1.8311,1.8311,1.8096,1.8204,3930000.0],["1986-12-01",1.8418,1.8418,1.787,1.8418,4740000.0],["1986-12-02",1.8089,1.8418,1.8089,1.8418,4200000.0],["1986-12-03",1.8309,1.8583,1.8199,1.8528,721800.0],["1986-12-04",1.8528,1.8638,1.8418,1.8528,836700.0],["1986-12-05",1.8418,1.8583,1.8144,1.8309,457200.0],["1986-12-08",1.8309,1.8364,1.7925,1.8254,650700.0],["1986-12-09",1.8364,1.8364,1.8089,1.8144,690300.0],["1986-12-10",1.8199,1.8309,1.798,1.8254,990000.0],["1986-12-11",1.8254,1.8254,1.7815,1.798,580500.0],["1986-12-12",1.798,1.8089,1.787,1.798,385500.0],["1986-12-15",1.7925,1.8035,1.7815,1.8035,519900.0],["1986-12-16",1.8144,1.8309,1.787,1.8309,633600.0],["1986-12-17",1.8199,1.8418,1.8089,1.8254,943800.0],["1986-12-18",1.8254,1.8418,1.8199,1.8309,671700.0],["1986-12-19",1.8309,1.8418,1.798,1.8144,1175100.0],["1986-12-22",1.8035,1.8144,1.7761,1.8035,679500.0],["1986-12-23",1.8144,1.8144,1.7761,1.7761,745800.0],["1986-12-24",1.787,1.8089,1.7815,1.798,437700.0],["1986-12-26",1.798,1.798,1.7815,1.787,140100.0],["1986-12-29",1.7925,1.798,1.7815,1.7925,593700.0],["1986-12-30",1.7815,1.7925,1.7761,1.7761,1095600.0],["1986-12-31",1.7761,1.7815,1.7432,1.7651,787500.0],["1987-01-02",1.7651,1.8089,1.7651,1.8089,661800.0],["1987-01-05",1.8199,1.8418,1.8199,1.8418,571800.0],["1987-01-06",1.8418,1.8528,1.8364,1.8418,884400.0],["1987-01-07",1.8418,1.8912,1.8418,1.8857,901800.0],["1987-01-08",1.8967,1.9021,1.8857,1.9021,310500.0],["1987-01-09",1.9076,1.9186,1.8747,1.9076,378300.0],["1987-01-12",1.9076,1.946,1.9021,1.9405,389100.0],["1987-01-13",1.9295,1.9295,1.8912,1.8967,395700.0],["1987-01-14",1.9021,1.9076,1.8692,1.8857,830700.0],["1987-01-15",1.8912,1.8912,1.8638,1.8857,431700.0],["1987-01-16",1.8857,1.8967,1.8638,1.8638,1010700.0],["1987-01-19",1.8583,1.9131,1.8528,1.9021,1001400.0],["1987-01-20",1.9076,1.9241,1.8912,1.9186,635100.0],["1987-01-21",1.9295,1.946,1.8857,1.8967,1186500.0],["1987-01-22",1.9076,1.9515,1.9021,1.9405,476400.0],["1987-01-23",1.946,2.0118,1.8638,1.9076,971700.0],["1987-01-26",1.9076,1.957,1.8967,1.9515,354600.0],["1987-01-27",1.9405,1.9515,1.9131,1.935,750000.0],["1987-01-28",1.9405,1.9405,1.8857,1.9131,1594500.0],["1987-01-29",1.9241,1.9295,1.8638,1.8967,2520300.0],["1987-01-30",1.9021,1.9021,1.8692,1.8802,756000.0],["1987-02-02",1.8802,1.8967,1.8638,1.8802,964500.0],["1987-02-03",1.8802,1.9021,1.8802,1.8912,700200.0],["1987-02-04",1.8857,1.9021,1.8857,1.8967,454200.0],["1987-02-05",1.8857,1.8912,1.8473,1.8747,821700.0],["1987-02-06",1.8747,1.8802,1.8089,1.8364,825900.0],["1987-02-09",1.8418,1.8418,1.8035,1.8199,754200.0],["1987-02-10",1.8199,1.8309,1.7925,1.8144,639000.0],["1987-02-11",1.8035,1.8309,1.798,1.8309,1799100.0],["1987-02-12",1.8254,1.8364,1.7815,1.7925,1011000.0],["1987-02-13",1.7815,1.8364,1.7651,1.8089,1528200.0],["1987-02-17",1.8144,1.8473,1.798,1.798,861000.0],["1987-02-18",1.798,1.8254,1.7815,1.8144,868200.0],["1987-02-19",1.8254,1.8473,1.8199,1.8309,798000.0],["1987-02-20",1.8364,1.8418,1.8309,1.8364,430200.0],["1987-02-23",1.8309,1.8418,1.798,1.8309,881400.0],["1987-02-24",1.8418,1.8528,1.8364,1.8528,405300.0],["1987-02-25",1.8528,1.8692,1.8309,1.8418,821100.0],["1987-02-26",1.8473,1.8473,1.8254,1.8309,411600.0],["1987-02-27",1.8418,1.8473,1.8254,1.8309,1934400.0],["1987-03-02",1.836,1.8528,1.7914,1.836,1559400.0],["1987-03-03",1.7969,1.8248,1.7969,1.8081,1114200.0],["1987-03-04",1.8193,1.8416,1.8081,1.836,963900.0],["1987-03-05",1.8248,1.8583,1.8081,1.8583,994500.0],["1987-03-06",1.8695,1.8695,1.8416,1.8528,585000.0],["1987-03-09",1.8472,1.8528,1.836,1.8528,405900.0],["1987-03-10",1.8472,1.8583,1.8416,1.8472,388200.0],["1987-03-11",1.8528,1.8583,1.836,1.8416,465300.0],["1987-03-12",1.8416,1.8583,1.8304,1.8472,728700.0],["1987-03-13",1.8472,1.8583,1.8416,1.8416,251100.0],["1987-03-16",1.8416,1.8416,1.8193,1.8304,461400.0],["1987-03-17",1.8304,1.8862,1.8248,1.8472,474300.0],["1987-03-18",1.8583,1.8583,1.7914,1.8081,411600.0],["1987-03-19",1.7969,1.8081,1.769,1.8025,362400.0],["1987-03-20",1.7746,1.8416,1.7746,1.836,645900.0],["1987-03-23",1.8416,1.8472,1.8193,1.8472,629100.0],["1987-03-24",1.836,1.836,1.8137,1.8137,415500.0],["1987-03-25",1.8304,1.8528,1.8137,1.8472,414600.0],["1987-03-26",1.836,1.8695,1.836,1.8583,582000.0],["1987-03-27",1.8528,1.8528,1.8248,1.8304,1266900.0],["1987-03-30",1.7411,1.7858,1.7411,1.7635,1772400.0],["1987-03-31",1.7635,1.7858,1.73,1.7523,1225200.0],["1987-04-01",1.7188,1.7579,1.7132,1.7523,790800.0],["1987-04-02",1.7523,1.769,1.7188,1.7467,512100.0],["1987-04-03",1.7467,1.7802,1.7467,1.769,539100.0],["1987-04-06",1.7635,1.7858,1.73,1.7635,642000.0],["1987-04-07",1.7579,1.7635,1.73,1.7356,644400.0],["1987-04-08",1.7356,1.7467,1.7077,1.7077,836100.0],["1987-04-09",1.7077,1.7132,1.6574,1.6853,921600.0],["1987-04-10",1.6742,1.6798,1.6407,1.6686,859200.0],["1987-04-13",1.663,1.6853,1.6574,1.6686,1096200.0],["1987-04-14",1.6519,1.6519,1.6072,1.6295,1129800.0],["1987-04-15",1.6295,1.6798,1.6295,1.663,1093200.0],["1987-04-16",1.6798,1.7244,1.6686,1.6853,578700.0],["1987-04-20",1.6965,1.7132,1.6574,1.6853,413100.0],["1987-04-21",1.6742,1.7746,1.6519,1.7579,714000.0],["1987-04-22",1.7411,1.7523,1.6798,1.6798,1015200.0],["1987-04-23",1.6909,1.7077,1.6798,1.7077,744000.0],["1987-04-24",1.6965,1.7021,1.6463,1.663,1467000.0],["1987-04-27",1.663,1.6853,1.6295,1.6519,706200.0],["1987-04-28",1.6519,1.6798,1.6351,1.6742,764400.0],["1987-04-29",1.6965,1.7188,1.6853,1.7021,1257900.0],["1987-04-30",1.7188,1.7188,1.6965,1.7188,263100.0],["1987-05-01",1.7188,1.7188,1.6742,1.6909,352200.0],["1987-05-04",1.7021,1.7132,1.6519,1.6853,1131600.0],["1987-05-05",1.6965,1.73,1.6853,1.7244,1113300.0],["1987-05-06",1.7244,1.7356,1.6853,1.7244,521100.0],["1987-05-07",1.7077,1.73,1.6853,1.7132,816000.0],["1987-05-08",1.7244,1.7356,1.6965,1.7077,1043700.0],["1987-05-11",1.7188,1.7635,1.6519,1.6519,788100.0],["1987-05-12",1.6742,1.6965,1.6574,1.6742,296400.0],["1987-05-13",1.6909,1.6909,1.663,1.6853,354600.0],["1987-05-14",1.7077,1.7132,1.6798,1.7021,555300.0],["1987-05-15",1.6742,1.6853,1.6407,1.6519,707400.0],["1987-05-18",1.6519,1.663,1.6184,1.6519,673500.0],["1987-05-19",1.6519,1.663,1.5681,1.5681,592500.0],["1987-05-20",1.5793,1.6407,1.5737,1.6016,690000.0],["1987-05-21",1.6239,1.6463,1.6239,1.6295,582000.0],["1987-05-22",1.6463,1.6742,1.6351,1.6686,978600.0],["1987-05-26",1.6742,1.7244,1.6742,1.7188,684000.0],["1987-05-27",1.7188,1.7188,1.7021,1.7077,553800.0],["1987-05-28",1.7188,1.73,1.6909,1.7244,746400.0],["1987-05-29",1.73,1.7356,1.7132,1.7244,432600.0],["1987-06-01",1.6959,1.7301,1.6903,1.6959,1112400.0],["1987-06-02",1.7016,1.7187,1.6732,1.6959,1227000.0],["1987-06-03",1.6903,1.7358,1.6903,1.7301,500100.0],["1987-06-04",1.7187,1.7415,1.713,1.7415,195000.0],["1987-06-05",1.7415,1.7415,1.7016,1.7073,322200.0],["1987-06-08",1.6959,1.7415,1.6903,1.7415,301200.0],["1987-06-09",1.7358,1.7415,1.7301,1.7415,219000.0],["1987-06-10",1.7358,1.7699,1.7358,1.7585,855000.0],["1987-06-11",1.7642,1.7642,1.7472,1.7585,255900.0],["1987-06-12",1.7699,1.8098,1.7699,1.7984,600600.0],["1987-06-15",1.7984,1.7984,1.7642,1.7927,728100.0],["1987-06-16",1.787,1.7927,1.7699,1.7927,286500.0],["1987-06-17",1.7984,1.7984,1.7699,1.787,312600.0],["1987-06-18",1.7927,1.7984,1.7699,1.7927,351000.0],["1987-06-19",1.7927,1.7927,1.7699,1.7927,737100.0],["1987-06-22",1.7927,1.7984,1.7756,1.7927,435600.0],["1987-06-23",1.7927,1.7927,1.7642,1.7642,1541100.0],["1987-06-24",1.7642,1.7699,1.7415,1.7585,270300.0],["1987-06-25",1.7585,1.7699,1.7529,1.7699,906900.0],["1987-06-26",1.7585,1.7642,1.7415,1.7529,216000.0],["1987-06-29",1.7415,1.7529,1.7301,1.7529,767100.0],["1987-06-30",1.7529,1.7529,1.713,1.7301,409800.0],["1987-07-01",1.7415,1.7415,1.7187,1.7244,327900.0],["1987-07-02",1.7244,1.7358,1.7187,1.7301,561900.0],["1987-07-06",1.7358,1.7415,1.713,1.7187,518700.0],["1987-07-07",1.7187,1.7301,1.7187,1.7244,1181100.0],["1987-07-08",1.7244,1.7244,1.6732,1.7073,420300.0],["1987-07-09",1.6903,1.713,1.6903,1.6903,542100.0],["1987-07-10",1.6903,1.7301,1.6846,1.7301,363900.0],["1987-07-13",1.7244,1.7244,1.7016,1.7187,300300.0],["1987-07-14",1.7187,1.7301,1.7073,1.7187,258000.0],["1987-07-15",1.6959,1.713,1.6959,1.7016,466500.0],["1987-07-16",1.7016,1.7073,1.6959,1.6959,381900.0],["1987-07-17",1.6959,1.713,1.6959,1.7073,392100.0],["1987-07-20",1.6903,1.7016,1.6903,1.6959,135300.0],["1987-07-21",1.7073,1.7244,1.6903,1.7016,384300.0],["1987-07-22",1.7016,1.7073,1.6846,1.6846,234000.0],["1987-07-23",1.7016,1.7073,1.6789,1.6903,332400.0],["1987-07-24",1.6903,1.6959,1.6732,1.6846,881100.0],["1987-07-27",1.6988,1.7073,1.6646,1.6988,169400.0],["1987-07-28",1.6988,1.6988,1.6732,1.6903,500800.0],["1987-07-29",1.6817,1.6817,1.6646,1.6817,356000.0],["1987-07-30",1.6732,1.6903,1.6646,1.6732,1401200.0],["1987-07-31",1.6732,1.6732,1.6561,1.6646,373600.0],["1987-08-03",1.6476,1.6646,1.639,1.639,639400.0],["1987-08-04",1.639,1.6561,1.6305,1.639,706800.0],["1987-08-05",1.6476,1.6732,1.639,1.6646,380200.0],["1987-08-06",1.6732,1.6988,1.6561,1.6988,518600.0],["1987-08-07",1.6817,1.7073,1.6732,1.7073,301200.0],["1987-08-10",1.7073,1.7756,1.6903,1.7756,1185000.0],["1987-08-11",1.7927,1.8098,1.7756,1.8012,728000.0],["1987-08-12",1.8098,1.8098,1.7842,1.8012,715400.0],["1987-08-13",1.8012,1.861,1.7927,1.861,972000.0],["1987-08-14",1.8183,1.861,1.8098,1.8354,1233000.0],["1987-08-17",1.8268,1.8354,1.8012,1.8183,804800.0],["1987-08-18",1.8183,1.8183,1.7671,1.7842,1089600.0],["1987-08-19",1.7671,1.7927,1.75,1.7927,465400.0],["1987-08-20",1.7927,1.8098,1.7756,1.8012,551600.0],["1987-08-21",1.8012,1.8012,1.7756,1.7927,478000.0],["1987-08-24",1.7756,1.7842,1.75,1.7756,310200.0],["1987-08-25",1.7927,1.7927,1.7671,1.7927,396400.0],["1987-08-26",1.7756,1.7927,1.7585,1.7756,1398600.0],["1987-08-27",1.7842,1.7842,1.7585,1.7671,827400.0],["1987-08-28",1.7671,1.7671,1.7159,1.7244,1040200.0],["1987-08-31",1.7244,1.75,1.6817,1.75,15818000.0],["1987-09-01",1.7065,1.75,1.7065,1.7065,2260000.0],["1987-09-02",1.7152,1.7848,1.6978,1.7239,1473600.0],["1987-09-03",1.7239,1.75,1.7152,1.7413,624200.0],["1987-09-04",1.7326,1.75,1.7239,1.7326,926000.0],["1987-09-08",1.7239,1.7326,1.6804,1.7152,626600.0],["1987-09-09",1.7152,1.7239,1.6978,1.7065,665600.0],["1987-09-10",1.7152,1.7239,1.6804,1.6891,365800.0],["1987-09-11",1.6978,1.7152,1.6891,1.7152,208400.0],["1987-09-14",1.7326,1.7326,1.6716,1.7152,336000.0],["1987-09-15",1.6891,1.6978,1.6542,1.6716,608000.0],["1987-09-16",1.6368,1.6978,1.6368,1.6716,671200.0],["1987-09-17",1.6717,1.6717,1.6368,1.6629,391600.0],["1987-09-18",1.6629,1.6716,1.6542,1.6716,684600.0],["1987-09-21",1.6717,1.6804,1.6542,1.6542,447800.0],["1987-09-22",1.6716,1.6891,1.6629,1.6891,643600.0],["1987-09-23",1.6891,1.7152,1.6804,1.7065,506800.0],["1987-09-24",1.7065,1.7152,1.6891,1.6891,630400.0],["1987-09-25",1.6891,1.7065,1.6716,1.6891,664400.0],["1987-09-28",1.7065,1.7152,1.6716,1.6804,1394200.0],["1987-09-29",1.7152,1.7239,1.7152,1.7152,1565000.0],["1987-09-30",1.6978,1.7326,1.6978,1.7239,1330800.0],["1987-10-01",1.7326,1.7761,1.7152,1.7674,439800.0],["1987-10-02",1.75,1.7848,1.7413,1.7761,1269000.0],["1987-10-05",1.7674,1.7674,1.75,1.7674,578400.0],["1987-10-06",1.75,1.7674,1.7413,1.75,576400.0],["1987-10-07",1.7413,1.7761,1.7413,1.7674,606800.0],["1987-10-08",1.7587,1.7848,1.75,1.7761,586800.0],["1987-10-09",1.7761,1.7935,1.7761,1.7848,770600.0],["1987-10-12",1.7761,1.7848,1.7674,1.7674,358000.0],["1987-10-13",1.7848,1.8371,1.7761,1.8284,2540000.0],["1987-10-14",1.8022,1.8632,1.7848,1.811,1500000.0],["1987-10-15",1.7587,1.811,1.7413,1.7674,691400.0],["1987-10-16",1.7587,1.7674,1.6804,1.6804,867600.0],["1987-10-19",1.6455,1.6455,1.393,1.4192,1770000.0],["1987-10-20",1.6717,1.7065,1.4627,1.5323,1860400.0],["1987-10-21",1.5672,1.8022,1.5672,1.6978,1230000.0],["1987-10-22",1.6194,1.7239,1.602,1.6629,1076600.0],["1987-10-23",1.6542,1.7065,1.6368,1.6629,1900800.0],["1987-10-26",1.6455,1.6542,1.602,1.6107,502600.0],["1987-10-27",1.6107,1.6717,1.6107,1.6368,499400.0],["1987-10-28",1.6107,1.6891,1.6107,1.6194,372000.0],["1987-10-29",1.6368,1.6542,1.6281,1.6368,562800.0],["1987-10-30",1.6368,1.7326,1.602,1.6368,1044400.0],["1987-11-02",1.6629,1.6717,1.6455,1.6542,927200.0],["1987-11-03",1.6368,1.6716,1.6194,1.6716,623400.0],["1987-11-04",1.6542,1.6891,1.6368,1.6804,512200.0],["1987-11-05",1.6804,1.75,1.6542,1.7326,701000.0],["1987-11-06",1.75,1.7848,1.7239,1.7674,558600.0],["1987-11-09",1.7239,1.7413,1.7152,1.7152,513800.0],["1987-11-10",1.7065,1.7326,1.6804,1.7065,448000.0],["1987-11-11",1.7326,1.7326,1.7152,1.7239,346000.0],["1987-11-12",1.7326,1.7587,1.7065,1.7152,278000.0],["1987-11-13",1.7065,1.7152,1.6804,1.6891,443400.0],["1987-11-16",1.7239,1.7239,1.6716,1.6891,255800.0],["1987-11-17",1.7065,1.7065,1.6716,1.6891,788800.0],["1987-11-18",1.6978,1.7413,1.6717,1.7326,488000.0],["1987-11-19",1.7326,1.7326,1.6629,1.6978,451800.0],["1987-11-20",1.6804,1.7065,1.6542,1.6978,662800.0],["1987-11-23",1.7065,1.7065,1.6804,1.6891,252000.0],["1987-11-24",1.6978,1.7239,1.6978,1.6978,4289000.0],["1987-11-25",1.6891,1.7065,1.6542,1.6804,938200.0],["1987-11-27",1.6804,1.6891,1.6629,1.6804,439800.0],["1987-11-30",1.6629,1.6629,1.5846,1.6281,7617200.0],["1987-12-01",1.6281,1.6459,1.6103,1.6192,695000.0],["1987-12-02",1.6192,1.6281,1.6014,1.6192,2202800.0],["1987-12-03",1.6281,1.6281,1.5747,1.6014,1391000.0],["1987-12-04",1.5836,1.6103,1.5658,1.6014,971400.0],["1987-12-07",1.6192,1.6281,1.6014,1.6192,271000.0],["1987-12-08",1.6192,1.6281,1.6103,1.6281,366800.0],["1987-12-09",1.6192,1.6281,1.5925,1.6103,471200.0],["1987-12-10",1.5569,1.6014,1.548,1.5925,387400.0],["1987-12-11",1.5747,1.5925,1.5658,1.5925,427200.0],["1987-12-14",1.5747,1.6192,1.5747,1.6103,367400.0],["1987-12-15",1.637,1.6548,1.6014,1.6281,392600.0],["1987-12-16",1.6281,1.637,1.5569,1.5925,1262000.0],["1987-12-17",1.6103,1.6103,1.5658,1.5658,1131200.0],["1987-12-18",1.6281,1.6548,1.5925,1.6548,1225600.0],["1987-12-21",1.637,1.6637,1.6014,1.6103,1097400.0],["1987-12-22",1.6014,1.6637,1.5836,1.6103,977600.0],["1987-12-23",1.6192,1.6637,1.6192,1.6637,843400.0],["1987-12-24",1.6815,1.7082,1.6726,1.6904,421800.0],["1987-12-28",1.6993,1.6993,1.6548,1.6815,834800.0],["1987-12-29",1.6815,1.6904,1.6637,1.6726,264400.0],["1987-12-30",1.6815,1.6993,1.6815,1.6904,334000.0],["1987-12-31",1.6904,1.7082,1.6815,1.6993,974200.0],["1988-01-04",1.6993,1.7616,1.6993,1.7527,631800.0],["1988-01-05",1.7883,1.7883,1.7527,1.7705,534400.0],["1988-01-06",1.7616,1.7705,1.726,1.7616,295000.0],["1988-01-07",1.7616,1.7972,1.7349,1.7883,501400.0],["1988-01-08",1.7705,1.7794,1.7082,1.726,633600.0],["1988-01-11",1.7438,1.7527,1.726,1.7438,585200.0],["1988-01-12",1.7616,1.7616,1.6904,1.7171,413200.0],["1988-01-13",1.7171,1.7349,1.6726,1.6993,315400.0],["1988-01-14",1.7171,1.7171,1.6815,1.6904,216400.0],["1988-01-15",1.726,1.7349,1.6993,1.7171,1048400.0],["1988-01-18",1.7171,1.726,1.6993,1.7171,217000.0],["1988-01-19",1.7171,1.7438,1.6904,1.7082,689200.0],["1988-01-20",1.726,1.726,1.6993,1.7082,900400.0],["1988-01-21",1.726,1.726,1.7082,1.7082,326800.0],["1988-01-22",1.7082,1.7705,1.7082,1.7705,562600.0],["1988-01-25",1.7794,1.8061,1.7616,1.7883,725200.0],["1988-01-26",1.7794,1.7972,1.7616,1.7705,410800.0],["1988-01-27",1.7883,1.8061,1.7616,1.7883,500600.0],["1988-01-28",1.7972,1.8238,1.7794,1.8238,498200.0],["1988-01-29",1.8149,1.9128,1.8061,1.9128,2060000.0],["1988-02-01",1.9128,1.9128,1.8683,1.8861,1118800.0],["1988-02-02",1.8772,1.8772,1.8327,1.8594,646200.0],["1988-02-03",1.8416,1.8594,1.8061,1.8416,788600.0],["1988-02-04",1.8238,1.8505,1.815,1.8327,263400.0],["1988-02-05",1.8505,1.8683,1.8327,1.8327,198000.0],["1988-02-08",1.8327,1.8416,1.815,1.8416,142000.0],["1988-02-09",1.8327,1.8505,1.8149,1.8505,602200.0],["1988-02-10",1.8594,1.8683,1.8238,1.8416,951600.0],["1988-02-11",1.8416,1.8416,1.815,1.815,612600.0],["1988-02-12",1.8238,1.8327,1.7616,1.7883,561000.0],["1988-02-16",1.7794,1.7794,1.7171,1.7438,773600.0],["1988-02-17",1.7527,1.7794,1.7438,1.7616,751200.0],["1988-02-18",1.7616,1.7616,1.7349,1.7527,262800.0],["1988-02-19",1.7527,1.7705,1.726,1.7705,648400.0],["1988-02-22",1.7705,1.8149,1.7527,1.8061,998600.0],["1988-02-23",1.7794,1.7883,1.7438,1.7705,1140000.0],["1988-02-24",1.7616,1.7705,1.7438,1.7527,610800.0],["1988-02-25",1.7616,1.7705,1.7171,1.7438,732800.0],["1988-02-26",1.7438,1.7438,1.7171,1.7349,215400.0],["1988-02-29",1.7349,1.7527,1.7349,1.7527,80302600.0],["1988-03-01",1.7527,1.7799,1.7254,1.7618,9583400.0],["1988-03-02",1.7527,1.789,1.7527,1.7708,2180000.0],["1988-03-03",1.7708,1.7981,1.7618,1.7981,1077000.0],["1988-03-04",1.7799,1.7981,1.7799,1.7981,324400.0],["1988-03-07",1.7799,1.789,1.7527,1.7708,472200.0],["1988-03-08",1.7799,1.7799,1.7436,1.7436,504200.0],["1988-03-09",1.7436,1.7436,1.7073,1.7163,615400.0],["1988-03-10",1.7163,1.7163,1.6528,1.6709,741200.0],["1988-03-11",1.6709,1.7163,1.6709,1.7163,414600.0],["1988-03-14",1.7163,1.7436,1.7073,1.7345,460000.0],["1988-03-15",1.7254,1.7527,1.7254,1.7527,763400.0],["1988-03-16",1.7527,1.7527,1.7345,1.7436,276600.0],["1988-03-17",1.7618,1.7708,1.7345,1.7527,670600.0],["1988-03-18",1.7618,1.7708,1.7527,1.7618,789600.0],["1988-03-21",1.7527,1.7527,1.6891,1.7073,423000.0],["1988-03-22",1.7163,1.7163,1.6891,1.7073,178200.0],["1988-03-23",1.7163,1.7163,1.6891,1.6891,772800.0],["1988-03-24",1.6891,1.6982,1.68,1.68,856200.0],["1988-03-25",1.6891,1.6891,1.68,1.6891,407600.0],["1988-03-28",1.68,1.6982,1.6709,1.6891,353800.0],["1988-03-29",1.6891,1.7073,1.6891,1.6982,596000.0],["1988-03-30",1.6982,1.7073,1.6982,1.6982,335400.0],["1988-03-31",1.6982,1.7073,1.6891,1.6891,307400.0],["1988-04-04",1.68,1.6891,1.6709,1.68,609200.0],["1988-04-05",1.68,1.6982,1.68,1.6982,471000.0],["1988-04-06",1.6891,1.7163,1.68,1.7073,678800.0],["1988-04-07",1.7163,1.7254,1.6982,1.7163,693200.0],["1988-04-08",1.7163,1.7436,1.7073,1.7345,554000.0],["1988-04-11",1.7163,1.7345,1.7163,1.7254,594800.0],["1988-04-12",1.7163,1.7345,1.7073,1.7345,460000.0],["1988-04-13",1.7254,1.7345,1.7073,1.7163,403200.0],["1988-04-14",1.68,1.7073,1.6528,1.6528,593200.0],["1988-04-15",1.6528,1.6528,1.6074,1.6346,1816600.0],["1988-04-18",1.6346,1.6528,1.6255,1.6255,427600.0],["1988-04-19",1.6346,1.6437,1.5983,1.5983,687000.0],["1988-04-20",1.6165,1.6437,1.5983,1.6165,2000000.0],["1988-04-21",1.6255,1.6528,1.6255,1.6437,410800.0],["1988-04-22",1.6437,1.7436,1.6346,1.6891,584400.0],["1988-04-25",1.68,1.6982,1.6437,1.6528,281200.0],["1988-04-26",1.6346,1.6619,1.6346,1.6437,451400.0],["1988-04-27",1.6709,1.6891,1.6528,1.6619,401000.0],["1988-04-28",1.6619,1.6619,1.6437,1.6437,329000.0],["1988-04-29",1.6528,1.6619,1.6346,1.6528,384000.0],["1988-05-02",1.6619,1.6709,1.6346,1.6709,494600.0],["1988-05-03",1.6619,1.6891,1.6619,1.68,508400.0],["1988-05-04",1.6891,1.6891,1.6437,1.6619,344400.0],["1988-05-05",1.6528,1.6619,1.6165,1.6437,798600.0],["1988-05-06",1.6619,1.68,1.6346,1.6528,968000.0],["1988-05-09",1.6437,1.6437,1.6255,1.6346,303200.0],["1988-05-10",1.6346,1.6437,1.6255,1.6255,323400.0],["1988-05-11",1.6255,1.6346,1.6165,1.6255,327800.0],["1988-05-12",1.6255,1.6437,1.6255,1.6255,338200.0],["1988-05-13",1.6346,1.6437,1.6255,1.6346,473000.0],["1988-05-16",1.6437,1.6528,1.6346,1.6528,494000.0],["1988-05-17",1.6528,1.6709,1.6165,1.6165,501800.0],["1988-05-18",1.6255,1.6346,1.5983,1.6165,490600.0],["1988-05-19",1.6255,1.6346,1.6165,1.6346,497600.0],["1988-05-20",1.6255,1.6528,1.6165,1.6528,545200.0],["1988-05-23",1.6619,1.6709,1.6346,1.6528,253400.0],["1988-05-24",1.6528,1.6619,1.6437,1.6619,353800.0],["1988-05-25",1.6528,1.6709,1.6437,1.6437,332200.0],["1988-05-26",1.6346,1.6619,1.6346,1.6437,487600.0],["1988-05-27",1.6437,1.6709,1.6437,1.6709,1223400.0],["1988-05-31",1.6709,1.7345,1.6619,1.7345,73533000.0],["1988-06-01",1.7438,1.7716,1.7438,1.7716,14021400.0],["1988-06-02",1.7438,1.7716,1.7438,1.7716,2360000.0],["1988-06-03",1.7623,1.7994,1.7623,1.7902,664000.0],["1988-06-06",1.7902,1.7994,1.7809,1.7809,1496200.0],["1988-06-07",1.7809,1.7809,1.7438,1.7531,870600.0],["1988-06-08",1.7531,1.7902,1.7531,1.7809,756400.0],["1988-06-09",1.7623,1.7994,1.7623,1.7716,810600.0],["1988-06-10",1.7809,1.7902,1.7716,1.7902,446000.0],["1988-06-13",1.7716,1.7994,1.7623,1.7902,1591000.0],["1988-06-14",1.818,1.8458,1.7809,1.8087,778200.0],["1988-06-15",1.7994,1.8273,1.7994,1.8273,900200.0],["1988-06-16",1.818,1.818,1.7623,1.7809,313000.0],["1988-06-17",1.8087,1.8087,1.7809,1.7994,1242600.0],["1988-06-20",1.7902,1.7994,1.7716,1.7809,295000.0],["1988-06-21",1.7809,1.8087,1.7809,1.8087,385400.0],["1988-06-22",1.8458,1.8551,1.8087,1.8365,802600.0],["1988-06-23",1.8458,1.8458,1.818,1.8365,145400.0],["1988-06-24",1.8365,1.8365,1.8087,1.818,355600.0],["1988-06-27",1.8273,1.8273,1.7531,1.7809,492000.0],["1988-06-28",1.7994,1.8087,1.7809,1.8087,1095200.0],["1988-06-29",1.8087,1.8087,1.7716,1.7994,465000.0],["1988-06-30",1.7902,1.8273,1.7902,1.818,351400.0],["1988-07-01",1.8365,1.8365,1.7902,1.818,537600.0],["1988-07-05",1.7994,1.8365,1.7902,1.8365,593600.0],["1988-07-06",1.8273,1.8365,1.7438,1.7438,615400.0],["1988-07-07",1.7623,1.7994,1.7531,1.7902,557200.0],["1988-07-08",1.7716,1.7994,1.7438,1.7438,445400.0],["1988-07-11",1.7438,1.7623,1.7252,1.7345,469600.0],["1988-07-12",1.7345,1.7438,1.6696,1.6974,776400.0],["1988-07-13",1.6974,1.7345,1.6881,1.7345,1346600.0],["1988-07-14",1.7252,1.7345,1.7067,1.7252,350200.0],["1988-07-15",1.716,1.7345,1.6974,1.716,617800.0],["1988-07-18",1.716,1.716,1.6603,1.6789,353600.0],["1988-07-19",1.6974,1.7067,1.6881,1.7067,380200.0],["1988-07-20",1.7252,1.7345,1.716,1.7345,298000.0],["1988-07-21",1.7252,1.7252,1.6881,1.6974,610200.0],["1988-07-22",1.7067,1.7067,1.6696,1.6789,527600.0],["1988-07-25",1.6789,1.6974,1.6789,1.6974,354800.0],["1988-07-26",1.6881,1.7345,1.6881,1.7345,502000.0],["1988-07-27",1.7252,1.7345,1.7067,1.716,287600.0],["1988-07-28",1.716,1.7252,1.6974,1.716,229000.0],["1988-07-29",1.716,1.7623,1.7067,1.7531,387000.0],["1988-08-01",1.7345,1.7531,1.7345,1.7531,226600.0],["1988-08-02",1.7809,1.7809,1.7345,1.7438,321800.0],["1988-08-03",1.7345,1.7623,1.7252,1.7531,329800.0],["1988-08-04",1.7623,1.7623,1.7345,1.7438,212200.0],["1988-08-05",1.7252,1.7438,1.7252,1.7345,144800.0],["1988-08-08",1.7345,1.7438,1.716,1.716,242400.0],["1988-08-09",1.7252,1.7252,1.6603,1.6974,930600.0],["1988-08-10",1.6974,1.6974,1.6696,1.6881,231800.0],["1988-08-11",1.6789,1.7067,1.6789,1.7067,381200.0],["1988-08-12",1.7067,1.7067,1.6789,1.6974,243200.0],["1988-08-15",1.6881,1.6974,1.6789,1.6789,205000.0],["1988-08-16",1.6696,1.716,1.6603,1.7067,562400.0],["1988-08-17",1.6974,1.7252,1.6881,1.716,803000.0],["1988-08-18",1.7252,1.7345,1.716,1.716,544400.0],["1988-08-19",1.716,1.7345,1.716,1.7345,406400.0],["1988-08-22",1.7252,1.7438,1.716,1.7345,590200.0],["1988-08-23",1.7345,1.7438,1.7252,1.7345,282800.0],["1988-08-24",1.7345,1.7531,1.7345,1.7531,409400.0],["1988-08-25",1.7345,1.7438,1.7252,1.7438,481400.0],["1988-08-26",1.7438,1.7438,1.7067,1.7252,741200.0],["1988-08-29",1.7252,1.7252,1.6974,1.716,765800.0],["1988-08-30",1.716,1.716,1.6881,1.716,1280800.0],["1988-08-31",1.7252,1.7252,1.7067,1.716,13682200.0],["1988-09-01",1.716,1.7728,1.6686,1.6875,2824000.0],["1988-09-02",1.7065,1.7254,1.697,1.7254,1807200.0],["1988-09-06",1.7254,1.7254,1.697,1.716,921000.0],["1988-09-07",1.7349,1.7349,1.716,1.7254,465400.0],["1988-09-08",1.7254,1.7349,1.716,1.7349,320200.0],["1988-09-09",1.7349,1.7444,1.716,1.7444,925600.0],["1988-09-12",1.7444,1.7539,1.7065,1.7065,517000.0],["1988-09-13",1.7065,1.7444,1.7065,1.7444,686600.0],["1988-09-14",1.7444,1.7634,1.7444,1.7539,744000.0],["1988-09-15",1.7349,1.7539,1.7349,1.7349,278800.0],["1988-09-16",1.7349,1.7634,1.7349,1.7634,751600.0],["1988-09-19",1.7539,1.7634,1.7254,1.7444,639600.0],["1988-09-20",1.7444,1.7539,1.7444,1.7539,138200.0],["1988-09-21",1.7539,1.7634,1.7444,1.7539,219800.0],["1988-09-22",1.7539,1.7634,1.7444,1.7539,141400.0],["1988-09-23",1.7349,1.7728,1.7349,1.7634,476000.0],["1988-09-26",1.7634,1.7823,1.7539,1.7728,588200.0],["1988-09-27",1.7823,1.8013,1.7728,1.8013,324000.0],["1988-09-28",1.7918,1.8013,1.7823,1.7918,256600.0],["1988-09-29",1.8013,1.8392,1.7918,1.8392,631600.0],["1988-09-30",1.8297,1.8676,1.8297,1.8487,770800.0],["1988-10-03",1.8392,1.8582,1.8392,1.8392,389600.0],["1988-10-04",1.8487,1.8582,1.8392,1.8487,445200.0],["1988-10-05",1.8487,1.8582,1.8392,1.8582,445800.0],["1988-10-06",1.8676,1.8676,1.8582,1.8676,442600.0],["1988-10-07",1.8866,1.9245,1.8771,1.915,2134600.0],["1988-10-10",1.9056,1.915,1.8771,1.8866,340200.0],["1988-10-11",1.8771,1.8961,1.8676,1.8866,175000.0],["1988-10-12",1.8676,1.8771,1.8487,1.8771,549800.0],["1988-10-13",1.8676,1.8961,1.8676,1.8771,509400.0],["1988-10-14",1.8866,1.8866,1.8487,1.8676,414800.0],["1988-10-17",1.8676,1.8771,1.8582,1.8771,192800.0],["1988-10-18",1.8866,1.8961,1.8582,1.8961,468200.0],["1988-10-19",1.9056,1.915,1.8676,1.8866,344600.0],["1988-10-20",1.8676,1.8961,1.8676,1.8961,503000.0],["1988-10-21",1.8961,1.9056,1.8582,1.9056,824400.0],["1988-10-24",1.8961,1.8961,1.8676,1.8676,388000.0],["1988-10-25",1.8771,1.8866,1.8676,1.8771,433600.0],["1988-10-26",1.8676,1.8771,1.8582,1.8771,191600.0],["1988-10-27",1.8676,1.8771,1.8582,1.8676,649800.0],["1988-10-28",1.8771,1.8866,1.8676,1.8866,237800.0],["1988-10-31",1.8771,1.8866,1.8676,1.8866,266200.0],["1988-11-01",1.8771,1.8866,1.8676,1.8866,788000.0],["1988-11-02",1.8771,1.8961,1.8676,1.8961,451000.0],["1988-11-03",1.8961,1.915,1.8866,1.915,457000.0],["1988-11-04",1.8961,1.9056,1.8676,1.8771,788600.0],["1988-11-07",1.8866,1.8866,1.8487,1.8582,327400.0],["1988-11-08",1.8771,1.8866,1.8676,1.8771,133400.0],["1988-11-09",1.8582,1.8771,1.8582,1.8676,316000.0],["1988-11-10",1.8676,1.8771,1.8582,1.8582,204200.0],["1988-11-11",1.8676,1.8676,1.8202,1.8202,461600.0],["1988-11-14",1.8392,1.8582,1.8297,1.8392,311800.0],["1988-11-15",1.8392,1.8676,1.8392,1.8582,252800.0],["1988-11-16",1.8582,1.8582,1.8392,1.8487,541800.0],["1988-11-17",1.8582,1.8676,1.8487,1.8676,268600.0],["1988-11-18",1.8676,1.8676,1.8487,1.8487,1071600.0],["1988-11-21",1.8676,1.8676,1.8487,1.8676,284200.0],["1988-11-22",1.8676,1.8676,1.8487,1.8676,267800.0],["1988-11-23",1.8582,1.8866,1.8582,1.8771,265600.0],["1988-11-25",1.8582,1.8676,1.8487,1.8582,150600.0],["1988-11-28",1.8676,1.8771,1.8487,1.8676,465400.0],["1988-11-29",1.8582,1.8866,1.8487,1.8676,1149400.0],["1988-11-30",1.8771,1.8961,1.8676,1.8961,1343400.0],["1988-12-01",1.8872,1.9065,1.8775,1.8872,1262000.0],["1988-12-02",1.8775,1.8872,1.8581,1.8678,2369400.0],["1988-12-05",1.8678,1.8775,1.8582,1.8775,2581800.0],["1988-12-06",1.8775,1.8872,1.8582,1.8872,1024800.0],["1988-12-07",1.8872,1.9065,1.8872,1.9065,500800.0],["1988-12-08",1.8969,1.9162,1.8775,1.8775,908200.0],["1988-12-09",1.8775,1.8872,1.8678,1.8775,447400.0],["1988-12-12",1.8872,1.8969,1.8775,1.8775,826800.0],["1988-12-13",1.8775,1.8872,1.8678,1.8678,930000.0],["1988-12-14",1.8678,1.8775,1.8581,1.8678,1102400.0],["1988-12-15",1.8678,1.8775,1.8678,1.8678,246000.0],["1988-12-16",1.8872,1.8872,1.8678,1.8872,1494400.0],["1988-12-19",1.8775,1.8969,1.8678,1.8969,358400.0],["1988-12-20",1.8872,1.9065,1.8872,1.8872,309400.0],["1988-12-21",1.8872,1.8969,1.8678,1.8775,243000.0],["1988-12-22",1.8775,1.9065,1.8678,1.8969,1276800.0],["1988-12-23",1.8969,1.9162,1.8872,1.9065,471600.0],["1988-12-27",1.9065,1.9259,1.8872,1.8872,287600.0],["1988-12-28",1.8969,1.9162,1.8969,1.9065,463400.0],["1988-12-29",1.9162,1.9259,1.8969,1.9065,325000.0],["1988-12-30",1.9162,1.9259,1.8969,1.8969,552200.0],["1989-01-03",1.8969,1.9065,1.8775,1.8775,277800.0],["1989-01-04",1.8872,1.9065,1.8775,1.9065,432200.0],["1989-01-05",1.8969,1.8969,1.8872,1.8872,180200.0],["1989-01-06",1.9065,1.9065,1.8678,1.8775,689200.0],["1989-01-09",1.8872,1.8872,1.8678,1.8775,266000.0],["1989-01-10",1.8775,1.8872,1.8678,1.8678,309600.0],["1989-01-11",1.8775,1.8775,1.8678,1.8775,156200.0],["1989-01-12",1.8775,1.8775,1.8678,1.8775,511600.0],["1989-01-13",1.8678,1.8775,1.8581,1.8678,233000.0],["1989-01-16",1.8678,1.8678,1.8485,1.8485,262400.0],["1989-01-17",1.8582,1.8678,1.8485,1.8582,361200.0],["1989-01-18",1.8582,1.8872,1.8485,1.8872,366400.0],["1989-01-19",1.8775,1.8872,1.8678,1.8775,431800.0],["1989-01-20",1.8678,1.8775,1.8581,1.8678,518400.0],["1989-01-23",1.8581,1.8775,1.8581,1.8678,354000.0],["1989-01-24",1.8775,1.8969,1.8582,1.8775,1123800.0],["1989-01-25",1.8775,1.8872,1.8775,1.8775,449600.0],["1989-01-26",1.8775,1.8872,1.8678,1.8775,279200.0],["1989-01-27",1.8872,1.8969,1.8775,1.8872,374800.0],["1989-01-30",1.8969,1.9065,1.8872,1.9065,287000.0],["1989-01-31",1.9065,1.9259,1.8969,1.9259,350600.0],["1989-02-01",1.9162,1.9259,1.8969,1.8969,209800.0],["1989-02-02",1.9065,1.9065,1.8872,1.8872,302200.0],["1989-02-03",1.8969,1.9162,1.8969,1.8969,192800.0],["1989-02-06",1.8969,1.9065,1.8969,1.9065,182400.0],["1989-02-07",1.8969,1.9065,1.8775,1.9065,1018000.0],["1989-02-08",1.8969,1.9065,1.8872,1.8872,369400.0],["1989-02-09",1.8872,1.9065,1.8581,1.8678,797800.0],["1989-02-10",1.8582,1.8678,1.8485,1.8485,398200.0],["1989-02-13",1.8485,1.8678,1.8388,1.8678,319200.0],["1989-02-14",1.8775,1.8872,1.8485,1.8582,419800.0],["1989-02-15",1.8678,1.8678,1.8582,1.8582,489600.0],["1989-02-16",1.8678,1.8678,1.8582,1.8582,360800.0],["1989-02-17",1.8581,1.8775,1.8581,1.8678,372600.0],["1989-02-21",1.8582,1.8678,1.8582,1.8582,306200.0],["1989-02-22",1.8678,1.8678,1.8291,1.8291,505000.0],["1989-02-23",1.8291,1.8485,1.8194,1.8485,1014800.0],["1989-02-24",1.8485,1.8485,1.8194,1.8291,482600.0],["1989-02-27",1.8388,1.8485,1.8194,1.8291,555800.0],["1989-02-28",1.8291,1.8485,1.8291,1.8485,1538200.0],["1989-03-01",1.8493,1.869,1.8295,1.8394,4021400.0],["1989-03-02",1.8295,1.8493,1.8295,1.8493,2380400.0],["1989-03-03",1.8394,1.8493,1.8295,1.8394,219200.0],["1989-03-06",1.8394,1.8493,1.8295,1.8493,749400.0],["1989-03-07",1.8493,1.8493,1.8196,1.8295,368600.0],["1989-03-08",1.8196,1.8394,1.8196,1.8295,782600.0],["1989-03-09",1.8394,1.8394,1.8196,1.8295,302600.0],["1989-03-10",1.8295,1.8295,1.8196,1.8196,244400.0],["1989-03-13",1.8295,1.8493,1.8196,1.8394,357800.0],["1989-03-14",1.8493,1.8592,1.8394,1.8592,741000.0],["1989-03-15",1.8592,1.869,1.8394,1.869,1059400.0],["1989-03-16",1.869,1.8987,1.8592,1.8987,1095800.0],["1989-03-17",1.869,1.8888,1.8592,1.8789,1134000.0],["1989-03-20",1.8789,1.8888,1.869,1.8789,872600.0],["1989-03-21",1.8888,1.8987,1.8789,1.8789,447000.0],["1989-03-22",1.8789,1.8987,1.8789,1.8987,257800.0],["1989-03-23",1.8888,1.9086,1.8888,1.8987,530200.0],["1989-03-27",1.8987,1.9086,1.8987,1.9086,428200.0],["1989-03-28",1.9086,1.9284,1.9086,1.9185,730200.0],["1989-03-29",1.9185,1.9284,1.9086,1.9185,387000.0],["1989-03-30",1.9086,1.9185,1.9086,1.9086,264600.0],["1989-03-31",1.9185,1.9383,1.9086,1.9383,593800.0],["1989-04-03",1.9284,1.958,1.9284,1.9482,549800.0],["1989-04-04",1.9383,1.9482,1.9284,1.9284,442400.0],["1989-04-05",1.9284,1.9482,1.9284,1.9284,283800.0],["1989-04-06",1.9284,1.9383,1.9185,1.9383,286800.0],["1989-04-07",1.9284,1.9383,1.9185,1.9383,272400.0],["1989-04-10",1.9284,1.9284,1.9086,1.9185,177800.0],["1989-04-11",1.9185,1.9284,1.9086,1.9185,163400.0],["1989-04-12",1.9284,1.9284,1.9185,1.9185,123200.0],["1989-04-13",1.9086,1.9284,1.9086,1.9086,299800.0],["1989-04-14",1.9185,1.9284,1.9086,1.9284,774000.0],["1989-04-17",1.9284,1.9383,1.9086,1.9383,698400.0],["1989-04-18",1.9482,1.958,1.9383,1.9383,740400.0],["1989-04-19",1.9482,1.9482,1.9383,1.9482,301000.0],["1989-04-20",1.9383,1.958,1.9185,1.9383,356000.0],["1989-04-21",1.9284,1.9482,1.9284,1.9383,387200.0],["1989-04-24",1.9284,1.9482,1.9185,1.9383,146800.0],["1989-04-25",1.9284,1.9383,1.9185,1.9185,181200.0],["1989-04-26",1.9284,1.9284,1.9185,1.9284,213000.0],["1989-04-27",1.9086,1.9482,1.9086,1.9383,445000.0],["1989-04-28",1.9383,1.9482,1.9383,1.9383,170800.0],["1989-05-01",1.9383,1.958,1.9284,1.958,560800.0],["1989-05-02",1.958,1.958,1.9482,1.9482,442200.0],["1989-05-03",1.9482,1.958,1.9482,1.958,174800.0],["1989-05-04",1.9482,1.958,1.9383,1.958,144600.0],["1989-05-05",1.958,1.9679,1.9482,1.958,401200.0],["1989-05-08",1.9482,1.958,1.9284,1.9383,227800.0],["1989-05-09",1.9383,1.9383,1.9185,1.9284,245800.0],["1989-05-10",1.9284,1.9482,1.9284,1.9383,356400.0],["1989-05-11",1.9482,1.9679,1.9482,1.958,590800.0],["1989-05-12",2.0174,2.0372,1.9976,2.0372,1927600.0],["1989-05-15",2.0372,2.0668,2.0273,2.0668,591400.0],["1989-05-16",2.0569,2.0668,2.047,2.0668,754000.0],["1989-05-17",2.0569,2.0767,2.0569,2.0668,770600.0],["1989-05-18",2.0668,2.0767,2.0569,2.0668,817600.0],["1989-05-19",2.0668,2.0767,2.0569,2.0767,471400.0],["1989-05-22",2.1064,2.1163,2.0965,2.1064,729200.0],["1989-05-23",2.0767,2.0965,2.0767,2.0866,377000.0],["1989-05-24",2.0965,2.0965,2.0668,2.0767,592600.0],["1989-05-25",2.0668,2.0767,2.0372,2.0372,398000.0],["1989-05-26",2.0372,2.0569,2.0372,2.0569,434600.0],["1989-05-30",2.0569,2.0767,2.0174,2.0273,501800.0],["1989-05-31",2.0372,2.0668,2.0372,2.0569,2387000.0],["1989-06-01",2.0477,2.0678,2.0376,2.0577,3127000.0],["1989-06-02",2.0678,2.088,2.0678,2.0779,2468400.0],["1989-06-05",2.0779,2.1183,2.0779,2.0779,420000.0],["1989-06-06",2.088,2.1082,2.0678,2.0981,885800.0],["1989-06-07",2.088,2.1183,2.088,2.0981,347800.0],["1989-06-08",2.088,2.1082,2.088,2.0981,353600.0],["1989-06-09",2.088,2.1082,2.088,2.0981,314000.0],["1989-06-12",2.088,2.0981,2.0779,2.0981,271800.0],["1989-06-13",2.0981,2.1082,2.0577,2.0779,270000.0],["1989-06-14",2.0981,2.1183,2.088,2.1082,322000.0],["1989-06-15",2.1082,2.1082,2.0678,2.0779,317600.0],["1989-06-16",2.0376,2.1183,2.0376,2.0981,1271600.0],["1989-06-19",2.1082,2.1284,2.0981,2.1183,534200.0],["1989-06-20",2.1183,2.1284,2.1082,2.1183,353600.0],["1989-06-21",2.1082,2.1183,2.0981,2.1082,711000.0],["1989-06-22",2.1082,2.1283,2.0981,2.1283,316200.0],["1989-06-23",2.1384,2.2191,2.1284,2.1788,976000.0],["1989-06-26",2.209,2.2191,2.1788,2.1889,627000.0],["1989-06-27",2.1889,2.2191,2.1788,2.199,852200.0],["1989-06-28",2.1889,2.199,2.1788,2.199,1081400.0],["1989-06-29",2.209,2.209,2.1687,2.1687,404600.0],["1989-06-30",2.1687,2.1889,2.1384,2.1687,367600.0],["1989-07-03",2.1586,2.1788,2.1586,2.1687,128400.0],["1989-07-05",2.1586,2.1687,2.1485,2.1687,212000.0],["1989-07-06",2.1687,2.1687,2.1384,2.1485,582200.0],["1989-07-07",2.1586,2.1788,2.1384,2.1788,735000.0],["1989-07-10",2.1687,2.209,2.1687,2.1889,540200.0],["1989-07-11",2.199,2.2191,2.1889,2.209,376000.0],["1989-07-12",2.209,2.209,2.1788,2.199,438800.0],["1989-07-13",2.209,2.209,2.199,2.209,675000.0],["1989-07-14",2.209,2.2494,2.1889,2.2494,408600.0],["1989-07-17",2.2292,2.2393,2.2191,2.2292,188000.0],["1989-07-18",2.2191,2.2292,2.1788,2.1889,567600.0],["1989-07-19",2.209,2.2191,2.199,2.2191,2515000.0],["1989-07-20",2.209,2.2191,2.1889,2.1889,226800.0],["1989-07-21",2.1687,2.199,2.1687,2.1889,338200.0],["1989-07-24",2.1889,2.199,2.1788,2.1788,436600.0],["1989-07-25",2.1687,2.1788,2.1586,2.1788,784600.0],["1989-07-26",2.1687,2.199,2.1687,2.199,209400.0],["1989-07-27",2.199,2.2292,2.199,2.2191,195000.0],["1989-07-28",2.2191,2.2393,2.209,2.209,254200.0],["1989-07-31",2.2191,2.2696,2.1788,2.2696,437400.0],["1989-08-01",2.2595,2.2696,2.2292,2.2393,396600.0],["1989-08-02",2.2292,2.2494,2.209,2.2494,508400.0],["1989-08-03",2.2494,2.2595,2.2393,2.2494,238600.0],["1989-08-04",2.2393,2.2595,2.2393,2.2595,655800.0],["1989-08-07",2.2595,2.2998,2.2494,2.2998,406400.0],["1989-08-08",2.2897,2.2998,2.2696,2.2797,414600.0],["1989-08-09",2.2797,2.2897,2.2393,2.2494,414400.0],["1989-08-10",2.2292,2.2696,2.2292,2.2595,332600.0],["1989-08-11",2.2797,2.2797,2.199,2.2191,555400.0],["1989-08-14",2.209,2.2191,2.1788,2.1889,299800.0],["1989-08-15",2.199,2.199,2.1788,2.199,380000.0],["1989-08-16",2.199,2.2191,2.1889,2.2191,214600.0],["1989-08-17",2.209,2.2191,2.1889,2.1889,235200.0],["1989-08-18",2.1889,2.209,2.1788,2.209,287600.0],["1989-08-21",2.199,2.209,2.1485,2.1687,337200.0],["1989-08-22",2.1586,2.1687,2.1485,2.1586,186800.0],["1989-08-23",2.1687,2.1889,2.1485,2.1889,1430600.0],["1989-08-24",2.1889,2.2292,2.1889,2.2292,738400.0],["1989-08-25",2.2191,2.2393,2.199,2.2191,609600.0],["1989-08-28",2.2191,2.2292,2.1889,2.2292,306000.0],["1989-08-29",2.209,2.2292,2.199,2.209,254600.0],["1989-08-30",2.199,2.2191,2.1889,2.1889,341200.0],["1989-08-31",2.1889,2.2191,2.1889,2.1889,387000.0],["1989-09-01",2.1897,2.2103,2.1794,2.2103,260200.0],["1989-09-05",2.2,2.2103,2.1794,2.1794,1014600.0],["1989-09-06",2.1794,2.1794,2.1486,2.1589,1453800.0],["1989-09-07",2.1589,2.1794,2.1589,2.1691,597200.0],["1989-09-08",2.1691,2.1897,2.1383,2.1794,290200.0],["1989-09-11",2.1691,2.2,2.1691,2.1897,258800.0],["1989-09-12",2.1897,2.2,2.1691,2.1794,342200.0],["1989-09-13",2.1794,2.1897,2.1486,2.1589,285800.0],["1989-09-14",2.1589,2.1691,2.1486,2.1486,948800.0],["1989-09-15",2.1383,2.1589,2.128,2.1589,730000.0],["1989-09-18",2.1589,2.1897,2.1486,2.1794,370200.0],["1989-09-19",2.1794,2.1794,2.1691,2.1691,210400.0],["1989-09-20",2.1691,2.1794,2.1589,2.1794,1948800.0],["1989-09-21",2.1794,2.2,2.1691,2.1794,932200.0],["1989-09-22",2.1794,2.2,2.1794,2.1897,584400.0],["1989-09-25",2.1897,2.2,2.1794,2.2,1016600.0],["1989-09-26",2.1897,2.2103,2.1897,2.1897,1090000.0],["1989-09-27",2.1794,2.2,2.1794,2.1794,425600.0],["1989-09-28",2.1794,2.1897,2.1794,2.1897,330000.0],["1989-09-29",2.1794,2.2,2.1691,2.1897,386400.0],["1989-10-02",2.1897,2.2103,2.1794,2.2,365000.0],["1989-10-03",2.2,2.2103,2.1897,2.2103,347200.0],["1989-10-04",2.2103,2.2103,2.1897,2.1897,322600.0],["1989-10-05",2.2,2.2,2.1897,2.2,203400.0],["1989-10-06",2.2103,2.2205,2.1897,2.2103,230800.0],["1989-10-09",2.2103,2.2103,2.1897,2.2,240400.0],["1989-10-10",2.2,2.2103,2.1897,2.2103,787200.0],["1989-10-11",2.2,2.2103,2.1897,2.2103,186200.0],["1989-10-12",2.2103,2.2103,2.1897,2.2103,465800.0],["1989-10-13",2.2,2.2103,2.1383,2.1589,1115400.0],["1989-10-16",2.1691,2.1897,2.1383,2.1794,852800.0],["1989-10-17",2.1794,2.1897,2.1486,2.1794,379800.0],["1989-10-18",2.1794,2.1794,2.1589,2.1589,380800.0],["1989-10-19",2.1589,2.2,2.1589,2.1794,434200.0],["1989-10-20",2.1794,2.2103,2.1794,2.2,297000.0],["1989-10-23",2.2205,2.2205,2.1691,2.1794,392800.0],["1989-10-24",2.1691,2.2,2.1383,2.2,688400.0],["1989-10-25",2.1691,2.2,2.1691,2.1897,139800.0],["1989-10-26",2.1794,2.2103,2.1691,2.2,263000.0],["1989-10-27",2.1897,2.2205,2.1794,2.2,1009000.0],["1989-10-30",2.2103,2.2205,2.2,2.2103,740800.0],["1989-10-31",2.2205,2.2617,2.2205,2.2411,896000.0],["1989-11-01",2.2617,2.2925,2.2411,2.2925,377000.0],["1989-11-02",2.2822,2.2925,2.2822,2.2925,406600.0],["1989-11-03",2.2822,2.3028,2.2719,2.3028,365600.0],["1989-11-06",2.3028,2.3028,2.2617,2.2719,672000.0],["1989-11-07",2.2719,2.3028,2.2617,2.2925,344400.0],["1989-11-08",2.2822,2.3131,2.2822,2.3028,978200.0],["1989-11-09",2.3028,2.3131,2.2925,2.2925,789800.0],["1989-11-10",2.2925,2.3028,2.2925,2.3028,168600.0],["1989-11-13",2.3028,2.3028,2.2822,2.3028,418000.0],["1989-11-14",2.3028,2.3028,2.2925,2.3028,352000.0],["1989-11-15",2.3028,2.3028,2.2925,2.3028,270800.0],["1989-11-16",2.3028,2.3131,2.2925,2.3131,516000.0],["1989-11-17",2.3028,2.3131,2.2822,2.3028,606200.0],["1989-11-20",2.2925,2.3028,2.2822,2.3028,440600.0],["1989-11-21",2.2925,2.3028,2.2925,2.2925,555200.0],["1989-11-22",2.2925,2.3028,2.2822,2.2822,457000.0],["1989-11-24",2.2822,2.2925,2.2719,2.2925,558600.0],["1989-11-27",2.2822,2.3028,2.2719,2.2925,705800.0],["1989-11-28",2.2925,2.3131,2.2822,2.2925,380600.0],["1989-11-29",2.2925,2.3028,2.2925,2.3028,286400.0],["1989-11-30",2.3028,2.3131,2.2925,2.3131,1079000.0],["1989-12-01",2.3043,2.3462,2.3043,2.3462,2692200.0],["1989-12-04",2.3462,2.3462,2.3147,2.3252,1335000.0],["1989-12-05",2.3357,2.3462,2.3252,2.3462,519400.0],["1989-12-06",2.3462,2.3462,2.3147,2.3252,581200.0],["1989-12-07",2.3147,2.3357,2.3043,2.3043,528400.0],["1989-12-08",2.3147,2.3357,2.3147,2.3357,218000.0],["1989-12-11",2.3357,2.3357,2.3147,2.3252,464200.0],["1989-12-12",2.3252,2.3776,2.3252,2.3671,1381800.0],["1989-12-13",2.3566,2.3985,2.3566,2.3985,1158200.0],["1989-12-14",2.3881,2.409,2.3776,2.3881,681400.0],["1989-12-15",2.409,2.409,2.3566,2.3881,1810600.0],["1989-12-18",2.3881,2.3985,2.3462,2.3671,255800.0],["1989-12-19",2.3566,2.3776,2.3252,2.3671,1149800.0],["1989-12-20",2.3881,2.3881,2.3566,2.3566,293400.0],["1989-12-21",2.3776,2.3881,2.3671,2.3776,516600.0],["1989-12-22",2.3671,2.3985,2.3671,2.3985,526800.0],["1989-12-26",2.3881,2.409,2.3881,2.3985,110400.0],["1989-12-27",2.409,2.4195,2.3985,2.409,241200.0],["1989-12-28",2.4195,2.4614,2.409,2.4509,565600.0],["1989-12-29",2.4509,2.4509,2.4299,2.4509,460400.0],["1990-01-02",2.4509,2.4928,2.4195,2.4928,449600.0],["1990-01-03",2.4509,2.4509,2.409,2.4299,453800.0],["1990-01-04",2.4195,2.4299,2.3671,2.3881,263600.0],["1990-01-05",2.3671,2.3985,2.3147,2.3252,312600.0],["1990-01-08",2.3147,2.3462,2.3147,2.3462,283800.0],["1990-01-09",2.3462,2.3566,2.3252,2.3252,217600.0],["1990-01-10",2.3357,2.3671,2.3147,2.3566,971600.0],["1990-01-11",2.3776,2.3776,2.3462,2.3566,238800.0],["1990-01-12",2.3462,2.3462,2.3252,2.3357,375600.0],["1990-01-15",2.3252,2.3357,2.2833,2.2938,286000.0],["1990-01-16",2.2728,2.3357,2.2728,2.3357,301800.0],["1990-01-17",2.3357,2.3357,2.3147,2.3147,246400.0],["1990-01-18",2.3147,2.3462,2.2938,2.3462,400200.0],["1990-01-19",2.3462,2.3462,2.3147,2.3147,1254800.0],["1990-01-22",2.3252,2.3357,2.2833,2.2938,354800.0],["1990-01-23",2.2833,2.3252,2.2833,2.2938,294200.0],["1990-01-24",2.2938,2.2938,2.2309,2.2938,787600.0],["1990-01-25",2.2833,2.2833,2.2309,2.2309,386000.0],["1990-01-26",2.2309,2.2728,2.21,2.2519,675000.0],["1990-01-29",2.2519,2.2624,2.2205,2.2309,347600.0],["1990-01-30",2.2519,2.2624,2.2309,2.2519,278400.0],["1990-01-31",2.2519,2.2938,2.2519,2.2833,540400.0],["1990-02-01",2.2728,2.2938,2.2519,2.2728,455800.0],["1990-02-02",2.2519,2.2833,2.2519,2.2833,514800.0],["1990-02-05",2.2833,2.2938,2.2728,2.2833,306800.0],["1990-02-06",2.2728,2.2833,2.2414,2.2728,277200.0],["1990-02-07",2.2624,2.3043,2.2519,2.2938,490800.0],["1990-02-08",2.2833,2.2938,2.2624,2.2728,303800.0],["1990-02-09",2.2938,2.2938,2.2728,2.2938,186400.0],["1990-02-12",2.2938,2.2938,2.2519,2.2624,587600.0],["1990-02-13",2.2519,2.3043,2.2414,2.2833,1175000.0],["1990-02-14",2.2938,2.3147,2.2833,2.3043,365200.0],["1990-02-15",2.3043,2.3147,2.2938,2.3043,157400.0],["1990-02-16",2.3147,2.3252,2.3043,2.3147,459000.0],["1990-02-20",2.2938,2.3043,2.2938,2.3043,432200.0],["1990-02-21",2.2833,2.3043,2.2833,2.3043,351600.0],["1990-02-22",2.3252,2.3252,2.2938,2.2938,271400.0],["1990-02-23",2.3043,2.3043,2.2833,2.2938,359200.0],["1990-02-26",2.2833,2.3043,2.2728,2.3043,360000.0],["1990-02-27",2.2938,2.3147,2.2938,2.3043,514000.0],["1990-02-28",2.3147,2.3252,2.2938,2.3147,729400.0],["1990-03-01",2.2944,2.2944,2.2733,2.2944,440800.0],["1990-03-02",2.2944,2.305,2.2733,2.2944,927800.0],["1990-03-05",2.2839,2.305,2.2733,2.2733,405200.0],["1990-03-06",2.2839,2.305,2.2627,2.305,392600.0],["1990-03-07",2.2839,2.305,2.2627,2.2733,367400.0],["1990-03-08",2.2627,2.2839,2.2521,2.2839,377000.0],["1990-03-09",2.2839,2.2839,2.2416,2.2521,475800.0],["1990-03-12",2.2416,2.2416,2.2204,2.2416,496200.0],["1990-03-13",2.231,2.231,2.1993,2.2098,991000.0],["1990-03-14",2.2098,2.2204,2.1993,2.2098,390000.0],["1990-03-15",2.2098,2.2098,2.1887,2.1993,790000.0],["1990-03-16",2.2098,2.231,2.1993,2.2204,636200.0],["1990-03-19",2.2204,2.231,2.1887,2.2204,278800.0],["1990-03-20",2.2204,2.2416,2.2098,2.2416,368400.0],["1990-03-21",2.2627,2.2627,2.2204,2.2204,258800.0],["1990-03-22",2.231,2.231,2.157,2.1781,565000.0],["1990-03-23",2.1781,2.1993,2.157,2.1993,281800.0],["1990-03-26",2.1993,2.2098,2.1781,2.1993,293800.0],["1990-03-27",2.1993,2.231,2.1887,2.231,684400.0],["1990-03-28",2.2204,2.231,2.2098,2.2204,230800.0],["1990-03-29",2.2098,2.2416,2.1887,2.2416,1276600.0],["1990-03-30",2.231,2.2521,2.2204,2.2416,664000.0],["1990-04-02",2.231,2.2416,2.2098,2.2204,360000.0],["1990-04-03",2.2098,2.2521,2.2098,2.2521,468600.0],["1990-04-04",2.2416,2.2627,2.2416,2.2416,746000.0],["1990-04-05",2.2521,2.2521,2.2098,2.2204,335800.0],["1990-04-06",2.2204,2.231,2.1993,2.2204,188200.0],["1990-04-09",2.1993,2.231,2.1993,2.1993,218200.0],["1990-04-10",2.1993,2.2098,2.1887,2.1993,324400.0],["1990-04-11",2.1887,2.2204,2.1887,2.1993,195000.0],["1990-04-12",2.1993,2.2098,2.1887,2.1993,213800.0],["1990-04-16",2.2098,2.2204,2.1993,2.2204,397000.0],["1990-04-17",2.2098,2.2204,2.1993,2.1993,353200.0],["1990-04-18",2.2204,2.2204,2.1781,2.1781,387600.0],["1990-04-19",2.1781,2.2098,2.1781,2.1887,298600.0],["1990-04-20",2.1887,2.1887,2.1147,2.1358,522600.0],["1990-04-23",2.1147,2.1253,2.0618,2.1147,810200.0],["1990-04-24",2.1041,2.1253,2.0935,2.1041,587000.0],["1990-04-25",2.0935,2.1358,2.0724,2.083,401800.0],["1990-04-26",2.0935,2.1041,2.0724,2.083,484200.0],["1990-04-27",2.083,2.083,2.0618,2.0724,410600.0],["1990-04-30",2.0724,2.083,2.0618,2.083,387600.0],["1990-05-01",2.083,2.1147,2.0724,2.1147,382600.0],["1990-05-02",2.1147,2.1358,2.1041,2.1358,467800.0],["1990-05-03",2.1358,2.157,2.1253,2.1358,238800.0],["1990-05-04",2.157,2.1676,2.1464,2.157,200400.0],["1990-05-07",2.1464,2.1993,2.1464,2.1887,398600.0],["1990-05-08",2.1887,2.231,2.1781,2.231,295800.0],["1990-05-09",2.231,2.231,2.1993,2.231,370800.0],["1990-05-10",2.2416,2.2627,2.2416,2.2416,823000.0],["1990-05-11",2.2627,2.305,2.2521,2.2944,523600.0],["1990-05-14",2.2839,2.305,2.2627,2.2627,335800.0],["1990-05-15",2.2627,2.2733,2.231,2.231,562400.0],["1990-05-16",2.231,2.2521,2.2204,2.2521,438600.0],["1990-05-17",2.2416,2.2627,2.2204,2.2204,304400.0],["1990-05-18",2.2416,2.2416,2.2204,2.2416,445800.0],["1990-05-21",2.231,2.2521,2.2204,2.231,312400.0],["1990-05-22",2.2416,2.2521,2.2098,2.231,415600.0],["1990-05-23",2.2416,2.2627,2.2098,2.2627,315600.0],["1990-05-24",2.2416,2.2521,2.2098,2.2098,457200.0],["1990-05-25",2.2098,2.2204,2.1781,2.1887,533600.0],["1990-05-29",2.1887,2.2416,2.1887,2.2416,212000.0],["1990-05-30",2.2521,2.2627,2.231,2.2521,912800.0],["1990-05-31",2.2521,2.2627,2.2521,2.2627,1101600.0],["1990-06-01",2.2968,2.3076,2.2213,2.2429,365800.0],["1990-06-04",2.2429,2.2968,2.2213,2.2752,416800.0],["1990-06-05",2.2968,2.2968,2.2429,2.2429,492200.0],["1990-06-06",2.2644,2.286,2.2537,2.2752,473200.0],["1990-06-07",2.286,2.286,2.2537,2.2752,265800.0],["1990-06-08",2.2644,2.2752,2.2429,2.2537,351600.0],["1990-06-11",2.2429,2.2968,2.2321,2.2968,329400.0],["1990-06-12",2.2752,2.3076,2.2644,2.3076,330800.0],["1990-06-13",2.3076,2.3076,2.2537,2.2752,862000.0],["1990-06-14",2.2644,2.2752,2.2429,2.2644,184600.0],["1990-06-15",2.2429,2.2644,2.2429,2.2644,668600.0],["1990-06-18",2.2429,2.2537,2.2321,2.2321,368800.0],["1990-06-19",2.2429,2.2644,2.2213,2.2537,310400.0],["1990-06-20",2.2537,2.2644,2.2213,2.2213,435200.0],["1990-06-21",2.2429,2.2429,2.2213,2.2429,915600.0],["1990-06-22",2.2429,2.2537,2.1782,2.1997,390800.0],["1990-06-25",2.1997,2.2105,2.1566,2.1674,757800.0],["1990-06-26",2.189,2.2105,2.1782,2.189,784000.0],["1990-06-27",2.1782,2.2429,2.1782,2.2429,185600.0],["1990-06-28",2.1997,2.2213,2.1782,2.189,58400.0],["1990-06-29",2.1997,2.2321,2.189,2.2321,537200.0],["1990-07-02",2.2213,2.2429,2.2105,2.2429,254400.0],["1990-07-03",2.2321,2.2429,2.2213,2.2213,552800.0],["1990-07-05",2.2213,2.2321,2.2105,2.2105,319000.0],["1990-07-06",2.2105,2.2537,2.2105,2.2321,519800.0],["1990-07-09",2.2321,2.2429,2.2105,2.2321,327600.0],["1990-07-10",2.2213,2.2429,2.2105,2.2105,394200.0],["1990-07-11",2.2105,2.2429,2.1997,2.2429,489800.0],["1990-07-12",2.2321,2.2429,2.2105,2.2429,296400.0],["1990-07-13",2.2321,2.2429,2.2105,2.2321,266800.0],["1990-07-16",2.2213,2.2321,2.1997,2.2213,286200.0],["1990-07-17",2.2105,2.2213,2.1566,2.1997,269200.0],["1990-07-18",2.189,2.1997,2.1674,2.189,236400.0],["1990-07-19",2.189,2.1997,2.1458,2.1566,426600.0],["1990-07-20",2.1566,2.1566,2.1243,2.135,417200.0],["1990-07-23",2.1243,2.135,2.0703,2.1243,451600.0],["1990-07-24",2.1243,2.1458,2.1027,2.1243,880400.0],["1990-07-25",2.1243,2.1566,2.1135,2.1566,625600.0],["1990-07-26",2.135,2.1458,2.1243,2.135,664800.0],["1990-07-27",2.135,2.1566,2.1135,2.135,696400.0],["1990-07-30",2.1243,2.1782,2.1135,2.1674,1488200.0],["1990-07-31",2.1674,2.2105,2.1566,2.1997,1164200.0],["1990-08-01",2.1997,2.2537,2.189,2.2537,869200.0],["1990-08-02",2.2213,2.2429,2.1782,2.1997,551800.0],["1990-08-03",2.189,2.2105,2.1566,2.2105,616800.0],["1990-08-06",2.135,2.1566,2.1027,2.135,317800.0],["1990-08-07",2.135,2.1458,2.1243,2.135,417000.0],["1990-08-08",2.1243,2.1566,2.1135,2.1243,465600.0],["1990-08-09",2.1243,2.135,2.1135,2.1135,309200.0],["1990-08-10",2.1243,2.1243,2.0919,2.1027,721200.0],["1990-08-13",2.0919,2.1027,2.0811,2.1027,402200.0],["1990-08-14",2.0919,2.135,2.0919,2.1243,508800.0],["1990-08-15",2.135,2.1458,2.1243,2.1458,457800.0],["1990-08-16",2.1243,2.135,2.1027,2.1027,238800.0],["1990-08-17",2.0919,2.1243,2.0811,2.1243,376600.0],["1990-08-20",2.1135,2.1458,2.1027,2.1135,301000.0],["1990-08-21",2.0703,2.0919,2.0272,2.0811,67600.0],["1990-08-22",2.0919,2.1027,2.038,2.038,443000.0],["1990-08-23",2.0272,2.0488,2.0056,2.0056,1048800.0],["1990-08-24",2.0056,2.0164,1.9517,1.9841,867800.0],["1990-08-27",2.0056,2.0272,1.9949,2.0056,1557800.0],["1990-08-28",2.0164,2.0272,1.9949,1.9949,733800.0],["1990-08-29",2.0056,2.038,1.9841,2.0272,1225200.0],["1990-08-30",2.038,2.0488,1.9841,1.9949,600600.0],["1990-08-31",1.9949,2.0488,1.9949,2.0488,1440400.0],["1990-09-04",2.0395,2.0505,2.0285,2.0505,333000.0],["1990-09-05",2.0505,2.0836,2.0395,2.0836,607800.0],["1990-09-06",2.0836,2.0946,2.0505,2.0616,428600.0],["1990-09-07",2.0505,2.0946,2.0505,2.0946,268000.0],["1990-09-10",2.1057,2.1167,2.0395,2.0946,322200.0],["1990-09-11",2.0726,2.0946,2.0616,2.0616,301000.0],["1990-09-12",2.0616,2.0616,2.0285,2.0505,515000.0],["1990-09-13",2.0505,2.0505,2.0064,2.0285,441000.0],["1990-09-14",2.0175,2.0285,1.9954,2.0175,642200.0],["1990-09-17",2.0064,2.0175,1.9954,2.0175,255000.0],["1990-09-18",2.0175,2.0175,1.9954,2.0175,646200.0],["1990-09-19",2.0175,2.0175,1.9954,2.0064,429600.0],["1990-09-20",2.0064,2.0064,1.9844,2.0064,514200.0],["1990-09-21",2.0395,2.0505,2.0175,2.0505,627400.0],["1990-09-24",2.0505,2.0505,2.0175,2.0175,219200.0],["1990-09-25",2.0285,2.0616,2.0285,2.0505,343600.0],["1990-09-26",2.0395,2.0505,2.0064,2.0395,715600.0],["1990-09-27",2.0395,2.0395,2.0064,2.0395,489600.0],["1990-09-28",2.0285,2.0505,2.0175,2.0505,334000.0],["1990-10-01",2.0726,2.1167,2.0616,2.1167,581400.0],["1990-10-02",2.1057,2.1277,2.1057,2.1057,327000.0],["1990-10-03",2.0946,2.1498,2.0946,2.1167,436400.0],["1990-10-04",2.1057,2.1387,2.1057,2.1387,557200.0],["1990-10-05",2.1057,2.1498,2.1057,2.1498,556400.0],["1990-10-08",2.1608,2.1718,2.1498,2.1608,409600.0],["1990-10-09",2.1498,2.1608,2.1057,2.1167,365000.0],["1990-10-10",2.1167,2.1277,2.0836,2.0946,595200.0],["1990-10-11",2.1167,2.1167,2.0285,2.0505,676000.0],["1990-10-12",2.0836,2.1387,2.0726,2.1277,475200.0],["1990-10-15",2.1387,2.1498,2.1057,2.1387,879200.0],["1990-10-16",2.1387,2.1498,2.1167,2.1387,1201200.0],["1990-10-17",2.1387,2.1718,2.1277,2.1608,633400.0],["1990-10-18",2.1608,2.1828,2.1608,2.1828,557200.0],["1990-10-19",2.1939,2.2159,2.1718,2.2159,1220000.0],["1990-10-22",2.2159,2.2269,2.2049,2.2269,379000.0],["1990-10-23",2.2269,2.249,2.2159,2.2269,681200.0],["1990-10-24",2.238,2.249,2.2159,2.238,974800.0],["1990-10-25",2.249,2.271,2.238,2.249,660200.0],["1990-10-26",2.2269,2.249,2.2269,2.2269,340600.0],["1990-10-29",2.238,2.249,2.2049,2.238,491600.0],["1990-10-30",2.2159,2.249,2.2159,2.249,410400.0],["1990-10-31",2.249,2.3262,2.238,2.3262,499200.0],["1990-11-01",2.3151,2.3482,2.3041,2.3372,593000.0],["1990-11-02",2.3262,2.3482,2.3151,2.3262,1139000.0],["1990-11-05",2.3372,2.3482,2.3262,2.3372,488600.0],["1990-11-06",2.3372,2.3592,2.3041,2.3262,435600.0],["1990-11-07",2.3262,2.3372,2.26,2.26,823000.0],["1990-11-08",2.26,2.2931,2.26,2.2931,844200.0],["1990-11-09",2.2931,2.3372,2.2931,2.3372,606400.0],["1990-11-12",2.3482,2.3592,2.3372,2.3482,775200.0],["1990-11-13",2.3592,2.3592,2.3041,2.3151,364400.0],["1990-11-14",2.3261,2.3261,2.2821,2.3041,962800.0],["1990-11-15",2.2931,2.2931,2.249,2.2821,565400.0],["1990-11-16",2.2931,2.3151,2.271,2.2931,470600.0],["1990-11-19",2.2931,2.3261,2.2931,2.3041,505200.0],["1990-11-20",2.3041,2.3041,2.271,2.2821,1288800.0],["1990-11-21",2.2931,2.2931,2.26,2.2931,349800.0],["1990-11-23",2.2931,2.2931,2.271,2.2931,374400.0],["1990-11-26",2.271,2.2821,2.271,2.2821,481000.0],["1990-11-27",2.2821,2.3041,2.271,2.2931,551400.0],["1990-11-28",2.2931,2.3262,2.2821,2.3151,600400.0],["1990-11-29",2.3151,2.3262,2.2931,2.3151,610800.0],["1990-11-30",2.3041,2.3372,2.3041,2.3372,2342400.0],["1990-12-03",2.3399,2.3399,2.2949,2.2949,789200.0],["1990-12-04",2.2949,2.3399,2.2836,2.3399,512400.0],["1990-12-05",2.3286,2.3399,2.3174,2.3286,452600.0],["1990-12-06",2.3174,2.3511,2.3174,2.3399,2057800.0],["1990-12-07",2.3399,2.3624,2.3286,2.3511,3072000.0],["1990-12-10",2.3624,2.3624,2.3286,2.3624,380400.0],["1990-12-11",2.3624,2.3736,2.3511,2.3624,574200.0],["1990-12-12",2.3736,2.3849,2.3624,2.3736,396600.0],["1990-12-13",2.3624,2.3736,2.3624,2.3624,200400.0],["1990-12-14",2.3511,2.3736,2.3511,2.3624,258400.0],["1990-12-17",2.3624,2.3736,2.3511,2.3736,166600.0],["1990-12-18",2.3736,2.4186,2.3624,2.4074,458600.0],["1990-12-19",2.4186,2.4299,2.3961,2.4299,688600.0],["1990-12-20",2.4186,2.4186,2.3849,2.4186,992400.0],["1990-12-21",2.4299,2.4299,2.4074,2.4299,775800.0],["1990-12-24",2.4074,2.4186,2.3961,2.3961,114000.0],["1990-12-26",2.3961,2.4186,2.3849,2.4074,347200.0],["1990-12-27",2.4074,2.4299,2.3961,2.4186,540000.0],["1990-12-28",2.4186,2.4186,2.4074,2.4186,541000.0],["1990-12-31",2.4186,2.4186,2.3736,2.3736,155400.0],["1991-01-02",2.3961,2.4074,2.3736,2.3849,303200.0],["1991-01-03",2.3849,2.3961,2.3849,2.3961,276400.0],["1991-01-04",2.3849,2.3961,2.3736,2.3849,334800.0],["1991-01-07",2.3849,2.3849,2.3624,2.3624,534000.0],["1991-01-08",2.3399,2.3736,2.3286,2.3736,659600.0],["1991-01-09",2.3849,2.3849,2.3399,2.3511,1331800.0],["1991-01-10",2.3511,2.3624,2.3399,2.3511,298200.0],["1991-01-11",2.3399,2.3624,2.3399,2.3511,890000.0],["1991-01-14",2.3286,2.3286,2.3061,2.3286,353200.0],["1991-01-15",2.3286,2.3286,2.2949,2.3061,330000.0],["1991-01-16",2.3286,2.3286,2.3061,2.3061,410000.0],["1991-01-17",2.3511,2.3849,2.3399,2.3624,859400.0],["1991-01-18",2.3511,2.3736,2.3511,2.3624,640600.0],["1991-01-21",2.3399,2.3849,2.3399,2.3624,521600.0],["1991-01-22",2.3736,2.3736,2.3624,2.3736,227600.0],["1991-01-23",2.3736,2.3849,2.3624,2.3849,332800.0],["1991-01-24",2.3849,2.4074,2.3736,2.3849,592000.0],["1991-01-25",2.3849,2.3849,2.3736,2.3849,285000.0],["1991-01-28",2.3849,2.3849,2.3511,2.3624,242200.0],["1991-01-29",2.3624,2.3624,2.3286,2.3624,1021000.0],["1991-01-30",2.3624,2.3849,2.3174,2.3286,537200.0],["1991-01-31",2.3286,2.3399,2.3061,2.3399,1026200.0],["1991-02-01",2.3399,2.3736,2.3399,2.3624,619600.0],["1991-02-04",2.3736,2.3849,2.3624,2.3736,660600.0],["1991-02-05",2.3736,2.3961,2.3624,2.3961,1070800.0],["1991-02-06",2.3849,2.3961,2.3736,2.3961,763600.0],["1991-02-07",2.3961,2.4524,2.3849,2.4074,1666200.0],["1991-02-08",2.4074,2.4299,2.3961,2.4299,787400.0],["1991-02-11",2.4299,2.5086,2.4186,2.4861,1106200.0],["1991-02-12",2.4974,2.5199,2.4749,2.5086,772400.0],["1991-02-13",2.5086,2.5199,2.4974,2.5199,339000.0],["1991-02-14",2.5199,2.5311,2.4861,2.5086,799800.0],["1991-02-15",2.4974,2.5199,2.4636,2.4861,737400.0],["1991-02-19",2.4861,2.4861,2.4636,2.4861,490000.0],["1991-02-20",2.4749,2.4749,2.4524,2.4636,359600.0],["1991-02-21",2.4524,2.4749,2.4524,2.4749,320400.0],["1991-02-22",2.4524,2.4974,2.4411,2.4749,916200.0],["1991-02-25",2.4974,2.5086,2.4749,2.5086,940800.0],["1991-02-26",2.4861,2.4974,2.4524,2.4636,537000.0],["1991-02-27",2.4636,2.4974,2.4636,2.4861,348400.0],["1991-02-28",2.4861,2.4974,2.4636,2.4861,1386800.0],["1991-03-01",2.4889,2.5003,2.4545,2.4774,874000.0],["1991-03-04",2.4659,2.4659,2.4201,2.4315,594000.0],["1991-03-05",2.443,2.4545,2.4201,2.443,386000.0],["1991-03-06",2.443,2.4659,2.3856,2.3971,894000.0],["1991-03-07",2.4086,2.4201,2.3971,2.4086,2997600.0],["1991-03-08",2.4086,2.4201,2.3742,2.3856,335600.0],["1991-03-11",2.3856,2.4201,2.3742,2.3971,257800.0],["1991-03-12",2.4315,2.443,2.4086,2.4315,454800.0],["1991-03-13",2.4201,2.443,2.4201,2.4315,407600.0],["1991-03-14",2.4315,2.4545,2.3971,2.4086,346400.0],["1991-03-15",2.443,2.4545,2.4201,2.4545,917600.0],["1991-03-18",2.4545,2.4659,2.443,2.4545,201800.0],["1991-03-19",2.4086,2.4545,2.4086,2.4545,304200.0],["1991-03-20",2.443,2.4659,2.443,2.4545,298600.0],["1991-03-21",2.4545,2.4545,2.443,2.443,1593000.0],["1991-03-22",2.443,2.4774,2.443,2.4774,794400.0],["1991-03-25",2.4774,2.4889,2.4659,2.4774,1171600.0],["1991-03-26",2.4659,2.4889,2.4545,2.4889,972800.0],["1991-03-27",2.4889,2.4889,2.4659,2.4889,1053200.0],["1991-03-28",2.4889,2.5118,2.4889,2.5003,733600.0],["1991-04-01",2.5003,2.5003,2.4659,2.4889,491000.0],["1991-04-02",2.4889,2.5003,2.4774,2.4889,268200.0],["1991-04-03",2.5003,2.5118,2.4889,2.5118,440400.0],["1991-04-04",2.5118,2.5233,2.5003,2.5118,337400.0],["1991-04-05",2.5118,2.5233,2.4659,2.4889,462000.0],["1991-04-08",2.5003,2.5003,2.4201,2.4774,422800.0],["1991-04-09",2.4659,2.4774,2.4545,2.4659,414800.0],["1991-04-10",2.4659,2.5003,2.4659,2.4889,358200.0],["1991-04-11",2.5003,2.5118,2.4889,2.5003,348400.0],["1991-04-12",2.5003,2.5118,2.4889,2.4889,493600.0],["1991-04-15",2.5003,2.5233,2.5003,2.5118,701200.0],["1991-04-16",2.5118,2.5347,2.5003,2.5233,458400.0],["1991-04-17",2.5118,2.5347,2.5003,2.5118,427000.0],["1991-04-18",2.5118,2.5118,2.4774,2.4889,639600.0],["1991-04-19",2.4889,2.4889,2.4315,2.4315,1441800.0],["1991-04-22",2.443,2.4545,2.4086,2.4086,336000.0],["1991-04-23",2.443,2.4774,2.443,2.4774,312200.0],["1991-04-24",2.4659,2.5003,2.4659,2.5003,260400.0],["1991-04-25",2.5003,2.5003,2.4545,2.4545,415000.0],["1991-04-26",2.4545,2.4774,2.443,2.4774,305600.0],["1991-04-29",2.4659,2.4889,2.4545,2.4545,294800.0],["1991-04-30",2.4659,2.4889,2.4545,2.4889,368000.0],["1991-05-01",2.5003,2.5118,2.4774,2.5118,574000.0],["1991-05-02",2.5003,2.5118,2.4889,2.5003,431000.0],["1991-05-03",2.5003,2.5118,2.4659,2.4889,502000.0],["1991-05-06",2.4889,2.5003,2.4659,2.5003,391800.0],["1991-05-07",2.4889,2.5118,2.4889,2.5118,526000.0],["1991-05-08",2.5118,2.5347,2.5003,2.5347,818000.0],["1991-05-09",2.5233,2.5462,2.5233,2.5347,443400.0],["1991-05-10",2.5347,2.5347,2.4774,2.4889,1048000.0],["1991-05-13",2.5003,2.5118,2.4659,2.5118,297000.0],["1991-05-14",2.5118,2.5118,2.4774,2.4774,336800.0],["1991-05-15",2.4774,2.4774,2.443,2.4659,306200.0],["1991-05-16",2.4659,2.4889,2.4545,2.4889,450800.0],["1991-05-17",2.4889,2.5118,2.4659,2.5003,669200.0],["1991-05-20",2.4889,2.5347,2.4889,2.5003,429400.0],["1991-05-21",2.5003,2.5233,2.5003,2.5118,245600.0],["1991-05-22",2.5003,2.5233,2.4889,2.5233,382800.0],["1991-05-23",2.5233,2.5347,2.4889,2.5233,624600.0],["1991-05-24",2.5233,2.5347,2.5118,2.5233,461600.0],["1991-05-28",2.5233,2.5347,2.5118,2.5233,490200.0],["1991-05-29",2.5347,2.5347,2.5233,2.5347,557000.0],["1991-05-30",2.5347,2.5577,2.5118,2.5233,1246200.0],["1991-05-31",2.5233,2.5233,2.4774,2.4889,1228800.0],["1991-06-03",2.48,2.4917,2.4449,2.4683,1141000.0],["1991-06-04",2.4566,2.4683,2.4449,2.4449,1387800.0],["1991-06-05",2.4566,2.4566,2.4098,2.4215,1863600.0],["1991-06-06",2.4215,2.4332,2.3864,2.3981,2657600.0],["1991-06-07",2.3981,2.4449,2.3981,2.4215,402000.0],["1991-06-10",2.4332,2.4449,2.4098,2.4098,332200.0],["1991-06-11",2.4215,2.4449,2.4098,2.4449,343000.0],["1991-06-12",2.4449,2.4449,2.4215,2.4215,501000.0],["1991-06-13",2.4332,2.4566,2.4215,2.4566,518800.0],["1991-06-14",2.4566,2.4683,2.4566,2.4683,267200.0],["1991-06-17",2.4566,2.4683,2.4449,2.4449,266400.0],["1991-06-18",2.4332,2.4566,2.4098,2.4332,819600.0],["1991-06-19",2.4098,2.4215,2.363,2.3981,594200.0],["1991-06-20",2.3981,2.4098,2.3981,2.4098,487800.0],["1991-06-21",2.4098,2.4215,2.3981,2.3981,1223800.0],["1991-06-24",2.3981,2.4098,2.3864,2.4098,990600.0],["1991-06-25",2.4098,2.4098,2.3981,2.3981,209400.0],["1991-06-26",2.4098,2.4098,2.3747,2.3981,590400.0],["1991-06-27",2.3981,2.4215,2.3981,2.4215,446800.0],["1991-06-28",2.4098,2.4215,2.3981,2.4215,492200.0],["1991-07-01",2.4215,2.4566,2.4215,2.4332,467600.0],["1991-07-02",2.4332,2.4449,2.4215,2.4449,536000.0],["1991-07-03",2.4449,2.4449,2.4215,2.4332,371600.0],["1991-07-05",2.4332,2.4449,2.4215,2.4332,217800.0],["1991-07-08",2.4332,2.4566,2.4215,2.4566,327400.0],["1991-07-09",2.4566,2.4683,2.4449,2.4566,816800.0],["1991-07-10",2.4449,2.4566,2.4449,2.4449,464000.0],["1991-07-11",2.4566,2.48,2.4449,2.48,841800.0],["1991-07-12",2.48,2.5034,2.4566,2.5034,301400.0],["1991-07-15",2.4917,2.4917,2.4683,2.48,287600.0],["1991-07-16",2.48,2.4917,2.4566,2.48,671400.0],["1991-07-17",2.48,2.4917,2.4683,2.48,315600.0],["1991-07-18",2.48,2.4917,2.4683,2.48,664800.0],["1991-07-19",2.48,2.48,2.4683,2.4683,384800.0],["1991-07-22",2.48,2.48,2.4566,2.4566,322000.0],["1991-07-23",2.4683,2.4683,2.4332,2.4449,607000.0],["1991-07-24",2.4566,2.4683,2.4449,2.4449,692800.0],["1991-07-25",2.4566,2.4917,2.4449,2.4917,514400.0],["1991-07-26",2.48,2.5151,2.48,2.5151,254000.0],["1991-07-29",2.5151,2.5619,2.4917,2.5502,551600.0],["1991-07-30",2.5619,2.5619,2.5385,2.5619,601400.0],["1991-07-31",2.5619,2.5619,2.5385,2.5502,244800.0],["1991-08-01",2.5502,2.5502,2.5151,2.5385,517400.0],["1991-08-02",2.5619,2.5736,2.5502,2.5736,325800.0],["1991-08-05",2.5736,2.5853,2.5619,2.5853,266400.0],["1991-08-06",2.5853,2.597,2.5502,2.597,1063800.0],["1991-08-07",2.597,2.597,2.5736,2.5853,500000.0],["1991-08-08",2.5853,2.597,2.5736,2.5853,326400.0],["1991-08-09",2.5853,2.597,2.5736,2.5853,290000.0],["1991-08-12",2.5853,2.6087,2.5853,2.597,1065400.0],["1991-08-13",2.597,2.6204,2.5853,2.6204,591800.0],["1991-08-14",2.6087,2.6438,2.6087,2.6321,1335000.0],["1991-08-15",2.6321,2.6554,2.6204,2.6321,849800.0],["1991-08-16",2.6321,2.6321,2.5736,2.6087,545400.0],["1991-08-19",2.5502,2.5853,2.5502,2.5619,387600.0],["1991-08-20",2.5736,2.6087,2.5619,2.6087,602400.0],["1991-08-21",2.6204,2.6555,2.597,2.6438,1535800.0],["1991-08-22",2.6438,2.6438,2.6087,2.6321,793600.0],["1991-08-23",2.6204,2.6438,2.6204,2.6438,658400.0],["1991-08-26",2.6321,2.6438,2.6087,2.6321,940600.0],["1991-08-27",2.6321,2.6438,2.6204,2.6321,605600.0],["1991-08-28",2.6438,2.6788,2.6321,2.6438,471000.0],["1991-08-29",2.6438,2.6672,2.6438,2.6555,576600.0],["1991-08-30",2.6555,2.6555,2.6321,2.6555,1447400.0],["1991-09-03",2.6464,2.6583,2.6225,2.6225,982000.0],["1991-09-04",2.6225,2.6345,2.6106,2.6225,519400.0],["1991-09-05",2.6226,2.6226,2.5749,2.5987,510000.0],["1991-09-06",2.5987,2.6106,2.5749,2.6106,421800.0],["1991-09-09",2.5987,2.6106,2.551,2.5749,1584800.0],["1991-09-10",2.5868,2.5987,2.5749,2.5868,475800.0],["1991-09-11",2.5987,2.6225,2.5987,2.6106,283600.0],["1991-09-12",2.6225,2.6225,2.6106,2.6225,426200.0],["1991-09-13",2.6464,2.6464,2.5987,2.5987,500600.0],["1991-09-16",2.6106,2.6225,2.5987,2.6225,511200.0],["1991-09-17",2.6225,2.6583,2.6106,2.6464,519400.0],["1991-09-18",2.6345,2.6822,2.6345,2.6822,296600.0],["1991-09-19",2.6822,2.6822,2.6583,2.6702,505600.0],["1991-09-20",2.6941,2.6941,2.6702,2.6822,1007400.0],["1991-09-23",2.6702,2.6822,2.6583,2.6702,284000.0],["1991-09-24",2.6702,2.6822,2.6464,2.6583,1364400.0],["1991-09-25",2.6583,2.6583,2.6345,2.6464,388800.0],["1991-09-26",2.6464,2.6702,2.6345,2.6583,591200.0],["1991-09-27",2.6583,2.6822,2.6583,2.6702,505800.0],["1991-09-30",2.6702,2.706,2.6702,2.706,668000.0],["1991-10-01",2.706,2.7179,2.6941,2.7179,487600.0],["1991-10-02",2.7179,2.7418,2.706,2.7298,515000.0],["1991-10-03",2.7179,2.7418,2.7179,2.7418,523200.0],["1991-10-04",2.7418,2.7418,2.6941,2.706,880400.0],["1991-10-07",2.6941,2.706,2.6941,2.706,461800.0],["1991-10-08",2.706,2.7179,2.6941,2.706,726000.0],["1991-10-09",2.706,2.706,2.6702,2.6702,443800.0],["1991-10-10",2.6822,2.6941,2.6583,2.6941,435600.0],["1991-10-11",2.6941,2.7179,2.6702,2.706,605800.0],["1991-10-14",2.7179,2.7298,2.7179,2.7298,287000.0],["1991-10-15",2.7179,2.7298,2.706,2.7298,494200.0],["1991-10-16",2.7179,2.7298,2.6822,2.706,452400.0],["1991-10-17",2.706,2.706,2.6822,2.6941,677400.0],["1991-10-18",2.706,2.7298,2.6941,2.7179,402000.0],["1991-10-21",2.7179,2.7179,2.6583,2.6822,630800.0],["1991-10-22",2.6702,2.6822,2.6583,2.6822,565000.0],["1991-10-23",2.6702,2.6941,2.6583,2.6822,567600.0],["1991-10-24",2.6702,2.6941,2.6583,2.6941,388800.0],["1991-10-25",2.6822,2.7298,2.6822,2.7179,396000.0],["1991-10-28",2.706,2.7179,2.6941,2.706,710000.0],["1991-10-29",2.706,2.7179,2.6822,2.706,551200.0],["1991-10-30",2.706,2.7179,2.6941,2.7179,537800.0],["1991-10-31",2.706,2.7179,2.706,2.706,352800.0],["1991-11-01",2.7179,2.7179,2.6941,2.7179,597200.0],["1991-11-04",2.7179,2.7179,2.6822,2.6941,1084400.0],["1991-11-05",2.706,2.706,2.6941,2.706,448800.0],["1991-11-06",2.706,2.7179,2.6941,2.7179,392000.0],["1991-11-07",2.7179,2.7537,2.6941,2.7537,1117000.0],["1991-11-08",2.7418,2.7656,2.7298,2.7537,625200.0],["1991-11-11",2.7537,2.7537,2.7179,2.7298,363000.0],["1991-11-12",2.7418,2.7537,2.5629,2.6464,6074200.0],["1991-11-13",2.6225,2.6583,2.6106,2.6345,1723400.0],["1991-11-14",2.6464,2.6464,2.6106,2.6106,1413000.0],["1991-11-15",2.5987,2.6345,2.5749,2.5868,883800.0],["1991-11-18",2.5987,2.6225,2.551,2.6106,965000.0],["1991-11-19",2.6106,2.6106,2.5629,2.6106,602600.0],["1991-11-20",2.6226,2.6464,2.5868,2.5987,556200.0],["1991-11-21",2.5868,2.6345,2.5868,2.6345,486600.0],["1991-11-22",2.6345,2.6583,2.6106,2.6106,1029400.0],["1991-11-25",2.6106,2.6225,2.5987,2.6225,542600.0],["1991-11-26",2.6464,2.6583,2.6106,2.6345,828200.0],["1991-11-27",2.6464,2.6822,2.6345,2.6822,789400.0],["1991-11-29",2.6702,2.706,2.6583,2.6941,1709200.0],["1991-12-02",2.6858,2.7101,2.6615,2.698,3273000.0],["1991-12-03",2.698,2.7223,2.6858,2.7101,684600.0],["1991-12-04",2.7101,2.7101,2.6615,2.6737,772000.0],["1991-12-05",2.6858,2.698,2.6737,2.6858,462200.0],["1991-12-06",2.6737,2.698,2.6737,2.698,907400.0],["1991-12-09",2.698,2.7101,2.6494,2.6615,738400.0],["1991-12-10",2.6615,2.7101,2.6494,2.698,2005600.0],["1991-12-11",2.698,2.7101,2.6858,2.698,972400.0],["1991-12-12",2.7101,2.7223,2.698,2.7101,395000.0],["1991-12-13",2.7223,2.7223,2.6615,2.6858,552200.0],["1991-12-16",2.6737,2.6858,2.625,2.625,608600.0],["1991-12-17",2.625,2.6494,2.625,2.6372,952600.0],["1991-12-18",2.6494,2.6737,2.6372,2.6494,549400.0],["1991-12-19",2.6615,2.6737,2.6372,2.6494,543000.0],["1991-12-20",2.7101,2.7344,2.6858,2.7223,1248200.0],["1991-12-23",2.7344,2.7952,2.7223,2.783,945800.0],["1991-12-24",2.7952,2.8316,2.783,2.8073,517800.0],["1991-12-26",2.8195,2.8316,2.8073,2.8195,326600.0],["1991-12-27",2.8316,2.8316,2.8073,2.8195,294400.0],["1991-12-30",2.8316,2.856,2.8195,2.856,576800.0],["1991-12-31",2.8316,2.856,2.8073,2.856,659400.0],["1992-01-02",2.8438,2.856,2.8073,2.8316,658200.0],["1992-01-03",2.8316,2.856,2.8195,2.856,673000.0],["1992-01-06",2.856,2.8681,2.8316,2.8681,691400.0],["1992-01-07",2.8681,2.8681,2.8438,2.8681,562400.0],["1992-01-08",2.856,2.8681,2.8438,2.856,663000.0],["1992-01-09",2.8681,2.8681,2.8073,2.8195,547000.0],["1992-01-10",2.8195,2.8195,2.7587,2.7709,701800.0],["1992-01-13",2.7587,2.7587,2.698,2.7101,990200.0],["1992-01-14",2.7101,2.7344,2.698,2.7344,1370800.0],["1992-01-15",2.7344,2.7344,2.698,2.7223,614800.0],["1992-01-16",2.7223,2.7223,2.6615,2.6858,863800.0],["1992-01-17",2.6858,2.7101,2.6615,2.6858,535600.0],["1992-01-20",2.6858,2.7223,2.6737,2.698,640800.0],["1992-01-21",2.7101,2.7223,2.6858,2.6858,663800.0],["1992-01-22",2.698,2.7223,2.6858,2.7223,665800.0],["1992-01-23",2.7101,2.7101,2.6858,2.698,598600.0],["1992-01-24",2.698,2.7101,2.6858,2.7101,356000.0],["1992-01-27",2.7101,2.7223,2.698,2.7223,418000.0],["1992-01-28",2.7223,2.783,2.7223,2.7709,443600.0],["1992-01-29",2.7466,2.783,2.7101,2.7101,580200.0],["1992-01-30",2.7223,2.7466,2.625,2.625,1268800.0],["1992-01-31",2.6494,2.6858,2.6494,2.6615,636400.0],["1992-02-03",2.6615,2.6615,2.625,2.6372,539400.0],["1992-02-04",2.6372,2.6372,2.6129,2.6372,1037600.0],["1992-02-05",2.6372,2.6494,2.625,2.625,1878200.0],["1992-02-06",2.6372,2.6494,2.625,2.625,792200.0],["1992-02-07",2.625,2.6494,2.625,2.6372,1016200.0],["1992-02-10",2.6372,2.6737,2.625,2.6737,976000.0],["1992-02-11",2.6737,2.6737,2.6494,2.6615,505600.0],["1992-02-12",2.6615,2.698,2.6493,2.6858,691200.0],["1992-02-13",2.6615,2.6858,2.6494,2.6737,482800.0],["1992-02-14",2.6615,2.698,2.6615,2.6737,243800.0],["1992-02-18",2.698,2.698,2.6494,2.6615,559200.0],["1992-02-19",2.6615,2.6858,2.6494,2.6737,439600.0],["1992-02-20",2.6858,2.698,2.6494,2.6615,699600.0],["1992-02-21",2.6737,2.6737,2.6494,2.6615,583000.0],["1992-02-24",2.6615,2.6615,2.6372,2.6615,568000.0],["1992-02-25",2.6615,2.6858,2.6494,2.6737,966600.0],["1992-02-26",2.6737,2.698,2.6615,2.698,476800.0],["1992-02-27",2.698,2.698,2.6858,2.698,530600.0],["1992-02-28",2.6858,2.7344,2.6858,2.7223,2758400.0],["1992-03-02",2.7138,2.7138,2.6767,2.6767,1481000.0],["1992-03-03",2.6891,2.7014,2.6767,2.6891,591800.0],["1992-03-04",2.6891,2.7014,2.6643,2.6643,404200.0],["1992-03-05",2.6767,2.6767,2.6643,2.6643,384000.0],["1992-03-06",2.6767,2.6767,2.6395,2.6395,478600.0],["1992-03-09",2.6519,2.6891,2.6519,2.6767,510600.0],["1992-03-10",2.7014,2.7014,2.6519,2.6519,604600.0],["1992-03-11",2.6519,2.6643,2.6395,2.6519,449600.0],["1992-03-12",2.6519,2.7014,2.6395,2.6767,436400.0],["1992-03-13",2.6891,2.7014,2.6519,2.6767,502600.0],["1992-03-16",2.6767,2.6767,2.6519,2.6767,411200.0],["1992-03-17",2.6767,2.6891,2.6395,2.6643,510000.0],["1992-03-18",2.6643,2.6643,2.6395,2.6643,598800.0],["1992-03-19",2.6519,2.6643,2.6395,2.6395,608400.0],["1992-03-20",2.6395,2.6643,2.6395,2.6643,1281200.0],["1992-03-23",2.6519,2.6643,2.6519,2.6643,339800.0],["1992-03-24",2.6643,2.6767,2.6643,2.6643,614800.0],["1992-03-25",2.6643,2.6767,2.6519,2.6643,1550600.0],["1992-03-26",2.6519,2.6767,2.6271,2.6519,655600.0],["1992-03-27",2.6519,2.6643,2.6395,2.6519,378400.0],["1992-03-30",2.6519,2.7386,2.6271,2.6519,334200.0],["1992-03-31",2.6519,2.6767,2.6395,2.6767,567400.0],["1992-04-01",2.6643,2.6767,2.6519,2.6643,398400.0],["1992-04-02",2.6643,2.6643,2.6271,2.6271,513400.0],["1992-04-03",2.6271,2.6519,2.6271,2.6271,848800.0],["1992-04-06",2.6271,2.6519,2.6271,2.6519,356600.0],["1992-04-07",2.6395,2.6395,2.6147,2.6271,599000.0],["1992-04-08",2.6147,2.6271,2.6023,2.6147,535800.0],["1992-04-09",2.6271,2.6519,2.6147,2.6395,768600.0],["1992-04-10",2.6519,2.6519,2.6271,2.6519,463800.0],["1992-04-13",2.6519,2.6519,2.6023,2.6519,825800.0],["1992-04-14",2.6519,2.6519,2.6271,2.6395,957600.0],["1992-04-15",2.6395,2.6891,2.6395,2.6891,536200.0],["1992-04-16",2.6767,2.6891,2.6519,2.6891,587000.0],["1992-04-20",2.6643,2.6767,2.6395,2.6767,575400.0],["1992-04-21",2.5899,2.6023,2.5156,2.5899,2109600.0],["1992-04-22",2.5899,2.6271,2.5899,2.6147,992200.0],["1992-04-23",2.6023,2.6147,2.5775,2.6147,650200.0],["1992-04-24",2.6147,2.6147,2.6023,2.6023,409400.0],["1992-04-27",2.6023,2.6147,2.5527,2.5651,1043000.0],["1992-04-28",2.5651,2.5775,2.5404,2.5404,955200.0],["1992-04-29",2.5527,2.5775,2.5404,2.5775,803000.0],["1992-04-30",2.5775,2.5899,2.5651,2.5899,611400.0],["1992-05-01",2.6023,2.6271,2.5775,2.6023,466400.0],["1992-05-04",2.5899,2.6395,2.5775,2.6271,524800.0],["1992-05-05",2.6147,2.6767,2.6023,2.6519,1275000.0],["1992-05-06",2.6643,2.6767,2.6519,2.6519,784400.0],["1992-05-07",2.6519,2.6643,2.6519,2.6643,888200.0],["1992-05-08",2.6519,2.6767,2.6519,2.6767,1029800.0],["1992-05-11",2.6767,2.7014,2.6643,2.6891,544800.0],["1992-05-12",2.6891,2.7015,2.6767,2.7015,707200.0],["1992-05-13",2.7015,2.7138,2.6891,2.7015,538400.0],["1992-05-14",2.6891,2.7014,2.6767,2.6891,539400.0],["1992-05-15",2.6767,2.6891,2.6767,2.6891,626200.0],["1992-05-18",2.6767,2.6891,2.6767,2.6891,736400.0],["1992-05-19",2.6891,2.7138,2.6767,2.7015,498600.0],["1992-05-20",2.7015,2.7138,2.6891,2.7015,451200.0],["1992-05-21",2.7014,2.7014,2.6767,2.6891,553000.0],["1992-05-22",2.6891,2.7015,2.6891,2.7015,339600.0],["1992-05-26",2.7015,2.7138,2.6891,2.7015,525800.0],["1992-05-27",2.7138,2.7262,2.7015,2.7262,963200.0],["1992-05-28",2.7262,2.7634,2.7138,2.751,801600.0],["1992-05-29",2.751,2.7882,2.751,2.7634,1521200.0],["1992-06-01",2.7548,2.7675,2.7295,2.7422,1245800.0],["1992-06-02",2.7422,2.7422,2.7043,2.7169,846000.0],["1992-06-03",2.7295,2.7295,2.7169,2.7295,405400.0],["1992-06-04",2.7295,2.7295,2.7169,2.7169,458800.0],["1992-06-05",2.7169,2.7295,2.7043,2.7295,543400.0],["1992-06-08",2.7295,2.7295,2.7169,2.7295,355000.0],["1992-06-09",2.7295,2.7422,2.7169,2.7422,565200.0],["1992-06-10",2.7422,2.7548,2.7169,2.7295,572800.0],["1992-06-11",2.7169,2.7295,2.7169,2.7295,248600.0],["1992-06-12",2.7295,2.7422,2.7169,2.7169,400600.0],["1992-06-15",2.7169,2.7548,2.7169,2.7295,502200.0],["1992-06-16",2.7422,2.7422,2.7169,2.7169,506800.0],["1992-06-17",2.7169,2.7295,2.6916,2.6916,486800.0],["1992-06-18",2.7043,2.7169,2.6916,2.7169,298200.0],["1992-06-19",2.7043,2.7295,2.7043,2.7295,446800.0],["1992-06-22",2.7295,2.7295,2.7043,2.7295,314200.0],["1992-06-23",2.7169,2.7422,2.7169,2.7422,349400.0],["1992-06-24",2.7295,2.7548,2.7295,2.7422,270200.0],["1992-06-25",2.7548,2.7675,2.7295,2.7422,347200.0],["1992-06-26",2.7548,2.7675,2.7295,2.7548,285800.0],["1992-06-29",2.7548,2.7675,2.7422,2.7675,536800.0],["1992-06-30",2.8054,2.8054,2.7675,2.7927,470600.0],["1992-07-01",2.7927,2.8054,2.7801,2.8054,284600.0],["1992-07-02",2.818,2.8306,2.7927,2.8306,540800.0],["1992-07-06",2.8306,2.8433,2.8054,2.8306,633200.0],["1992-07-07",2.8433,2.8559,2.8306,2.8306,1025200.0],["1992-07-08",2.8306,2.8433,2.818,2.8306,566200.0],["1992-07-09",2.8306,2.8433,2.818,2.8433,602000.0],["1992-07-10",2.8433,2.8433,2.8054,2.8054,734200.0],["1992-07-13",2.8054,2.818,2.7675,2.7801,826400.0],["1992-07-14",2.7801,2.7927,2.7675,2.7927,817200.0],["1992-07-15",2.8054,2.8306,2.7927,2.8306,506400.0],["1992-07-16",2.8306,2.8306,2.8054,2.8054,565000.0],["1992-07-17",2.818,2.8306,2.8054,2.8306,501800.0],["1992-07-20",2.818,2.818,2.7927,2.8054,442800.0],["1992-07-21",2.818,2.818,2.7801,2.7927,519400.0],["1992-07-22",2.7801,2.8054,2.7801,2.7801,607400.0],["1992-07-23",2.7927,2.8054,2.7801,2.7927,438400.0],["1992-07-24",2.8054,2.8054,2.7927,2.7927,459600.0],["1992-07-27",2.7927,2.818,2.7927,2.8054,472200.0],["1992-07-28",2.818,2.8559,2.8054,2.8559,959400.0],["1992-07-29",2.8559,2.8685,2.8433,2.8559,1108600.0],["1992-07-30",2.8559,2.8685,2.8433,2.8559,556600.0],["1992-07-31",2.8559,2.8559,2.8433,2.8559,438000.0],["1992-08-03",2.8559,2.8685,2.8433,2.8559,625200.0],["1992-08-04",2.8559,2.8559,2.8306,2.8433,887400.0],["1992-08-05",2.8433,2.8433,2.818,2.8306,666800.0],["1992-08-06",2.818,2.8306,2.7801,2.7927,1029400.0],["1992-08-07",2.8054,2.8054,2.7801,2.7927,1107600.0],["1992-08-10",2.7801,2.7927,2.7675,2.7801,645200.0],["1992-08-11",2.7801,2.7801,2.7295,2.7422,2763600.0],["1992-08-12",2.7548,2.7548,2.7295,2.7548,1610600.0],["1992-08-13",2.7675,2.7801,2.7548,2.7675,1044400.0],["1992-08-14",2.7675,2.7927,2.7548,2.7675,1229400.0],["1992-08-17",2.7675,2.7801,2.7548,2.7675,668200.0],["1992-08-18",2.7675,2.8054,2.7548,2.7801,2201800.0],["1992-08-19",2.7927,2.818,2.7801,2.818,791600.0],["1992-08-20",2.818,2.8306,2.8054,2.818,567600.0],["1992-08-21",2.8306,2.8433,2.7927,2.8054,853800.0],["1992-08-24",2.818,2.818,2.7801,2.8054,793400.0],["1992-08-25",2.818,2.818,2.7801,2.7927,1901200.0],["1992-08-26",2.7801,2.7927,2.7675,2.7927,752600.0],["1992-08-27",2.8054,2.8054,2.7043,2.7927,1141200.0],["1992-08-28",2.7927,2.8054,2.7927,2.8054,560000.0],["1992-08-31",2.8054,2.818,2.7927,2.8054,3037600.0],["1992-09-01",2.8095,2.8224,2.7837,2.7837,2570800.0],["1992-09-02",2.7966,2.8481,2.745,2.745,2401800.0],["1992-09-03",2.7579,2.7837,2.745,2.7708,1342600.0],["1992-09-04",2.7708,2.8224,2.7708,2.7966,2834200.0],["1992-09-08",2.7966,2.8095,2.7579,2.7708,1607000.0],["1992-09-09",2.7837,2.7966,2.7579,2.7966,830600.0],["1992-09-10",2.8095,2.8224,2.7708,2.7708,2760200.0],["1992-09-11",2.7837,2.7966,2.7579,2.7837,747600.0],["1992-09-14",2.7837,2.7837,2.7708,2.7708,528000.0],["1992-09-15",2.7837,2.7837,2.7451,2.7579,999000.0],["1992-09-16",2.7451,2.8095,2.7451,2.7837,1172800.0],["1992-09-17",2.7966,2.7966,2.7708,2.7966,839200.0],["1992-09-18",2.7966,2.8224,2.7966,2.8095,1238200.0],["1992-09-21",2.8095,2.8353,2.8095,2.8353,337600.0],["1992-09-22",2.8353,2.8481,2.8224,2.8224,769000.0],["1992-09-23",2.8224,2.8224,2.7837,2.7837,1695000.0],["1992-09-24",2.7966,2.8224,2.7966,2.8095,318600.0],["1992-09-25",2.7966,2.8095,2.7966,2.8095,569000.0],["1992-09-28",2.7966,2.8095,2.7966,2.8095,452200.0],["1992-09-29",2.8095,2.8224,2.7966,2.8224,1017400.0],["1992-09-30",2.8224,2.8997,2.8224,2.8868,1086400.0],["1992-10-01",2.8997,2.9126,2.8868,2.8997,619800.0],["1992-10-02",2.8997,2.8997,2.8739,2.8739,524000.0],["1992-10-05",2.861,2.8739,2.8224,2.861,820400.0],["1992-10-06",2.861,2.8997,2.8481,2.8868,664600.0],["1992-10-07",2.8997,2.9126,2.8739,2.8739,460000.0],["1992-10-08",2.8868,2.9126,2.8868,2.9126,522600.0],["1992-10-09",2.9126,2.9126,2.8868,2.8868,330200.0],["1992-10-12",2.8868,2.8997,2.8868,2.8997,336600.0],["1992-10-13",2.8997,2.9126,2.8868,2.8997,676800.0],["1992-10-14",2.9126,2.9126,2.8868,2.9126,393600.0],["1992-10-15",2.9126,2.9513,2.8997,2.9384,680400.0],["1992-10-16",2.9384,2.9384,2.9255,2.9384,450600.0],["1992-10-19",2.9384,2.9513,2.9255,2.9255,510400.0],["1992-10-20",2.9255,2.9384,2.8997,2.9126,571000.0],["1992-10-21",2.8997,2.9255,2.8868,2.8997,462800.0],["1992-10-22",2.8997,2.9126,2.8868,2.9126,423600.0],["1992-10-23",2.9126,2.9126,2.8997,2.9126,397200.0],["1992-10-26",2.8997,2.9255,2.8997,2.9255,307600.0],["1992-10-27",2.9255,2.9384,2.9255,2.9255,437400.0],["1992-10-28",2.9255,2.9384,2.9255,2.9384,336600.0],["1992-10-29",2.9255,2.9384,2.9255,2.9384,368600.0],["1992-10-30",2.9255,2.9513,2.9255,2.9255,695400.0],["1992-11-02",2.9384,2.9513,2.9255,2.9513,565000.0],["1992-11-03",2.9384,2.9513,2.9126,2.9126,825800.0],["1992-11-04",2.9126,2.977,2.8997,2.9513,3035000.0],["1992-11-05",2.9513,2.9641,2.9384,2.9641,574600.0],["1992-11-06",2.9641,2.9641,2.9255,2.9255,1000600.0],["1992-11-09",2.9255,2.9384,2.9126,2.9384,952000.0],["1992-11-10",2.9255,2.9513,2.9255,2.9513,355400.0],["1992-11-11",2.9513,2.977,2.9513,2.977,421000.0],["1992-11-12",2.977,2.9899,2.9641,2.9899,603200.0],["1992-11-13",2.9899,3.0028,2.977,2.9899,675400.0],["1992-11-16",2.9899,3.0157,2.9899,2.9899,732200.0],["1992-11-17",2.9899,3.0286,2.977,3.0286,728600.0],["1992-11-18",3.0157,3.0286,2.9899,2.9899,602600.0],["1992-11-19",3.0028,3.0157,2.9899,3.0157,481600.0],["1992-11-20",3.0286,3.0415,3.0028,3.0157,679200.0],["1992-11-23",3.0157,3.0672,3.0157,3.0672,436000.0],["1992-11-24",3.0672,3.0672,3.0286,3.0415,476200.0],["1992-11-25",3.0415,3.0544,3.0286,3.0286,385400.0],["1992-11-27",3.0286,3.0415,3.0286,3.0286,140000.0],["1992-11-30",3.0415,3.0415,3.0157,3.0286,5790600.0],["1992-12-01",3.0196,3.0328,2.9803,2.9803,2122400.0],["1992-12-02",2.9934,2.9934,2.9803,2.9934,500600.0],["1992-12-03",2.9803,3.0065,2.9803,2.9934,957800.0],["1992-12-04",3.0065,3.0328,2.9934,3.0196,2064600.0],["1992-12-07",3.0196,3.0722,3.0065,3.0459,557600.0],["1992-12-08",3.0459,3.0459,3.0065,3.0196,351600.0],["1992-12-09",3.0196,3.0328,3.0065,3.0328,785400.0],["1992-12-10",3.0196,3.0459,3.0196,3.0459,383200.0],["1992-12-11",3.1247,3.1378,3.0853,3.1378,2121400.0],["1992-12-14",3.1378,3.1509,3.1116,3.1247,890600.0],["1992-12-15",3.1247,3.1378,3.0984,3.1116,666800.0],["1992-12-16",3.1116,3.1247,3.0984,3.1116,673400.0],["1992-12-17",3.1116,3.1378,3.1116,3.1378,586600.0],["1992-12-18",3.1378,3.1772,3.1247,3.1772,1447000.0],["1992-12-21",3.1641,3.1903,3.1509,3.1772,468400.0],["1992-12-22",3.2035,3.2297,3.1903,3.2166,685600.0],["1992-12-23",3.2166,3.2954,3.1641,3.2691,980600.0],["1992-12-24",3.2691,3.2691,3.2428,3.2691,236600.0],["1992-12-28",3.2428,3.256,3.2297,3.2428,419200.0],["1992-12-29",3.2297,3.256,3.2166,3.2428,834400.0],["1992-12-30",3.2428,3.2691,3.2166,3.256,881800.0],["1992-12-31",3.2428,3.256,3.2166,3.2428,843000.0],["1993-01-04",3.2297,3.2428,3.2035,3.2035,664000.0],["1993-01-05",3.2035,3.2297,3.1509,3.2166,470800.0],["1993-01-06",3.2166,3.2297,3.2035,3.2166,660400.0],["1993-01-07",3.2035,3.2297,3.1903,3.2035,448000.0],["1993-01-08",3.2035,3.2035,3.1641,3.1772,531200.0],["1993-01-11",3.1641,3.2297,3.1641,3.2297,837600.0],["1993-01-12",3.2297,3.2297,3.2035,3.2166,537200.0],["1993-01-13",3.2035,3.2297,3.2035,3.2166,596800.0],["1993-01-14",3.2428,3.256,3.2297,3.256,503200.0],["1993-01-15",3.256,3.2691,3.2428,3.256,469200.0],["1993-01-18",3.256,3.2822,3.2428,3.256,566400.0],["1993-01-19",3.256,3.2822,3.2428,3.2691,619800.0],["1993-01-20",3.256,3.2691,3.2428,3.256,378800.0],["1993-01-21",3.256,3.2954,3.2428,3.2954,605800.0],["1993-01-22",3.2954,3.3085,3.2822,3.2954,523600.0],["1993-01-25",3.2954,3.3216,3.2954,3.3216,624000.0],["1993-01-26",3.3347,3.3347,3.2954,3.2954,941200.0],["1993-01-27",3.3085,3.3347,3.3085,3.3216,508400.0],["1993-01-28",3.3216,3.3347,3.3085,3.3216,544800.0],["1993-01-29",3.3085,3.3479,3.2954,3.3347,757400.0],["1993-02-01",3.361,3.3741,3.3479,3.3741,630200.0],["1993-02-02",3.361,3.3873,3.361,3.3741,502800.0],["1993-02-03",3.3741,3.4135,3.361,3.3741,1070200.0],["1993-02-04",3.4135,3.4398,3.4004,3.4135,625600.0],["1993-02-05",3.4004,3.4004,3.3741,3.3873,1773000.0],["1993-02-08",3.3873,3.3873,3.361,3.3741,490400.0],["1993-02-09",3.361,3.3741,3.3479,3.3741,570200.0],["1993-02-10",3.3741,3.3873,3.361,3.3741,344000.0],["1993-02-11",3.361,3.3873,3.361,3.361,533000.0],["1993-02-12",3.3741,3.3873,3.3741,3.3741,204800.0],["1993-02-16",3.3741,3.3873,3.361,3.361,532600.0],["1993-02-17",3.3741,3.3873,3.361,3.3873,492400.0],["1993-02-18",3.4135,3.4135,3.361,3.3873,605800.0],["1993-02-19",3.4004,3.4923,3.3873,3.4792,557200.0],["1993-02-22",3.4792,3.5973,3.466,3.5842,664000.0],["1993-02-23",3.5579,3.5579,3.4923,3.5054,800800.0],["1993-02-24",3.5054,3.5185,3.4923,3.5054,394200.0],["1993-02-25",3.5054,3.5054,3.4529,3.4923,506600.0],["1993-02-26",3.466,3.5054,3.466,3.5054,2946800.0],["1993-03-01",3.5054,3.5185,3.4923,3.4923,1748400.0],["1993-03-02",3.5099,3.5766,3.4966,3.5366,814600.0],["1993-03-03",3.5366,3.5633,3.5233,3.5633,899000.0],["1993-03-04",3.5633,3.5633,3.5366,3.5633,390600.0],["1993-03-05",3.5366,3.5499,3.5233,3.5233,376400.0],["1993-03-08",3.5499,3.5633,3.5366,3.5633,534000.0],["1993-03-09",3.5366,3.5633,3.5366,3.5366,746800.0],["1993-03-10",3.5366,3.5499,3.5099,3.5099,493400.0],["1993-03-11",3.5099,3.5366,3.4832,3.4832,395000.0],["1993-03-12",3.4699,3.4966,3.4432,3.4966,802200.0],["1993-03-15",3.4832,3.5233,3.4832,3.5099,1121800.0],["1993-03-16",3.5099,3.5233,3.4966,3.4966,510200.0],["1993-03-17",3.4966,3.5233,3.4966,3.4966,591400.0],["1993-03-18",3.5099,3.5366,3.5099,3.5366,338800.0],["1993-03-19",3.5633,3.5633,3.5233,3.5499,977600.0],["1993-03-22",3.5233,3.5366,3.4966,3.5233,426600.0],["1993-03-23",3.5099,3.5366,3.5099,3.5233,451200.0],["1993-03-24",3.5233,3.6167,3.5099,3.5366,436400.0],["1993-03-25",3.5366,3.5633,3.5233,3.5633,383200.0],["1993-03-26",3.5499,3.5633,3.5366,3.5499,432400.0],["1993-03-29",3.5499,3.5633,3.5499,3.5633,398200.0],["1993-03-30",3.5633,3.59,3.5633,3.59,766800.0],["1993-03-31",3.5766,3.59,3.5633,3.5766,650200.0],["1993-04-01",3.5633,3.5766,3.5366,3.5499,394200.0],["1993-04-02",3.5233,3.5366,3.5233,3.5366,414800.0],["1993-04-05",3.5233,3.5499,3.5099,3.5366,635600.0],["1993-04-06",3.5233,3.5633,3.5099,3.5633,667200.0],["1993-04-07",3.5633,3.6033,3.5499,3.6033,712200.0],["1993-04-08",3.59,3.63,3.59,3.6167,480600.0],["1993-04-12",3.6167,3.6834,3.6167,3.6701,686000.0],["1993-04-13",3.6834,3.7101,3.6701,3.6834,984800.0],["1993-04-14",3.6834,3.7101,3.6701,3.6834,501400.0],["1993-04-15",3.6967,3.7368,3.6967,3.7368,352600.0],["1993-04-16",3.7368,3.7368,3.7101,3.7101,398400.0],["1993-04-19",3.7101,3.7234,3.6834,3.6834,614600.0],["1993-04-20",3.7101,3.7101,3.59,3.6567,843800.0],["1993-04-21",3.6567,3.6567,3.6033,3.63,397000.0],["1993-04-22",3.6033,3.6167,3.5766,3.5766,565000.0],["1993-04-23",3.5633,3.6167,3.5633,3.59,379000.0],["1993-04-26",3.59,3.6033,3.5766,3.59,440200.0],["1993-04-27",3.5766,3.6167,3.5766,3.6167,577000.0],["1993-04-28",3.6167,3.6434,3.6167,3.63,525000.0],["1993-04-29",3.6167,3.6567,3.6033,3.6567,796600.0],["1993-04-30",3.6567,3.6567,3.63,3.6434,437200.0],["1993-05-03",3.6567,3.6567,3.6167,3.6167,418000.0],["1993-05-04",3.6167,3.6434,3.6033,3.63,369600.0],["1993-05-05",3.63,3.6834,3.6167,3.6834,829200.0],["1993-05-06",3.6701,3.6834,3.6434,3.6567,229000.0],["1993-05-07",3.6567,3.6834,3.6567,3.6701,288800.0],["1993-05-10",3.6434,3.6567,3.6434,3.6567,568000.0],["1993-05-11",3.6567,3.6567,3.63,3.6567,318200.0],["1993-05-12",3.6434,3.6567,3.59,3.6167,340600.0],["1993-05-13",3.6167,3.6167,3.5633,3.5766,1155600.0],["1993-05-14",3.5766,3.59,3.5499,3.5633,1046200.0],["1993-05-17",3.5633,3.5766,3.5499,3.5499,1273400.0],["1993-05-18",3.5499,3.5633,3.4432,3.4832,863000.0],["1993-05-19",3.4832,3.4966,3.4031,3.4966,1260000.0],["1993-05-20",3.4966,3.5233,3.4832,3.5099,448000.0],["1993-05-21",3.5099,3.5099,3.4565,3.4966,702600.0],["1993-05-24",3.4966,3.5099,3.4699,3.4832,588000.0],["1993-05-25",3.4832,3.5233,3.4699,3.5233,894600.0],["1993-05-26",3.5233,3.5633,3.5099,3.5633,1892200.0],["1993-05-27",3.5633,3.59,3.5233,3.59,497800.0],["1993-05-28",3.5766,3.6167,3.5766,3.59,1462000.0],["1993-06-01",3.6079,3.635,3.5536,3.5943,1164800.0],["1993-06-02",3.5943,3.6079,3.5943,3.5943,510000.0],["1993-06-03",3.5943,3.6079,3.5808,3.6079,246200.0],["1993-06-04",3.5943,3.6079,3.5943,3.6079,398800.0],["1993-06-07",3.5943,3.5943,3.5672,3.5808,833000.0],["1993-06-08",3.5672,3.5672,3.5265,3.5401,670200.0],["1993-06-09",3.5536,3.5672,3.5401,3.5672,351200.0],["1993-06-10",3.5536,3.5808,3.5265,3.5401,349600.0],["1993-06-11",3.5401,3.5536,3.4994,3.5401,412800.0],["1993-06-14",3.5401,3.5672,3.5265,3.5536,367600.0],["1993-06-15",3.5536,3.5808,3.5536,3.5536,260600.0],["1993-06-16",3.5536,3.5808,3.5536,3.5808,310600.0],["1993-06-17",3.5808,3.6079,3.5808,3.5943,484800.0],["1993-06-18",3.6079,3.6079,3.5672,3.5672,598600.0],["1993-06-21",3.5808,3.5943,3.5672,3.5943,229600.0],["1993-06-22",3.5808,3.6214,3.5808,3.5943,407000.0],["1993-06-23",3.5943,3.6214,3.5808,3.6214,418000.0],["1993-06-24",3.635,3.6757,3.6214,3.6486,694800.0],["1993-06-25",3.6621,3.7028,3.6486,3.6893,413400.0],["1993-06-28",3.6893,3.73,3.6893,3.73,485400.0],["1993-06-29",3.73,3.73,3.7028,3.7164,413200.0],["1993-06-30",3.7435,3.7435,3.7028,3.7164,526400.0],["1993-07-01",3.7435,3.7435,3.7028,3.7028,369800.0],["1993-07-02",3.7164,3.73,3.6893,3.7164,977600.0],["1993-07-06",3.7028,3.7571,3.7028,3.73,1098800.0],["1993-07-07",3.7435,3.7571,3.7164,3.7571,559400.0],["1993-07-08",3.7571,3.7842,3.7435,3.7706,827000.0],["1993-07-09",3.7706,3.7978,3.7571,3.7571,550400.0],["1993-07-12",3.7706,3.7706,3.73,3.7435,263800.0],["1993-07-13",3.73,3.7435,3.7164,3.7164,251000.0],["1993-07-14",3.73,3.7435,3.7164,3.7435,1057600.0],["1993-07-15",3.7435,3.7571,3.7164,3.7435,402000.0],["1993-07-16",3.7571,3.7842,3.7435,3.7842,288200.0],["1993-07-19",3.7842,3.8113,3.7706,3.7978,273000.0],["1993-07-20",3.7842,3.7978,3.7435,3.7706,257000.0],["1993-07-21",3.7706,3.7842,3.7571,3.7842,413200.0],["1993-07-22",3.7706,3.7842,3.73,3.7706,518600.0],["1993-07-23",3.7571,3.7842,3.7435,3.7706,287600.0],["1993-07-26",3.7571,3.7978,3.7571,3.7842,372600.0],["1993-07-27",3.7842,3.7842,3.7435,3.7842,342200.0],["1993-07-28",3.7706,3.7842,3.7435,3.7706,358400.0],["1993-07-29",3.7842,3.8249,3.7706,3.8249,758800.0],["1993-07-30",3.8113,3.8249,3.7978,3.8113,344600.0],["1993-08-02",3.7978,3.8249,3.7842,3.7978,627400.0],["1993-08-03",3.7978,3.8385,3.7978,3.8385,368600.0],["1993-08-04",3.8249,3.852,3.8249,3.8249,332600.0],["1993-08-05",3.8249,3.8792,3.8113,3.8656,526400.0],["1993-08-06",3.8792,3.8927,3.8113,3.8113,444400.0],["1993-08-09",3.8249,3.8656,3.8113,3.852,373800.0],["1993-08-10",3.852,3.852,3.8385,3.8385,300000.0],["1993-08-11",3.852,3.8927,3.8385,3.8927,297800.0],["1993-08-12",3.8927,3.9063,3.8656,3.8656,646800.0],["1993-08-13",3.8656,3.8656,3.7978,3.8113,951800.0],["1993-08-16",3.8113,3.8113,3.7842,3.7842,1857200.0],["1993-08-17",3.7706,3.7842,3.7571,3.7706,1164800.0],["1993-08-18",3.7706,3.7842,3.7571,3.7706,713600.0],["1993-08-19",3.7706,3.7842,3.7571,3.7706,322200.0],["1993-08-20",3.7706,3.7706,3.7571,3.7571,618800.0],["1993-08-23",3.7706,3.8113,3.7571,3.7842,1167600.0],["1993-08-24",3.7978,3.852,3.7842,3.8385,542800.0],["1993-08-25",3.8385,3.8656,3.8249,3.8656,481200.0],["1993-08-26",3.8656,3.9198,3.8656,3.9063,1208600.0],["1993-08-27",3.8927,3.9063,3.8792,3.9063,492800.0],["1993-08-30",3.9063,3.9198,3.9063,3.9198,513600.0],["1993-08-31",3.9198,3.9198,3.8792,3.9063,1444400.0],["1993-09-01",3.8694,3.8831,3.8418,3.8418,781600.0],["1993-09-02",3.8418,3.8556,3.8418,3.8418,1622000.0],["1993-09-03",3.8418,3.8831,3.8418,3.8694,547000.0],["1993-09-07",3.8694,3.8969,3.8556,3.8831,1059200.0],["1993-09-08",3.8831,3.8831,3.8556,3.8694,1138800.0],["1993-09-09",3.8556,3.8831,3.8418,3.8694,372200.0],["1993-09-10",3.8556,3.8969,3.8556,3.8969,321600.0],["1993-09-13",3.8831,3.9245,3.8831,3.9245,295800.0],["1993-09-14",3.9107,3.9245,3.8831,3.9107,394200.0],["1993-09-15",3.8969,3.9107,3.8694,3.9107,412000.0],["1993-09-16",3.9107,3.9107,3.8556,3.8556,423200.0],["1993-09-17",3.8281,3.8831,3.8281,3.8831,1725600.0],["1993-09-20",3.8831,3.8831,3.8556,3.8694,339800.0],["1993-09-21",3.8694,3.8831,3.8556,3.8694,674600.0],["1993-09-22",3.8694,3.8969,3.8694,3.8831,925800.0],["1993-09-23",3.8831,3.8831,3.8281,3.8418,386800.0],["1993-09-24",3.8418,3.8418,3.8005,3.8005,478600.0],["1993-09-27",3.8005,3.8831,3.8005,3.8694,1371000.0],["1993-09-28",3.8694,3.8831,3.8556,3.8694,577000.0],["1993-09-29",3.8831,3.8831,3.8556,3.8556,524600.0],["1993-09-30",3.8556,3.8694,3.8556,3.8694,392200.0],["1993-10-01",3.8556,3.8694,3.8418,3.8694,612000.0],["1993-10-04",3.8694,3.8831,3.8281,3.8281,965400.0],["1993-10-05",3.8281,3.8281,3.773,3.8143,925400.0],["1993-10-06",3.773,3.7868,3.7454,3.7592,879200.0],["1993-10-07",3.7592,3.8005,3.7317,3.7317,692400.0],["1993-10-08",3.7454,3.7592,3.7179,3.7592,536600.0],["1993-10-11",3.773,3.7868,3.7592,3.7868,237200.0],["1993-10-12",3.7868,3.7868,3.7592,3.7592,277600.0],["1993-10-13",3.7592,3.773,3.7317,3.7317,350800.0],["1993-10-14",3.7317,3.773,3.7179,3.773,577400.0],["1993-10-15",3.8005,3.8281,3.7868,3.8005,494800.0],["1993-10-18",3.8143,3.8143,3.7592,3.7592,350000.0],["1993-10-19",3.7592,3.773,3.7317,3.773,328200.0],["1993-10-20",3.7868,3.8005,3.7454,3.773,824000.0],["1993-10-21",3.773,3.7868,3.6766,3.7041,933000.0],["1993-10-22",3.7179,3.7317,3.6766,3.6904,395800.0],["1993-10-25",3.7179,3.7179,3.6628,3.6766,615800.0],["1993-10-26",3.7041,3.7179,3.6766,3.6904,583600.0],["1993-10-27",3.6904,3.7179,3.6766,3.7179,359000.0],["1993-10-28",3.7179,3.7454,3.6904,3.7317,761800.0],["1993-10-29",3.7179,3.7317,3.7041,3.7041,311000.0],["1993-11-01",3.7041,3.7317,3.7041,3.7317,358000.0],["1993-11-02",3.7179,3.7179,3.6491,3.6491,700200.0],["1993-11-03",3.6491,3.6491,3.47,3.5389,1315400.0],["1993-11-04",3.5251,3.5802,3.3874,3.4012,1243000.0],["1993-11-05",3.4012,3.4425,3.3048,3.4287,2115200.0],["1993-11-08",3.4425,3.4563,3.3874,3.4563,631600.0],["1993-11-09",3.4838,3.5114,3.47,3.4976,1184200.0],["1993-11-10",3.5251,3.5389,3.4976,3.5114,852400.0],["1993-11-11",3.5114,3.5251,3.4838,3.4838,524000.0],["1993-11-12",3.4976,3.5251,3.4976,3.5251,919400.0],["1993-11-15",3.4976,3.5114,3.4563,3.47,1278600.0],["1993-11-16",3.4838,3.5114,3.4563,3.4976,630000.0],["1993-11-17",3.5114,3.5114,3.4838,3.4976,691600.0],["1993-11-18",3.4976,3.4976,3.4425,3.4838,333600.0],["1993-11-19",3.4838,3.4838,3.4563,3.4563,641200.0],["1993-11-22",3.47,3.5114,3.4287,3.4976,371200.0],["1993-11-23",3.5251,3.5527,3.4976,3.5389,801400.0],["1993-11-24",3.5527,3.5802,3.5389,3.5389,390200.0],["1993-11-26",3.5389,3.5664,3.5389,3.5389,220600.0],["1993-11-29",3.5802,3.6077,3.5802,3.5802,762600.0],["1993-11-30",3.5802,3.594,3.5527,3.5664,44605400.0],["1993-12-01",3.5289,3.5709,3.5289,3.5569,528800.0],["1993-12-02",3.5709,3.5849,3.5429,3.5709,676200.0],["1993-12-03",3.5709,3.5709,3.5149,3.5289,555200.0],["1993-12-06",3.5149,3.5989,3.4869,3.5709,2591800.0],["1993-12-07",3.5989,3.6129,3.5709,3.5849,623800.0],["1993-12-08",3.5989,3.5989,3.5289,3.5289,481400.0],["1993-12-09",3.5429,3.5429,3.5289,3.5289,592200.0],["1993-12-10",3.5429,3.5429,3.5009,3.5429,656800.0],["1993-12-13",3.5289,3.5429,3.4869,3.5429,497200.0],["1993-12-14",3.5429,3.5429,3.4869,3.5149,361400.0],["1993-12-15",3.5149,3.5289,3.4869,3.5009,470000.0],["1993-12-16",3.5009,3.5569,3.5009,3.5429,895600.0],["1993-12-17",3.5569,3.5709,3.5289,3.5569,741800.0],["1993-12-20",3.5429,3.5849,3.5289,3.5849,485400.0],["1993-12-21",3.5849,3.5989,3.5709,3.5709,328200.0],["1993-12-22",3.5709,3.6409,3.5429,3.6409,502200.0],["1993-12-23",3.6129,3.6269,3.5849,3.5989,311400.0],["1993-12-27",3.5989,3.6269,3.5849,3.6269,182000.0],["1993-12-28",3.6269,3.6409,3.6129,3.6129,246200.0],["1993-12-29",3.6129,3.6269,3.5849,3.6129,208600.0],["1993-12-30",3.5989,3.5989,3.5569,3.5989,261400.0],["1993-12-31",3.6129,3.6269,3.5849,3.5849,261000.0],["1994-01-03",3.5849,3.5849,3.4869,3.5149,754000.0],["1994-01-04",3.5009,3.5289,3.5009,3.5289,266800.0],["1994-01-05",3.5149,3.5429,3.4869,3.5009,375200.0],["1994-01-06",3.5149,3.5149,3.4029,3.4169,551200.0],["1994-01-07",3.4449,3.5149,3.4309,3.5009,647000.0],["1994-01-10",3.4869,3.4869,3.4589,3.4589,720000.0],["1994-01-11",3.4589,3.4729,3.4449,3.4589,550200.0],["1994-01-12",3.4729,3.4869,3.4449,3.4729,488600.0],["1994-01-13",3.4589,3.4589,3.4169,3.4449,345400.0],["1994-01-14",3.4309,3.4589,3.4169,3.4589,445000.0],["1994-01-17",3.4449,3.4449,3.4029,3.4169,341000.0],["1994-01-18",3.4309,3.4449,3.3749,3.3889,317200.0],["1994-01-19",3.3749,3.3889,3.3469,3.3609,432400.0],["1994-01-20",3.3749,3.3889,3.3609,3.3749,462000.0],["1994-01-21",3.4029,3.4169,3.3749,3.4169,613200.0],["1994-01-24",3.4169,3.4309,3.3469,3.3609,833000.0],["1994-01-25",3.3609,3.3749,3.3469,3.3609,652200.0],["1994-01-26",3.3889,3.4589,3.3749,3.4449,630000.0],["1994-01-27",3.4729,3.5289,3.4729,3.5009,691000.0],["1994-01-28",3.5289,3.5709,3.5009,3.5009,1115200.0],["1994-01-31",3.5149,3.5429,3.4869,3.5429,415800.0],["1994-02-01",3.5289,3.5429,3.4869,3.4869,652000.0],["1994-02-02",3.4869,3.5149,3.4729,3.4729,317200.0],["1994-02-03",3.4729,3.4869,3.4589,3.4729,381400.0],["1994-02-04",3.4869,3.5009,3.4029,3.4029,1144400.0],["1994-02-07",3.4029,3.4309,3.3749,3.4309,360600.0],["1994-02-08",3.4169,3.4309,3.3749,3.3889,322200.0],["1994-02-09",3.4029,3.4589,3.3889,3.4029,346800.0],["1994-02-10",3.4169,3.4169,3.3749,3.3889,640000.0],["1994-02-11",3.3749,3.4029,3.3749,3.4029,312000.0],["1994-02-14",3.3889,3.4169,3.3609,3.3889,631000.0],["1994-02-15",3.3889,3.4029,3.3329,3.3329,1555400.0],["1994-02-16",3.3329,3.3609,3.2908,3.3609,1501000.0],["1994-02-17",3.3609,3.4029,3.3329,3.3329,702200.0],["1994-02-18",3.3469,3.3469,3.2768,3.2768,851000.0],["1994-02-22",3.2908,3.3889,3.2768,3.3329,1081600.0],["1994-02-23",3.3609,3.3749,3.3189,3.3329,616200.0],["1994-02-24",3.3189,3.3469,3.2768,3.3189,804000.0],["1994-02-25",3.3329,3.3609,3.3189,3.3469,398400.0],["1994-02-28",3.3469,3.4169,3.3469,3.4029,1995400.0],["1994-03-01",3.3932,3.3932,3.3362,3.3647,1874000.0],["1994-03-02",3.3504,3.4074,3.3076,3.3932,2371400.0],["1994-03-03",3.3789,3.4074,3.3647,3.3932,1052200.0],["1994-03-04",3.4074,3.4645,3.3789,3.436,790600.0],["1994-03-07",3.436,3.4787,3.436,3.4645,484800.0],["1994-03-08",3.4502,3.4645,3.4074,3.4217,909200.0],["1994-03-09",3.436,3.436,3.3789,3.4074,671800.0],["1994-03-10",3.3932,3.4074,3.3362,3.3362,586400.0],["1994-03-11",3.3504,3.4074,3.3362,3.3932,700000.0],["1994-03-14",3.3789,3.3932,3.3361,3.3504,690800.0],["1994-03-15",3.3361,3.3789,3.3219,3.3504,490200.0],["1994-03-16",3.3504,3.3789,3.3362,3.3789,422600.0],["1994-03-17",3.3789,3.3932,3.3504,3.3647,231800.0],["1994-03-18",3.3647,3.4074,3.3504,3.3504,1551200.0],["1994-03-21",3.3504,3.3647,3.3076,3.3504,400000.0],["1994-03-22",3.3504,3.4074,3.3362,3.3789,583400.0],["1994-03-23",3.3789,3.4074,3.3789,3.3789,377200.0],["1994-03-24",3.3647,3.3789,3.3219,3.3362,370600.0],["1994-03-25",3.3362,3.3647,3.3219,3.3219,588200.0],["1994-03-28",3.3219,3.3647,3.3076,3.3647,742600.0],["1994-03-29",3.3504,3.3647,3.3076,3.3076,485400.0],["1994-03-30",3.3076,3.3076,3.2363,3.2506,1080800.0],["1994-03-31",3.2506,3.2649,3.108,3.1793,1153800.0],["1994-04-04",3.1651,3.1793,3.0795,3.1793,773600.0],["1994-04-05",3.2078,3.2506,3.1793,3.2364,1278200.0],["1994-04-06",3.2221,3.2364,3.1936,3.2078,790200.0],["1994-04-07",3.2221,3.2364,3.1936,3.2078,673200.0],["1994-04-08",3.2078,3.2078,3.1793,3.1793,725800.0],["1994-04-11",3.1793,3.1936,3.1651,3.1936,399400.0],["1994-04-12",3.1936,3.2078,3.1651,3.1793,629400.0],["1994-04-13",3.1936,3.2221,3.1793,3.1793,351600.0],["1994-04-14",3.1936,3.1936,3.1651,3.1651,649800.0],["1994-04-15",3.1793,3.1793,3.1508,3.1651,881800.0],["1994-04-18",3.1793,3.1793,3.1223,3.1366,645600.0],["1994-04-19",3.1508,3.1936,3.1366,3.1793,1293800.0],["1994-04-20",3.1651,3.2934,3.1651,3.2934,1161600.0],["1994-04-21",3.2934,3.3361,3.2506,3.2506,900800.0],["1994-04-22",3.2649,3.2791,3.1936,3.2221,1350800.0],["1994-04-25",3.2363,3.2649,3.2363,3.2506,500600.0],["1994-04-26",3.2506,3.2649,3.2221,3.2649,416000.0],["1994-04-28",3.2506,3.2649,3.2363,3.2506,966200.0],["1994-04-29",3.2364,3.2934,3.2364,3.2649,611400.0],["1994-05-02",3.2791,3.2934,3.2506,3.2791,324400.0],["1994-05-03",3.2934,3.2934,3.2363,3.2506,459600.0],["1994-05-04",3.2506,3.2506,3.2221,3.2506,441800.0],["1994-05-05",3.2506,3.2506,3.1936,3.1936,795000.0],["1994-05-06",3.1508,3.1793,3.0795,3.0795,1315400.0],["1994-05-09",3.0795,3.0938,3.0082,3.0082,959600.0],["1994-05-10",3.0225,3.0653,2.9512,3.0653,1540000.0],["1994-05-11",3.0368,3.051,2.9227,2.9512,696600.0],["1994-05-12",2.9655,3.0082,2.8514,2.9655,1009000.0],["1994-05-13",2.9655,3.0082,2.9512,3.0082,732000.0],["1994-05-16",2.994,3.0225,2.9797,2.994,440800.0],["1994-05-17",2.994,3.0653,2.9797,3.0225,969800.0],["1994-05-18",3.0225,3.1651,3.0225,3.108,1053800.0],["1994-05-19",3.108,3.1508,3.0938,3.1223,586600.0],["1994-05-20",3.1223,3.1651,3.0795,3.1651,1183400.0],["1994-05-23",3.1508,3.1508,3.1223,3.1223,440800.0],["1994-05-24",3.1366,3.1793,3.1223,3.1366,389400.0],["1994-05-25",3.1366,3.1508,3.0653,3.108,1319200.0],["1994-05-26",3.1366,3.1936,3.1223,3.1936,710800.0],["1994-05-27",3.1651,3.1651,3.1366,3.1651,204600.0],["1994-05-31",3.1366,3.1651,3.1366,3.1651,1363600.0],["1994-06-01",3.1406,3.1406,3.097,3.1261,936400.0],["1994-06-02",3.1261,3.1406,3.0679,3.0825,660600.0],["1994-06-03",3.0679,3.1261,3.0534,3.1116,468000.0],["1994-06-06",3.1261,3.1552,3.1116,3.1116,595800.0],["1994-06-07",3.097,3.1261,3.097,3.1116,199800.0],["1994-06-08",3.1261,3.1261,3.0825,3.097,574000.0],["1994-06-09",3.0825,3.097,3.0825,3.097,234000.0],["1994-06-10",3.097,3.1261,3.0825,3.097,387800.0],["1994-06-13",3.097,3.1116,3.0534,3.097,437400.0],["1994-06-14",3.097,3.1261,3.097,3.097,305800.0],["1994-06-15",3.1116,3.1261,3.0825,3.0825,604400.0],["1994-06-16",3.0534,3.0825,3.0534,3.0534,234200.0],["1994-06-17",3.0825,3.097,3.0098,3.0098,1112800.0],["1994-06-20",2.9807,3.0098,2.9662,2.9662,420000.0],["1994-06-21",2.9952,2.9952,2.908,2.9225,1063000.0],["1994-06-22",2.9371,2.9662,2.9225,2.9662,753600.0],["1994-06-23",2.9662,3.0098,2.9516,2.9516,921000.0],["1994-06-24",2.9516,2.9516,2.9371,2.9371,501400.0],["1994-06-27",2.9371,2.9662,2.908,2.9516,984600.0],["1994-06-28",2.9516,2.9807,2.9371,2.9516,454400.0],["1994-06-29",2.9516,3.0243,2.9516,3.0098,542400.0],["1994-06-30",2.9952,3.0389,2.9952,3.0243,787600.0],["1994-07-01",3.0389,3.0389,3.0098,3.0243,435000.0],["1994-07-05",3.0389,3.0389,3.0098,3.0389,240000.0],["1994-07-06",3.0243,3.0534,3.0098,3.0243,337600.0],["1994-07-07",3.0243,3.0534,3.0098,3.0389,729200.0],["1994-07-08",3.0243,3.0679,3.0098,3.0679,459800.0],["1994-07-11",3.0679,3.097,3.0534,3.0679,880200.0],["1994-07-12",3.0825,3.0825,3.0243,3.0389,493000.0],["1994-07-13",3.0243,3.0679,3.0098,3.0389,291400.0],["1994-07-14",3.0389,3.097,3.0389,3.0825,392800.0],["1994-07-15",3.0825,3.097,3.0679,3.097,446200.0],["1994-07-18",3.097,3.1116,3.0825,3.097,311800.0],["1994-07-19",3.097,3.1261,3.097,3.1116,455200.0],["1994-07-20",3.1116,3.1261,3.097,3.097,466200.0],["1994-07-21",3.1116,3.1116,3.0534,3.0534,729800.0],["1994-07-22",3.0825,3.097,3.0679,3.0825,404600.0],["1994-07-25",3.0825,3.1116,3.0679,3.097,816200.0],["1994-07-26",3.097,3.1406,3.097,3.1116,630200.0],["1994-07-27",3.1116,3.1406,3.1116,3.1406,578000.0],["1994-07-28",3.1261,3.1843,3.1261,3.1697,582200.0],["1994-07-29",3.1697,3.2424,3.1697,3.2279,594000.0],["1994-08-01",3.2133,3.2715,3.2133,3.257,731400.0],["1994-08-02",3.2715,3.3151,3.257,3.286,659800.0],["1994-08-03",3.286,3.3006,3.257,3.3006,676400.0],["1994-08-04",3.3006,3.3297,3.286,3.286,816000.0],["1994-08-05",3.257,3.257,3.2424,3.257,612200.0],["1994-08-08",3.257,3.257,3.2424,3.2424,451200.0],["1994-08-09",3.2424,3.2424,3.1988,3.2133,1898600.0],["1994-08-10",3.1988,3.257,3.1988,3.257,538600.0],["1994-08-11",3.2279,3.257,3.1843,3.1988,641800.0],["1994-08-12",3.2133,3.2424,3.1988,3.2279,310000.0],["1994-08-15",3.2279,3.2424,3.1988,3.2279,772200.0],["1994-08-16",3.2424,3.286,3.2279,3.257,535800.0],["1994-08-17",3.2715,3.2715,3.1843,3.1988,846600.0],["1994-08-18",3.1697,3.1843,3.1116,3.1552,780200.0],["1994-08-19",3.1697,3.1843,3.1552,3.1843,690600.0],["1994-08-22",3.1697,3.2279,3.1697,3.1988,342800.0],["1994-08-23",3.2133,3.257,3.2133,3.2279,354000.0],["1994-08-24",3.2424,3.257,3.2133,3.2279,347600.0],["1994-08-25",3.2424,3.2424,3.1843,3.2133,335800.0],["1994-08-26",3.2279,3.286,3.2133,3.2279,441200.0],["1994-08-29",3.2424,3.2715,3.2279,3.257,284400.0],["1994-08-30",3.2715,3.286,3.2424,3.2715,353600.0],["1994-08-31",3.257,3.257,3.2133,3.2279,1202400.0],["1994-09-01",3.203,3.2178,3.0992,3.1437,1817800.0],["1994-09-02",3.1733,3.1733,3.0695,3.0992,806200.0],["1994-09-06",3.0992,3.0992,3.0547,3.0695,2342600.0],["1994-09-07",3.0695,3.0843,3.025,3.0399,834000.0],["1994-09-08",3.0399,3.0547,3.0102,3.025,606200.0],["1994-09-09",2.9657,2.9954,2.9509,2.9657,1258000.0],["1994-09-12",2.9657,3.0695,2.9064,2.9212,547600.0],["1994-09-13",2.9361,2.9657,2.9064,2.9212,639200.0],["1994-09-14",2.9212,2.9361,2.8916,2.9064,529400.0],["1994-09-15",2.9064,2.9954,2.9064,2.9805,736600.0],["1994-09-16",2.9361,2.9805,2.9361,2.9805,1503200.0],["1994-09-19",2.9657,2.9954,2.9509,2.9509,493200.0],["1994-09-20",2.9212,2.9361,2.8916,2.8916,716000.0],["1994-09-21",2.8916,2.9064,2.8323,2.9064,762000.0],["1994-09-22",2.9361,2.9509,2.8916,2.8916,414200.0],["1994-09-23",2.9064,2.9509,2.8916,2.9361,406800.0],["1994-09-26",2.9212,2.9805,2.9212,2.9509,533400.0],["1994-09-27",2.9657,3.0547,2.9509,3.0102,1990400.0],["1994-09-28",3.025,3.0695,3.025,3.0547,1031200.0],["1994-09-29",3.0547,3.0992,3.0547,3.0992,1128000.0],["1994-09-30",3.0992,3.1437,3.0992,3.114,955200.0],["1994-10-03",3.1288,3.1437,3.0992,3.0992,739600.0],["1994-10-04",3.114,3.1288,3.0547,3.0695,636400.0],["1994-10-05",3.0547,3.0547,3.0102,3.0399,586000.0],["1994-10-06",3.0399,3.0399,2.9954,3.0102,307600.0],["1994-10-07",3.025,3.0695,2.9954,3.0547,283600.0],["1994-10-10",3.0695,3.0992,3.0547,3.0695,470200.0],["1994-10-11",3.0843,3.1585,3.0695,3.1437,720000.0],["1994-10-12",3.1288,3.1585,3.0992,3.1288,519600.0],["1994-10-13",3.1733,3.1881,3.1437,3.1733,965400.0],["1994-10-14",3.1733,3.1733,3.1288,3.1585,337000.0],["1994-10-17",3.1585,3.1733,3.1288,3.1437,232600.0],["1994-10-18",3.1437,3.1437,3.0992,3.1437,361000.0],["1994-10-19",3.114,3.1288,3.0843,3.114,472200.0],["1994-10-20",3.114,3.114,3.0547,3.0843,401400.0],["1994-10-21",3.0843,3.0843,3.0399,3.0695,333800.0],["1994-10-24",3.0547,3.0695,3.0102,3.0102,631600.0],["1994-10-25",2.9954,3.0547,2.9954,3.025,314800.0],["1994-10-26",3.025,3.0399,3.0102,3.0102,464400.0],["1994-10-27",3.025,3.0547,3.0102,3.0399,417000.0],["1994-10-28",3.025,3.1288,3.025,3.1288,502000.0],["1994-10-31",3.1288,3.1437,3.114,3.114,476200.0],["1994-11-01",3.0843,3.0992,3.0547,3.0695,438200.0],["1994-11-02",3.0843,3.1288,3.0547,3.0695,338000.0],["1994-11-03",3.0695,3.1437,3.0695,3.114,257800.0],["1994-11-04",3.1437,3.1437,3.0547,3.0547,554600.0],["1994-11-07",3.0547,3.0843,3.0399,3.0695,561400.0],["1994-11-08",3.0695,3.0843,3.0547,3.0695,730600.0],["1994-11-09",3.0992,3.0992,3.0102,3.0102,705200.0],["1994-11-10",3.0399,3.0399,2.9954,3.0102,553000.0],["1994-11-11",2.9954,3.025,2.9805,2.9954,328000.0],["1994-11-14",3.025,3.0399,3.0102,3.0102,230400.0],["1994-11-15",3.0102,3.025,2.9657,2.9805,439000.0],["1994-11-16",2.9805,3.0102,2.9657,3.0102,722000.0],["1994-11-17",3.025,3.0547,2.9954,3.0547,822200.0],["1994-11-18",3.0695,3.0695,3.0102,3.0102,924200.0],["1994-11-21",3.025,3.0547,3.0102,3.0102,403000.0],["1994-11-22",3.0102,3.0547,3.0102,3.025,725000.0],["1994-11-23",3.0102,3.114,2.9805,3.0992,1595200.0],["1994-11-25",3.114,3.1733,3.114,3.1585,305800.0],["1994-11-28",3.1733,3.1733,3.1288,3.1437,1027400.0],["1994-11-29",3.1288,3.1733,3.1288,3.1733,686800.0],["1994-11-30",3.1733,3.1733,3.1288,3.1585,1612400.0],["1994-12-01",3.1179,3.1482,3.0574,3.0876,1212000.0],["1994-12-02",3.0876,3.1179,3.0725,3.1179,673400.0],["1994-12-05",3.1179,3.1633,3.1028,3.1482,550000.0],["1994-12-06",3.1482,3.1785,3.1331,3.1785,400000.0],["1994-12-07",3.1482,3.1633,3.1331,3.1633,4360600.0],["1994-12-08",3.1482,3.1785,3.1331,3.1633,408400.0],["1994-12-09",3.1482,3.1936,3.1482,3.1785,465200.0],["1994-12-12",3.1633,3.2087,3.1633,3.2087,430000.0],["1994-12-13",3.1936,3.239,3.1936,3.2087,607000.0],["1994-12-14",3.2087,3.239,3.1936,3.1936,455200.0],["1994-12-15",3.2087,3.2541,3.1936,3.239,2623200.0],["1994-12-16",3.2693,3.2844,3.2541,3.2844,1570800.0],["1994-12-19",3.2541,3.2693,3.2239,3.239,527800.0],["1994-12-20",3.2239,3.239,3.2087,3.239,430000.0],["1994-12-21",3.2239,3.2541,3.2239,3.239,1033600.0],["1994-12-22",3.2541,3.2693,3.2087,3.239,1672600.0],["1994-12-23",3.239,3.2844,3.2239,3.2693,413600.0],["1994-12-27",3.2844,3.2844,3.2693,3.2693,406600.0],["1994-12-28",3.2693,3.2693,3.2239,3.239,867200.0],["1994-12-29",3.2087,3.239,3.2087,3.2087,278200.0],["1994-12-30",3.2087,3.239,3.2087,3.2087,1027000.0],["1995-01-03",3.1936,3.2239,3.1936,3.2239,416000.0],["1995-01-04",3.2239,3.239,3.2087,3.2239,352000.0],["1995-01-05",3.2087,3.2087,3.1785,3.1936,425000.0],["1995-01-06",3.2087,3.2239,3.1633,3.1633,597200.0],["1995-01-09",3.1633,3.1936,3.1482,3.1785,276800.0],["1995-01-10",3.1936,3.2239,3.1785,3.2087,415400.0],["1995-01-11",3.2087,3.2239,3.1785,3.1936,263600.0],["1995-01-12",3.1785,3.2087,3.1482,3.2087,328200.0],["1995-01-13",3.239,3.239,3.2087,3.239,322600.0],["1995-01-16",3.239,3.3147,3.239,3.2844,914200.0],["1995-01-17",3.2844,3.3147,3.2844,3.3147,615000.0],["1995-01-18",3.2995,3.3147,3.2844,3.2995,568600.0],["1995-01-19",3.2693,3.2844,3.239,3.2693,576800.0],["1995-01-20",3.2693,3.2693,3.239,3.2693,461800.0],["1995-01-23",3.2541,3.2995,3.2541,3.2995,840200.0],["1995-01-24",3.2693,3.3298,3.2693,3.3147,774800.0],["1995-01-25",3.3298,3.3752,3.2995,3.345,356400.0],["1995-01-26",3.3752,3.3904,3.3601,3.3904,1221600.0],["1995-01-27",3.3904,3.466,3.3904,3.4358,1097800.0],["1995-01-30",3.4358,3.4812,3.4358,3.4812,849800.0],["1995-01-31",3.466,3.5114,3.466,3.4812,1915600.0],["1995-02-01",3.4963,3.5114,3.4812,3.4812,985200.0],["1995-02-02",3.4812,3.4812,3.4358,3.466,596600.0],["1995-02-03",3.4963,3.5266,3.4963,3.5266,1237600.0],["1995-02-06",3.5266,3.5417,3.4963,3.5114,442600.0],["1995-02-07",3.5114,3.5114,3.4812,3.5114,309400.0],["1995-02-08",3.5114,3.5568,3.4963,3.5114,1671800.0],["1995-02-09",3.4963,3.5114,3.4358,3.4509,426800.0],["1995-02-10",3.466,3.4963,3.4358,3.466,478400.0],["1995-02-13",3.466,3.4812,3.4358,3.4509,235000.0],["1995-02-14",3.4812,3.5114,3.466,3.5114,656400.0],["1995-02-15",3.5114,3.5568,3.5114,3.5568,494000.0],["1995-02-16",3.5568,3.5568,3.5114,3.5114,737400.0],["1995-02-17",3.5114,3.5266,3.4963,3.5266,525800.0],["1995-02-21",3.5266,3.5266,3.4963,3.5266,713400.0],["1995-02-22",3.5114,3.5871,3.5114,3.5871,472400.0],["1995-02-23",3.6023,3.6174,3.572,3.572,338200.0],["1995-02-24",3.572,3.5871,3.5417,3.572,246000.0],["1995-02-27",3.5568,3.572,3.5114,3.5417,395000.0],["1995-02-28",3.5266,3.5266,3.4963,3.5266,2371000.0],["1995-03-01",3.5161,3.5315,3.4544,3.4698,2660600.0],["1995-03-02",3.4544,3.4698,3.3773,3.3773,2679600.0],["1995-03-03",3.3773,3.4236,3.3465,3.4236,704800.0],["1995-03-06",3.4081,3.4236,3.3773,3.4081,315000.0],["1995-03-07",3.3773,3.4081,3.331,3.3619,457000.0],["1995-03-08",3.3927,3.3927,3.3619,3.3927,892200.0],["1995-03-09",3.3773,3.3927,3.331,3.3619,1187600.0],["1995-03-10",3.3773,3.4081,3.3465,3.3773,435800.0],["1995-03-13",3.3927,3.4081,3.3619,3.3773,274000.0],["1995-03-14",3.3927,3.4544,3.3773,3.439,696800.0],["1995-03-15",3.4236,3.439,3.3773,3.4081,353800.0],["1995-03-16",3.3927,3.4236,3.3773,3.3773,547200.0],["1995-03-17",3.3927,3.4081,3.3619,3.3773,907800.0],["1995-03-20",3.3619,3.3773,3.331,3.3465,326600.0],["1995-03-21",3.3156,3.3619,3.2848,3.3619,1462600.0],["1995-03-22",3.3465,3.4081,3.331,3.3773,1036600.0],["1995-03-23",3.3773,3.3773,3.331,3.3619,446400.0],["1995-03-24",3.3773,3.4081,3.3619,3.3773,400800.0],["1995-03-27",3.4081,3.439,3.3927,3.439,464600.0],["1995-03-28",3.4236,3.439,3.4081,3.4236,595800.0],["1995-03-29",3.4081,3.4236,3.3927,3.4081,1221800.0],["1995-03-30",3.4236,3.439,3.4081,3.4236,732200.0],["1995-03-31",3.4236,3.4236,3.3619,3.3773,1034600.0],["1995-04-03",3.3927,3.3927,3.3619,3.3619,345400.0],["1995-04-04",3.3773,3.4544,3.3773,3.439,678000.0],["1995-04-05",3.439,3.5007,3.439,3.4852,402400.0],["1995-04-06",3.4852,3.5007,3.4698,3.4698,422400.0],["1995-04-07",3.4544,3.4698,3.4236,3.4698,686600.0],["1995-04-10",3.4544,3.4698,3.4236,3.4544,278800.0],["1995-04-11",3.4544,3.4698,3.4081,3.4236,545800.0],["1995-04-12",3.4236,3.439,3.3927,3.4081,170200.0],["1995-04-13",3.439,3.4698,3.4081,3.4236,599000.0],["1995-04-17",3.4236,3.439,3.3156,3.3156,940400.0],["1995-04-18",3.331,3.3619,3.3156,3.331,388400.0],["1995-04-19",3.3156,3.3927,3.3002,3.3156,434800.0],["1995-04-20",3.3773,3.3927,3.3465,3.3773,256000.0],["1995-04-21",3.3927,3.3927,3.331,3.3773,1089800.0],["1995-04-24",3.3773,3.4081,3.3465,3.3927,453600.0],["1995-04-25",3.3927,3.3927,3.3619,3.3927,684600.0],["1995-04-26",3.3927,3.4236,3.3773,3.4081,373000.0],["1995-04-27",3.3927,3.4081,3.3773,3.4081,798600.0],["1995-04-28",3.4081,3.4236,3.3927,3.3927,692400.0],["1995-05-01",3.3927,3.3927,3.3465,3.3773,557200.0],["1995-05-02",3.3619,3.3773,3.331,3.3465,974600.0],["1995-05-03",3.3619,3.3927,3.331,3.3927,443200.0],["1995-05-04",3.4081,3.4236,3.3773,3.3773,786400.0],["1995-05-05",3.4081,3.4544,3.3927,3.4544,1033600.0],["1995-05-08",3.439,3.4698,3.4081,3.439,600800.0],["1995-05-09",3.4544,3.4698,3.4236,3.4544,604200.0],["1995-05-10",3.4698,3.4698,3.439,3.4544,652800.0],["1995-05-11",3.4544,3.4698,3.4236,3.4236,377600.0],["1995-05-12",3.4236,3.4698,3.4081,3.4698,438600.0],["1995-05-15",3.4698,3.5007,3.4544,3.5007,302800.0],["1995-05-16",3.5007,3.5161,3.5007,3.5161,267200.0],["1995-05-17",3.5007,3.5315,3.4852,3.5007,1352600.0],["1995-05-18",3.5007,3.5007,3.4544,3.4544,541000.0],["1995-05-19",3.4236,3.4544,3.4236,3.439,525400.0],["1995-05-22",3.4544,3.4852,3.439,3.4852,293000.0],["1995-05-23",3.4698,3.5007,3.4544,3.5007,485200.0],["1995-05-24",3.5161,3.5315,3.5007,3.5161,355800.0],["1995-05-25",3.5469,3.5932,3.5315,3.5778,872000.0],["1995-05-26",3.5932,3.624,3.5624,3.5778,570400.0],["1995-05-30",3.5778,3.6395,3.5778,3.624,736200.0],["1995-05-31",3.624,3.6703,3.5932,3.6703,1337400.0],["1995-06-01",3.6596,3.691,3.6282,3.691,1343600.0],["1995-06-02",3.7067,3.7539,3.691,3.7382,1353600.0],["1995-06-05",3.7539,3.801,3.7539,3.7696,708400.0],["1995-06-06",3.7539,3.7696,3.7382,3.7696,425800.0],["1995-06-07",3.7539,3.7696,3.691,3.7225,577200.0],["1995-06-08",3.691,3.7067,3.6282,3.6439,329400.0],["1995-06-09",3.6282,3.6439,3.5497,3.5654,548600.0],["1995-06-12",3.5968,3.6439,3.5811,3.5968,660800.0],["1995-06-13",3.6282,3.6282,3.5968,3.6125,874400.0],["1995-06-14",3.5183,3.5183,3.3926,3.4083,2643800.0],["1995-06-15",3.4083,3.424,3.3926,3.4083,1961400.0],["1995-06-16",3.424,3.4397,3.4083,3.424,1309800.0],["1995-06-19",3.4397,3.4711,3.424,3.4554,768000.0],["1995-06-20",3.4554,3.4711,3.4397,3.4397,452600.0],["1995-06-21",3.4397,3.4554,3.4397,3.4397,461800.0],["1995-06-22",3.4711,3.5183,3.4711,3.5026,1028800.0],["1995-06-23",3.4869,3.5026,3.4869,3.5026,559400.0],["1995-06-26",3.5026,3.5026,3.4711,3.5026,754200.0],["1995-06-27",3.4869,3.5183,3.4869,3.5026,678200.0],["1995-06-28",3.5026,3.5497,3.5026,3.534,1271800.0],["1995-06-29",3.534,3.534,3.5026,3.5026,1298400.0],["1995-06-30",3.5183,3.5183,3.4711,3.4869,1158800.0],["1995-07-03",3.4869,3.4869,3.4711,3.4869,353000.0],["1995-07-05",3.4869,3.5026,3.4869,3.5026,736800.0],["1995-07-06",3.5026,3.5183,3.4869,3.5183,2555400.0],["1995-07-07",3.5183,3.534,3.5026,3.5183,1680000.0],["1995-07-10",3.5183,3.5183,3.5026,3.5183,626400.0],["1995-07-11",3.5026,3.5026,3.4869,3.4869,904200.0],["1995-07-12",3.4869,3.534,3.4869,3.534,1044600.0],["1995-07-13",3.5183,3.534,3.5026,3.5183,394400.0],["1995-07-14",3.5026,3.534,3.5026,3.5183,456600.0],["1995-07-17",3.5183,3.534,3.5026,3.534,618000.0],["1995-07-18",3.5183,3.5183,3.4869,3.5026,771800.0],["1995-07-19",3.4869,3.5811,3.4397,3.4711,1377400.0],["1995-07-20",3.4554,3.4711,3.4397,3.4554,1125400.0],["1995-07-21",3.4554,3.4711,3.424,3.4397,1612200.0],["1995-07-24",3.4554,3.4711,3.424,3.4397,688200.0],["1995-07-25",3.4554,3.4869,3.424,3.4711,488800.0],["1995-07-26",3.4554,3.4711,3.4554,3.4554,834800.0],["1995-07-27",3.4554,3.4711,3.4397,3.4711,981200.0],["1995-07-28",3.4554,3.4711,3.4397,3.4554,667200.0],["1995-07-31",3.4711,3.5026,3.4554,3.4869,927800.0],["1995-08-01",3.4869,3.5026,3.4711,3.5026,1274000.0],["1995-08-02",3.5183,3.5183,3.5026,3.5183,1113400.0],["1995-08-03",3.5026,3.5183,3.4869,3.5183,894000.0],["1995-08-04",3.534,3.534,3.5026,3.5026,259400.0],["1995-08-07",3.5026,3.5183,3.5026,3.5026,559200.0],["1995-08-08",3.5183,3.5183,3.5026,3.5183,630000.0],["1995-08-09",3.5026,3.5183,3.4869,3.4869,384000.0],["1995-08-10",3.5026,3.5026,3.4869,3.5026,684400.0],["1995-08-11",3.5026,3.5183,3.4397,3.4554,898400.0],["1995-08-14",3.4554,3.4711,3.4397,3.4711,287400.0],["1995-08-15",3.4554,3.4711,3.424,3.4554,514400.0],["1995-08-16",3.4554,3.4869,3.4397,3.4869,451800.0],["1995-08-17",3.4869,3.5183,3.4711,3.5183,293600.0],["1995-08-18",3.5183,3.5183,3.4869,3.5026,534400.0],["1995-08-21",3.5026,3.5183,3.4869,3.5026,271000.0],["1995-08-22",3.5026,3.5026,3.4869,3.4869,254800.0],["1995-08-23",3.4869,3.5026,3.4554,3.4711,258800.0],["1995-08-24",3.4397,3.4711,3.4397,3.4554,1849400.0],["1995-08-25",3.4711,3.5183,3.4711,3.5026,1355400.0],["1995-08-28",3.5183,3.5183,3.4711,3.4869,605600.0],["1995-08-29",3.4869,3.4869,3.4554,3.4554,366800.0],["1995-08-30",3.4711,3.4711,3.4397,3.4554,284400.0],["1995-08-31",3.4554,3.4711,3.4397,3.4554,738600.0],["1995-09-01",3.4554,3.4869,3.4397,3.4869,550400.0],["1995-09-05",3.4869,3.5026,3.4711,3.5026,1850800.0],["1995-09-06",3.4917,3.5077,3.4436,3.4436,1768200.0],["1995-09-07",3.4596,3.4757,3.4436,3.4596,1300200.0],["1995-09-08",3.4757,3.4757,3.4436,3.4436,713800.0],["1995-09-11",3.4596,3.4596,3.4276,3.4436,379000.0],["1995-09-12",3.4436,3.4596,3.4276,3.4596,758600.0],["1995-09-13",3.4596,3.4596,3.4276,3.4276,1118000.0],["1995-09-14",3.4276,3.4757,3.4276,3.4436,1542400.0],["1995-09-15",3.4596,3.4596,3.4436,3.4436,1122400.0],["1995-09-18",3.4436,3.4596,3.4436,3.4596,338600.0],["1995-09-19",3.4596,3.4917,3.4436,3.4917,1392600.0],["1995-09-20",3.4917,3.5397,3.4596,3.5397,2073000.0],["1995-09-21",3.5237,3.5397,3.4917,3.5237,795600.0],["1995-09-22",3.5237,3.5718,3.5077,3.5397,437400.0],["1995-09-25",3.5557,3.5718,3.5397,3.5718,336000.0],["1995-09-26",3.5717,3.6679,3.5077,3.6358,2477000.0],["1995-09-27",3.6198,3.6839,3.6198,3.6839,836000.0],["1995-09-28",3.6839,3.78,3.6839,3.78,1191000.0],["1995-09-29",3.764,3.812,3.764,3.812,1955800.0],["1995-10-02",3.812,3.828,3.812,3.828,641800.0],["1995-10-03",3.812,3.828,3.796,3.812,898000.0],["1995-10-04",3.812,3.828,3.78,3.796,640600.0],["1995-10-05",3.78,3.796,3.7479,3.764,1636600.0],["1995-10-06",3.7479,3.78,3.7159,3.764,1201400.0],["1995-10-09",3.764,3.796,3.7479,3.796,415000.0],["1995-10-10",3.78,3.828,3.78,3.796,997000.0],["1995-10-11",3.812,3.828,3.812,3.828,742600.0],["1995-10-12",3.828,3.836,3.812,3.812,454400.0],["1995-10-13",3.828,3.828,3.7479,3.7479,615400.0],["1995-10-16",3.7479,3.7479,3.7159,3.7319,372800.0],["1995-10-17",3.7319,3.7479,3.6999,3.6999,406400.0],["1995-10-18",3.7159,3.78,3.7159,3.7319,497200.0],["1995-10-19",3.7319,3.812,3.7159,3.812,431800.0],["1995-10-20",3.812,3.844,3.796,3.828,778200.0],["1995-10-23",3.812,3.828,3.78,3.828,889400.0],["1995-10-24",3.812,3.828,3.796,3.812,734000.0],["1995-10-25",3.796,3.812,3.7479,3.796,729800.0],["1995-10-26",3.78,3.796,3.764,3.796,501000.0],["1995-10-27",3.78,3.796,3.7159,3.7319,1272000.0],["1995-10-30",3.7319,3.78,3.7319,3.7479,470200.0],["1995-10-31",3.764,3.796,3.764,3.764,494400.0],["1995-11-01",3.764,3.78,3.7319,3.7479,669800.0],["1995-11-02",3.764,3.796,3.7319,3.7319,676000.0],["1995-11-03",3.7319,3.7479,3.6999,3.7159,847400.0],["1995-11-06",3.7319,3.7479,3.7159,3.7319,1893200.0],["1995-11-07",3.7479,3.7479,3.7159,3.7319,323400.0],["1995-11-08",3.7319,3.7479,3.7319,3.7479,409200.0],["1995-11-09",3.7479,3.78,3.7319,3.7479,1127400.0],["1995-11-10",3.7479,3.78,3.7159,3.7479,499400.0],["1995-11-13",3.7479,3.7479,3.6839,3.6999,967000.0],["1995-11-14",3.6999,3.7159,3.6839,3.6839,509400.0],["1995-11-15",3.6839,3.7159,3.6839,3.7159,357000.0],["1995-11-16",3.7319,3.78,3.7159,3.764,665600.0],["1995-11-17",3.764,3.78,3.7479,3.78,892000.0],["1995-11-20",3.78,3.78,3.764,3.78,510200.0],["1995-11-21",3.764,3.796,3.764,3.78,399600.0],["1995-11-22",3.796,3.796,3.7159,3.7319,1537400.0],["1995-11-24",3.7479,3.764,3.7319,3.764,158400.0],["1995-11-27",3.7479,3.796,3.7479,3.78,1539800.0],["1995-11-28",3.78,3.796,3.764,3.796,1219000.0],["1995-11-29",3.78,3.796,3.764,3.796,1094600.0],["1995-11-30",3.812,3.828,3.796,3.796,635600.0],["1995-12-01",3.812,3.812,3.78,3.796,317600.0],["1995-12-04",3.796,3.828,3.78,3.828,2373600.0],["1995-12-05",3.8169,3.8496,3.8006,3.8169,2601000.0],["1995-12-06",3.8332,3.98,3.8332,3.9148,2364000.0],["1995-12-07",3.8985,3.8985,3.8822,3.8985,1224400.0],["1995-12-08",3.8985,3.8985,3.8822,3.8985,432200.0],["1995-12-11",3.8822,3.8822,3.8332,3.8496,1058800.0],["1995-12-12",3.8496,3.8496,3.8006,3.8169,365200.0],["1995-12-13",3.8169,3.8414,3.7843,3.8169,971000.0],["1995-12-14",3.8169,3.8659,3.8169,3.8496,679800.0],["1995-12-15",3.8496,3.8822,3.8169,3.8822,1490200.0],["1995-12-18",3.8496,3.9066,3.8496,3.8985,698000.0],["1995-12-19",3.8822,3.98,3.8822,3.9637,840600.0],["1995-12-20",3.9637,3.9637,3.9311,3.9311,472400.0],["1995-12-21",3.9474,3.9637,3.9311,3.9311,457200.0],["1995-12-22",3.9311,3.9637,3.9148,3.9637,800600.0],["1995-12-26",3.9637,3.9637,3.9148,3.9637,640400.0],["1995-12-27",3.9637,3.98,3.9474,3.98,411400.0],["1995-12-28",3.98,3.98,3.9637,3.9637,454400.0],["1995-12-29",3.9637,3.9964,3.9637,3.9964,617000.0],["1996-01-02",3.98,4.029,3.9637,4.029,819800.0],["1996-01-03",4.0453,4.0616,4.029,4.0616,383200.0],["1996-01-04",4.0453,4.1105,4.029,4.0616,2081400.0],["1996-01-05",4.029,4.0942,4.0127,4.0942,682600.0],["1996-01-08",4.0779,4.0942,4.029,4.0453,110400.0],["1996-01-09",4.0453,4.0942,4.029,4.0942,781600.0],["1996-01-10",4.0616,4.0779,4.0127,4.0127,795800.0],["1996-01-11",4.0127,4.0127,3.9637,3.9964,524400.0],["1996-01-12",3.9964,4.0127,3.9637,3.98,729200.0],["1996-01-15",3.98,4.0616,3.98,4.0453,448800.0],["1996-01-16",4.0453,4.0616,4.029,4.0453,707200.0],["1996-01-17",4.0453,4.0616,4.0127,4.0453,557600.0],["1996-01-18",4.0453,4.0453,3.98,3.98,410400.0],["1996-01-19",3.98,4.029,3.98,4.0127,619200.0],["1996-01-22",3.9964,3.9964,3.9637,3.98,342800.0],["1996-01-23",3.98,4.0127,3.98,3.98,348000.0],["1996-01-24",3.9964,4.029,3.98,4.029,827000.0],["1996-01-25",4.0127,4.0127,3.98,3.98,589600.0],["1996-01-26",3.98,4.0127,3.98,3.98,351400.0],["1996-01-29",3.98,4.029,3.98,4.0127,1237000.0],["1996-01-30",4.0127,4.0127,3.98,3.9964,228200.0],["1996-01-31",3.9964,4.0779,3.98,4.0779,3588400.0],["1996-02-01",4.1105,4.1269,3.9964,4.1269,722400.0],["1996-02-02",4.1105,4.1269,4.0453,4.0453,320400.0],["1996-02-05",4.0453,4.0616,4.029,4.029,954600.0],["1996-02-06",4.0453,4.1105,4.029,4.0942,1470200.0],["1996-02-07",4.0779,4.0942,4.029,4.0616,1283800.0],["1996-02-08",4.0616,4.0942,4.0616,4.0942,376000.0],["1996-02-09",4.0942,4.0942,4.0453,4.0453,816800.0],["1996-02-12",4.0779,4.1105,4.0453,4.1105,1195200.0],["1996-02-13",4.1105,4.1921,4.1105,4.1758,1020000.0],["1996-02-14",4.1758,4.1921,4.0779,4.0942,558400.0],["1996-02-15",4.0779,4.1105,4.0616,4.0779,221000.0],["1996-02-16",4.0616,4.0616,4.0453,4.0453,617000.0],["1996-02-20",4.0127,4.0453,3.9964,4.029,488600.0],["1996-02-21",4.029,4.0616,4.0127,4.0127,677200.0],["1996-02-22",4.0453,4.0616,4.029,4.0616,2544000.0],["1996-02-23",4.0453,4.0453,3.8496,3.9311,1625400.0],["1996-02-26",3.8332,3.8332,3.6375,3.7843,4061800.0],["1996-02-27",3.7843,3.8006,3.7354,3.7843,6421000.0],["1996-02-28",3.7843,3.8006,3.7191,3.7191,1429800.0],["1996-02-29",3.7027,3.7354,3.6701,3.6701,995000.0],["1996-03-01",3.6864,3.6864,3.6375,3.6864,1008200.0],["1996-03-04",3.6864,3.7517,3.6375,3.7517,2429800.0],["1996-03-05",3.7354,3.7517,3.7191,3.7191,2672000.0],["1996-03-06",3.7078,3.7244,3.6579,3.6911,4072800.0],["1996-03-07",3.6745,3.6745,3.6246,3.6246,2653400.0],["1996-03-08",3.5914,3.5914,3.5082,3.5415,1705400.0],["1996-03-11",3.5082,3.5747,3.4916,3.5581,1675200.0],["1996-03-12",3.5249,3.5415,3.4584,3.5249,1511600.0],["1996-03-13",3.5082,3.5249,3.475,3.4916,1416800.0],["1996-03-14",3.475,3.4916,3.3586,3.4417,4853200.0],["1996-03-15",3.4584,3.475,3.4251,3.4417,1949600.0],["1996-03-18",3.4417,3.5747,3.4417,3.5415,1857800.0],["1996-03-19",3.5415,3.5415,3.475,3.4916,711000.0],["1996-03-20",3.4916,3.5415,3.4916,3.5249,526200.0],["1996-03-21",3.5249,3.5581,3.5082,3.5415,496800.0],["1996-03-22",3.5249,3.5581,3.5249,3.5249,899000.0],["1996-03-25",3.5581,3.5747,3.5249,3.5747,745600.0],["1996-03-26",3.5747,3.6412,3.5747,3.6246,773200.0],["1996-03-27",3.6412,3.7078,3.6246,3.6745,1757200.0],["1996-03-28",3.6579,3.6911,3.6579,3.6579,962400.0],["1996-03-29",3.6745,3.6911,3.6412,3.6412,1117200.0],["1996-04-01",3.6745,3.6911,3.6579,3.6579,1139400.0],["1996-04-02",3.6745,3.6911,3.6579,3.6911,956800.0],["1996-04-03",3.6745,3.7078,3.5914,3.608,3799000.0],["1996-04-04",3.5914,3.6246,3.5914,3.608,2508600.0],["1996-04-08",3.5581,3.5747,3.5249,3.5249,948800.0],["1996-04-09",3.5249,3.5581,3.5249,3.5581,1002000.0],["1996-04-10",3.5415,3.5747,3.5082,3.5249,1394600.0],["1996-04-11",3.5249,3.5581,3.4916,3.5082,2798400.0],["1996-04-12",3.5249,3.5415,3.5082,3.5082,577000.0],["1996-04-15",3.5249,3.5249,3.475,3.4916,410800.0],["1996-04-16",3.4916,3.5082,3.475,3.5082,1525800.0],["1996-04-17",3.475,3.4916,3.4584,3.475,1423600.0],["1996-04-18",3.475,3.4916,3.4251,3.4584,489400.0],["1996-04-19",3.4417,3.4584,3.4251,3.4251,655000.0],["1996-04-22",3.4251,3.4417,3.4085,3.4085,569800.0],["1996-04-23",3.3918,3.4417,3.3752,3.4251,1060200.0],["1996-04-24",3.4584,3.5082,3.4417,3.4916,851400.0],["1996-04-25",3.4584,3.4916,3.4417,3.475,438600.0],["1996-04-26",3.5082,3.5082,3.475,3.475,424600.0],["1996-04-29",3.475,3.4916,3.4584,3.4584,488600.0],["1996-04-30",3.475,3.4916,3.4584,3.475,688000.0],["1996-05-01",3.4584,3.4916,3.4584,3.475,732600.0],["1996-05-02",3.4584,3.475,3.4417,3.4417,601000.0],["1996-05-03",3.4417,3.4417,3.3752,3.3752,497000.0],["1996-05-06",3.3918,3.4085,3.3586,3.3918,584000.0],["1996-05-07",3.3918,3.3918,3.3586,3.3918,543600.0],["1996-05-08",3.3752,3.4916,3.342,3.4916,566200.0],["1996-05-09",3.4417,3.4916,3.4417,3.475,664400.0],["1996-05-10",3.5082,3.5249,3.475,3.5082,443800.0],["1996-05-13",3.5249,3.5914,3.5082,3.5747,469800.0],["1996-05-14",3.5914,3.608,3.5747,3.5914,1552600.0],["1996-05-15",3.5914,3.608,3.5581,3.5747,596400.0],["1996-05-16",3.5747,3.5747,3.5415,3.5415,417200.0],["1996-05-17",3.5581,3.5747,3.5415,3.5747,505000.0],["1996-05-20",3.5747,3.5914,3.5581,3.5747,303800.0],["1996-05-21",3.5747,3.5747,3.5581,3.5581,247600.0],["1996-05-22",3.5747,3.6246,3.5581,3.6246,442000.0],["1996-05-23",3.6246,3.6579,3.5914,3.5914,605600.0],["1996-05-24",3.608,3.6412,3.5914,3.6412,304800.0],["1996-05-28",3.6412,3.6412,3.5914,3.5914,352600.0],["1996-05-29",3.608,3.6246,3.5747,3.5747,304000.0],["1996-05-30",3.5747,3.5914,3.5415,3.5747,387800.0],["1996-05-31",3.5747,3.5747,3.5082,3.5249,299000.0],["1996-06-03",3.4916,3.5082,3.4584,3.4916,463000.0],["1996-06-04",3.5082,3.5415,3.5082,3.5249,3378800.0],["1996-06-05",3.5473,3.5642,3.5133,3.5642,1363800.0],["1996-06-06",3.5642,3.5812,3.5303,3.5303,1159000.0],["1996-06-07",3.4624,3.5303,3.4624,3.5303,554800.0],["1996-06-10",3.5133,3.5303,3.4794,3.4794,362000.0],["1996-06-11",3.4963,3.5303,3.4794,3.4794,351200.0],["1996-06-12",3.4963,3.4963,3.4454,3.4454,360600.0],["1996-06-13",3.4454,3.4794,3.4285,3.4624,427800.0],["1996-06-14",3.4624,3.4963,3.4624,3.4624,288000.0],["1996-06-17",3.4624,3.4794,3.4624,3.4794,308800.0],["1996-06-18",3.4624,3.4794,3.4454,3.4454,330800.0],["1996-06-19",3.4454,3.4794,3.4454,3.4454,470000.0],["1996-06-20",3.4624,3.4794,3.4454,3.4454,921400.0],["1996-06-21",3.4624,3.5133,3.4624,3.4963,1610400.0],["1996-06-24",3.4963,3.5133,3.4963,3.5133,465600.0],["1996-06-25",3.5133,3.5642,3.4963,3.5473,1320800.0],["1996-06-26",3.5473,3.5812,3.5303,3.5473,672000.0],["1996-06-27",3.5642,3.6152,3.5473,3.5982,819800.0],["1996-06-28",3.6152,3.734,3.6152,3.734,897400.0],["1996-07-01",3.734,3.7509,3.7,3.734,1561000.0],["1996-07-02",3.717,3.7849,3.717,3.7509,945400.0],["1996-07-03",3.7509,3.7679,3.734,3.734,479200.0],["1996-07-05",3.6661,3.683,3.6491,3.6661,250200.0],["1996-07-08",3.6321,3.6491,3.6152,3.6491,370800.0],["1996-07-09",3.6321,3.6661,3.6152,3.6491,468000.0],["1996-07-10",3.6661,3.683,3.6152,3.6661,415000.0],["1996-07-11",3.6661,3.6661,3.5982,3.6321,386000.0],["1996-07-12",3.5812,3.6661,3.5812,3.6661,584400.0],["1996-07-15",3.6321,3.6491,3.5642,3.5642,429000.0],["1996-07-16",3.5303,3.6321,3.4794,3.5812,941800.0],["1996-07-17",3.6152,3.6152,3.5642,3.5812,665600.0],["1996-07-18",3.5982,3.6152,3.5642,3.5982,547200.0],["1996-07-19",3.5982,3.6152,3.5473,3.5982,884800.0],["1996-07-22",3.5812,3.6152,3.5473,3.5473,939200.0],["1996-07-23",3.5642,3.5812,3.5473,3.5473,431600.0],["1996-07-24",3.5303,3.5812,3.5303,3.5473,538200.0],["1996-07-25",3.5812,3.5812,3.5133,3.5303,477800.0],["1996-07-26",3.5473,3.5473,3.5133,3.5133,253600.0],["1996-07-29",3.5133,3.5303,3.4963,3.5133,382200.0],["1996-07-30",3.4963,3.5303,3.4963,3.5303,673200.0],["1996-07-31",3.5133,3.5473,3.5133,3.5303,508200.0],["1996-08-01",3.5303,3.6321,3.5303,3.5812,579000.0],["1996-08-02",3.6491,3.7,3.6491,3.7,1302000.0],["1996-08-05",3.683,3.734,3.683,3.7,417200.0],["1996-08-06",3.683,3.7,3.6661,3.6661,538800.0],["1996-08-07",3.683,3.717,3.6661,3.683,931600.0],["1996-08-08",3.6661,3.7,3.6661,3.6661,306200.0],["1996-08-09",3.683,3.7,3.6491,3.6661,686600.0],["1996-08-12",3.6491,3.717,3.6491,3.717,348400.0],["1996-08-13",3.683,3.7085,3.683,3.683,788600.0],["1996-08-14",3.7,3.717,3.683,3.683,592000.0],["1996-08-15",3.7,3.7,3.6661,3.683,541000.0],["1996-08-16",3.683,3.717,3.6661,3.717,505400.0],["1996-08-19",3.7,3.717,3.7,3.717,350000.0],["1996-08-20",3.7,3.717,3.6661,3.683,519200.0],["1996-08-21",3.6661,3.7,3.6661,3.683,2650800.0],["1996-08-22",3.683,3.717,3.683,3.7,539200.0],["1996-08-23",3.7,3.7,3.6661,3.6661,679200.0],["1996-08-26",3.6491,3.7,3.6321,3.7,644400.0],["1996-08-27",3.7,3.734,3.7,3.717,516200.0],["1996-08-28",3.717,3.7509,3.717,3.7509,930800.0],["1996-08-29",3.7509,3.7509,3.717,3.717,902200.0],["1996-08-30",3.7509,3.7509,3.683,3.683,683400.0],["1996-09-03",3.6661,3.717,3.6321,3.7,960800.0],["1996-09-04",3.683,3.734,3.683,3.734,887800.0],["1996-09-05",3.6702,3.7222,3.6529,3.6702,1957800.0],["1996-09-06",3.6876,3.7049,3.6702,3.6702,1354800.0],["1996-09-09",3.7049,3.7049,3.6703,3.6876,742400.0],["1996-09-10",3.6876,3.7049,3.6703,3.6876,541600.0],["1996-09-11",3.6876,3.7049,3.6703,3.7049,356400.0],["1996-09-12",3.7049,3.7395,3.7049,3.7395,325200.0],["1996-09-13",3.7741,3.8088,3.7395,3.8088,465000.0],["1996-09-16",3.7741,3.8261,3.7741,3.7914,677600.0],["1996-09-17",3.7914,3.8088,3.7914,3.8088,794000.0],["1996-09-18",3.7914,3.8088,3.7395,3.7395,1408200.0],["1996-09-19",3.7395,3.7741,3.7395,3.7741,689000.0],["1996-09-20",3.7914,3.7914,3.7568,3.7568,749400.0],["1996-09-23",3.7395,3.7741,3.7395,3.7568,246000.0],["1996-09-24",3.7395,3.7568,3.7049,3.7395,940400.0],["1996-09-25",3.7222,3.7568,3.7049,3.7049,549200.0],["1996-09-26",3.7049,3.7222,3.6876,3.7049,675200.0],["1996-09-27",3.7222,3.7395,3.7049,3.7395,500600.0],["1996-09-30",3.7395,3.7568,3.7049,3.7049,875200.0],["1996-10-01",3.7222,3.7395,3.7049,3.7222,2375000.0],["1996-10-02",3.7222,3.7222,3.6876,3.7049,1835600.0],["1996-10-03",3.7049,3.7049,3.6529,3.6529,1474800.0],["1996-10-04",3.6703,3.7222,3.6703,3.7049,2300400.0],["1996-10-07",3.7049,3.7222,3.6876,3.7049,539000.0],["1996-10-08",3.6876,3.7222,3.6876,3.7222,597200.0],["1996-10-09",3.7222,3.7222,3.6876,3.7222,380000.0],["1996-10-10",3.7049,3.7222,3.7049,3.7049,574800.0],["1996-10-11",3.7222,3.7222,3.7049,3.7222,887400.0],["1996-10-14",3.7222,3.7568,3.7222,3.7222,345200.0],["1996-10-15",3.7395,3.7741,3.7049,3.7568,825200.0],["1996-10-16",3.7568,3.7568,3.7222,3.7568,301200.0],["1996-10-17",3.7568,3.7741,3.7395,3.7568,608600.0],["1996-10-18",3.7741,3.7914,3.7568,3.7741,926600.0],["1996-10-21",3.7741,3.7741,3.7395,3.7568,508400.0],["1996-10-22",3.7395,3.7568,3.7222,3.7395,438600.0],["1996-10-23",3.7049,3.7568,3.6876,3.7222,449400.0],["1996-10-24",3.7049,3.7222,3.6876,3.7049,431400.0],["1996-10-25",3.6876,3.7222,3.6876,3.7049,533200.0],["1996-10-28",3.7049,3.7222,3.6876,3.6876,720400.0],["1996-10-29",3.6876,3.7568,3.6876,3.7049,1116800.0],["1996-10-30",3.7741,3.7741,3.7049,3.7222,493800.0],["1996-10-31",3.7395,3.7395,3.7049,3.7222,1143800.0],["1996-11-01",3.7395,3.7568,3.7222,3.7395,692800.0],["1996-11-04",3.7395,3.7568,3.7222,3.7395,609600.0],["1996-11-05",3.7568,3.8088,3.7568,3.8088,1064800.0],["1996-11-06",3.7914,3.878,3.7914,3.878,1101800.0],["1996-11-07",3.8607,3.878,3.8434,3.8434,949600.0],["1996-11-08",3.8607,3.878,3.8434,3.878,727000.0],["1996-11-11",3.878,3.9126,3.878,3.878,775600.0],["1996-11-12",3.878,3.8953,3.8434,3.8607,522000.0],["1996-11-13",3.8434,3.878,3.8434,3.8434,949600.0],["1996-11-14",3.8434,3.8607,3.8434,3.8434,571600.0],["1996-11-15",3.878,3.9126,3.8607,3.9126,947400.0],["1996-11-18",3.9126,3.9299,3.8953,3.8953,652600.0],["1996-11-19",3.8953,3.9126,3.878,3.878,561200.0],["1996-11-20",3.8953,3.9126,3.878,3.9126,358400.0],["1996-11-21",3.9473,4.0165,3.9473,3.9819,1330000.0],["1996-11-22",3.9819,4.0165,3.9819,3.9992,627000.0],["1996-11-25",3.9819,3.9992,3.9646,3.9992,388800.0],["1996-11-26",3.9992,3.9992,3.9472,3.9472,1142800.0],["1996-11-27",3.9646,3.9646,3.9299,3.9472,307800.0],["1996-11-29",3.9646,3.9646,3.9473,3.9646,204800.0],["1996-12-02",3.9472,3.9646,3.9126,3.9299,404400.0],["1996-12-03",3.9299,3.9819,3.9299,3.9472,1145800.0],["1996-12-04",3.9299,3.9819,3.9299,3.9819,617000.0],["1996-12-05",3.9646,4.0165,3.9646,4.0165,2313400.0],["1996-12-06",3.9163,3.9692,3.9163,3.9516,2544600.0],["1996-12-09",3.9516,4.0221,3.9516,4.0221,1510800.0],["1996-12-10",4.0045,4.0221,3.9339,3.9516,2596000.0],["1996-12-11",3.9163,3.9339,3.881,3.9163,1314000.0],["1996-12-12",3.9163,3.9339,3.881,3.881,612200.0],["1996-12-13",3.8457,3.8987,3.8105,3.881,674600.0],["1996-12-16",3.8634,3.9163,3.8281,3.8457,673200.0],["1996-12-17",3.8457,3.8634,3.8457,3.8634,560200.0],["1996-12-18",3.8457,3.8634,3.8457,3.8457,488600.0],["1996-12-19",3.881,3.881,3.8281,3.8457,1898400.0],["1996-12-20",3.881,3.881,3.8634,3.881,2260200.0],["1996-12-23",3.881,3.9163,3.8634,3.881,1087800.0],["1996-12-24",3.8987,3.9163,3.881,3.9163,484200.0],["1996-12-26",3.9163,3.9339,3.8987,3.8987,865800.0],["1996-12-27",3.9163,3.9339,3.8987,3.9163,771600.0],["1996-12-30",3.9163,3.9163,3.8987,3.9163,1881800.0],["1996-12-31",3.9163,3.9163,3.8457,3.8457,550600.0],["1997-01-02",3.8634,3.8987,3.8634,3.8987,1510200.0],["1997-01-03",3.8987,3.9163,3.881,3.8987,1011200.0],["1997-01-06",3.9163,3.9339,3.881,3.8987,1066800.0],["1997-01-07",3.8987,3.9869,3.8987,3.9869,1016200.0],["1997-01-08",4.0221,4.0221,3.9869,4.0045,744400.0],["1997-01-09",4.0045,4.0751,4.0045,4.0574,1095200.0],["1997-01-10",4.0221,4.0751,4.0221,4.0574,1314200.0],["1997-01-13",4.0751,4.1104,4.0574,4.0927,893800.0],["1997-01-14",4.1104,4.128,4.0927,4.1104,730400.0],["1997-01-15",4.0927,4.1104,4.0574,4.0751,769800.0],["1997-01-16",4.0751,4.0751,4.0221,4.0398,501800.0],["1997-01-17",4.0398,4.0574,4.0221,4.0221,781800.0],["1997-01-20",4.0221,4.0221,3.9516,3.9692,375600.0],["1997-01-21",3.9692,4.0221,3.9692,4.0045,569000.0],["1997-01-22",4.0045,4.0045,3.9516,4.0045,641600.0],["1997-01-23",4.0398,4.0574,3.9516,3.9692,561400.0],["1997-01-24",3.9516,3.9692,3.881,3.881,856800.0],["1997-01-27",3.881,3.9339,3.8457,3.8634,769600.0],["1997-01-28",3.8987,3.9516,3.8634,3.8634,1101200.0],["1997-01-29",3.881,3.8987,3.7752,3.7752,3282000.0],["1997-01-30",3.7928,3.8634,3.7752,3.8634,2997200.0],["1997-01-31",3.8634,3.8634,3.8281,3.8634,1553400.0],["1997-02-03",3.8281,3.8457,3.8281,3.8457,1459200.0],["1997-02-04",3.8281,3.8987,3.8281,3.8987,857800.0],["1997-02-05",3.8987,3.9339,3.8634,3.881,1939200.0],["1997-02-06",3.8987,3.8987,3.881,3.8987,750200.0],["1997-02-07",3.9163,3.9516,3.881,3.9339,562800.0],["1997-02-10",3.9339,3.9516,3.8987,3.9339,418600.0],["1997-02-11",3.9516,3.9516,3.8987,3.8987,636200.0],["1997-02-12",3.9163,3.9516,3.8987,3.8987,1009200.0],["1997-02-13",3.9163,3.9163,3.881,3.881,552400.0],["1997-02-14",3.9163,3.9339,3.8634,3.8987,458600.0],["1997-02-18",3.9163,3.9339,3.8987,3.9163,440800.0],["1997-02-19",3.9339,3.9516,3.9163,3.9339,447200.0],["1997-02-20",3.9163,3.9516,3.8987,3.9163,472400.0],["1997-02-21",3.9163,3.9516,3.8987,3.9339,421600.0],["1997-02-24",3.8987,3.9869,3.8987,3.9516,488600.0],["1997-02-25",3.9516,3.9869,3.9516,3.9692,514000.0],["1997-02-26",3.9692,3.9692,3.9339,3.9516,984000.0],["1997-02-27",3.9516,4.0045,3.9516,3.9692,1915800.0],["1997-02-28",3.9692,4.0045,3.9692,3.9869,660600.0],["1997-03-03",3.9692,4.0045,3.9692,3.9869,426000.0],["1997-03-04",3.9692,4.0045,3.9516,3.9869,932800.0],["1997-03-05",3.9869,4.0045,3.9869,4.0045,2740800.0],["1997-03-06",4.0282,4.0282,3.9203,3.9203,1448800.0],["1997-03-07",3.9203,3.9383,3.9024,3.9203,816200.0],["1997-03-10",3.9203,3.9383,3.8664,3.8844,1280400.0],["1997-03-11",3.8484,3.8686,3.8304,3.8664,862200.0],["1997-03-12",3.8484,3.8664,3.8124,3.8124,732200.0],["1997-03-13",3.7945,3.8124,3.7585,3.7945,1155400.0],["1997-03-14",3.7945,3.8304,3.7945,3.8124,887600.0],["1997-03-17",3.7945,3.9024,3.7765,3.8664,752000.0],["1997-03-18",3.8484,3.8664,3.7765,3.8124,564400.0],["1997-03-19",3.7945,3.8664,3.7765,3.8484,758800.0],["1997-03-20",3.8484,3.8844,3.8124,3.8304,495000.0],["1997-03-21",3.8484,3.8664,3.8304,3.8304,1234600.0],["1997-03-24",3.8664,3.9383,3.8484,3.9203,1003800.0],["1997-03-25",3.9563,3.9833,3.9383,3.9383,1067200.0],["1997-03-26",3.9383,3.9563,3.9024,3.9024,1067600.0],["1997-03-27",3.9203,3.9203,3.8124,3.8304,1038400.0],["1997-03-31",3.8124,3.8304,3.7585,3.7765,1221600.0],["1997-04-01",3.7765,3.8124,3.7765,3.7945,1017400.0],["1997-04-02",3.7585,3.7765,3.7405,3.7765,746800.0],["1997-04-03",3.7585,3.7585,3.6866,3.7225,691000.0],["1997-04-04",3.7045,3.7225,3.6686,3.7045,779800.0],["1997-04-07",3.7045,3.7225,3.5247,3.5247,9457800.0],["1997-04-08",3.5247,3.5427,3.5067,3.5247,2983200.0],["1997-04-09",3.5247,3.5247,3.4348,3.4348,1261600.0],["1997-04-10",3.4528,3.5427,3.3988,3.5067,1728400.0],["1997-04-11",3.4528,3.5067,3.4168,3.4708,1131200.0],["1997-04-14",3.4887,3.4887,3.4168,3.4708,914600.0],["1997-04-15",3.4887,3.5067,3.4348,3.4708,778000.0],["1997-04-16",3.4708,3.4887,3.4168,3.4708,825200.0],["1997-04-17",3.4708,3.4887,3.4168,3.4528,520800.0],["1997-04-18",3.4528,3.4708,3.4348,3.4348,423200.0],["1997-04-21",3.4528,3.4528,3.3988,3.4168,412200.0],["1997-04-22",3.3988,3.4528,3.3629,3.4348,610200.0],["1997-04-23",3.4528,3.4887,3.4168,3.4348,605200.0],["1997-04-24",3.4168,3.4348,3.3449,3.3449,573200.0],["1997-04-25",3.3449,3.3629,3.2909,3.3269,557400.0],["1997-04-28",3.3089,3.4348,3.3089,3.4348,679800.0],["1997-04-29",3.5067,3.5067,3.4708,3.5067,1027400.0],["1997-04-30",3.4708,3.4887,3.4348,3.4708,793000.0],["1997-05-01",3.4528,3.4708,3.3988,3.4528,658200.0],["1997-05-02",3.4528,3.5607,3.4528,3.5607,1104200.0],["1997-05-05",3.5787,3.7225,3.5787,3.7045,1602400.0],["1997-05-06",3.6686,3.6866,3.6506,3.6686,855400.0],["1997-05-07",3.6686,3.6686,3.5966,3.6146,647600.0],["1997-05-08",3.5966,3.6326,3.5607,3.5607,557200.0],["1997-05-09",3.5787,3.6146,3.5427,3.5607,455800.0],["1997-05-12",3.5966,3.6146,3.5607,3.5607,617400.0],["1997-05-13",3.5787,3.5966,3.5247,3.5607,708000.0],["1997-05-14",3.5787,3.6326,3.5787,3.6326,624600.0],["1997-05-15",3.6326,3.6326,3.5966,3.6146,878200.0],["1997-05-16",3.6146,3.6326,3.5787,3.5966,1203200.0],["1997-05-19",3.5966,3.6326,3.5787,3.5966,713800.0],["1997-05-20",3.5427,3.5966,3.5067,3.5607,638400.0],["1997-05-21",3.5607,3.5966,3.5247,3.5427,464400.0],["1997-05-22",3.5427,3.5607,3.4887,3.4887,719600.0],["1997-05-23",3.4708,3.5247,3.4708,3.5067,651800.0],["1997-05-27",3.5247,3.5607,3.4887,3.5607,762000.0],["1997-05-28",3.5607,3.5966,3.5247,3.5427,819200.0],["1997-05-29",3.5607,3.5787,3.5607,3.5787,747800.0],["1997-05-30",3.5607,3.5966,3.5427,3.5607,543800.0],["1997-06-02",3.5787,3.5787,3.5247,3.5427,615200.0],["1997-06-03",3.5427,3.5607,3.5247,3.5427,489800.0],["1997-06-04",3.5247,3.5427,3.5247,3.5427,4480000.0],["1997-06-05",3.5118,3.567,3.4934,3.5302,974000.0],["1997-06-06",3.4934,3.567,3.4934,3.567,2005400.0],["1997-06-09",3.567,3.5854,3.5302,3.5486,762200.0],["1997-06-10",3.567,3.5854,3.5486,3.5486,793200.0],["1997-06-11",3.5486,3.5854,3.5486,3.567,774200.0],["1997-06-12",3.5854,3.6589,3.567,3.6589,693600.0],["1997-06-13",3.6221,3.6589,3.6221,3.6221,674200.0],["1997-06-16",3.6405,3.6589,3.6037,3.6221,1121200.0],["1997-06-17",3.6221,3.6612,3.6037,3.6405,1257000.0],["1997-06-18",3.6405,3.6773,3.6221,3.6589,880600.0],["1997-06-19",3.6773,3.7692,3.6773,3.7508,1007000.0],["1997-06-20",3.7508,3.7508,3.6773,3.6957,2389600.0],["1997-06-23",3.6589,3.6589,3.5854,3.5854,588000.0],["1997-06-24",3.5945,3.6957,3.5854,3.6865,646600.0],["1997-06-25",3.6957,3.6957,3.5854,3.6221,729600.0],["1997-06-26",3.6405,3.6681,3.6221,3.6221,739600.0],["1997-06-27",3.6405,3.6957,3.6405,3.6865,556800.0],["1997-06-30",3.6773,3.7324,3.6589,3.6773,804600.0],["1997-07-01",3.6957,3.7416,3.6957,3.6957,718200.0],["1997-07-02",3.7141,3.7508,3.6865,3.7508,1373400.0],["1997-07-03",3.8152,3.8152,3.7508,3.7968,821200.0],["1997-07-07",3.7876,3.8152,3.7508,3.76,932400.0],["1997-07-08",3.7508,3.806,3.7508,3.7968,1883800.0],["1997-07-09",3.806,3.806,3.76,3.7876,1948200.0],["1997-07-10",3.76,3.806,3.7416,3.7784,2054800.0],["1997-07-11",3.7692,3.7876,3.76,3.7692,521600.0],["1997-07-14",3.7784,3.7784,3.7324,3.7508,1042800.0],["1997-07-15",3.7141,3.76,3.6773,3.7508,740200.0],["1997-07-16",3.7324,3.7508,3.7049,3.7233,532600.0],["1997-07-17",3.6865,3.7233,3.6405,3.6773,663800.0],["1997-07-18",3.6221,3.6681,3.5762,3.6497,836200.0],["1997-07-21",3.6405,3.6773,3.6037,3.6313,783600.0],["1997-07-22",3.6405,3.6773,3.5854,3.6773,566000.0],["1997-07-23",3.6681,3.6681,3.6221,3.6313,800200.0],["1997-07-24",3.6405,3.6405,3.567,3.6221,650600.0],["1997-07-25",3.6405,3.6497,3.5945,3.6037,623200.0],["1997-07-28",3.6037,3.6037,3.5394,3.5762,770800.0],["1997-07-29",3.567,3.6313,3.5578,3.6129,2223200.0],["1997-07-30",3.6129,3.6589,3.6037,3.6129,522000.0],["1997-07-31",3.6221,3.6405,3.6037,3.6405,602200.0],["1997-08-01",3.6221,3.6313,3.5486,3.5762,659200.0],["1997-08-04",3.5762,3.5945,3.5486,3.5578,569000.0],["1997-08-05",3.6129,3.6129,3.5854,3.5945,577600.0],["1997-08-06",3.6037,3.6497,3.5945,3.5945,868400.0],["1997-08-07",3.6405,3.6589,3.6221,3.6221,1326200.0],["1997-08-08",3.5762,3.6037,3.5486,3.5486,1180200.0],["1997-08-11",3.567,3.6497,3.567,3.6313,572800.0],["1997-08-12",3.6497,3.6773,3.6313,3.6313,714600.0],["1997-08-13",3.6681,3.6773,3.5854,3.6037,803400.0],["1997-08-14",3.6313,3.6497,3.5762,3.6037,764200.0],["1997-08-15",3.567,3.6037,3.567,3.567,556800.0],["1997-08-18",3.5762,3.6221,3.5486,3.6221,844800.0],["1997-08-19",3.6129,3.6405,3.6037,3.6405,1083000.0],["1997-08-20",3.6405,3.6865,3.6405,3.6865,965400.0],["1997-08-21",3.6773,3.6957,3.6267,3.6405,1024000.0],["1997-08-22",3.6037,3.6497,3.6037,3.6497,663800.0],["1997-08-25",3.6681,3.6865,3.6405,3.6865,856000.0],["1997-08-26",3.6773,3.7233,3.6589,3.6865,1075600.0],["1997-08-27",3.6865,3.7416,3.6865,3.7049,658800.0],["1997-08-28",3.6957,3.7141,3.6589,3.6865,502000.0],["1997-08-29",3.6773,3.6957,3.6497,3.6497,544400.0],["1997-09-02",3.6773,3.7508,3.6589,3.7233,957800.0],["1997-09-03",3.7324,3.7692,3.7232,3.7324,941400.0],["1997-09-04",3.7324,3.7508,3.7141,3.7508,6142600.0],["1997-09-05",3.7568,3.7662,3.7099,3.7099,537400.0],["1997-09-08",3.7193,3.7756,3.7193,3.7381,1019000.0],["1997-09-09",3.7381,3.785,3.7287,3.7474,1920200.0],["1997-09-10",3.7568,3.7944,3.7568,3.7756,907200.0],["1997-09-11",3.7568,3.7662,3.7193,3.7568,1050600.0],["1997-09-12",3.7568,3.785,3.7287,3.785,626000.0],["1997-09-15",3.785,3.832,3.7756,3.7944,627800.0],["1997-09-16",3.7944,3.8695,3.7944,3.8414,1174600.0],["1997-09-17",3.8695,3.8883,3.785,3.8038,866000.0],["1997-09-18",3.8414,3.8508,3.8038,3.8132,444800.0],["1997-09-19",3.8132,3.8414,3.8038,3.8414,981000.0],["1997-09-22",3.8414,3.8695,3.8226,3.8508,633200.0],["1997-09-23",3.8226,3.8602,3.8038,3.8602,613400.0],["1997-09-24",3.8695,3.9071,3.8602,3.8977,916800.0],["1997-09-25",3.8789,3.9353,3.8695,3.8789,922600.0],["1997-09-26",3.8883,3.9259,3.8695,3.8789,468000.0],["1997-09-29",3.8695,3.8977,3.8602,3.8977,545600.0],["1997-09-30",3.8977,3.9071,3.8695,3.8695,739600.0],["1997-10-01",3.8789,3.9541,3.8695,3.9353,1310000.0],["1997-10-02",3.9259,3.9447,3.8977,3.9353,828200.0],["1997-10-03",3.9823,4.0198,3.9447,3.9729,1300800.0],["1997-10-06",3.9729,4.001,3.9541,4.001,547400.0],["1997-10-07",3.9916,4.0198,3.9916,4.0198,1021000.0],["1997-10-08",3.9823,4.001,3.8977,3.9259,819000.0],["1997-10-09",3.8695,3.9071,3.7193,3.8883,632200.0],["1997-10-10",3.8695,3.9729,3.8695,3.9447,857600.0],["1997-10-13",3.9447,3.9729,3.9353,3.9729,333400.0],["1997-10-14",3.9729,3.9916,3.9729,3.9823,465600.0],["1997-10-15",3.9635,3.9823,3.9259,3.9447,402800.0],["1997-10-16",3.9353,3.9823,3.9259,3.9447,628400.0],["1997-10-17",3.9071,3.9353,3.8602,3.9353,845400.0],["1997-10-20",3.8977,3.9729,3.8883,3.9447,716400.0],["1997-10-21",3.9353,3.9729,3.9259,3.9729,581400.0],["1997-10-22",3.9447,3.9541,3.8977,3.9259,536600.0],["1997-10-23",3.8695,3.9165,3.8508,3.8883,622000.0],["1997-10-24",3.8977,3.9165,3.8602,3.9165,668200.0],["1997-10-27",3.8883,3.9541,3.8602,3.8977,1192200.0],["1997-10-28",3.8508,3.9165,3.832,3.8977,1726800.0],["1997-10-29",3.8883,3.9353,3.8695,3.9071,1756200.0],["1997-10-30",3.8789,3.9165,3.8508,3.8695,934800.0],["1997-10-31",3.9071,3.9165,3.8695,3.8977,1316200.0],["1997-11-03",3.9071,3.9353,3.8977,3.9071,869400.0],["1997-11-04",3.9071,3.9635,3.8883,3.9635,2001600.0],["1997-11-05",3.9635,3.9823,3.9165,3.9541,551800.0],["1997-11-06",3.9259,3.9541,3.9071,3.9447,341600.0],["1997-11-07",3.9071,3.9447,3.8977,3.9447,711200.0],["1997-11-10",3.9541,4.001,3.8038,3.9635,636000.0],["1997-11-11",3.9729,4.0104,3.9635,4.001,283000.0],["1997-11-12",3.9916,4.048,3.9635,3.9916,322800.0],["1997-11-13",4.001,4.0574,3.9916,4.0292,444400.0],["1997-11-14",4.0292,4.1043,4.0292,4.0668,654200.0],["1997-11-17",4.1043,4.1419,4.0856,4.1231,679800.0],["1997-11-18",4.1607,4.1795,4.1043,4.1419,1025600.0],["1997-11-19",4.1419,4.2452,4.1137,4.2264,1120000.0],["1997-11-20",4.2171,4.2828,4.2077,4.2546,910200.0],["1997-11-21",4.264,4.2922,4.2171,4.2922,739200.0],["1997-11-24",4.2546,4.3392,4.2546,4.2922,1774400.0],["1997-11-25",4.2922,4.3767,4.2922,4.3673,586800.0],["1997-11-26",4.3673,4.3767,4.3298,4.3392,542200.0],["1997-11-28",4.3861,4.3861,4.3579,4.3861,280000.0],["1997-12-01",4.3861,4.48,4.3673,4.4519,1038400.0],["1997-12-02",4.4519,4.48,4.3861,4.4237,633000.0],["1997-12-03",4.4049,4.4331,4.3673,4.4237,1156400.0],["1997-12-04",4.4331,4.4425,4.3955,4.4331,687000.0],["1997-12-05",4.3955,4.4612,4.3955,4.4331,2936400.0],["1997-12-08",4.4105,4.5157,4.3531,4.3722,5410600.0],["1997-12-09",4.3531,4.4105,4.3148,4.4009,566400.0],["1997-12-10",4.3914,4.4392,4.3148,4.3435,2542200.0],["1997-12-11",4.3435,4.3627,4.2957,4.3053,387600.0],["1997-12-12",4.3244,4.4009,4.3053,4.4009,823600.0],["1997-12-15",4.4392,4.5157,4.4201,4.5157,522200.0],["1997-12-16",4.5157,4.5253,4.4679,4.5253,635400.0],["1997-12-17",4.5349,4.5444,4.5062,4.5444,1000800.0],["1997-12-18",4.5444,4.5444,4.5062,4.5444,909400.0],["1997-12-19",4.5253,4.5923,4.5157,4.5827,1115600.0],["1997-12-22",4.621,4.7166,4.5923,4.7071,787600.0],["1997-12-23",4.6879,4.7645,4.6114,4.7166,971200.0],["1997-12-24",4.6975,4.7166,4.6688,4.6784,259200.0],["1997-12-26",4.6975,4.7358,4.6879,4.7071,291000.0],["1997-12-29",4.7166,4.7358,4.6784,4.7262,1223200.0],["1997-12-30",4.7262,4.7836,4.7262,4.7836,621400.0],["1997-12-31",4.7549,4.8697,4.7453,4.8697,725000.0],["1998-01-02",4.8697,4.8889,4.8506,4.8697,1010000.0],["1998-01-05",4.8984,4.8984,4.7071,4.7932,1321400.0],["1998-01-06",4.7358,4.774,4.7071,4.7262,736600.0],["1998-01-07",4.6879,4.7071,4.6497,4.7071,766800.0],["1998-01-08",4.6975,4.774,4.6401,4.774,721400.0],["1998-01-09",4.7836,4.7932,4.7262,4.7453,706800.0],["1998-01-12",4.6688,4.8028,4.6688,4.8028,861200.0],["1998-01-13",4.8027,4.8027,4.6784,4.774,664600.0],["1998-01-14",4.7836,4.7836,4.7262,4.774,564800.0],["1998-01-15",4.774,4.774,4.6975,4.7549,1138400.0],["1998-01-16",4.8028,4.8219,4.7645,4.7836,1185800.0],["1998-01-20",4.7932,4.8315,4.7836,4.8315,731800.0],["1998-01-21",4.8123,4.9463,4.8123,4.9367,3088000.0],["1998-01-22",4.9367,4.9558,4.9176,4.9367,744000.0],["1998-01-23",4.9367,4.9463,4.841,4.8697,573200.0],["1998-01-26",4.8697,4.9176,4.8602,4.8889,637400.0],["1998-01-27",4.8506,4.908,4.8028,4.8028,903000.0],["1998-01-28",4.7453,4.7836,4.6975,4.7358,1616800.0],["1998-01-29",4.7453,4.841,4.7071,4.7549,1332400.0],["1998-01-30",4.7645,4.7645,4.7071,4.7453,976000.0],["1998-02-02",4.8027,4.8219,4.7358,4.7932,765200.0],["1998-02-03",4.8028,4.8219,4.7645,4.7836,520200.0],["1998-02-04",4.7262,4.774,4.7166,4.7453,522200.0],["1998-02-05",4.7453,4.7932,4.6975,4.7932,593200.0],["1998-02-06",4.7836,4.8793,4.774,4.8602,696400.0],["1998-02-09",4.8697,4.8793,4.7645,4.841,720200.0],["1998-02-10",4.841,4.8889,4.8123,4.8793,717400.0],["1998-02-11",4.8697,4.8889,4.841,4.8602,534000.0],["1998-02-12",4.8315,4.8793,4.7836,4.8602,701800.0],["1998-02-13",4.8219,4.8793,4.7932,4.8602,428000.0],["1998-02-17",4.8889,4.908,4.8315,4.8984,937800.0],["1998-02-18",4.8793,4.908,4.8602,4.8793,599400.0],["1998-02-19",4.8793,4.8793,4.7836,4.8219,907200.0],["1998-02-20",4.8028,4.8602,4.7645,4.8506,966200.0],["1998-02-23",4.8602,4.9367,4.8315,4.9367,775400.0],["1998-02-24",4.8984,4.908,4.841,4.8984,468200.0],["1998-02-25",4.9176,4.9463,4.8602,4.9271,806400.0],["1998-02-26",4.9367,4.9654,4.8889,4.908,1109000.0],["1998-02-27",4.8793,4.9367,4.8506,4.9367,444800.0],["1998-03-02",4.908,4.9463,4.908,4.9176,366200.0],["1998-03-03",4.9271,4.975,4.9271,4.9558,817200.0],["1998-03-04",4.9367,4.9654,4.9271,4.9463,436600.0],["1998-03-05",4.9271,4.9845,4.9271,4.9654,744800.0],["1998-03-06",4.9424,5.0592,4.9424,5.0592,17188000.0],["1998-03-09",5.0203,5.0592,5.0008,5.0592,1196200.0],["1998-03-10",5.0592,5.1078,5.0495,5.0786,2448800.0],["1998-03-11",5.0397,5.0786,5.0008,5.0786,751800.0],["1998-03-12",5.0397,5.0981,5.0105,5.0981,497800.0],["1998-03-13",5.0786,5.0786,5.0203,5.0495,421600.0],["1998-03-16",5.0786,5.0981,5.0592,5.0981,408400.0],["1998-03-17",5.0981,5.2927,5.0981,5.283,1702400.0],["1998-03-18",5.3121,5.3316,5.2538,5.3316,918200.0],["1998-03-19",5.3316,5.4289,5.283,5.4289,2204000.0],["1998-03-20",5.4289,5.6624,5.4192,5.6429,2968800.0],["1998-03-23",5.5651,5.7597,5.5456,5.7402,2679800.0],["1998-03-24",5.75,5.7986,5.7402,5.7694,2768800.0],["1998-03-25",5.7694,5.7986,5.7402,5.7889,1566400.0],["1998-03-26",5.7986,5.8959,5.7986,5.8667,2186400.0],["1998-03-27",5.8375,5.8862,5.7791,5.8083,1362400.0],["1998-03-30",5.7986,5.8473,5.7791,5.7986,1174000.0],["1998-03-31",5.7986,5.9056,5.7986,5.8764,1731400.0],["1998-04-01",5.8764,5.8959,5.7694,5.7986,1831000.0],["1998-04-02",5.7889,5.8667,5.7791,5.8667,679200.0],["1998-04-03",5.8667,5.8764,5.7986,5.8278,678000.0],["1998-04-06",5.8375,5.8375,5.7402,5.7986,2802200.0],["1998-04-07",5.7986,5.8132,5.7402,5.7402,1973600.0],["1998-04-08",5.7402,5.7402,5.6429,5.6819,1185200.0],["1998-04-09",5.6819,5.7305,5.6332,5.7305,1866800.0],["1998-04-13",5.6818,5.7013,5.5748,5.6137,2256400.0],["1998-04-14",5.604,5.6429,5.5651,5.6332,1771800.0],["1998-04-15",5.6235,5.6235,5.5651,5.5943,583200.0],["1998-04-16",5.5554,5.5943,5.5165,5.5262,1311800.0],["1998-04-17",5.5262,5.5359,5.4775,5.5359,941600.0],["1998-04-20",5.4775,5.497,5.4289,5.4775,943400.0],["1998-04-21",5.4484,5.4873,5.3705,5.4289,2855400.0],["1998-04-22",5.4094,5.4094,5.3121,5.3219,620600.0],["1998-04-23",5.2927,5.3121,5.1954,5.2343,1497200.0],["1998-04-24",5.2148,5.3219,5.2051,5.3024,874400.0],["1998-04-27",5.2538,5.2635,5.0884,5.1662,1895600.0],["1998-04-28",5.1467,5.2538,5.0981,5.2051,1780600.0],["1998-04-29",5.2149,5.2149,5.137,5.2051,1324200.0],["1998-04-30",5.2343,5.3316,5.2149,5.2246,1759600.0],["1998-05-01",5.2343,5.283,5.1954,5.2051,2088200.0],["1998-05-04",5.2148,5.2927,5.2148,5.2635,646600.0],["1998-05-05",5.2246,5.2343,5.0981,5.1662,706600.0],["1998-05-06",5.2051,5.2149,5.1467,5.2051,632000.0],["1998-05-07",5.2051,5.2148,5.1759,5.1857,464000.0],["1998-05-08",5.2149,5.2635,5.2051,5.2246,394200.0],["1998-05-11",5.2246,5.244,5.1857,5.2051,434400.0],["1998-05-12",5.1954,5.2246,5.1857,5.2246,831800.0],["1998-05-13",5.2246,5.283,5.137,5.1662,775000.0],["1998-05-14",5.1467,5.1954,5.1467,5.1662,557000.0],["1998-05-15",5.244,5.2538,5.1857,5.1954,1043600.0],["1998-05-18",5.1857,5.1954,5.1467,5.1565,1214400.0],["1998-05-19",5.1467,5.1565,5.0981,5.0981,1363000.0],["1998-05-20",5.0884,5.1467,5.0884,5.1176,1107800.0],["1998-05-21",5.1078,5.1565,5.0689,5.0981,819600.0],["1998-05-22",5.0981,5.0981,5.0495,5.0884,686600.0],["1998-05-26",5.1273,5.137,5.0105,5.0105,551600.0],["1998-05-27",4.9716,5.0689,4.9424,5.0397,882600.0],["1998-05-28",5.0689,5.0981,5.0203,5.0786,436600.0],["1998-05-29",5.0786,5.1565,5.0689,5.1565,1344400.0],["1998-06-01",5.1565,5.3316,5.1565,5.3316,2438200.0],["1998-06-02",5.3316,5.3705,5.2927,5.3608,2783200.0],["1998-06-03",5.3608,5.4484,5.3511,5.39,1814000.0],["1998-06-04",5.3511,5.3511,5.2635,5.3024,5759400.0],["1998-06-05",5.3087,5.3582,5.2198,5.3582,20206200.0],["1998-06-08",5.3779,5.3977,5.2692,5.2791,815600.0],["1998-06-09",5.289,5.3186,5.2593,5.2692,552200.0],["1998-06-10",5.2791,5.3779,5.2791,5.3483,991200.0],["1998-06-11",5.3681,5.4274,5.3384,5.4274,755400.0],["1998-06-12",5.4471,5.4966,5.3977,5.4669,724200.0],["1998-06-15",5.4471,5.5163,5.4175,5.4373,659000.0],["1998-06-16",5.4373,5.4768,5.3582,5.4669,846400.0],["1998-06-17",5.4669,5.4768,5.3384,5.4076,990400.0],["1998-06-18",5.3779,5.5065,5.3779,5.457,1787000.0],["1998-06-19",5.3977,5.457,5.3977,5.4175,598600.0],["1998-06-22",5.4175,5.5114,5.4076,5.4076,497400.0],["1998-06-23",5.4076,5.4373,5.3977,5.4274,551600.0],["1998-06-24",5.4175,5.4274,5.3483,5.3779,545000.0],["1998-06-25",5.4175,5.4274,5.3384,5.3483,1006400.0],["1998-06-26",5.3483,5.4373,5.3384,5.3878,813400.0],["1998-06-29",5.3977,5.4768,5.3878,5.4274,1019400.0],["1998-06-30",5.4373,5.457,5.3977,5.4471,882000.0],["1998-07-01",5.457,5.4768,5.4175,5.4373,446000.0],["1998-07-02",5.4471,5.4471,5.3977,5.4076,603200.0],["1998-07-06",5.4076,5.457,5.4076,5.457,403200.0],["1998-07-07",5.4669,5.4669,5.3779,5.4076,512600.0],["1998-07-08",5.4274,5.4471,5.3483,5.3582,300200.0],["1998-07-09",5.3582,5.3582,5.3186,5.3285,623200.0],["1998-07-10",5.2989,5.3384,5.2593,5.3384,661000.0],["1998-07-13",5.3186,5.3384,5.2593,5.2593,498800.0],["1998-07-14",5.2692,5.2989,5.2692,5.289,548400.0],["1998-07-15",5.2989,5.3087,5.2692,5.2791,325200.0],["1998-07-16",5.2791,5.3384,5.2494,5.3087,399600.0],["1998-07-17",5.2989,5.3186,5.2494,5.2989,307600.0],["1998-07-20",5.2593,5.3087,5.2395,5.2692,410200.0],["1998-07-21",5.2593,5.2692,5.2198,5.2297,467200.0],["1998-07-22",5.2395,5.3285,5.2395,5.3087,1868800.0],["1998-07-23",5.3186,5.3285,5.2099,5.2297,693000.0],["1998-07-24",5.2297,5.2494,5.1901,5.2099,842200.0],["1998-07-27",5.2099,5.2791,5.2099,5.2791,1030800.0],["1998-07-28",5.2494,5.2791,5.2,5.2593,664000.0],["1998-07-29",5.2593,5.3087,5.2198,5.2297,327200.0],["1998-07-30",5.2593,5.3186,5.2593,5.2989,742200.0],["1998-07-31",5.2791,5.289,5.111,5.1703,433600.0],["1998-08-03",5.1605,5.2791,5.1308,5.2791,1036200.0],["1998-08-04",5.3186,5.3582,5.2099,5.2198,1326400.0],["1998-08-05",5.2791,5.2791,5.1605,5.2395,977200.0],["1998-08-06",5.2297,5.3384,5.2099,5.2989,1409400.0],["1998-08-07",5.2791,5.3681,5.2297,5.3582,692600.0],["1998-08-10",5.3384,5.4076,5.2791,5.3977,522600.0],["1998-08-11",5.3779,5.4076,5.2989,5.3285,1012400.0],["1998-08-12",5.3087,5.4966,5.289,5.4274,1205200.0],["1998-08-13",5.4076,5.4373,5.3186,5.3483,752600.0],["1998-08-14",5.3285,5.3779,5.2494,5.2791,938600.0],["1998-08-17",5.2593,5.457,5.2099,5.4373,776400.0],["1998-08-18",5.457,5.4966,5.3977,5.457,1222600.0],["1998-08-19",5.4373,5.4373,5.3779,5.4175,2652600.0],["1998-08-20",5.4076,5.457,5.3779,5.4373,416600.0],["1998-08-21",5.4373,5.5559,5.4076,5.5262,1941600.0],["1998-08-24",5.5559,5.6449,5.546,5.6152,942600.0],["1998-08-25",5.6449,5.6449,5.5262,5.546,606400.0],["1998-08-26",5.5361,5.7536,5.5361,5.6844,2117000.0],["1998-08-27",5.6646,5.7734,5.6547,5.6745,775000.0],["1998-08-28",5.6745,5.7734,5.6745,5.7536,1709000.0],["1998-08-31",5.7437,5.9711,5.7239,5.7734,1979400.0],["1998-09-01",5.7833,5.8129,5.6844,5.7734,2317400.0],["1998-09-02",5.7734,5.8821,5.7734,5.8129,8650000.0],["1998-09-03",5.8129,5.8228,5.6943,5.7536,5142000.0],["1998-09-04",5.7701,5.7701,5.5694,5.6195,16019600.0],["1998-09-08",5.6195,5.6797,5.5393,5.6797,1971600.0],["1998-09-09",5.6195,5.7701,5.5593,5.7299,2549000.0],["1998-09-10",5.7299,5.8403,5.6798,5.7801,2376600.0],["1998-09-11",5.7801,5.8804,5.76,5.8604,2908600.0],["1998-09-14",5.8704,5.9306,5.8604,5.9206,1772000.0],["1998-09-15",5.9005,6.0611,5.8804,6.031,1373400.0],["1998-09-16",6.0711,6.1213,6.031,6.1213,2809000.0],["1998-09-17",6.1213,6.2818,6.1213,6.1815,2388400.0],["1998-09-18",6.1815,6.2618,6.1815,6.1815,2156400.0],["1998-09-21",6.1815,6.1815,6.1414,6.1414,1621000.0],["1998-09-22",6.1715,6.2216,6.1614,6.1614,842400.0],["1998-09-23",6.1815,6.2517,6.1815,6.2417,1304000.0],["1998-09-24",6.2417,6.3019,6.0611,6.1313,1999600.0],["1998-09-25",6.1313,6.2919,6.1313,6.1815,1002000.0],["1998-09-28",6.2016,6.2919,6.1915,6.2919,1751000.0],["1998-09-29",6.2919,6.3722,6.1815,6.332,2254600.0],["1998-09-30",6.2919,6.3621,6.2317,6.3119,2947000.0],["1998-10-01",6.312,6.4023,6.2919,6.3822,1261600.0],["1998-10-02",6.3621,6.5929,6.3621,6.5026,2138800.0],["1998-10-05",6.5428,6.8438,6.5126,6.7736,2453200.0],["1998-10-06",6.8237,6.8338,6.6832,6.6832,2023200.0],["1998-10-07",6.7234,6.8639,6.6832,6.7434,3056800.0],["1998-10-08",6.8037,6.8037,6.6431,6.7033,1252600.0],["1998-10-09",6.6832,6.6832,6.4223,6.4223,2069200.0],["1998-10-12",6.3922,6.3922,6.1213,6.2417,1575800.0],["1998-10-13",6.2216,6.3722,6.1815,6.3119,2366600.0],["1998-10-14",6.3119,6.5026,6.3119,6.4023,1795600.0],["1998-10-15",6.4023,6.6431,6.4023,6.5829,2525800.0],["1998-10-16",6.6431,6.6431,6.3621,6.3822,2288600.0],["1998-10-19",6.3822,6.4424,6.2618,6.2618,1359200.0],["1998-10-20",6.2517,6.2618,6.1213,6.1614,1618200.0],["1998-10-21",6.2016,6.2016,6.051,6.1213,968600.0],["1998-10-22",6.1112,6.1715,6.1012,6.1213,831600.0],["1998-10-23",6.1112,6.1213,6.031,6.0711,869800.0],["1998-10-26",6.051,6.1012,5.9607,5.9708,1138600.0],["1998-10-27",6.0009,6.0209,5.9306,5.9607,959600.0],["1998-10-28",6.041,6.0611,5.9407,6.041,1156600.0],["1998-10-29",6.0611,6.0811,5.9808,5.9908,1292800.0],["1998-10-30",6.031,6.1213,6.0209,6.1012,801200.0],["1998-11-02",6.1012,6.2016,6.0912,6.1313,545200.0],["1998-11-03",6.1213,6.2216,6.1213,6.1915,873200.0],["1998-11-04",6.2216,6.3019,6.1012,6.1514,435600.0],["1998-11-05",6.1414,6.1815,6.0912,6.1715,608200.0],["1998-11-06",6.1313,6.1614,6.0912,6.1414,570000.0],["1998-11-09",6.1414,6.1514,6.0811,6.1213,839400.0],["1998-11-10",6.1213,6.3621,6.1112,6.332,1457400.0],["1998-11-11",6.3621,6.3621,6.1915,6.2517,662800.0],["1998-11-12",6.2517,6.332,6.2417,6.3019,509000.0],["1998-11-13",6.332,6.3421,6.2818,6.3019,280000.0],["1998-11-16",6.332,6.3722,6.2417,6.322,442000.0],["1998-11-17",6.322,6.4123,6.2718,6.2818,396800.0],["1998-11-18",6.2216,6.2417,6.1514,6.2016,2891000.0],["1998-11-19",6.2417,6.2417,6.1915,6.2216,1044800.0],["1998-11-20",6.1915,6.2517,6.1915,6.2016,627600.0],["1998-11-23",6.2317,6.332,6.1514,6.2818,787800.0],["1998-11-24",6.2818,6.3521,6.2718,6.3421,773400.0],["1998-11-25",6.3421,6.4123,6.3421,6.3822,664600.0],["1998-11-27",6.3822,6.4023,6.3621,6.3621,226400.0],["1998-11-30",6.3621,6.3621,6.2618,6.2618,1033200.0],["1998-12-01",6.2618,6.3922,6.2618,6.3521,499400.0],["1998-12-02",6.3421,6.4524,6.3421,6.3922,1326200.0],["1998-12-03",6.3621,6.4223,6.3119,6.3119,1004400.0],["1998-12-04",6.312,6.4825,6.312,6.4725,525800.0],["1998-12-07",6.4725,6.5427,6.3922,6.5026,891200.0],["1998-12-08",6.4989,6.5701,6.4989,6.5295,7969000.0],["1998-12-09",6.5295,6.5396,6.4989,6.5295,1092200.0],["1998-12-10",6.5193,6.5295,6.4278,6.4278,1110600.0],["1998-12-11",6.4278,6.5091,6.4278,6.4481,729000.0],["1998-12-14",6.4786,6.5091,6.4074,6.4379,669600.0],["1998-12-15",6.3972,6.4379,6.3566,6.4278,623800.0],["1998-12-16",6.4481,6.4786,6.3972,6.4583,723800.0],["1998-12-17",6.4684,6.5701,6.4684,6.56,544200.0],["1998-12-18",6.4989,6.5803,6.4989,6.56,1149400.0],["1998-12-21",6.56,6.5803,6.4583,6.5091,906800.0],["1998-12-22",6.5193,6.5295,6.4278,6.4583,895400.0],["1998-12-23",6.4583,6.5193,6.4583,6.5091,551400.0],["1998-12-24",6.4989,6.5091,6.4786,6.4989,381400.0],["1998-12-28",6.5091,6.5498,6.4786,6.5091,1146800.0],["1998-12-29",6.5091,6.5701,6.5091,6.5498,639400.0],["1998-12-30",6.5498,6.56,6.4989,6.4989,515600.0],["1998-12-31",6.499,6.5295,6.4888,6.5091,428400.0],["1999-01-04",6.5091,6.5701,6.3972,6.4583,1339200.0],["1999-01-05",6.4583,6.5091,6.4278,6.4278,4657600.0],["1999-01-06",6.4481,6.4888,6.4278,6.4888,1717800.0],["1999-01-07",6.4684,6.499,6.4583,6.4888,1626200.0],["1999-01-08",6.4684,6.5396,6.4684,6.5295,1365800.0],["1999-01-11",6.4989,6.5193,6.4583,6.4786,1932000.0],["1999-01-12",6.4684,6.5498,6.4684,6.4786,1620000.0],["1999-01-13",6.4684,6.5396,6.4481,6.4684,2291800.0],["1999-01-14",6.4684,6.4786,6.3362,6.4379,1783600.0],["1999-01-15",6.4379,6.4481,6.3769,6.4379,1314000.0],["1999-01-19",6.3972,6.4278,6.326,6.4278,1635800.0],["1999-01-20",6.4074,6.4278,6.3667,6.3972,1437800.0],["1999-01-21",6.3972,6.4583,6.3871,6.4278,1764000.0],["1999-01-22",6.4379,6.5295,6.4176,6.4684,976000.0],["1999-01-25",6.4684,6.5193,6.4379,6.4888,762600.0],["1999-01-26",6.4786,6.5091,6.4379,6.4684,850400.0],["1999-01-27",6.4888,6.4989,6.3667,6.3769,852800.0],["1999-01-28",6.3871,6.5091,6.3871,6.4786,929800.0],["1999-01-29",6.499,6.499,6.3667,6.4379,1239200.0],["1999-02-01",6.4583,6.4684,6.2549,6.2854,1285400.0],["1999-02-02",6.2854,6.3566,6.1837,6.2752,1396600.0],["1999-02-03",6.2549,6.3261,6.2549,6.2854,553200.0],["1999-02-04",6.2854,6.2854,6.1837,6.2345,929800.0],["1999-02-05",6.2447,6.2752,6.1837,6.265,927800.0],["1999-02-08",6.2752,6.3159,6.2345,6.2549,1018400.0],["1999-02-09",6.2752,6.2854,6.1532,6.204,420200.0],["1999-02-10",6.204,6.2243,6.1226,6.1735,374600.0],["1999-02-11",6.1328,6.1532,6.0616,6.1328,540400.0],["1999-02-12",6.1532,6.1633,5.9396,5.9599,744200.0],["1999-02-16",6.0006,6.0921,5.9803,6.0311,782400.0],["1999-02-17",6.0413,6.2243,6.0413,6.143,859200.0],["1999-02-18",6.1125,6.3057,6.1023,6.2752,1297800.0],["1999-02-19",6.2447,6.2854,6.1837,6.2142,1298400.0],["1999-02-22",6.2142,6.3362,6.204,6.3159,850200.0],["1999-02-23",6.3057,6.3159,6.2142,6.2345,918800.0],["1999-02-24",6.2142,6.3464,6.2142,6.2854,1490600.0],["1999-02-25",6.265,6.2752,6.143,6.2243,745800.0],["1999-02-26",6.2243,6.2447,6.1532,6.1837,1310400.0],["1999-03-01",6.1837,6.1837,6.082,6.1328,1283000.0],["1999-03-02",6.1226,6.2447,6.1226,6.1735,1429400.0],["1999-03-03",6.143,6.204,6.1328,6.1633,811000.0],["1999-03-04",6.1532,6.2854,6.143,6.2854,1004600.0],["1999-03-05",6.3464,6.4278,6.3464,6.3972,872600.0],["1999-03-08",6.3832,6.3935,6.311,6.3729,447200.0],["1999-03-09",6.3317,6.3523,6.2492,6.2492,627000.0],["1999-03-10",6.2492,6.3729,6.2492,6.2904,500000.0],["1999-03-11",6.2801,6.342,6.2801,6.2904,1047400.0],["1999-03-12",6.311,6.4451,6.311,6.4142,707400.0],["1999-03-15",6.3832,6.4142,6.3213,6.3317,500800.0],["1999-03-16",6.3626,6.3626,6.311,6.342,411000.0],["1999-03-17",6.311,6.3317,6.2079,6.2388,634200.0],["1999-03-18",6.2698,6.3729,6.2595,6.3317,720800.0],["1999-03-19",6.311,6.3832,6.3007,6.3832,876000.0],["1999-03-22",6.342,6.3523,6.2904,6.3213,380200.0],["1999-03-23",6.2801,6.3213,6.2595,6.311,1069200.0],["1999-03-24",6.3317,6.4554,6.311,6.4038,1449200.0],["1999-03-25",6.4038,6.4967,6.4038,6.476,1539400.0],["1999-03-26",6.4451,6.4657,6.4038,6.4038,1463400.0],["1999-03-29",6.4142,6.476,6.4142,6.4348,1607000.0],["1999-03-30",6.4348,6.4348,6.342,6.342,1761600.0],["1999-03-31",6.4142,6.4142,6.2801,6.3007,944400.0],["1999-04-01",6.342,6.4245,6.3007,6.3626,1127400.0],["1999-04-05",6.4142,6.4554,6.3935,6.4554,883200.0],["1999-04-06",6.4967,6.4967,6.3626,6.3729,643200.0],["1999-04-07",6.3729,6.3935,6.2904,6.3317,872800.0],["1999-04-08",6.3729,6.4451,6.342,6.3935,657200.0],["1999-04-09",6.3729,6.4038,6.3213,6.3832,342800.0],["1999-04-12",6.3626,6.4348,6.3213,6.4142,480200.0],["1999-04-13",6.3935,6.3935,6.3007,6.3213,959200.0],["1999-04-14",6.311,6.3317,6.1976,6.1976,1683400.0],["1999-04-15",6.2079,6.2904,6.1873,6.1976,1226400.0],["1999-04-16",6.2388,6.2698,6.1976,6.2285,1201400.0],["1999-04-19",6.2182,6.3523,6.2079,6.2801,1734000.0],["1999-04-20",6.2801,6.5173,6.2388,6.507,1430000.0],["1999-04-21",6.4554,6.4554,6.3007,6.3935,1225400.0],["1999-04-22",6.4245,6.4967,6.4142,6.4451,1192000.0],["1999-04-23",6.476,6.5688,6.4657,6.4657,708400.0],["1999-04-26",6.4348,6.5998,6.4245,6.5379,1136200.0],["1999-04-27",6.5482,6.6101,6.5482,6.5792,944200.0],["1999-04-28",6.5688,6.5998,6.5585,6.5998,1131600.0],["1999-04-29",6.6101,6.6823,6.6101,6.6513,683600.0],["1999-04-30",6.6101,6.641,6.5379,6.5998,1126800.0],["1999-05-03",6.5585,6.7338,6.5585,6.7235,806600.0],["1999-05-04",6.7029,6.7132,6.6513,6.6823,806400.0],["1999-05-05",6.6823,6.7338,6.641,6.7338,635200.0],["1999-05-06",6.6926,6.7545,6.6513,6.7132,1604200.0],["1999-05-07",6.7338,6.7854,6.6926,6.7132,638200.0],["1999-05-10",6.6513,6.7957,6.6307,6.7235,917000.0],["1999-05-11",6.6926,6.7132,6.641,6.6926,943200.0],["1999-05-12",6.6616,6.7029,6.5585,6.672,601600.0],["1999-05-13",6.6307,6.806,6.6307,6.7648,581000.0],["1999-05-14",6.641,6.7338,6.6204,6.7029,1133800.0],["1999-05-17",6.7132,6.7441,6.6513,6.7235,650000.0],["1999-05-18",6.7029,6.7338,6.641,6.7029,927200.0],["1999-05-19",6.7235,6.7751,6.6823,6.7648,720600.0],["1999-05-20",6.7648,6.7957,6.7441,6.7751,775200.0],["1999-05-21",6.7751,6.8885,6.7751,6.837,732400.0],["1999-05-24",6.8473,6.971,6.8163,6.8266,967400.0],["1999-05-25",6.8473,7.0019,6.837,6.8885,1204800.0],["1999-05-26",6.9091,6.9607,6.8473,6.9298,1178400.0],["1999-05-27",6.9298,6.9504,6.7648,6.7854,1009000.0],["1999-05-28",6.7648,6.9504,6.7648,6.9194,452000.0],["1999-06-01",6.9195,6.9195,6.7751,6.8163,656200.0],["1999-06-02",6.8576,6.8782,6.7751,6.7957,974200.0],["1999-06-03",6.8163,6.9091,6.7854,6.8473,1313400.0],["1999-06-04",6.8679,6.9091,6.837,6.9091,724200.0],["1999-06-07",6.8636,6.9576,6.8636,6.9158,2776000.0],["1999-06-08",6.874,6.8949,6.8531,6.874,761600.0],["1999-06-09",6.8636,6.8845,6.8531,6.874,275200.0],["1999-06-10",6.8531,6.9054,6.7173,6.78,1511800.0],["1999-06-11",6.8114,6.8531,6.6964,6.7696,967600.0],["1999-06-14",6.8114,6.8949,6.78,6.8218,502400.0],["1999-06-15",6.8218,6.9576,6.7905,6.9158,420400.0],["1999-06-16",6.8949,7.1248,6.874,7.0307,1479400.0],["1999-06-17",7.0307,7.0725,6.9785,6.9994,558200.0],["1999-06-18",6.9994,7.0203,6.9576,6.989,812600.0],["1999-06-21",6.9785,6.989,6.874,6.9054,564200.0],["1999-06-22",6.8949,7.0307,6.8949,7.0203,879200.0],["1999-06-23",6.9785,7.0307,6.9472,6.9576,661200.0],["1999-06-24",6.9367,6.9367,6.8636,6.874,873600.0],["1999-06-25",6.9158,6.9576,6.8636,6.9054,917600.0],["1999-06-28",6.9263,6.9994,6.9054,6.9158,509000.0],["1999-06-29",6.9576,6.989,6.8845,6.9158,742000.0],["1999-06-30",6.9158,6.9367,6.8114,6.8218,1262600.0],["1999-07-01",6.8114,6.8636,6.78,6.7905,794600.0],["1999-07-02",6.7905,6.8531,6.7591,6.8218,398000.0],["1999-07-06",6.8009,6.8218,6.7278,6.8114,376200.0],["1999-07-07",6.8218,6.8218,6.7278,6.7487,549400.0],["1999-07-08",6.7069,6.7905,6.7069,6.7173,411400.0],["1999-07-09",6.7173,6.7591,6.7173,6.7382,424400.0],["1999-07-12",6.7591,6.78,6.6964,6.7382,500800.0],["1999-07-13",6.7173,6.8009,6.7173,6.78,391600.0],["1999-07-14",6.7382,6.8009,6.7069,6.8009,410200.0],["1999-07-15",6.8427,6.8636,6.8114,6.8322,899600.0],["1999-07-16",6.8427,6.8427,6.686,6.7382,2095200.0],["1999-07-19",6.7382,6.7905,6.686,6.7173,659400.0],["1999-07-20",6.6964,6.9158,6.686,6.9054,2630600.0],["1999-07-21",6.9158,6.989,6.8531,6.8845,1209000.0],["1999-07-22",6.8531,6.9785,6.8531,6.874,1114600.0],["1999-07-23",6.8531,6.9054,6.8531,6.874,505800.0],["1999-07-26",6.874,6.9785,6.874,6.9681,1151000.0],["1999-07-27",6.9472,6.9785,6.9263,6.9472,992800.0],["1999-07-28",6.9367,6.9576,6.8636,6.8636,371200.0],["1999-07-29",6.8218,6.8845,6.686,6.7173,879400.0],["1999-07-30",6.7487,6.8218,6.7173,6.7382,891800.0],["1999-08-02",6.7487,6.7905,6.7173,6.7487,955200.0],["1999-08-03",6.7591,6.8114,6.7278,6.7696,719000.0],["1999-08-04",6.7591,6.8114,6.7278,6.7696,1186400.0],["1999-08-05",6.7591,6.8114,6.7382,6.7905,702200.0],["1999-08-06",6.78,6.8636,6.7591,6.8322,868200.0],["1999-08-09",6.8009,6.8427,6.78,6.8218,621600.0],["1999-08-10",6.8009,6.8323,6.7487,6.7696,567200.0],["1999-08-11",6.78,6.8845,6.7696,6.8845,933000.0],["1999-08-12",6.8636,6.8949,6.8218,6.8322,934000.0],["1999-08-13",6.8427,6.9158,6.8427,6.8531,350600.0],["1999-08-16",6.8218,6.8322,6.7591,6.8218,580200.0],["1999-08-17",6.8323,6.8323,6.686,6.7487,1077400.0],["1999-08-18",6.7069,6.7487,6.6964,6.7382,915000.0],["1999-08-19",6.7382,6.8531,6.7173,6.8427,1029600.0],["1999-08-20",6.8427,6.9367,6.8114,6.9263,1581600.0],["1999-08-23",6.9576,6.9681,6.874,6.9472,750600.0],["1999-08-24",6.9576,6.9785,6.8949,6.9785,790600.0],["1999-08-25",6.989,7.0203,6.9785,7.0203,1330400.0],["1999-08-26",7.0203,7.0203,6.9576,6.9681,501400.0],["1999-08-27",6.9472,6.9994,6.9367,6.9576,462600.0],["1999-08-30",6.9576,6.9785,6.8531,6.8531,379400.0],["1999-08-31",6.8531,6.9054,6.8009,6.8531,517400.0],["1999-09-01",6.8322,6.9054,6.8218,6.8845,678800.0],["1999-09-02",6.8636,6.8949,6.8323,6.874,707800.0],["1999-09-03",6.9158,6.9994,6.8949,6.9576,879400.0],["1999-09-07",6.9432,6.975,6.9009,6.922,2863200.0],["1999-09-08",6.9221,6.9221,6.721,6.7421,1253600.0],["1999-09-09",6.7315,6.7739,6.6574,6.7315,2211000.0],["1999-09-10",6.7527,6.7739,6.7315,6.7421,958600.0],["1999-09-13",6.7421,6.7527,6.6574,6.721,945800.0],["1999-09-14",6.6892,6.6998,6.6151,6.6257,769200.0],["1999-09-15",6.6363,6.6786,6.6257,6.6469,861400.0],["1999-09-16",6.6045,6.6257,6.5728,6.6045,1003200.0],["1999-09-17",6.5939,6.6469,6.5834,6.6363,630800.0],["1999-09-20",6.6045,6.6786,6.6045,6.6045,978600.0],["1999-09-21",6.5622,6.5728,6.4881,6.5093,807800.0],["1999-09-22",6.5093,6.541,6.4352,6.4775,501600.0],["1999-09-23",6.4458,6.4458,6.3293,6.3611,769800.0],["1999-09-24",6.3505,6.4458,6.3188,6.3293,970400.0],["1999-09-27",6.3611,6.4352,6.3505,6.3823,1427400.0],["1999-09-28",6.3823,6.4034,6.2764,6.3293,1652200.0],["1999-09-29",6.3505,6.4034,6.3082,6.3928,1129600.0],["1999-09-30",6.414,6.5516,6.4034,6.541,975800.0],["1999-10-01",6.541,6.6786,6.4352,6.6257,712000.0],["1999-10-04",6.6257,6.7739,6.6151,6.721,1007600.0],["1999-10-05",6.6892,6.721,6.5516,6.6151,638400.0],["1999-10-06",6.6257,6.6998,6.5939,6.6363,788000.0],["1999-10-07",6.6151,6.6257,6.5198,6.5304,491800.0],["1999-10-08",6.5093,6.6045,6.5093,6.5622,653600.0],["1999-10-11",6.5198,6.5304,6.3928,6.4563,723000.0],["1999-10-12",6.4352,6.5093,6.3823,6.4458,1140000.0],["1999-10-13",6.4246,6.4987,6.414,6.4987,1521600.0],["1999-10-14",6.4458,6.5622,6.4352,6.541,1370600.0],["1999-10-15",6.5728,6.5728,6.3928,6.4034,628000.0],["1999-10-18",6.414,6.5304,6.4034,6.5304,696000.0],["1999-10-19",6.5198,6.5728,6.4246,6.4458,758000.0],["1999-10-20",6.4352,6.4987,6.4034,6.4352,705400.0],["1999-10-21",6.414,6.4246,6.3293,6.3717,1137000.0],["1999-10-22",6.3399,6.4034,6.3082,6.3611,923400.0],["1999-10-25",6.3399,6.4458,6.3293,6.414,721200.0],["1999-10-26",6.414,6.5198,6.414,6.414,401200.0],["1999-10-27",6.4246,6.5939,6.4246,6.5834,960000.0],["1999-10-28",6.6045,6.668,6.6045,6.668,1116000.0],["1999-10-29",6.668,6.7315,6.6469,6.6998,521800.0],["1999-11-01",6.668,6.6892,6.5834,6.6469,542800.0],["1999-11-02",6.6363,6.7421,6.6363,6.6892,413000.0],["1999-11-03",6.668,6.6786,6.6151,6.668,586000.0],["1999-11-04",6.6574,6.7104,6.541,6.6045,663400.0],["1999-11-05",6.5622,6.6574,6.5622,6.6045,574800.0],["1999-11-08",6.5728,6.6257,6.5304,6.5516,451200.0],["1999-11-09",6.541,6.541,6.4563,6.5093,1020800.0],["1999-11-10",6.4458,6.4669,6.3082,6.3293,1280600.0],["1999-11-11",6.3187,6.4246,6.2976,6.4034,762200.0],["1999-11-12",6.4246,6.4352,6.3717,6.3928,664400.0],["1999-11-15",6.3505,6.3611,6.2658,6.2764,570000.0],["1999-11-16",6.2658,6.3399,6.2447,6.2976,748400.0],["1999-11-17",6.2552,6.2976,6.2447,6.2764,1032200.0],["1999-11-18",6.2552,6.2552,6.1812,6.2129,417000.0],["1999-11-19",6.1706,6.1812,6.1071,6.1177,507200.0],["1999-11-22",6.0753,6.1071,6.0118,6.0647,832000.0],["1999-11-23",6.0436,6.0541,5.9166,5.9483,668000.0],["1999-11-24",5.9377,5.9906,5.906,5.9271,514400.0],["1999-11-26",5.9589,5.9589,5.853,5.8742,271000.0],["1999-11-29",5.8425,5.8425,5.6414,5.6837,859000.0],["1999-11-30",5.726,5.9377,5.7155,5.9271,1361200.0],["1999-12-01",5.8319,5.906,5.7895,5.8425,975400.0],["1999-12-02",5.8213,5.9166,5.8107,5.8319,594800.0],["1999-12-03",5.8848,6.0118,5.8742,5.8742,1958400.0],["1999-12-06",5.853,5.906,5.8107,5.8636,1441000.0],["1999-12-07",5.853,5.9166,5.8425,5.8954,1838200.0],["1999-12-08",5.8808,5.9345,5.8593,5.8915,1697200.0],["1999-12-09",5.87,5.9345,5.87,5.8915,2586200.0],["1999-12-10",5.8915,5.9238,5.698,5.698,2557000.0],["1999-12-13",5.7088,5.7088,5.5045,5.569,1428000.0],["1999-12-14",5.6335,5.6442,5.5797,5.5905,1137200.0],["1999-12-15",5.5582,5.7302,5.5582,5.6442,1379400.0],["1999-12-16",5.655,5.655,5.5905,5.6335,1042800.0],["1999-12-17",5.6335,5.655,5.5797,5.612,1617800.0],["1999-12-20",5.6227,5.6765,5.5797,5.655,966000.0],["1999-12-21",5.6442,5.7625,5.6335,5.698,1318000.0],["1999-12-22",5.698,5.8163,5.698,5.784,1227200.0],["1999-12-23",5.7948,5.8808,5.7948,5.87,830400.0],["1999-12-27",5.913,5.9775,5.913,5.9668,975600.0],["1999-12-28",5.9775,6.042,5.9668,6.0313,2572800.0],["1999-12-29",6.0205,6.0313,5.9668,5.9883,2006600.0],["1999-12-30",5.9883,6.0205,5.9883,5.999,718400.0],["1999-12-31",6.0205,6.0313,5.9775,5.9883,442600.0],["2000-01-03",6.0205,6.0205,5.8593,5.8593,5351200.0],["2000-01-04",5.87,5.956,5.8593,5.9023,2082200.0],["2000-01-05",5.9023,6.0635,5.9023,6.0528,1492800.0],["2000-01-06",6.0528,6.128,6.042,6.0743,1009000.0],["2000-01-07",6.0743,6.085,6.0313,6.0313,1071800.0],["2000-01-10",6.0528,6.085,6.0098,6.0205,1348200.0],["2000-01-11",6.0205,6.1173,6.0205,6.0958,1622800.0],["2000-01-12",6.0958,6.1818,6.0958,6.1065,1102800.0],["2000-01-13",6.0958,6.1603,6.0635,6.0743,4397000.0],["2000-01-14",6.0313,6.0528,5.9668,5.9775,1273800.0],["2000-01-18",5.9345,5.9453,5.87,5.8808,858400.0],["2000-01-19",5.9238,6.0635,5.9238,5.9883,1135800.0],["2000-01-20",5.9775,6.0313,5.9345,5.999,1242400.0],["2000-01-21",6.0205,6.128,5.9775,6.1173,847600.0],["2000-01-24",6.128,6.1925,6.042,6.0635,1162600.0],["2000-01-25",6.0743,6.0743,5.827,5.9668,1869200.0],["2000-01-26",5.87,5.9345,5.8378,5.9345,1537800.0],["2000-01-27",5.913,5.9775,5.8378,5.9506,1004800.0],["2000-01-28",5.87,5.913,5.741,5.7625,1273000.0],["2000-01-31",5.7625,5.913,5.7518,5.913,829200.0],["2000-02-01",5.9238,5.9453,5.827,5.9238,732000.0],["2000-02-02",5.9023,5.9238,5.8163,5.8378,622800.0],["2000-02-03",5.827,5.9775,5.827,5.9238,1224000.0],["2000-02-04",5.913,5.9238,5.7302,5.7948,1105800.0],["2000-02-07",5.7195,5.7948,5.7088,5.7625,911200.0],["2000-02-08",5.7518,5.827,5.7303,5.7625,524600.0],["2000-02-09",5.7195,5.784,5.6657,5.698,1096200.0],["2000-02-10",5.698,5.7195,5.5797,5.6227,529000.0],["2000-02-11",5.6012,5.655,5.5582,5.6012,508000.0],["2000-02-14",5.612,5.7302,5.5905,5.612,1059600.0],["2000-02-15",5.5905,5.6227,5.5152,5.5475,648400.0],["2000-02-16",5.5367,5.5582,5.5045,5.5152,503200.0],["2000-02-17",5.5797,5.5797,5.4077,5.44,665800.0],["2000-02-18",5.354,5.397,5.268,5.2787,1420800.0],["2000-02-22",5.2572,5.3325,5.2465,5.2572,1152800.0],["2000-02-23",5.2142,5.2142,5.139,5.1497,1553600.0],["2000-02-24",5.1389,5.1389,4.8917,4.9992,2501800.0],["2000-02-25",4.9992,5.0099,4.8702,4.9024,766400.0],["2000-02-28",4.9024,4.9884,4.9024,4.9777,1527200.0],["2000-02-29",4.9777,5.0099,4.9669,4.9884,1906400.0],["2000-03-01",4.9777,4.9884,4.8809,4.9132,1016400.0],["2000-03-02",4.9024,4.9992,4.8917,4.9562,874800.0],["2000-03-03",4.9669,5.0099,4.9347,4.9777,1685200.0],["2000-03-06",4.9239,4.9347,4.6014,4.6552,1585600.0],["2000-03-07",4.6552,4.7519,4.6444,4.6874,1056200.0],["2000-03-08",4.6396,4.7712,4.6177,4.6944,2406600.0],["2000-03-09",4.6506,4.6725,4.5738,4.6286,937200.0],["2000-03-10",4.6286,4.6396,4.5847,4.5847,841600.0],["2000-03-13",4.5628,4.6177,4.5189,4.5409,788800.0],["2000-03-14",4.5409,4.5957,4.508,4.5518,861200.0],["2000-03-15",4.5299,4.859,4.5299,4.826,1681400.0],["2000-03-16",4.848,5.2319,4.837,5.199,1833200.0],["2000-03-17",5.0893,5.177,5.0125,5.0344,1996600.0],["2000-03-20",5.0674,5.1441,5.0015,5.0125,1028000.0],["2000-03-21",5.0564,5.0673,4.9577,5.0015,888800.0],["2000-03-22",4.9577,4.9796,4.826,4.848,837400.0],["2000-03-23",4.8041,5.0564,4.8041,4.9906,986000.0],["2000-03-24",4.9138,4.9577,4.8919,4.9028,974000.0],["2000-03-27",4.9028,4.9906,4.9028,4.9248,487800.0],["2000-03-28",4.9357,5.177,4.9248,4.9357,1455400.0],["2000-03-29",4.9577,5.177,4.9577,5.1661,1607200.0],["2000-03-30",5.1661,5.2538,5.1661,5.2209,1374600.0],["2000-03-31",5.188,5.2867,5.1112,5.199,1361800.0],["2000-04-03",5.2099,5.2428,5.177,5.2099,1007600.0],["2000-04-04",5.199,5.3964,5.1332,5.2757,1697200.0],["2000-04-05",5.2758,5.4622,5.2758,5.2867,1034200.0],["2000-04-06",5.2977,5.3416,5.199,5.2648,770800.0],["2000-04-07",5.2428,5.2757,5.1332,5.1661,1605800.0],["2000-04-10",5.188,5.4074,5.1551,5.3964,1027400.0],["2000-04-11",5.3745,5.539,5.3745,5.4841,1321200.0],["2000-04-12",5.528,5.7254,5.528,5.6267,1055200.0],["2000-04-13",5.5938,5.9119,5.5609,5.879,1463400.0],["2000-04-14",5.879,6.0326,5.7913,5.8461,2024600.0],["2000-04-17",5.8132,5.9009,5.6596,5.9009,1841800.0],["2000-04-18",5.879,5.9448,5.8461,5.879,1230600.0],["2000-04-19",5.8461,5.9119,5.8022,5.89,1389400.0],["2000-04-20",5.9119,5.9997,5.879,5.9668,902000.0],["2000-04-24",5.9777,6.219,5.9777,6.1532,1000200.0],["2000-04-25",6.1422,6.4165,6.0984,6.3616,1261400.0],["2000-04-26",6.3616,6.6139,6.3287,6.6029,1712800.0],["2000-04-27",6.5919,6.6249,6.4274,6.4603,2022200.0],["2000-04-28",6.4274,6.4494,6.2629,6.2958,1382400.0],["2000-05-01",6.2848,6.2958,6.1642,6.1861,1343600.0],["2000-05-02",6.1971,6.2739,6.1093,6.1093,1372800.0],["2000-05-03",6.0874,6.1642,6.0764,6.0874,1009800.0],["2000-05-04",6.0545,6.23,5.9229,6.1642,1588800.0],["2000-05-05",6.1422,6.1532,5.9997,6.0326,806200.0],["2000-05-08",6.0106,6.2629,6.0106,6.1861,1418000.0],["2000-05-09",6.1532,6.1971,6.0874,6.1422,1031200.0],["2000-05-10",6.1313,6.2519,6.1313,6.1861,1192400.0],["2000-05-11",6.1751,6.3835,6.1751,6.3616,1891400.0],["2000-05-12",6.3616,6.3835,6.2629,6.3177,1059000.0],["2000-05-15",6.2848,6.4494,6.2848,6.4055,850400.0],["2000-05-16",6.3835,6.3835,6.2629,6.3397,955000.0],["2000-05-17",6.3835,6.4055,6.2081,6.2519,1076400.0],["2000-05-18",6.2519,6.4932,6.241,6.3835,903800.0],["2000-05-19",6.3397,6.4823,6.3177,6.4494,1524600.0],["2000-05-22",6.4603,6.7016,6.4603,6.57,1620600.0],["2000-05-23",6.5371,6.5371,6.4165,6.4713,2311800.0],["2000-05-24",6.4932,6.5919,6.4713,6.5042,1665000.0],["2000-05-25",6.5261,6.5261,6.4055,6.5152,1174000.0],["2000-05-26",6.5261,6.6248,6.5042,6.57,910200.0],["2000-05-30",6.57,6.57,6.4384,6.5042,1453600.0],["2000-05-31",6.5371,6.6029,6.5152,6.5371,1187600.0],["2000-06-01",6.5152,6.5371,6.4274,6.5371,1175000.0],["2000-06-02",6.5261,6.581,6.4165,6.4274,866000.0],["2000-06-05",6.3945,6.3945,6.1422,6.1971,762600.0],["2000-06-06",6.1642,6.3506,6.1203,6.3177,1026400.0],["2000-06-07",6.336,6.4028,6.3026,6.3471,679200.0],["2000-06-08",6.2692,6.3694,6.2024,6.3583,1375200.0],["2000-06-09",6.336,6.4808,6.336,6.4474,700600.0],["2000-06-12",6.4696,6.5142,6.4585,6.4752,659000.0],["2000-06-13",6.4808,6.581,6.4474,6.4696,748200.0],["2000-06-14",6.4474,6.4474,6.3249,6.3249,709600.0],["2000-06-15",6.3137,6.5253,6.3137,6.503,969400.0],["2000-06-16",6.4585,6.5698,6.3583,6.4139,1269400.0],["2000-06-19",6.3805,6.4362,6.336,6.3917,861200.0],["2000-06-20",6.4139,6.4473,6.3026,6.4139,1005800.0],["2000-06-21",6.4139,6.5253,6.4139,6.4139,1021000.0],["2000-06-22",6.4139,6.4139,6.2581,6.3694,1003200.0],["2000-06-23",6.3471,6.4919,6.3026,6.4585,1364400.0],["2000-06-26",6.4585,6.5364,6.3694,6.5253,807800.0],["2000-06-27",6.5364,6.5698,6.2358,6.2803,1491600.0],["2000-06-28",6.258,6.5253,6.1801,6.4863,1523200.0],["2000-06-29",6.4585,6.5476,6.3471,6.3805,950800.0],["2000-06-30",6.3805,6.5587,6.1133,6.169,2149600.0],["2000-07-03",6.2024,6.3917,6.2024,6.336,724800.0],["2000-07-05",6.4474,6.503,6.2024,6.2803,1074000.0],["2000-07-06",6.2135,6.3249,6.1912,6.3249,1177200.0],["2000-07-07",6.3026,6.4251,6.3026,6.3805,657600.0],["2000-07-10",6.3583,6.503,6.3583,6.4808,1304600.0],["2000-07-11",6.4474,6.5364,6.3471,6.5364,1366000.0],["2000-07-12",6.5142,6.5253,6.4251,6.4808,568200.0],["2000-07-13",6.4362,6.5253,6.4139,6.503,720200.0],["2000-07-14",6.5253,6.5587,6.336,6.3694,1695400.0],["2000-07-17",6.2469,6.2803,6.2024,6.2135,1213600.0],["2000-07-18",6.2358,6.2803,6.2024,6.2358,1145400.0],["2000-07-19",6.2358,6.3026,6.2246,6.2469,1235000.0],["2000-07-20",6.2581,6.3026,6.2024,6.3026,1120400.0],["2000-07-21",6.2135,6.2692,6.1244,6.1801,1269800.0],["2000-07-24",6.1578,6.1578,5.9908,6.0576,1014000.0],["2000-07-25",6.0576,6.0576,5.924,5.9685,1440600.0],["2000-07-26",6.0465,6.0465,5.8572,5.8822,1821200.0],["2000-07-27",5.9017,6.0019,5.9017,5.9908,1378400.0],["2000-07-28",5.9574,6.1133,5.9351,5.9685,995000.0],["2000-07-31",6.0131,6.1467,5.9017,5.9908,1785400.0],["2000-08-01",5.9908,6.1912,5.9908,6.169,1000400.0],["2000-08-02",6.1578,6.3026,6.1467,6.2135,1425200.0],["2000-08-03",6.2358,6.4362,6.2246,6.2942,1123000.0],["2000-08-04",6.2581,6.4028,6.1801,6.3249,1512000.0],["2000-08-07",6.3249,6.4474,6.3026,6.439,1040600.0],["2000-08-08",6.4696,6.4808,6.3694,6.4585,711400.0],["2000-08-09",6.4251,6.4585,6.3583,6.3778,673400.0],["2000-08-10",6.4028,6.4362,6.336,6.4056,527800.0],["2000-08-11",6.4251,6.5142,6.4251,6.439,808400.0],["2000-08-14",6.4139,6.4919,6.3805,6.4028,868400.0],["2000-08-15",6.3917,6.5253,6.3805,6.4474,1361800.0],["2000-08-16",6.4473,6.5142,6.3805,6.3945,400800.0],["2000-08-17",6.4139,6.4362,6.3805,6.4139,356600.0],["2000-08-18",6.4139,6.503,6.4028,6.4585,1142800.0],["2000-08-21",6.4585,6.503,6.4362,6.4919,1208200.0],["2000-08-22",6.4919,6.5142,6.4139,6.4251,817200.0],["2000-08-23",6.3917,6.4585,6.3805,6.4362,958400.0],["2000-08-24",6.4585,6.4585,6.3694,6.3694,783400.0],["2000-08-25",6.336,6.336,6.2692,6.2692,932200.0],["2000-08-28",6.2803,6.3805,6.2024,6.3583,1424400.0],["2000-08-29",6.3694,6.3917,6.3026,6.3249,1077000.0],["2000-08-30",6.3026,6.4251,6.2915,6.3805,900000.0],["2000-08-31",6.3694,6.4808,6.3694,6.4613,859400.0],["2000-09-01",6.4585,6.5253,6.4474,6.4613,597600.0],["2000-09-05",6.4919,6.6589,6.4919,6.5921,845800.0],["2000-09-06",6.6332,6.8253,6.6332,6.7914,3094400.0],["2000-09-07",6.7801,6.8931,6.7575,6.8931,1167200.0],["2000-09-08",6.8931,7.2039,6.8931,7.2039,1582000.0],["2000-09-11",7.1983,7.3791,7.1983,7.3367,1835400.0],["2000-09-12",7.3565,7.4808,7.2209,7.3452,2336000.0],["2000-09-13",7.3565,7.5486,7.3565,7.4356,2066400.0],["2000-09-14",7.4017,7.5712,7.2887,7.5599,2395800.0],["2000-09-15",7.5599,7.8989,7.5599,7.7887,2780200.0],["2000-09-18",7.7746,7.8198,7.6955,7.7717,2478600.0],["2000-09-19",7.7294,7.7407,7.3339,7.3452,2834000.0],["2000-09-20",7.3226,7.3226,7.0627,7.1531,1900200.0],["2000-09-21",7.1757,7.3,7.0853,7.1305,843800.0],["2000-09-22",7.2322,7.4808,7.2322,7.4582,4154800.0],["2000-09-25",7.4469,7.526,7.3452,7.4582,892800.0],["2000-09-26",7.4695,7.8876,7.4695,7.7746,1924400.0],["2000-09-27",7.7972,7.9441,7.6955,7.9243,2495600.0],["2000-09-28",7.9102,8.1475,7.8198,7.978,1412800.0],["2000-09-29",7.978,8.2605,7.9667,8.0825,2071400.0],["2000-10-02",8.1814,8.317,7.9554,8.2266,1698000.0],["2000-10-03",8.1814,8.2266,7.9102,7.9102,1278800.0],["2000-10-04",7.9102,8.091,7.5712,7.752,1862000.0],["2000-10-05",7.7633,7.9215,7.4921,7.5034,1226000.0],["2000-10-06",7.5486,7.6842,7.5034,7.5938,1544400.0],["2000-10-09",7.5938,7.7746,7.5373,7.6164,1734600.0],["2000-10-10",7.6164,7.8876,7.6164,7.7294,1338200.0],["2000-10-11",7.7746,7.9667,7.6616,7.7746,1712600.0],["2000-10-12",7.8537,7.9441,7.6503,7.7407,1283400.0],["2000-10-13",7.8424,7.9441,7.8085,7.8763,834200.0],["2000-10-16",7.8424,8.0684,7.8424,8.0684,1059200.0],["2000-10-17",8.0571,8.204,7.9554,7.9667,2751200.0],["2000-10-18",7.9328,7.9554,7.526,7.5712,2891600.0],["2000-10-19",7.5938,7.5938,7.4017,7.4469,2037200.0],["2000-10-20",7.4469,7.5599,7.4243,7.4469,901200.0],["2000-10-23",7.4356,7.639,7.4243,7.5599,1818600.0],["2000-10-24",7.5712,7.7068,7.4808,7.5034,1660600.0],["2000-10-25",7.4808,7.6277,7.3678,7.413,943400.0],["2000-10-26",7.413,7.4469,7.1757,7.2096,1034000.0],["2000-10-27",7.2209,7.3565,7.074,7.3226,1459600.0],["2000-10-30",7.3678,7.5599,7.3678,7.5486,671200.0],["2000-10-31",7.5373,7.5712,7.3678,7.5034,1240000.0],["2000-11-01",7.5486,7.7181,7.4808,7.526,1359400.0],["2000-11-02",7.5034,7.5034,7.3678,7.3791,794600.0],["2000-11-03",7.3791,7.4695,7.2209,7.2322,1826800.0],["2000-11-06",7.2209,7.3565,7.1757,7.2096,1162800.0],["2000-11-07",7.2435,7.2887,7.074,7.1305,1116800.0],["2000-11-08",7.1305,7.2435,7.0514,7.1644,1224200.0],["2000-11-09",7.1757,7.2209,7.0288,7.1983,1307400.0],["2000-11-10",7.1757,7.3,7.1305,7.2209,1006200.0],["2000-11-13",7.1418,7.3339,7.1418,7.2209,986400.0],["2000-11-14",7.1757,7.1757,7.0514,7.074,902600.0],["2000-11-15",7.0401,7.2435,7.0401,7.1418,900400.0],["2000-11-16",7.187,7.2661,7.1418,7.187,757400.0],["2000-11-17",7.2322,7.4243,7.2096,7.4017,1004600.0],["2000-11-20",7.4469,7.5486,7.3904,7.4808,1255600.0],["2000-11-21",7.4469,7.4582,7.2661,7.3904,739400.0],["2000-11-22",7.3904,7.4921,7.3904,7.4469,719000.0],["2000-11-24",7.4469,7.4469,7.3565,7.413,441600.0],["2000-11-27",7.526,7.5373,7.3565,7.3565,1125400.0],["2000-11-28",7.3678,7.526,7.3565,7.526,1376400.0],["2000-11-29",7.5034,7.639,7.5034,7.6277,1012600.0],["2000-11-30",7.6729,7.8537,7.6051,7.7294,1436800.0],["2000-12-01",7.7294,7.7294,7.5034,7.639,827400.0],["2000-12-04",7.5825,7.7746,7.5712,7.6955,1265800.0],["2000-12-05",7.6955,7.8198,7.6616,7.7972,2694600.0],["2000-12-06",7.9189,8.2165,7.793,8.2165,5675400.0],["2000-12-07",8.4224,8.4224,8.205,8.2394,2763800.0],["2000-12-08",8.2393,8.2393,8.1592,8.205,1225400.0],["2000-12-11",8.205,8.2165,8.0791,8.1821,1146800.0],["2000-12-12",8.1821,8.2737,8.1821,8.2737,1354200.0],["2000-12-13",8.2737,8.4224,8.205,8.411,1678800.0],["2000-12-14",8.3652,8.4453,8.2966,8.411,2294600.0],["2000-12-15",8.411,8.4911,8.3881,8.3996,2096200.0],["2000-12-18",8.3538,8.4911,8.3195,8.411,1356800.0],["2000-12-19",8.4453,8.4682,8.3652,8.4339,1967200.0],["2000-12-20",8.4224,8.8687,8.411,8.8459,2522200.0],["2000-12-21",8.8573,8.8573,8.72,8.8344,1776200.0],["2000-12-22",8.8001,9.0175,8.6856,9.0175,1083600.0],["2000-12-26",9.0175,9.1548,8.8687,9.1319,1183800.0],["2000-12-27",9.0862,9.1434,9.0175,9.0862,1035200.0],["2000-12-28",9.1091,9.1205,8.926,8.9717,1340800.0],["2000-12-29",8.9374,8.9717,8.823,8.9031,1329000.0],["2001-01-02",8.8802,8.8802,8.5369,8.5483,1143600.0],["2001-01-03",8.5483,8.6971,7.8617,7.896,2640200.0],["2001-01-04",7.896,7.896,7.2438,7.2666,2356800.0],["2001-01-05",7.3124,7.6214,7.301,7.404,2542800.0],["2001-01-08",7.4154,7.6443,7.4154,7.5985,1508600.0],["2001-01-09",7.5756,7.6557,7.4612,7.6557,1759800.0],["2001-01-10",7.61,7.7473,7.4955,7.5985,1705600.0],["2001-01-11",7.6328,7.6328,6.9691,6.992,3523800.0],["2001-01-12",7.0149,7.2094,6.889,7.1637,2491800.0],["2001-01-16",7.1408,7.2094,6.7517,7.1522,2862200.0],["2001-01-17",7.1179,7.2094,7.0378,7.1408,2489800.0],["2001-01-18",7.1293,7.2781,7.1179,7.2552,1340600.0],["2001-01-19",7.2094,7.3353,7.0721,7.3239,2095600.0],["2001-01-22",7.3353,7.4841,7.2666,7.4497,1408400.0],["2001-01-23",7.4612,7.7129,7.4612,7.507,1324200.0],["2001-01-24",7.5527,7.7587,7.5527,7.6786,1150600.0],["2001-01-25",7.7587,7.8617,7.6557,7.7473,1090600.0],["2001-01-26",7.793,7.8617,7.507,7.7473,1442200.0],["2001-01-29",7.7486,7.9263,7.745,7.8072,844800.0],["2001-01-30",7.7816,7.7908,7.6553,7.6791,785400.0],["2001-01-31",7.6461,7.6461,7.3605,7.4905,1758000.0],["2001-02-01",7.507,7.5436,7.3879,7.5106,1283800.0],["2001-02-02",7.507,7.5765,7.4117,7.4703,1492600.0],["2001-02-05",7.4795,7.6168,7.4795,7.5143,1377400.0],["2001-02-06",7.5143,7.6534,7.4557,7.5546,750200.0],["2001-02-07",7.6003,7.7596,7.6003,7.6498,860400.0],["2001-02-08",7.6626,7.9024,7.6626,7.8915,921800.0],["2001-02-09",7.8823,8.1057,7.8768,8.0654,1225400.0],["2001-02-12",8.0563,8.1734,7.8823,8.0141,1036800.0],["2001-02-13",7.9867,8.1258,7.8732,8.0013,904200.0],["2001-02-14",7.983,8.0563,7.9043,7.9702,1023600.0],["2001-02-15",7.9336,7.9555,7.8274,7.9079,671400.0],["2001-02-16",8.0288,8.1295,8.0105,8.0654,956400.0],["2001-02-20",8.0654,8.2412,8.0379,8.1808,1183400.0],["2001-02-21",8.1808,8.3767,8.1808,8.1899,1346200.0],["2001-02-22",8.2265,8.3639,8.0563,8.0709,2162400.0],["2001-02-23",8.0929,8.2046,7.8805,8.027,1550400.0],["2001-02-26",8.0636,8.1917,8.0233,8.0581,957600.0],["2001-02-27",8.0563,8.221,8.0563,8.2101,1500200.0],["2001-02-28",8.2393,8.276,8.0965,8.2046,1372800.0],["2001-03-01",8.1661,8.2668,8.0929,8.2046,1610400.0],["2001-03-02",8.2851,8.3217,8.1112,8.2302,1291400.0],["2001-03-05",8.2119,8.2943,8.1936,8.2119,802200.0],["2001-03-06",8.2302,8.2851,8.1698,8.2174,1399800.0],["2001-03-07",8.2229,8.3175,8.1173,8.1266,5299600.0],["2001-03-08",8.1451,8.1451,7.8671,7.8671,3059800.0],["2001-03-09",7.691,7.7837,7.6373,7.7114,2907800.0],["2001-03-12",7.8022,7.9023,7.7948,7.8486,3065600.0],["2001-03-13",7.83,7.8393,7.7503,7.7503,1441800.0],["2001-03-14",7.7281,7.73,7.5947,7.6058,1624600.0],["2001-03-15",7.6355,7.8022,7.6169,7.7782,1640400.0],["2001-03-16",7.691,7.78,7.6688,7.7022,1545200.0],["2001-03-19",7.6632,7.7096,7.6188,7.6577,1251200.0],["2001-03-20",7.6633,7.7466,7.5539,7.654,1302800.0],["2001-03-21",7.6077,7.8134,7.5984,7.6595,1929000.0],["2001-03-22",7.6132,7.691,7.2407,7.376,1543600.0],["2001-03-23",7.2833,7.4075,7.1907,7.3612,1592400.0],["2001-03-26",7.4687,7.6558,7.4687,7.591,1043200.0],["2001-03-27",7.6355,7.8004,7.6355,7.7559,2134800.0],["2001-03-28",7.691,7.8152,7.6355,7.7763,1797600.0],["2001-03-29",7.7782,7.969,7.6762,7.9524,1667200.0],["2001-03-30",7.9524,8.0969,7.9524,7.9987,1217800.0],["2001-04-02",8.0988,8.1896,7.982,8.1599,1363000.0],["2001-04-03",8.1266,8.247,7.9505,8.1859,1369400.0],["2001-04-04",8.1451,8.2526,8.0561,8.1673,1329000.0],["2001-04-05",8.1266,8.1636,7.9968,8.1544,1097400.0],["2001-04-06",8.1914,8.2285,7.7466,7.9042,1832000.0],["2001-04-09",7.8856,8.2044,7.8856,8.0728,1293000.0],["2001-04-10",8.4324,8.4324,8.2303,8.3304,2281000.0],["2001-04-11",8.2934,8.3156,8.1507,8.2489,1496000.0],["2001-04-12",8.1451,8.2841,8.1395,8.2341,2118400.0],["2001-04-16",8.2656,8.4138,8.2415,8.3731,1057200.0],["2001-04-17",8.3731,8.5992,8.3731,8.5398,1462200.0],["2001-04-18",8.5528,8.614,8.3008,8.3842,2177200.0],["2001-04-19",8.3953,8.4379,8.21,8.2952,2062800.0],["2001-04-20",8.3026,8.4157,8.2044,8.3193,1418200.0],["2001-04-23",8.386,8.4972,8.3638,8.4972,1075400.0],["2001-04-24",8.5343,8.6455,8.4268,8.5676,1240000.0],["2001-04-25",8.5991,8.6585,8.4805,8.6029,832200.0],["2001-04-26",8.6029,8.7474,8.6029,8.6863,758600.0],["2001-04-27",8.7326,8.7474,8.5621,8.664,1255200.0],["2001-04-30",8.6825,8.7029,8.5713,8.6066,1260200.0],["2001-05-01",8.6269,8.6918,8.5825,8.6177,761000.0],["2001-05-02",8.6177,8.6195,8.4157,8.4194,1097400.0],["2001-05-03",8.4138,8.4509,8.2582,8.323,942400.0],["2001-05-04",8.3693,8.488,8.3619,8.488,1268800.0],["2001-05-07",8.4972,8.5343,8.4138,8.4435,656400.0],["2001-05-08",8.3971,8.4287,8.3267,8.3619,804600.0],["2001-05-09",8.3582,8.5788,8.3582,8.5621,936200.0],["2001-05-10",8.6362,8.6492,8.525,8.6418,888200.0],["2001-05-11",8.664,8.7734,8.6547,8.753,1125000.0],["2001-05-14",8.753,9.0069,8.753,9.0069,2221200.0],["2001-05-15",8.9698,8.9698,8.8605,8.8975,2474000.0],["2001-05-16",8.9327,9.0532,8.8271,9.0439,1768000.0],["2001-05-17",9.0439,9.2422,8.9457,9.1737,2683000.0],["2001-05-18",9.0995,9.1737,9.094,9.1681,1485200.0],["2001-05-21",9.1681,9.3034,9.1459,9.283,2005200.0],["2001-05-22",9.283,9.3182,9.2385,9.2756,1126200.0],["2001-05-23",9.2756,9.4331,9.2756,9.4146,1022400.0],["2001-05-24",9.3868,9.4887,9.3423,9.4331,1441800.0],["2001-05-25",9.4239,9.4239,9.3034,9.3312,1848000.0],["2001-05-29",9.2941,9.3034,9.1625,9.2478,1690800.0],["2001-05-30",9.2459,9.3775,9.2441,9.3405,1614000.0],["2001-05-31",9.3034,9.5536,9.3034,9.5276,1779000.0],["2001-06-01",9.4887,9.5258,9.3627,9.4609,1315800.0],["2001-06-04",9.4609,9.5258,9.4146,9.5147,1212400.0],["2001-06-05",9.5443,9.5443,9.3645,9.3738,7013000.0],["2001-06-06",9.3757,9.4188,9.2371,9.3214,2177200.0],["2001-06-07",9.3214,9.3232,9.0291,9.0891,2254200.0],["2001-06-08",9.076,9.1752,8.8605,9.1603,1227400.0],["2001-06-11",9.179,9.3438,9.179,9.2633,1012400.0],["2001-06-12",9.2446,9.3495,9.2446,9.3008,1202400.0],["2001-06-13",9.3008,9.3626,9.0853,9.1303,1106200.0],["2001-06-14",9.1303,9.1303,8.8287,8.9205,1205600.0],["2001-06-15",8.8043,9.2408,8.8043,9.119,2998000.0],["2001-06-18",9.076,9.2914,9.076,9.0984,1498200.0],["2001-06-19",9.1134,9.2558,9.1041,9.2558,787800.0],["2001-06-20",9.2727,9.3607,9.0928,9.2071,1282200.0],["2001-06-21",9.0385,9.0479,8.8043,8.8512,2432800.0],["2001-06-22",8.8043,8.9167,8.7332,8.8587,1941400.0],["2001-06-25",8.8699,8.9167,8.7781,8.7875,1330800.0],["2001-06-26",8.7931,8.9842,8.6882,8.9729,1298200.0],["2001-06-27",9.001,9.2165,8.9917,9.1228,1146600.0],["2001-06-28",9.1415,9.2446,9.091,9.1078,1395000.0],["2001-06-29",9.1134,9.1603,9.0104,9.1603,1004000.0],["2001-07-02",9.1603,9.3382,9.1228,9.3026,982400.0],["2001-07-03",9.2633,9.3607,9.2296,9.2483,393800.0],["2001-07-05",9.2446,9.3101,9.1809,9.2783,1142200.0],["2001-07-06",9.2914,9.3364,9.224,9.2539,891200.0],["2001-07-09",9.3289,9.3644,9.2258,9.3045,784200.0],["2001-07-10",9.3101,9.3663,9.2858,9.3495,775400.0],["2001-07-11",9.3495,9.3644,9.1621,9.1921,787600.0],["2001-07-12",9.1603,9.1603,9.0385,9.046,1041200.0],["2001-07-13",9.0479,9.1041,8.9149,8.9636,858600.0],["2001-07-16",8.9673,9.1041,8.9411,8.9505,1038800.0],["2001-07-17",8.9542,9.0104,8.8849,8.9317,1112400.0],["2001-07-18",8.9355,9.0273,8.8324,8.8587,754400.0],["2001-07-19",8.8961,8.9355,8.8137,8.8924,518800.0],["2001-07-20",8.9167,8.9542,8.5889,8.6507,1996800.0],["2001-07-23",8.6638,8.6826,8.2798,8.3342,1448400.0],["2001-07-24",8.1019,8.1112,7.774,8.0288,2876000.0],["2001-07-25",8.0251,8.4765,7.9426,8.4746,1913800.0],["2001-07-26",8.411,8.6976,8.3922,8.6564,1679200.0],["2001-07-27",8.6564,8.6919,8.3941,8.6151,1034600.0],["2001-07-30",8.5983,8.7631,8.411,8.7388,1608200.0],["2001-07-31",8.7388,8.7931,8.5533,8.7669,1415400.0],["2001-08-01",8.7332,8.8418,8.602,8.8399,827600.0],["2001-08-02",8.883,8.9729,8.7444,8.928,669200.0],["2001-08-03",8.9167,9.016,8.8231,8.9392,926000.0],["2001-08-06",8.7107,8.7856,8.6545,8.7332,1172400.0],["2001-08-07",8.735,8.8605,8.7107,8.7631,564800.0],["2001-08-08",8.7294,8.7575,8.5458,8.5589,1077000.0],["2001-08-09",8.5327,8.6545,8.5027,8.6283,710800.0],["2001-08-10",8.6264,8.7388,8.4971,8.6526,863200.0],["2001-08-13",8.6507,8.7013,8.529,8.529,758000.0],["2001-08-14",8.4915,8.6489,8.4821,8.6058,796200.0],["2001-08-15",8.617,8.6826,8.4765,8.5308,857600.0],["2001-08-16",8.5308,8.6938,8.5102,8.6882,921000.0],["2001-08-17",8.5983,8.7107,8.5796,8.617,701600.0],["2001-08-20",8.6451,8.7481,8.6226,8.7257,442200.0],["2001-08-21",8.7257,8.7781,8.6414,8.6582,536600.0],["2001-08-22",8.6601,8.8193,8.6357,8.7481,576400.0],["2001-08-23",8.75,8.8231,8.7294,8.8137,690000.0],["2001-08-24",8.8324,8.8943,8.8287,8.8793,1037200.0],["2001-08-27",8.9261,9.0198,8.9224,8.9448,688400.0],["2001-08-28",8.8699,8.9729,8.8699,8.8999,1211000.0],["2001-08-29",8.8999,8.9242,8.8474,8.8755,814600.0],["2001-08-30",8.8755,8.8924,8.7294,8.7688,816000.0],["2001-08-31",8.7687,8.8137,8.6732,8.6732,617000.0],["2001-09-04",8.6732,8.7912,8.6545,8.7463,1204000.0],["2001-09-05",8.7557,8.7842,8.6231,8.7084,1364600.0],["2001-09-06",8.7084,8.8183,8.6913,8.788,1206200.0],["2001-09-07",8.7368,8.8088,8.678,8.678,1146600.0],["2001-09-10",8.678,8.7235,8.517,8.5833,1265800.0],["2001-09-17",8.5378,8.6231,8.3672,8.5833,1482800.0],["2001-09-18",8.4961,8.6231,8.4127,8.5852,744200.0],["2001-09-19",8.5852,8.6799,8.4279,8.4336,1695200.0],["2001-09-20",8.4241,8.4715,8.2914,8.3388,1912000.0],["2001-09-21",8.244,8.2819,8.064,8.1493,1566400.0],["2001-09-24",8.1493,8.1493,7.9863,7.9882,1135600.0],["2001-09-25",8.0166,8.0356,7.865,7.9484,1317800.0],["2001-09-26",7.9143,7.9977,7.7987,7.8536,2134200.0],["2001-09-27",7.8536,7.8536,7.6205,7.7987,1938800.0],["2001-09-28",7.865,8.064,7.8328,8.064,1055200.0],["2001-10-01",8.1114,8.1398,7.9598,8.1246,1028600.0],["2001-10-02",8.1057,8.2213,8.0735,8.1493,1347800.0],["2001-10-03",8.1872,8.3388,8.1815,8.263,1569600.0],["2001-10-04",8.3009,8.3767,8.1682,8.2895,1078600.0],["2001-10-05",8.2725,8.3767,8.2213,8.3615,1067600.0],["2001-10-08",8.3199,8.3426,8.2365,8.263,542000.0],["2001-10-09",8.263,8.263,8.0261,8.0697,671600.0],["2001-10-10",8.083,8.0924,7.9351,8.0545,959000.0],["2001-10-11",8.0545,8.0924,7.9313,7.9408,894000.0],["2001-10-12",7.9408,7.9541,7.8517,7.9219,906000.0],["2001-10-15",7.9408,8.0071,7.8271,7.8669,759600.0],["2001-10-16",7.9048,8.0413,7.9029,8.0109,737200.0],["2001-10-17",8.083,8.083,7.9503,7.9617,798200.0],["2001-10-18",7.9408,7.9749,7.7892,7.7892,574200.0],["2001-10-19",7.7892,7.9484,7.7551,7.884,586800.0],["2001-10-22",7.884,7.884,7.7778,7.8271,781400.0],["2001-10-23",7.7797,7.7873,7.5618,7.5807,1194000.0],["2001-10-24",7.5618,7.5769,7.4272,7.4822,1321400.0],["2001-10-25",7.4632,7.6035,7.4462,7.5826,1204600.0],["2001-10-26",7.6092,7.6148,7.4026,7.5144,1390400.0],["2001-10-29",7.5049,7.6054,7.4481,7.5618,1415800.0],["2001-10-30",7.5049,7.5144,7.3344,7.3344,1394800.0],["2001-10-31",7.3344,7.4632,7.3344,7.4594,1462200.0],["2001-11-01",7.4898,7.5902,7.4196,7.5315,1489400.0],["2001-11-02",7.4936,7.5485,7.3817,7.4765,826400.0],["2001-11-05",7.5239,7.7911,7.5163,7.7911,1376600.0],["2001-11-06",7.7513,7.8536,7.7323,7.8404,1255400.0],["2001-11-07",7.8461,7.9029,7.7968,7.8271,1096800.0],["2001-11-08",7.8271,7.9996,7.8271,7.9598,1018200.0],["2001-11-09",7.9692,8.0432,7.9276,7.9977,911600.0],["2001-11-12",7.9787,7.9787,7.8555,7.937,799800.0],["2001-11-13",7.9219,7.9408,7.7703,7.8214,1578000.0],["2001-11-14",7.8593,7.8593,7.6262,7.63,1988000.0],["2001-11-15",7.6565,7.6944,7.467,7.4954,2221000.0],["2001-11-16",7.4954,7.6148,7.4954,7.5826,1152800.0],["2001-11-19",7.5902,7.5978,7.4007,7.4746,931000.0],["2001-11-20",7.5049,7.7702,7.4879,7.7323,1076400.0],["2001-11-21",7.7229,7.7323,7.5334,7.6224,799000.0],["2001-11-23",7.6509,7.7703,7.5978,7.7684,382600.0],["2001-11-26",7.7684,7.7684,7.6452,7.6831,878400.0],["2001-11-27",7.6831,7.8044,7.594,7.7304,1014200.0],["2001-11-28",7.7323,7.7475,7.5807,7.5807,737800.0],["2001-11-29",7.5807,7.6755,7.4765,7.6376,897600.0],["2001-11-30",7.6376,7.7267,7.6376,7.685,1117800.0],["2001-12-03",7.6831,7.7608,7.6281,7.7248,1033400.0],["2001-12-04",7.7248,7.8347,7.6963,7.829,1059800.0],["2001-12-05",7.877,7.9308,7.854,7.8924,1315800.0],["2001-12-06",7.8924,7.8962,7.7676,7.7868,928000.0],["2001-12-07",7.7772,7.9673,7.758,7.9596,1036200.0],["2001-12-10",7.8924,7.902,7.806,7.8463,747400.0],["2001-12-11",7.8463,7.8482,7.685,7.6907,1121200.0],["2001-12-12",7.6927,7.8348,7.6158,7.8309,1838600.0],["2001-12-13",7.8328,7.95,7.7484,7.8156,998800.0],["2001-12-14",7.758,7.804,7.6869,7.7906,907400.0],["2001-12-17",7.7733,7.781,7.5947,7.66,722400.0],["2001-12-18",7.6619,7.8309,7.6485,7.8309,625600.0],["2001-12-19",7.7829,8.0882,7.7349,8.0556,734600.0],["2001-12-20",8.0748,8.0825,7.8924,8.0748,799000.0],["2001-12-21",8.0844,8.0844,7.9308,7.9308,1362600.0],["2001-12-24",7.8828,8.0364,7.8828,7.9308,398800.0],["2001-12-26",7.95,8.1766,7.9404,8.046,925200.0],["2001-12-27",8.0479,8.1497,8.0364,8.0959,821200.0],["2001-12-28",8.0959,8.1535,7.9884,8.1343,1513200.0],["2001-12-31",8.142,8.1785,8.046,8.1017,1163800.0],["2002-01-02",8.1132,8.3033,7.9577,8.2707,1827800.0],["2002-01-03",8.2899,8.2899,8.1074,8.1843,945800.0],["2002-01-04",8.1612,8.1612,7.9749,8.0537,1041800.0],["2002-01-07",8.0537,8.0959,7.9884,8.0537,829400.0],["2002-01-08",7.8732,7.95,7.8328,7.8501,1858800.0],["2002-01-09",7.854,7.9077,7.8079,7.8309,873800.0],["2002-01-10",7.8213,7.8828,7.7714,7.8424,737200.0],["2002-01-11",7.8424,7.8847,7.7733,7.7733,1658200.0],["2002-01-14",7.7772,7.9269,7.7695,7.877,1036000.0],["2002-01-15",7.902,7.9999,7.8924,7.95,1056800.0],["2002-01-16",7.9269,7.9749,7.9001,7.9058,2732400.0],["2002-01-17",7.9077,7.9884,7.8444,7.8905,1920200.0],["2002-01-18",7.8732,7.9404,7.8578,7.8732,909000.0],["2002-01-22",7.8751,7.8943,7.8444,7.854,1137400.0],["2002-01-23",7.854,7.9692,7.854,7.9557,880000.0],["2002-01-24",7.9788,8.0652,7.9346,8.0537,2015600.0],["2002-01-25",8.0844,8.1804,8.0383,8.1458,2099800.0],["2002-01-28",8.1228,8.1727,8.0671,8.1324,750000.0],["2002-01-29",8.1804,8.1977,7.9711,7.973,944200.0],["2002-01-30",7.9596,8.0998,7.8732,8.0422,1103200.0],["2002-01-31",8.0268,8.1343,7.998,8.0806,953000.0],["2002-02-01",8.0748,8.1919,8.0383,8.1593,619000.0],["2002-02-04",8.142,8.1516,8.046,8.0652,1047600.0],["2002-02-05",8.1132,8.1785,8.0383,8.1593,1652000.0],["2002-02-06",8.1708,8.215,8.069,8.1247,1749000.0],["2002-02-07",8.1247,8.1689,8.0364,8.046,1328400.0],["2002-02-08",7.8732,7.9922,7.8098,7.8732,2800800.0],["2002-02-11",7.8732,7.9941,7.781,7.9423,1049200.0],["2002-02-12",7.9596,8.1324,7.9596,8.0825,1254000.0],["2002-02-13",8.1036,8.1996,8.0652,8.1727,660400.0],["2002-02-14",8.1996,8.2227,8.1132,8.1919,937400.0],["2002-02-15",8.1919,8.2227,8.0921,8.1343,952400.0],["2002-02-19",8.0652,8.1094,8.0191,8.0306,1546600.0],["2002-02-20",8.046,8.094,7.9116,8.0748,913400.0],["2002-02-21",8.0767,8.1593,8.0268,8.0498,991400.0],["2002-02-22",8.0364,8.1612,7.95,8.1382,703200.0],["2002-02-25",8.1382,8.1727,8.0364,8.1036,979600.0],["2002-02-26",8.1113,8.1574,8.094,8.1362,826400.0],["2002-02-27",8.1324,8.2572,8.1074,8.1689,1317000.0],["2002-02-28",8.1689,8.1823,8.0844,8.0978,1079600.0],["2002-03-01",8.0978,8.1593,8.0844,8.1593,1749400.0],["2002-03-04",8.1766,8.3763,8.1535,8.3724,1448800.0],["2002-03-05",8.3532,8.4358,8.3532,8.4301,1003400.0],["2002-03-06",8.535,8.5836,8.3853,8.5642,1507600.0],["2002-03-07",8.5642,8.5992,8.5156,8.5506,1624800.0],["2002-03-08",8.5739,8.6147,8.4825,8.535,1380800.0],["2002-03-11",8.5836,8.6361,8.5331,8.6011,1058800.0],["2002-03-12",8.5739,8.6109,8.5214,8.5311,678200.0],["2002-03-13",8.5311,8.5525,8.5,8.5175,436600.0],["2002-03-14",8.5175,8.5934,8.5175,8.5739,518200.0],["2002-03-15",8.6517,8.6847,8.5914,8.5992,1268400.0],["2002-03-18",8.535,8.6459,8.4787,8.6245,619400.0],["2002-03-19",8.6497,8.7392,8.64,8.677,623200.0],["2002-03-20",8.6731,8.7392,8.5739,8.7217,1027200.0],["2002-03-21",8.7217,8.9025,8.6828,8.8869,976600.0],["2002-03-22",8.8655,9.0989,8.8461,9.0153,1777600.0],["2002-03-25",9.0172,9.058,8.9142,8.9803,1393400.0],["2002-03-26",8.9803,9.0133,8.8072,8.8286,1295800.0],["2002-03-27",8.8364,8.9336,8.8267,8.885,1063000.0],["2002-03-28",8.9336,8.9608,8.8169,8.9044,830800.0],["2002-04-01",8.8558,8.8558,8.7994,8.8169,2415200.0],["2002-04-02",8.8461,8.9044,8.8383,8.8655,1127200.0],["2002-04-03",8.8364,8.8461,8.7489,8.7625,1060600.0],["2002-04-04",8.7683,8.8442,8.71,8.7703,1262200.0],["2002-04-05",8.7878,8.8131,8.6886,8.7022,894200.0],["2002-04-08",8.7042,8.7411,8.6517,8.7236,631400.0],["2002-04-09",8.7295,8.7489,8.6517,8.6517,509200.0],["2002-04-10",8.6381,8.8344,8.6264,8.8267,716800.0],["2002-04-11",8.8072,8.8325,8.6906,8.6906,725800.0],["2002-04-12",8.6906,8.7061,8.6186,8.6789,1264000.0],["2002-04-15",8.677,8.677,8.5836,8.5934,680000.0],["2002-04-16",8.6322,8.7489,8.5836,8.7333,1176800.0],["2002-04-17",8.7003,8.9025,8.6517,8.8986,1572200.0],["2002-04-18",8.885,9.1377,8.885,9.0075,1540600.0],["2002-04-19",9.0016,9.0308,8.9453,9.0075,869400.0],["2002-04-22",9.0211,9.0852,9.0016,9.0347,508600.0],["2002-04-23",9.0619,9.1358,9.0502,9.0969,981600.0],["2002-04-24",9.0989,9.1863,9.0561,9.0872,1066200.0],["2002-04-25",9.06,9.0697,8.9044,8.9433,1499000.0],["2002-04-26",8.9414,8.9433,8.7994,8.8228,742000.0],["2002-04-29",8.8247,8.9336,8.7508,8.9064,762000.0],["2002-04-30",9.0172,9.0405,8.9355,9.0114,1397600.0],["2002-05-01",9.0114,9.0716,8.9666,9.0502,1148200.0],["2002-05-02",9.0016,9.0036,8.9044,8.9433,1523600.0],["2002-05-03",8.8461,9.0289,8.8461,8.9744,859600.0],["2002-05-06",9.0016,9.0386,8.9433,8.9803,522200.0],["2002-05-07",8.9822,9.0016,8.9239,8.9278,768400.0],["2002-05-08",8.9433,9.0405,8.8442,9.0191,859600.0],["2002-05-09",9.0016,9.0483,8.8947,8.9258,1069000.0],["2002-05-10",8.9239,9.0191,8.7956,8.8986,1406200.0],["2002-05-13",8.8889,8.9841,8.7994,8.9822,889200.0],["2002-05-14",8.9725,9.0522,8.9433,9.0308,818000.0],["2002-05-15",9.0328,9.0386,8.9219,8.9297,729000.0],["2002-05-16",8.9239,8.9297,8.6517,8.7489,1028200.0],["2002-05-17",8.7392,8.7392,8.4378,8.6595,1566600.0],["2002-05-20",8.6322,8.8655,8.6284,8.815,897800.0],["2002-05-21",8.7586,8.8947,8.7489,8.8578,847200.0],["2002-05-22",8.8578,9.0386,8.8578,9.0347,924200.0],["2002-05-23",9.06,9.1377,9.0522,9.1183,894400.0],["2002-05-24",9.1358,9.1805,9.0153,9.1008,894400.0],["2002-05-28",9.1008,9.1008,9.0036,9.0444,744600.0],["2002-05-29",8.9861,8.9997,8.9103,8.9433,621600.0],["2002-05-30",8.9433,8.9822,8.8169,8.8967,989600.0],["2002-05-31",8.885,8.8908,8.7878,8.8033,1328400.0],["2002-06-03",8.7878,8.7975,8.6128,8.6264,1294200.0],["2002-06-04",8.6264,8.745,8.6128,8.6672,1226800.0],["2002-06-05",8.6987,8.6987,8.5275,8.6082,1538200.0],["2002-06-06",8.6102,8.6102,8.4114,8.4409,1107800.0],["2002-06-07",8.433,8.4941,8.3602,8.4389,1077000.0],["2002-06-10",8.4035,8.4803,8.374,8.4488,1109000.0],["2002-06-11",8.5373,8.6338,8.4645,8.4842,1569200.0],["2002-06-12",8.5314,8.6062,8.5019,8.5511,1326000.0],["2002-06-13",8.5511,8.6771,8.5511,8.5944,856000.0],["2002-06-14",8.5944,8.6003,8.4232,8.5019,1115600.0],["2002-06-17",8.5039,8.6456,8.4449,8.6377,643400.0],["2002-06-18",8.6377,8.7105,8.622,8.6397,1155000.0],["2002-06-19",8.62,8.679,8.4626,8.4842,1211200.0],["2002-06-20",8.4842,8.559,8.4173,8.4527,884800.0],["2002-06-21",8.2854,8.498,8.2854,8.4232,1745800.0],["2002-06-24",8.4311,8.4429,8.311,8.3366,926400.0],["2002-06-25",8.376,8.4449,8.2461,8.2638,1252800.0],["2002-06-26",8.2638,8.3228,8.128,8.313,1440000.0],["2002-06-27",8.3346,8.3957,8.2284,8.376,1232000.0],["2002-06-28",8.3838,8.5295,8.3602,8.5216,1052200.0],["2002-07-01",8.561,8.561,8.3838,8.3858,866800.0],["2002-07-02",8.3858,8.3957,8.1693,8.2048,726000.0],["2002-07-03",8.2028,8.2854,8.1083,8.1634,749600.0],["2002-07-05",8.1575,8.2244,8.0394,8.2166,311200.0],["2002-07-08",8.2461,8.2756,8.004,8.0788,1167400.0],["2002-07-09",8.0886,8.1241,7.6891,7.7029,3491200.0],["2002-07-10",7.6754,7.6773,7.0849,7.1125,3268800.0],["2002-07-11",7.0653,7.3467,6.9865,7.3211,4297200.0],["2002-07-12",7.2621,7.264,7.0869,7.1105,1811200.0],["2002-07-15",7.0653,7.3841,6.6618,7.3801,2937200.0],["2002-07-16",7.3211,7.4372,7.1164,7.1164,1867000.0],["2002-07-17",7.1046,7.2444,6.8881,6.9118,3595000.0],["2002-07-18",6.898,6.9177,6.6421,6.648,1956200.0],["2002-07-19",6.5437,6.5437,6.1265,6.1482,2903400.0],["2002-07-22",6.1009,6.1934,5.8549,6.036,3571000.0],["2002-07-23",6.0616,6.1993,5.6542,5.668,3774200.0],["2002-07-24",5.6089,6.1029,5.5105,6.0616,3856800.0],["2002-07-25",6.0635,6.4552,6.032,6.2328,3955400.0],["2002-07-26",6.1993,6.3174,6.1521,6.28,1774800.0],["2002-07-29",6.2407,6.3371,6.1403,6.2466,1870400.0],["2002-07-30",6.16,6.7504,6.1521,6.7386,3142400.0],["2002-07-31",6.7405,6.8685,6.3961,6.7996,2529400.0],["2002-08-01",6.7996,6.8193,6.5142,6.587,1764400.0],["2002-08-02",6.6264,6.6264,6.3568,6.4355,1479400.0],["2002-08-05",6.4552,6.5791,6.3764,6.3942,1421200.0],["2002-08-06",6.4945,6.6717,6.4748,6.6165,1165800.0],["2002-08-07",6.7209,6.7504,6.5536,6.7445,1634200.0],["2002-08-08",6.6953,6.8074,6.6539,6.7405,1962800.0],["2002-08-09",6.7012,6.833,6.6618,6.7445,1353600.0],["2002-08-12",6.6953,6.955,6.6815,6.9078,1297200.0],["2002-08-13",6.8881,6.8881,6.652,6.6579,1611400.0],["2002-08-14",6.7071,6.9275,6.6244,6.9196,2135000.0],["2002-08-15",6.9275,6.9688,6.7504,6.8114,1667200.0],["2002-08-16",6.7897,6.8291,6.6913,6.7858,1056200.0],["2002-08-19",6.7858,6.9177,6.7701,6.8783,1105200.0],["2002-08-20",6.8803,6.9669,6.7956,6.8763,1163200.0],["2002-08-21",6.9255,7.1282,6.8685,7.1282,1302000.0],["2002-08-22",7.1282,7.2719,7.1066,7.2463,1540000.0],["2002-08-23",7.2483,7.2483,7.1046,7.1046,1219400.0],["2002-08-26",7.1066,7.2227,7.1066,7.2011,952000.0],["2002-08-27",7.2129,7.2581,7.144,7.1637,1528400.0],["2002-08-28",7.1637,7.2148,7.1145,7.14,1343000.0],["2002-08-29",7.1341,7.1361,6.9688,6.9767,2348000.0],["2002-08-30",6.9787,7.0062,6.8488,6.9275,2234800.0],["2002-09-03",6.5339,6.6815,6.5181,6.6087,5662000.0],["2002-09-04",6.6106,6.6736,6.5004,6.6264,4203200.0],["2002-09-05",6.6224,6.7504,6.5524,6.7084,10116200.0],["2002-09-06",6.7804,6.8744,6.7784,6.8504,7190200.0],["2002-09-09",6.8504,6.8924,6.7504,6.8424,2351200.0],["2002-09-10",6.8004,6.8004,6.6684,6.6784,4666000.0],["2002-09-11",6.7204,6.7484,6.5484,6.6244,1647000.0],["2002-09-12",6.6004,6.6024,6.4464,6.4604,2846200.0],["2002-09-13",6.4404,6.5764,6.4404,6.5504,1714200.0],["2002-09-16",6.4924,6.5644,6.3964,6.5404,1904600.0],["2002-09-17",6.5804,6.5904,6.2024,6.2144,2618000.0],["2002-09-18",6.2004,6.4364,6.1944,6.3684,4220600.0],["2002-09-19",6.3604,6.3724,6.2124,6.2144,1198800.0],["2002-09-20",6.0804,6.1724,5.9603,6.0884,4112000.0],["2002-09-23",6.0904,6.1304,5.9603,6.0184,1971600.0],["2002-09-24",5.9343,5.9343,5.7303,5.8483,3856400.0],["2002-09-25",5.9703,6.1004,5.8663,6.0283,2787200.0],["2002-09-26",6.0784,6.2704,6.0524,6.2224,1971000.0],["2002-09-27",6.2224,6.2304,5.9623,6.0103,3155600.0],["2002-09-30",6.0104,6.1604,5.9763,6.1004,3189800.0],["2002-10-01",6.2104,6.2944,6.0384,6.2264,2493200.0],["2002-10-02",6.2404,6.3044,6.1064,6.1164,1789000.0],["2002-10-03",6.1664,6.2544,6.0304,6.0804,1983200.0],["2002-10-04",6.0824,6.0824,5.6983,5.7583,4587600.0],["2002-10-07",5.7503,5.9503,5.7303,5.7543,2928600.0],["2002-10-08",5.7803,5.7803,5.1003,5.3623,8201800.0],["2002-10-09",5.2003,5.2803,4.8403,4.9303,9018600.0],["2002-10-10",4.9303,5.0403,4.0002,4.9003,16238000.0],["2002-10-11",5.0503,5.4023,4.8763,5.0303,7031600.0],["2002-10-14",4.6403,4.9823,4.4623,4.8683,6801200.0],["2002-10-15",4.8683,4.9423,4.7523,4.7963,5982800.0],["2002-10-16",4.7963,4.8123,4.5483,4.5823,4991800.0],["2002-10-17",4.5803,4.6203,4.2502,4.3523,9614200.0],["2002-10-18",4.3103,4.5443,4.2142,4.5183,4783400.0],["2002-10-21",4.5683,4.8783,4.5383,4.8643,5326000.0],["2002-10-22",4.8983,5.0803,4.7703,4.8663,6198800.0],["2002-10-23",4.8803,4.9503,4.7763,4.7923,3994800.0],["2002-10-24",4.8083,5.0963,4.7743,4.9103,3937000.0],["2002-10-25",4.9103,4.9123,4.7063,4.8923,2995600.0],["2002-10-28",4.9003,5.1803,4.9003,5.1563,4434400.0],["2002-10-29",5.1803,5.5203,5.1803,5.4903,8434600.0],["2002-10-30",5.5203,5.7063,5.5103,5.6603,5417200.0],["2002-10-31",5.7003,5.7923,5.6203,5.7303,3849800.0],["2002-11-01",5.6803,5.7803,5.6463,5.7443,2117000.0],["2002-11-04",5.7463,6.0403,5.7463,6.0223,3271400.0],["2002-11-05",6.0004,6.0304,5.8743,5.9603,2740400.0],["2002-11-06",5.9763,6.0003,5.9103,5.9723,2924200.0],["2002-11-07",5.9403,5.9403,5.5643,5.6803,4096600.0],["2002-11-08",5.6803,5.7203,5.4803,5.4863,2555800.0],["2002-11-11",5.4883,5.5183,5.3283,5.4683,2593200.0],["2002-11-12",5.3003,5.4103,5.2243,5.3103,9585000.0],["2002-11-13",5.3123,5.4543,5.3103,5.4543,11906600.0],["2002-11-14",5.5503,5.6983,5.5003,5.6103,5143400.0],["2002-11-15",5.6003,5.8203,5.5603,5.8203,3412600.0],["2002-11-18",5.7903,5.8203,5.6503,5.7103,3640600.0],["2002-11-19",5.7003,5.7243,5.6243,5.6503,2228800.0],["2002-11-20",5.7003,5.7783,5.6423,5.7783,1933200.0],["2002-11-21",5.7783,5.8323,5.7383,5.7503,1880400.0],["2002-11-22",5.7503,5.9543,5.7023,5.8383,3894800.0],["2002-11-25",5.8383,6.0003,5.7203,5.9043,2493400.0],["2002-11-26",5.9043,5.9783,5.6603,5.7563,4426800.0],["2002-11-27",5.8463,5.9443,5.7703,5.9103,2169800.0],["2002-11-29",5.9103,5.9943,5.8823,5.9883,1490000.0],["2002-12-02",5.9523,6.0023,5.8463,5.9063,2654800.0],["2002-12-03",5.9063,5.9983,5.9003,5.9503,2135600.0],["2002-12-04",5.9303,6.0364,5.8363,5.8603,4662200.0],["2002-12-05",5.9092,5.9602,5.7564,5.8033,3105400.0],["2002-12-06",5.7911,5.8277,5.6831,5.8277,1597400.0],["2002-12-09",5.8277,5.9887,5.8277,5.8563,2008600.0],["2002-12-10",5.8889,5.9296,5.8114,5.9296,1192200.0],["2002-12-11",5.9296,6.0009,5.8563,5.9704,1788000.0],["2002-12-12",6.0682,6.111,6.0152,6.0743,2712200.0],["2002-12-13",6.0926,6.1945,6.0743,6.1945,3101400.0],["2002-12-16",6.1945,6.3168,6.1436,6.3107,2597200.0],["2002-12-17",6.3107,6.439,6.2597,6.4044,2327400.0],["2002-12-18",6.3983,6.4778,6.3881,6.437,2679400.0],["2002-12-19",6.3861,6.4879,6.3331,6.4187,2975200.0],["2002-12-20",6.4696,6.5776,6.4594,6.5715,4366400.0],["2002-12-23",6.5613,6.5898,6.437,6.4737,1876200.0],["2002-12-24",6.4798,6.5389,6.4594,6.5246,705200.0],["2002-12-26",6.5246,6.598,6.4533,6.4696,2310000.0],["2002-12-27",6.439,6.5205,6.3779,6.4594,2089400.0],["2002-12-30",6.5104,6.5389,6.439,6.5205,2590600.0],["2002-12-31",6.5205,6.5532,6.4798,6.5409,1604800.0],["2003-01-02",6.6021,6.7243,6.5389,6.7202,3170400.0],["2003-01-03",6.7651,6.8547,6.7651,6.8262,2571600.0],["2003-01-06",6.9281,7.3784,6.9281,7.3601,6817800.0],["2003-01-07",7.3601,7.3601,7.0809,7.3091,6824200.0],["2003-01-08",7.3091,7.4783,7.2582,7.411,3614400.0],["2003-01-09",7.3356,7.3967,7.2847,7.3621,4324200.0],["2003-01-10",7.2847,7.3845,7.193,7.3641,3495200.0],["2003-01-13",7.3662,7.3988,7.1726,7.3458,4204600.0],["2003-01-14",7.3356,7.4273,7.2561,7.4171,3108400.0],["2003-01-15",7.4171,7.4273,7.3152,7.3927,2362200.0],["2003-01-16",7.4069,7.4619,7.354,7.3845,1721600.0],["2003-01-17",7.3641,7.4069,7.3152,7.3906,1913000.0],["2003-01-21",7.4171,7.466,7.2337,7.2663,2528800.0],["2003-01-22",7.3275,7.5394,7.0829,7.3051,3322200.0],["2003-01-23",7.2623,7.3967,7.2541,7.2847,2322200.0],["2003-01-24",7.2867,7.2867,7.0911,7.1318,2732400.0],["2003-01-27",7.0809,7.1013,6.8996,6.9688,3024800.0],["2003-01-28",7.1318,7.3214,7.0952,7.2949,5098200.0],["2003-01-29",7.2337,7.2949,7.1298,7.2113,3764200.0],["2003-01-30",7.2949,7.2949,7.1237,7.14,2534000.0],["2003-01-31",7.1318,7.2724,7.0585,7.1889,2907400.0],["2003-02-03",7.1889,7.2541,7.1828,7.193,2292200.0],["2003-02-04",7.1726,7.1726,6.9892,6.9913,3571000.0],["2003-02-05",6.9933,7.1155,6.9179,6.9322,2484400.0],["2003-02-06",6.9525,7.1155,6.9525,7.0565,3659400.0],["2003-02-07",7.0809,7.0829,6.9077,6.922,1643800.0],["2003-02-10",7.0605,7.0931,6.9831,7.0463,3276200.0],["2003-02-11",7.1013,7.1278,6.9036,6.9281,2223200.0],["2003-02-12",6.9281,6.977,6.6693,6.6713,3871600.0],["2003-02-13",6.6326,6.7773,6.547,6.7406,3747000.0],["2003-02-14",6.7447,6.8975,6.7345,6.8751,2514200.0],["2003-02-18",6.8771,6.9709,6.8751,6.9546,2098400.0],["2003-02-19",6.9546,7.0259,6.8568,6.922,3008800.0],["2003-02-20",6.9485,7.032,6.8588,6.9036,1833600.0],["2003-02-21",6.9485,7.0789,6.8975,7.0259,2024800.0],["2003-02-24",7.03,7.1033,6.9872,7.0503,2906000.0],["2003-02-25",7.0401,7.1685,7.0401,7.1318,3759800.0],["2003-02-26",7.0809,7.1237,7.0116,7.03,3143600.0],["2003-02-27",7.0707,7.1298,7.0239,7.0992,3007000.0],["2003-02-28",7.1013,7.1176,7.034,7.0565,2537800.0],["2003-03-03",7.0972,7.1461,7.0565,7.0728,2996800.0],["2003-03-04",7.0911,7.1013,6.9892,7.0055,1922400.0],["2003-03-05",7.0075,7.0524,6.9281,6.9688,2679800.0],["2003-03-06",6.9709,7.0786,6.9047,7.0703,2545200.0],["2003-03-07",7.0537,7.0931,6.9792,7.0537,1589800.0],["2003-03-10",7.033,7.0392,6.8715,6.8922,2286800.0],["2003-03-11",6.944,7.0289,6.9109,6.9295,1799000.0],["2003-03-12",6.9336,6.9978,6.8322,6.9398,2822200.0],["2003-03-13",7.0082,7.0765,6.9606,7.0744,2137600.0],["2003-03-14",7.0806,7.1407,7.0537,7.0951,1931600.0],["2003-03-17",7.1365,7.2421,7.1158,7.2111,3351600.0],["2003-03-18",7.2318,7.2939,7.1842,7.2897,2875000.0],["2003-03-19",7.3601,7.4057,7.2939,7.3622,2129200.0],["2003-03-20",7.3622,7.5899,7.3187,7.5775,3443000.0],["2003-03-21",7.5982,7.7121,7.5589,7.6396,2742400.0],["2003-03-24",7.5879,7.6251,7.4181,7.4844,2218800.0],["2003-03-25",7.4947,7.6396,7.4947,7.5775,1801200.0],["2003-03-26",7.5982,7.6479,7.4781,7.4864,1708600.0],["2003-03-27",7.4637,7.5734,7.3746,7.5444,2005800.0],["2003-03-28",7.5444,7.6086,7.4906,7.6044,1408600.0],["2003-03-31",7.5361,7.65,7.4968,7.5962,2128600.0],["2003-04-01",7.6603,7.71,7.5858,7.71,2725400.0],["2003-04-02",7.7369,7.7928,7.6955,7.739,1539200.0],["2003-04-03",7.7701,7.7742,7.6086,7.6293,2470800.0],["2003-04-04",7.6293,7.6997,7.5465,7.6935,1757000.0],["2003-04-07",7.7452,7.8881,7.7017,7.7038,1967600.0],["2003-04-08",7.7452,7.8094,7.6728,7.681,1688800.0],["2003-04-09",7.7266,7.7597,7.5837,7.592,1659000.0],["2003-04-10",7.6189,7.7038,7.5879,7.6914,1093800.0],["2003-04-11",7.7328,7.7535,7.5672,7.6169,2038200.0],["2003-04-14",7.6541,7.6914,7.6189,7.6873,1335000.0],["2003-04-15",7.681,7.8984,7.6728,7.8487,2605200.0],["2003-04-16",7.9129,7.9171,7.7887,7.8032,2276000.0],["2003-04-17",7.8239,7.8529,7.8032,7.8405,1579400.0],["2003-04-21",7.8674,7.9709,7.8467,7.8757,2000000.0],["2003-04-22",7.8881,7.9771,7.8694,7.9585,1911400.0],["2003-04-23",7.9502,7.9626,7.8363,7.9419,2359400.0],["2003-04-24",7.8901,8.0434,7.8901,8.0123,2688400.0],["2003-04-25",8.0226,8.0641,7.9233,7.9543,1151600.0],["2003-04-28",7.9502,8.1469,7.9502,8.1282,1898400.0],["2003-04-29",8.1303,8.1614,8.0371,8.0765,1935800.0],["2003-04-30",7.9502,8.0082,7.9191,7.9647,5431800.0],["2003-05-01",7.9688,7.9709,7.8094,7.8943,1524800.0],["2003-05-02",7.8674,7.9564,7.8612,7.9543,1560200.0],["2003-05-05",7.973,8.0434,7.9419,8.0082,1264800.0],["2003-05-06",8.0434,8.0889,7.9833,8.0868,1017600.0],["2003-05-07",8.0868,8.1075,7.9957,8.033,1494600.0],["2003-05-08",8.033,8.0806,8.0082,8.0599,1111800.0],["2003-05-09",8.0744,8.1614,8.0599,8.1469,2295800.0],["2003-05-12",8.1469,8.1759,8.1117,8.1448,1455800.0],["2003-05-13",8.1572,8.1655,8.0848,8.093,1540800.0],["2003-05-14",8.1158,8.1241,8.0185,8.0454,1603600.0],["2003-05-15",8.0744,8.3477,8.0599,8.2856,7584000.0],["2003-05-16",8.1179,8.3042,8.0993,8.2545,3970000.0],["2003-05-19",8.2193,8.2504,8.122,8.1427,1732200.0],["2003-05-20",8.1945,8.2193,8.1158,8.1531,1290800.0],["2003-05-21",8.1117,8.1779,8.0827,8.1241,1847400.0],["2003-05-22",8.0951,8.3228,8.0951,8.2814,2246600.0],["2003-05-23",8.3125,8.7017,8.3125,8.6872,4471000.0],["2003-05-27",8.7369,8.9543,8.6955,8.944,3894200.0],["2003-05-28",8.9647,8.9709,8.8529,8.8549,2207000.0],["2003-05-29",8.8653,8.9854,8.6231,8.6541,3520400.0],["2003-05-30",8.7059,8.9088,8.7059,8.8467,4006000.0],["2003-06-02",8.8963,9.0578,8.8756,8.9274,2664000.0],["2003-06-03",8.9543,9.0475,8.8819,9.0288,2710600.0],["2003-06-04",9.0682,9.18,9.0371,9.0744,3710000.0],["2003-06-05",9.066,9.0702,9.0094,9.0157,2889800.0],["2003-06-06",9.0471,9.1792,8.9612,8.9822,3087400.0],["2003-06-09",8.9717,8.9989,8.8669,8.8878,1601200.0],["2003-06-10",8.8564,8.9968,8.8564,8.9822,1926600.0],["2003-06-11",9.0241,9.1373,9.0073,9.1226,2518400.0],["2003-06-12",9.1499,9.2463,9.1163,9.2442,1839000.0],["2003-06-13",9.2651,9.328,9.1561,9.2023,1710600.0],["2003-06-16",9.2232,9.328,9.2232,9.3071,1077600.0],["2003-06-17",9.1918,9.1918,9.0241,9.0786,3361600.0],["2003-06-18",9.0555,9.0639,8.9675,9.0136,2076600.0],["2003-06-19",9.0136,9.0702,8.9759,8.9801,2568800.0],["2003-06-20",8.9507,9.0492,8.8857,8.8857,3207000.0],["2003-06-23",8.9381,8.9717,8.7956,8.7956,1638000.0],["2003-06-24",8.783,8.8145,8.6866,8.76,1453000.0],["2003-06-25",8.804,8.9465,8.7788,8.7809,1934200.0],["2003-06-26",8.7663,8.8564,8.7558,8.8438,1347600.0],["2003-06-27",8.8669,8.8732,8.7432,8.7558,1225000.0],["2003-06-30",8.7872,8.8774,8.7663,8.8564,1645200.0],["2003-07-01",8.8354,8.9507,8.804,8.9193,2098800.0],["2003-07-02",8.9193,8.957,8.8459,8.9025,3397000.0],["2003-07-03",8.9025,8.9025,8.7977,8.827,938200.0],["2003-07-07",8.8396,8.8878,8.8187,8.8333,1380400.0],["2003-07-08",8.8459,8.8878,8.783,8.8354,2138800.0],["2003-07-09",8.8354,8.8815,8.7893,8.8249,2178400.0],["2003-07-10",8.804,8.8187,8.6468,8.7159,2103600.0],["2003-07-11",8.7222,8.7621,8.6363,8.7034,2819400.0],["2003-07-14",8.7621,8.8312,8.6782,8.7684,2484600.0],["2003-07-15",8.783,8.783,8.6111,8.6447,2466000.0],["2003-07-16",8.6447,8.6489,8.4309,8.5063,2589200.0],["2003-07-17",8.4686,8.4854,8.391,8.4623,1790400.0],["2003-07-18",8.5566,8.5776,8.4749,8.5587,1452600.0],["2003-07-21",8.5797,8.5797,8.4518,8.4979,1471600.0],["2003-07-22",8.5189,8.6866,8.5189,8.6614,4152400.0],["2003-07-23",8.6573,8.6887,8.4958,8.5021,2185800.0],["2003-07-24",8.5231,8.5881,8.5021,8.5734,2654200.0],["2003-07-25",8.5839,8.6887,8.5126,8.63,1522000.0],["2003-07-28",8.5944,8.63,8.5252,8.5482,1961400.0],["2003-07-29",8.542,8.5734,8.4581,8.4896,2004600.0],["2003-07-30",8.5,8.5608,8.4791,8.5252,1622400.0],["2003-07-31",8.5566,8.5713,8.4602,8.542,2429200.0],["2003-08-01",8.5273,8.5566,8.4686,8.5315,1618200.0],["2003-08-04",8.521,8.521,8.3659,8.4791,1356800.0],["2003-08-05",8.4623,8.5503,8.3994,8.4057,3204000.0],["2003-08-06",8.4078,8.5566,8.3365,8.4896,2998800.0],["2003-08-07",8.4896,8.542,8.4267,8.5315,1131400.0],["2003-08-08",8.5336,8.609,8.5147,8.6069,1662400.0],["2003-08-11",8.6048,8.6656,8.5671,8.6572,1062400.0],["2003-08-12",8.6677,8.718,8.6258,8.7138,1520200.0],["2003-08-13",8.7118,8.7411,8.6468,8.6971,1352200.0],["2003-08-14",8.7264,8.7285,8.6677,8.7138,1292600.0],["2003-08-15",8.7138,8.783,8.6489,8.783,1671000.0],["2003-08-18",8.783,8.8061,8.7432,8.7809,1613200.0],["2003-08-19",8.7809,8.9738,8.7516,8.7872,2225800.0],["2003-08-20",8.804,8.9172,8.7725,8.9004,1328200.0],["2003-08-21",8.9046,8.9277,8.8459,8.8983,1095800.0],["2003-08-22",8.9004,8.9088,8.7935,8.8375,1262400.0],["2003-08-25",8.8208,8.9193,8.8082,8.9172,1144000.0],["2003-08-26",8.9172,8.9214,8.8249,8.8962,1785800.0],["2003-08-27",8.8878,8.957,8.8585,8.9235,1630200.0],["2003-08-28",8.9507,8.9507,8.848,8.8857,7751400.0],["2003-08-29",8.8878,8.8878,8.8061,8.8753,1185400.0],["2003-09-02",8.8962,9.0639,8.8648,9.0618,1851200.0],["2003-09-03",9.0974,9.1771,9.0576,9.1708,3714000.0],["2003-09-04",9.1708,9.1708,9.001,9.052,3081000.0],["2003-09-05",9.0307,9.0838,8.9968,9.0138,1527800.0],["2003-09-08",9.052,9.1071,9.0053,9.0647,903200.0],["2003-09-09",9.0307,9.0562,8.9798,9.0371,1622800.0],["2003-09-10",9.0307,9.0732,8.9925,9.0201,1777800.0],["2003-09-11",9.0562,9.0944,9.0031,9.0307,1085400.0],["2003-09-12",9.0329,9.0329,8.8716,8.9968,2373200.0],["2003-09-15",8.9671,8.9883,8.8864,8.9501,1687600.0],["2003-09-16",8.9607,9.0201,8.9458,9.001,1743600.0],["2003-09-17",9.001,9.001,8.8036,8.81,3591600.0],["2003-09-18",8.8291,8.9183,8.8185,8.914,3314800.0],["2003-09-19",8.914,8.9225,8.8546,8.9034,1686400.0],["2003-09-22",8.8716,8.8716,8.7994,8.8249,1080800.0],["2003-09-23",8.8503,8.8503,8.7782,8.7973,1163000.0],["2003-09-24",8.7952,8.8036,8.7166,8.7336,1588200.0],["2003-09-25",8.7654,8.8206,8.7421,8.8079,2204200.0],["2003-09-26",8.7909,8.9522,8.7442,8.9416,1503400.0],["2003-09-29",8.9671,9.0456,8.9098,9.0371,1775600.0],["2003-09-30",9.0371,9.0371,8.8949,8.914,1437600.0],["2003-10-01",8.914,8.948,8.8079,8.9416,4254800.0],["2003-10-02",8.8864,9.1114,8.8397,8.8588,9976200.0],["2003-10-03",8.8885,8.897,8.8185,8.8631,2918400.0],["2003-10-06",8.8503,8.8822,8.8143,8.8694,962000.0],["2003-10-07",8.8503,8.8503,8.7166,8.7973,2239400.0],["2003-10-08",8.8036,8.8036,8.6381,8.6593,3395800.0],["2003-10-09",8.7018,8.723,8.5872,8.6466,2966200.0],["2003-10-10",8.6275,8.6699,8.5426,8.6105,1335800.0],["2003-10-13",8.6487,8.6699,8.5872,8.6381,951800.0],["2003-10-14",8.6381,8.6848,8.5511,8.6848,1891200.0],["2003-10-15",8.6699,8.6742,8.5999,8.6339,2165200.0],["2003-10-16",8.6232,8.6678,8.5872,8.6593,1260600.0],["2003-10-17",8.6699,8.6699,8.5956,8.653,1343200.0],["2003-10-20",8.653,8.653,8.602,8.6381,1914400.0],["2003-10-21",8.6126,8.6996,8.5872,8.6508,1805600.0],["2003-10-22",8.6508,8.7718,8.6508,8.7421,2951400.0],["2003-10-23",8.7421,8.7421,8.6912,8.7145,1444200.0],["2003-10-24",8.7145,8.723,8.6593,8.7081,1320000.0],["2003-10-27",8.7336,8.7676,8.6466,8.6763,1266400.0],["2003-10-28",8.6763,8.6784,8.6084,8.6721,1295600.0],["2003-10-29",8.6721,8.8992,8.6593,8.6912,1138800.0],["2003-10-30",8.6912,8.7145,8.6636,8.6912,936400.0],["2003-10-31",8.6912,8.6996,8.6678,8.6742,780200.0],["2003-11-03",8.6763,8.7867,8.6402,8.7612,1320200.0],["2003-11-04",8.7336,8.7442,8.6699,8.6805,3339600.0],["2003-11-05",8.6805,8.7761,8.6614,8.7697,1810400.0],["2003-11-06",8.7548,8.7612,8.6912,8.7442,1059400.0],["2003-11-07",8.7336,8.7527,8.6805,8.7166,1345200.0],["2003-11-10",8.7018,8.7336,8.6657,8.6912,1178600.0],["2003-11-11",8.6933,8.7039,8.6296,8.6805,845400.0],["2003-11-12",8.6784,8.6933,8.6339,8.6636,1091200.0],["2003-11-13",8.6487,8.6869,8.6232,8.6869,1371000.0],["2003-11-14",8.6912,8.6912,8.5956,8.6063,862200.0],["2003-11-17",8.5638,8.5702,8.428,8.5023,1341200.0],["2003-11-18",8.5001,8.5532,8.3622,8.3728,984800.0],["2003-11-19",8.4152,8.5511,8.4068,8.5447,1736000.0],["2003-11-20",8.5214,8.6148,8.4683,8.4895,1346200.0],["2003-11-21",8.4895,8.4895,8.4152,8.4662,1593800.0],["2003-11-24",8.4789,8.5532,8.4726,8.5362,1131200.0],["2003-11-25",8.549,8.5999,8.5426,8.5872,938200.0],["2003-11-26",8.5893,8.6742,8.5893,8.6593,1046600.0],["2003-11-28",8.6593,8.723,8.6593,8.706,559200.0],["2003-12-01",8.7187,8.793,8.7018,8.793,1169400.0],["2003-12-02",8.7654,8.8185,8.7463,8.8015,1479800.0],["2003-12-03",8.7973,8.81,8.7485,8.7485,2584400.0],["2003-12-04",8.7635,8.8689,8.727,8.8538,1667200.0],["2003-12-05",8.813,8.9463,8.813,8.8646,1946000.0],["2003-12-08",8.856,8.8775,8.8237,8.856,2598400.0],["2003-12-09",8.8603,8.8603,8.7635,8.7743,1576400.0],["2003-12-10",8.77,8.828,8.7506,8.7958,1163200.0],["2003-12-11",8.813,8.871,8.8022,8.8517,1310400.0],["2003-12-12",8.8409,8.8775,8.8216,8.8624,1299000.0],["2003-12-15",8.8925,8.9463,8.8538,8.9248,1681600.0],["2003-12-16",8.9463,8.9678,8.9162,8.9635,1097200.0],["2003-12-17",8.9635,9.1119,8.9012,9.0947,2057000.0],["2003-12-18",9.1291,9.3076,9.0861,9.2861,3409600.0],["2003-12-19",9.3012,9.4947,9.2818,9.3442,5800600.0],["2003-12-22",9.3657,9.4517,9.3442,9.4495,1819200.0],["2003-12-23",9.4495,9.4517,9.3162,9.3528,1861000.0],["2003-12-24",9.3442,9.4087,9.3033,9.3807,603200.0],["2003-12-26",9.3979,9.4237,9.3528,9.37,310600.0],["2003-12-29",9.37,9.4409,9.3334,9.4409,794200.0],["2003-12-30",9.4194,9.4861,9.4108,9.4861,847600.0],["2003-12-31",9.4947,9.5055,9.4087,9.4194,1129000.0],["2004-01-02",9.4452,9.5205,9.4022,9.4194,1261400.0],["2004-01-05",9.4151,9.4151,9.2689,9.3334,1427000.0],["2004-01-06",9.3334,9.3506,9.2474,9.3485,1154400.0],["2004-01-07",9.3549,9.3807,9.2796,9.3764,1431200.0],["2004-01-08",9.3979,9.5141,9.3764,9.5141,1710200.0],["2004-01-09",9.5055,9.5119,9.4388,9.4646,995200.0],["2004-01-12",9.4517,9.5012,9.3807,9.4108,1031800.0],["2004-01-13",9.4108,9.413,9.327,9.3291,1147000.0],["2004-01-14",9.37,9.3958,9.3549,9.3764,1557200.0],["2004-01-15",9.3764,9.3764,9.2581,9.2603,1783600.0],["2004-01-16",9.2689,9.3227,9.2474,9.3033,1018000.0],["2004-01-20",9.2796,9.3141,9.2151,9.2904,1525000.0],["2004-01-21",9.3119,9.5786,9.2947,9.5162,3550400.0],["2004-01-22",9.5162,9.6044,9.4452,9.5528,2657200.0],["2004-01-23",9.57,9.6151,9.5377,9.6151,2053600.0],["2004-01-26",9.613,9.656,9.499,9.6022,1567200.0],["2004-01-27",9.6022,9.6646,9.5076,9.5592,1874600.0],["2004-01-28",9.5915,9.7743,9.5915,9.699,5054600.0],["2004-01-29",9.6947,9.8818,9.6775,9.8431,2199000.0],["2004-01-30",9.8452,9.8818,9.7571,9.7721,1545600.0],["2004-02-02",9.7635,9.8711,9.727,9.727,1488200.0],["2004-02-03",9.7098,9.7743,9.6667,9.7592,1243400.0],["2004-02-04",9.742,9.742,9.613,9.6775,2380800.0],["2004-02-05",9.6775,9.7205,9.6237,9.6646,2079200.0],["2004-02-06",9.6775,9.7463,9.6323,9.7463,1340600.0],["2004-02-09",9.7377,9.7743,9.6474,9.7678,1228600.0],["2004-02-10",9.7678,9.8323,9.7313,9.785,2435000.0],["2004-02-11",9.785,9.9635,9.7313,9.9399,2837200.0],["2004-02-12",9.9377,9.9377,9.8431,9.8538,1135600.0],["2004-02-13",9.8711,9.8926,9.7592,9.8173,1050600.0],["2004-02-17",9.8603,9.9227,9.8366,9.9098,1080600.0],["2004-02-18",9.9119,9.9958,9.8883,9.9915,1601600.0],["2004-02-19",10.013,10.0539,9.9399,9.9786,2010200.0],["2004-02-20",9.9786,9.9786,9.8366,9.8732,1431600.0],["2004-02-23",9.8818,9.9313,9.8237,9.8668,1013200.0],["2004-02-24",9.8732,9.9141,9.8474,9.9141,1386200.0],["2004-02-25",9.9141,10.0431,9.8797,9.9506,1848600.0],["2004-02-26",9.9399,10.0065,9.9205,9.9678,1513400.0],["2004-02-27",9.8108,10.17,9.8108,10.1377,2841600.0],["2004-03-01",10.1678,10.2108,10.142,10.1786,1676000.0],["2004-03-02",10.1829,10.2625,10.1614,10.2151,2598600.0],["2004-03-03",10.2237,10.2302,10.0883,10.1227,2730400.0],["2004-03-04",10.1248,10.1401,10.0748,10.0857,2745800.0],["2004-03-05",10.0639,10.1597,10.0596,10.1314,2071400.0],["2004-03-08",10.1314,10.164,10.09,10.09,1569400.0],["2004-03-09",10.09,10.1183,9.966,10.0226,1825600.0],["2004-03-10",10.0378,10.1314,10.0095,10.0117,1525400.0],["2004-03-11",10.0117,10.077,9.8137,9.8463,1540400.0],["2004-03-12",9.8311,9.8681,9.7615,9.8137,1870800.0],["2004-03-15",9.8137,9.8985,9.7593,9.8681,1702200.0],["2004-03-16",9.8572,9.9529,9.8376,9.8942,1905600.0],["2004-03-17",9.966,10.1575,9.9442,10.1488,2128200.0],["2004-03-18",10.0966,10.1401,9.9943,10.1096,1366400.0],["2004-03-19",10.1096,10.2119,10.09,10.1357,1412400.0],["2004-03-22",10.0966,10.1401,9.9899,10.0008,1257200.0],["2004-03-23",10.0008,10.0552,9.966,10.0509,1179600.0],["2004-03-24",10.0422,10.1161,10.0182,10.0683,1305400.0],["2004-03-25",10.0748,10.1531,10.0683,10.0857,1410200.0],["2004-03-26",10.0878,10.1727,10.0857,10.1205,903600.0],["2004-03-29",10.1227,10.1662,10.053,10.1618,1468600.0],["2004-03-30",10.1727,10.2728,10.1401,10.2598,1838600.0],["2004-03-31",10.2663,10.2663,10.1771,10.2228,3419800.0],["2004-04-01",10.2489,10.3337,10.2358,10.3185,1504200.0],["2004-04-02",10.3577,10.3794,10.2206,10.2706,1710800.0],["2004-04-05",10.2598,10.2815,10.1967,10.2598,1831800.0],["2004-04-06",10.2489,10.2576,10.2162,10.2358,1816200.0],["2004-04-07",10.2315,10.2315,10.1205,10.2054,1673000.0],["2004-04-08",10.2054,10.238,10.09,10.1401,1655200.0],["2004-04-12",10.1401,10.1488,9.9812,10.0117,2618000.0],["2004-04-13",9.9878,9.9899,9.7419,9.8115,3652000.0],["2004-04-14",9.7158,9.7702,9.5939,9.7049,2895200.0],["2004-04-15",9.7158,9.9225,9.7092,9.8616,4175200.0],["2004-04-16",9.879,9.9181,9.8376,9.8877,996000.0],["2004-04-19",9.8681,9.8681,9.7832,9.8028,1008400.0],["2004-04-20",9.8028,9.8441,9.7266,9.7266,1307000.0],["2004-04-21",9.7266,9.7375,9.6135,9.6831,1291200.0],["2004-04-22",9.6483,9.8376,9.6483,9.8137,1624400.0],["2004-04-23",9.8137,9.8681,9.7528,9.7636,1865000.0],["2004-04-26",9.7158,9.8137,9.7005,9.7506,1851400.0],["2004-04-27",9.7419,9.7702,9.6788,9.6918,1945000.0],["2004-04-28",9.7158,9.7832,9.607,9.7071,2414800.0],["2004-04-29",9.7049,9.7071,9.3132,9.3306,4875400.0],["2004-04-30",9.3306,9.4764,9.2914,9.335,2751400.0],["2004-05-03",9.3567,9.3567,9.2022,9.3023,1207000.0],["2004-05-04",9.3023,9.3176,9.1892,9.1979,1668400.0],["2004-05-05",9.2001,9.2327,9.1565,9.1565,1457600.0],["2004-05-06",9.1369,9.1369,9.0303,9.0978,3069200.0],["2004-05-07",9.0434,9.0564,8.7583,8.8258,3376200.0],["2004-05-10",8.7257,8.8367,8.6343,8.7387,2856000.0],["2004-05-11",8.7692,8.8562,8.693,8.7344,1927800.0],["2004-05-12",8.7344,8.791,8.6299,8.7823,1645200.0],["2004-05-13",8.7823,8.8737,8.7518,8.8301,1938000.0],["2004-05-14",8.8367,8.9542,8.8345,8.8911,1774600.0],["2004-05-17",8.8562,8.8584,8.7453,8.7757,1188200.0],["2004-05-18",8.8301,8.9019,8.8127,8.8454,1842000.0],["2004-05-19",8.8998,8.9368,8.7844,8.791,1057800.0],["2004-05-20",8.8084,8.8758,8.7714,8.791,1157600.0],["2004-05-21",8.8236,8.8562,8.7366,8.7627,1168800.0],["2004-05-24",8.791,8.8998,8.7866,8.8911,1395400.0],["2004-05-25",8.8998,9.0738,8.828,9.0673,1700000.0],["2004-05-26",9.0738,9.1609,9.0194,9.1087,1693600.0],["2004-05-27",9.1348,9.2457,9.0434,9.0738,1859200.0],["2004-05-28",9.0891,9.1957,9.0738,9.1739,1225200.0],["2004-06-01",9.1826,9.2109,9.063,9.0651,1605400.0],["2004-06-02",9.0847,9.1761,9.0847,9.1195,1009000.0],["2004-06-03",9.0956,9.113,9.0434,9.0651,1941200.0],["2004-06-04",9.096,9.1247,9.0277,9.0299,2029000.0],["2004-06-07",9.0409,9.1159,9.0409,9.1159,982800.0],["2004-06-08",9.085,9.0894,9.0122,9.0409,959200.0],["2004-06-09",9.0409,9.0894,8.9968,9.0232,1426800.0],["2004-06-10",9.0299,9.0607,8.9306,8.9858,1369400.0],["2004-06-14",8.9858,8.9946,8.9262,8.9483,1952600.0],["2004-06-15",8.9791,9.0343,8.9218,8.9483,2022600.0],["2004-06-16",8.9571,8.9924,8.935,8.9681,1019000.0],["2004-06-17",8.9703,8.9703,8.9196,8.9218,1729000.0],["2004-06-18",8.9218,8.9747,8.8777,8.9417,1237600.0],["2004-06-21",8.9637,9.0541,8.9394,8.9769,1559400.0],["2004-06-22",9.0012,9.0166,8.9196,8.9328,1110800.0],["2004-06-23",8.9637,9.085,8.924,8.9527,1563200.0],["2004-06-24",8.9836,9.0299,8.9659,8.9747,1493600.0],["2004-06-25",9.0012,9.0012,8.8204,8.8711,2317800.0],["2004-06-28",8.8755,8.9483,8.8711,8.9086,1622600.0],["2004-06-29",8.9372,8.9527,8.8821,8.8821,2832000.0],["2004-06-30",8.8976,8.8976,8.7542,8.827,2366200.0],["2004-07-01",8.8314,8.8314,8.569,8.6109,4396400.0],["2004-07-02",8.655,8.7432,8.6506,8.7432,2365000.0],["2004-07-06",8.7432,8.8049,8.7366,8.7675,1882200.0],["2004-07-07",8.7697,8.7807,8.677,8.7454,2033800.0],["2004-07-08",8.7322,8.7498,8.6815,8.6859,2030000.0],["2004-07-09",8.7211,8.7211,8.6109,8.6374,1958800.0],["2004-07-12",8.6462,8.6594,8.5999,8.6263,1474800.0],["2004-07-13",8.6263,8.6285,8.5602,8.58,2319800.0],["2004-07-14",8.58,8.6219,8.5447,8.6109,2164600.0],["2004-07-15",8.6109,8.6175,8.5756,8.5955,3669400.0],["2004-07-16",8.6351,8.7035,8.58,8.7035,3566200.0],["2004-07-19",8.7101,8.7939,8.7057,8.7498,2289800.0],["2004-07-20",8.8535,9.2857,8.8292,8.9527,3475200.0],["2004-07-21",8.9858,8.9858,8.7961,8.8976,3651400.0],["2004-07-22",8.8998,8.9417,8.8093,8.9174,3288200.0],["2004-07-23",8.9086,8.935,8.7983,8.827,1960200.0],["2004-07-26",8.8535,8.9659,8.8512,8.8601,2704600.0],["2004-07-27",8.9196,8.9218,8.8027,8.8093,1553600.0],["2004-07-28",8.8094,8.8579,8.7366,8.7939,2186000.0],["2004-07-29",8.8204,8.8887,8.7741,8.7873,2312200.0],["2004-07-30",8.4036,8.6528,8.4014,8.5999,9795400.0],["2004-08-02",8.6285,8.8402,8.6285,8.838,3307800.0],["2004-08-03",8.8314,8.9064,8.7807,8.8865,2094000.0],["2004-08-04",8.8821,8.9042,8.8468,8.8887,2296000.0],["2004-08-05",8.8887,8.9439,8.8093,8.8116,1995800.0],["2004-08-06",8.8116,9.0188,8.8116,8.9571,2451600.0],["2004-08-09",8.9306,8.9902,8.9262,8.9372,1827400.0],["2004-08-10",8.9372,8.9858,8.9218,8.9703,1820000.0],["2004-08-11",8.9703,9.1137,8.9615,9.0453,2754600.0],["2004-08-12",9.0409,9.0762,8.9483,8.9549,1613800.0],["2004-08-13",8.9637,8.9769,8.838,8.8777,2341600.0],["2004-08-16",8.8953,8.9417,8.8667,8.9372,1176200.0],["2004-08-17",8.9328,8.9637,8.8887,8.924,2024600.0],["2004-08-18",8.924,9.0894,8.9218,9.0894,1793000.0],["2004-08-19",9.074,9.1203,8.9946,9.0475,1181800.0],["2004-08-20",9.0475,9.0696,9.0034,9.0673,1057600.0],["2004-08-23",9.1291,9.1489,9.0188,9.0431,1277600.0],["2004-08-24",9.0409,9.0585,9.0122,9.0453,1637400.0],["2004-08-25",9.0453,9.085,9.0277,9.0629,1121600.0],["2004-08-26",9.0629,9.1114,9.0188,9.0828,964000.0],["2004-08-27",9.0872,9.1467,9.0784,9.1467,936800.0],["2004-08-30",9.1291,9.182,9.1137,9.1622,932200.0],["2004-08-31",9.1555,9.3364,9.1555,9.3364,2010000.0],["2004-09-01",9.3275,9.3606,9.257,9.3055,2437200.0],["2004-09-02",9.3275,9.3297,9.2724,9.3187,1648000.0],["2004-09-03",9.3209,9.3253,9.2592,9.2702,1695400.0],["2004-09-07",9.2836,9.3171,9.2724,9.2881,4150200.0],["2004-09-08",9.2747,9.2792,9.1473,9.1898,1859600.0],["2004-09-09",9.1898,9.2345,9.1585,9.1741,2209800.0],["2004-09-10",9.1607,9.2255,9.1406,9.1942,2148600.0],["2004-09-13",9.1965,9.2278,9.1674,9.2054,2321600.0],["2004-09-14",9.2278,9.23,9.1317,9.154,1942200.0],["2004-09-15",9.1652,9.2009,9.0892,9.1473,1316000.0],["2004-09-16",9.1473,9.2948,9.1451,9.2948,1433200.0],["2004-09-17",9.2613,9.3082,9.2367,9.2993,2618800.0],["2004-09-20",9.2724,9.3194,9.2166,9.297,1535400.0],["2004-09-21",9.297,9.3775,9.2747,9.373,2363000.0],["2004-09-22",9.4512,9.4892,9.411,9.4289,3121600.0],["2004-09-23",9.4512,9.4534,9.3618,9.3775,1400000.0],["2004-09-24",9.3752,9.3775,9.3283,9.3507,1509600.0],["2004-09-27",9.3574,9.4244,9.3104,9.4087,1735200.0],["2004-09-28",9.4087,9.4802,9.4087,9.4758,1421400.0],["2004-09-29",9.4512,9.4869,9.3998,9.4758,1140800.0],["2004-09-30",9.4802,9.5182,9.4423,9.5182,1763000.0],["2004-10-01",9.5294,9.5875,9.5003,9.5808,1287800.0],["2004-10-04",9.5808,9.6188,9.5562,9.5987,1752400.0],["2004-10-05",9.5808,9.6523,9.5651,9.6389,1179400.0],["2004-10-06",9.6165,9.6903,9.5897,9.6612,1742600.0],["2004-10-07",9.7059,9.7059,9.5562,9.5651,1071000.0],["2004-10-08",9.5182,9.5205,9.4289,9.478,3905200.0],["2004-10-11",9.4847,9.5249,9.4668,9.4936,1363600.0],["2004-10-12",9.5115,9.5562,9.4646,9.545,1818600.0],["2004-10-13",9.5249,9.5294,9.297,9.3663,2112800.0],["2004-10-14",9.3685,9.4177,9.3395,9.3685,1301600.0],["2004-10-15",9.3685,9.3909,9.2345,9.3149,3060000.0],["2004-10-18",9.3149,9.3305,9.2188,9.2434,5435000.0],["2004-10-19",9.2434,9.259,9.1183,9.163,2494000.0],["2004-10-20",9.1518,9.1831,9.0758,9.163,5020600.0],["2004-10-21",9.1719,9.1719,9.0647,9.0669,2571800.0],["2004-10-22",9.1384,9.2501,9.0557,9.1697,3514800.0],["2004-10-25",9.1697,9.3127,8.9641,9.2769,2893200.0],["2004-10-26",9.2993,9.4936,9.2501,9.4847,2400200.0],["2004-10-27",9.4847,9.5026,9.3886,9.4333,1566200.0],["2004-10-28",9.4333,9.4959,9.3909,9.4869,2878600.0],["2004-10-29",9.516,9.5294,9.3976,9.516,1879400.0],["2004-11-01",9.516,9.6277,9.516,9.6009,2347400.0],["2004-11-02",9.621,9.6299,9.3641,9.3775,1549600.0],["2004-11-03",9.4735,9.6635,9.4735,9.6478,2952600.0],["2004-11-04",9.6523,9.9271,9.6411,9.9204,3743600.0],["2004-11-05",9.9204,9.945,9.7729,9.878,2388800.0],["2004-11-08",9.9092,9.9941,9.9092,9.9718,1391400.0],["2004-11-09",9.936,9.983,9.8824,9.9137,1191400.0],["2004-11-10",9.9562,9.9897,9.878,9.9427,919200.0],["2004-11-11",9.9874,10.0545,9.9092,10.0321,935400.0],["2004-11-12",10.0545,10.0746,9.9539,10.0723,2877800.0],["2004-11-15",10.0545,10.0746,9.9874,10.0388,860600.0],["2004-11-16",9.9941,10.1036,9.9785,9.9919,1054600.0],["2004-11-17",9.8757,10.0522,9.8176,9.8333,3179600.0],["2004-11-18",9.8355,9.9137,9.8355,9.8511,1497800.0],["2004-11-19",9.8601,9.8623,9.7305,9.7618,1228400.0],["2004-11-22",9.7841,9.9807,9.7595,9.9785,1599800.0],["2004-11-23",10.0209,10.0612,9.9383,10.0165,1142200.0],["2004-11-24",10.0723,10.1193,9.9964,10.0232,912400.0],["2004-11-26",10.0254,10.0656,10.0165,10.0299,312200.0],["2004-11-29",10.0299,10.079,9.84,9.8802,1498200.0],["2004-11-30",9.8578,9.878,9.7528,9.8288,1701800.0],["2004-12-01",9.7752,9.7774,9.6568,9.7238,2141600.0],["2004-12-02",9.7238,9.7417,9.5853,9.6746,2163400.0],["2004-12-03",9.7148,9.7573,9.6121,9.6791,1952200.0],["2004-12-06",9.7081,9.8355,9.6858,9.8333,1410800.0],["2004-12-07",9.831,9.8378,9.7428,9.7428,1816600.0],["2004-12-08",9.7473,9.7722,9.693,9.7043,1813800.0],["2004-12-09",9.7043,9.7563,9.6545,9.7541,1120000.0],["2004-12-10",9.7043,9.8152,9.6839,9.7676,1034800.0],["2004-12-13",9.7676,9.9509,9.7541,9.9464,1278400.0],["2004-12-14",9.9464,10.0324,9.9215,10.0165,1685600.0],["2004-12-15",10.0007,10.1116,9.9713,10.0867,2028400.0],["2004-12-16",10.0867,10.3288,10.0097,10.3197,4355200.0],["2004-12-17",10.4125,11.1094,10.365,10.6953,14862800.0],["2004-12-20",11.2904,11.6298,11.2474,11.4397,22782200.0],["2004-12-21",11.4058,11.5506,11.2564,11.528,7771000.0],["2004-12-22",11.5393,11.6298,11.442,11.5777,4501200.0],["2004-12-23",11.5393,11.709,11.528,11.6886,3489400.0],["2004-12-27",11.6728,11.8334,11.6728,11.6863,2722600.0],["2004-12-28",11.6886,11.7995,11.6298,11.7904,2077200.0],["2004-12-29",11.7904,11.9103,11.7429,11.8538,2528200.0],["2004-12-30",11.8515,11.8877,11.804,11.8357,1500000.0],["2004-12-31",11.8379,11.8379,11.7135,11.7135,1699200.0],["2005-01-03",11.7135,11.7633,11.5031,11.528,3456400.0],["2005-01-04",11.5302,11.5868,11.4261,11.4307,3309600.0],["2005-01-05",11.3696,11.4827,11.2655,11.2791,3945400.0],["2005-01-06",11.2451,11.3356,11.1591,11.3017,2634000.0],["2005-01-07",11.2723,11.4012,11.2225,11.2383,3748200.0],["2005-01-10",11.2316,11.4103,11.2316,11.3537,2249600.0],["2005-01-11",11.304,11.3786,11.1999,11.2429,1969600.0],["2005-01-12",11.2904,11.3786,11.2361,11.3515,2892800.0],["2005-01-13",11.3605,11.5664,11.3537,11.4488,1811200.0],["2005-01-14",11.4488,11.58,11.3786,11.4963,1695400.0],["2005-01-18",11.451,11.6705,11.451,11.666,1493000.0],["2005-01-19",11.666,11.6841,11.5347,11.5347,1723000.0],["2005-01-20",11.5166,11.5393,11.4126,11.4329,2126200.0],["2005-01-21",11.4329,11.494,11.3379,11.3786,1355400.0],["2005-01-24",11.3583,11.58,11.3492,11.485,1739800.0],["2005-01-25",11.4827,11.5845,11.4465,11.4488,1876400.0],["2005-01-26",11.4488,11.7406,11.4465,11.709,2007200.0],["2005-01-27",11.6637,11.8538,11.6298,11.7542,2213800.0],["2005-01-28",11.7429,11.8424,11.6614,11.8108,1681200.0],["2005-01-31",11.8108,11.9511,11.7678,11.9352,1287600.0],["2005-02-01",11.9352,12.1434,11.899,12.1275,2465800.0],["2005-02-02",12.0913,12.157,12.0303,12.0891,1767400.0],["2005-02-03",12.0031,12.1547,11.942,12.1547,1516400.0],["2005-02-04",12.1999,12.3085,12.1841,12.2633,1752600.0],["2005-02-07",12.218,12.3538,12.1954,12.2723,1755200.0],["2005-02-08",12.218,12.3312,12.2067,12.2746,1933000.0],["2005-02-09",12.2746,12.3651,12.2407,12.2746,2291200.0],["2005-02-10",12.3312,12.3312,12.2067,12.2746,1074800.0],["2005-02-11",12.2746,12.3583,12.1615,12.2407,1784400.0],["2005-02-14",12.2723,12.3696,12.2316,12.2927,2152800.0],["2005-02-15",12.2927,12.2927,12.1208,12.1434,1867000.0],["2005-02-16",12.1434,12.3085,12.1275,12.2927,1611800.0],["2005-02-17",12.2701,12.3221,12.1841,12.1954,1252000.0],["2005-02-18",12.2656,12.2656,11.994,12.0257,2147600.0],["2005-02-22",12.0257,12.028,11.6524,11.6524,2085800.0],["2005-02-23",11.7429,11.9556,11.7429,11.8017,2167000.0],["2005-02-24",11.8515,12.0348,11.8515,11.9918,1253400.0],["2005-02-25",11.9692,12.3606,11.9692,12.295,1463800.0],["2005-02-28",12.2859,12.4353,12.2271,12.3425,1561200.0],["2005-03-01",12.3425,12.4737,12.1999,12.2113,4173000.0],["2005-03-02",12.1728,12.3945,12.1253,12.3289,1949000.0],["2005-03-03",12.3357,12.3493,12.1841,12.3153,3957600.0],["2005-03-04",12.399,12.7226,12.399,12.6909,4894600.0],["2005-03-07",12.6658,12.7618,12.6612,12.7184,2163200.0],["2005-03-08",12.6955,12.7046,12.5355,12.6384,2207200.0],["2005-03-09",12.5469,12.5469,12.3687,12.387,2028800.0],["2005-03-10",12.387,12.6384,12.3184,12.5835,2392200.0],["2005-03-11",12.5812,12.6384,12.4212,12.4212,1174000.0],["2005-03-14",12.4327,12.6109,12.4144,12.5995,1369600.0],["2005-03-15",12.6566,12.7435,12.4784,12.4784,1275200.0],["2005-03-16",12.5012,12.5927,12.2498,12.3001,1527800.0],["2005-03-17",12.3413,12.4784,12.3184,12.3778,983200.0],["2005-03-18",12.4052,12.4418,12.3047,12.4075,2288800.0],["2005-03-21",12.3847,12.4441,12.3275,12.4053,1101800.0],["2005-03-22",12.3824,12.4167,12.0007,12.0007,1357200.0],["2005-03-23",11.9939,11.9939,11.7653,11.9299,1882000.0],["2005-03-24",12.0213,12.1493,11.9756,12.1173,1180600.0],["2005-03-28",12.1584,12.3001,12.0876,12.2338,1054000.0],["2005-03-29",12.2338,12.2704,11.9779,12.0282,1209200.0],["2005-03-30",12.0784,12.3207,12.0784,12.2041,1699000.0],["2005-03-31",12.2955,12.4807,12.2636,12.4304,1657600.0],["2005-04-01",12.5378,12.5424,12.2613,12.4395,2400400.0],["2005-04-04",12.4624,12.4967,12.2956,12.3595,2005200.0],["2005-04-05",12.3298,12.4624,12.307,12.4007,1169600.0],["2005-04-06",12.4441,12.4441,12.3047,12.355,1417400.0],["2005-04-07",12.3641,12.4875,12.3047,12.4692,1391800.0],["2005-04-08",12.4784,12.5127,12.2956,12.3138,999800.0],["2005-04-11",12.2956,12.5904,12.2956,12.5652,1474000.0],["2005-04-12",12.5652,12.8395,12.467,12.8235,2715600.0],["2005-04-13",12.7869,12.8692,12.5904,12.6658,2463600.0],["2005-04-14",12.6201,12.6749,12.5127,12.5401,1592200.0],["2005-04-15",12.5629,12.5698,12.2727,12.2727,2223000.0],["2005-04-18",12.2956,12.3664,12.1699,12.2818,1085800.0],["2005-04-19",12.2818,12.5241,12.2818,12.4304,1614200.0],["2005-04-20",12.4441,12.5812,12.3824,12.4464,1854600.0],["2005-04-21",12.5812,12.6269,12.4601,12.6018,1272600.0],["2005-04-22",12.6589,12.7526,12.4487,12.5561,1615200.0],["2005-04-25",12.6132,12.7618,12.6132,12.7275,1729800.0],["2005-04-26",12.7069,12.7092,12.5195,12.5447,1746200.0],["2005-04-27",12.5287,12.7983,12.4464,12.7572,1634400.0],["2005-04-28",12.7001,13.0795,12.7001,12.9218,2090600.0],["2005-04-29",12.9675,13.2943,12.8875,13.2783,2771600.0],["2005-05-02",13.2211,13.3194,13.2029,13.3194,1779400.0],["2005-05-03",13.244,13.2897,13.068,13.0955,2060800.0],["2005-05-04",13.0955,13.3011,13.0132,13.3011,1855800.0],["2005-05-05",13.2783,13.2829,13.0863,13.0955,1181200.0],["2005-05-06",13.0383,13.1183,12.9195,13.1114,1383200.0],["2005-05-09",13.0772,13.0772,12.8463,12.9972,2627000.0],["2005-05-10",12.9126,13.0795,12.8669,12.9492,1485200.0],["2005-05-11",13.0063,13.0109,12.7595,12.8898,1272400.0],["2005-05-12",12.8212,12.8989,12.6886,12.6955,1622600.0],["2005-05-13",12.6955,12.7024,11.8842,12.2498,3268200.0],["2005-05-16",12.2316,12.2498,12.067,12.1904,2870000.0],["2005-05-17",12.179,12.3161,12.0922,12.2498,1989200.0],["2005-05-18",12.387,12.4989,12.3573,12.4555,2448200.0],["2005-05-19",12.4692,12.6498,12.4601,12.5927,1536600.0],["2005-05-20",12.6612,12.7503,12.5607,12.7275,2214400.0],["2005-05-23",12.7481,12.7641,12.6521,12.6567,938200.0],["2005-05-24",12.6566,12.6864,12.5698,12.5881,1318600.0],["2005-05-25",12.5515,12.6612,12.5515,12.5927,655000.0],["2005-05-26",12.5812,12.7184,12.5675,12.6886,851200.0],["2005-05-27",12.7115,12.7412,12.6315,12.6795,1085000.0],["2005-05-31",12.6612,12.7069,12.5789,12.6841,1632000.0],["2005-06-01",12.6612,12.956,12.6269,12.9469,3835200.0],["2005-06-02",12.9949,13.0726,12.9355,13.0109,1457000.0],["2005-06-03",12.9652,13.0863,12.908,13.0497,1694800.0],["2005-06-06",13.0174,13.179,12.9643,13.0174,1394400.0],["2005-06-07",13.0197,13.3636,13.0174,13.1351,2395600.0],["2005-06-08",13.179,13.2275,13.0174,13.0659,1747400.0],["2005-06-09",13.0659,13.0867,12.9459,12.9782,7322400.0],["2005-06-10",13.0174,13.269,13.0151,13.1674,2148000.0],["2005-06-13",13.1698,13.2528,13.029,13.1421,3831000.0],["2005-06-14",13.1421,13.1421,13.0451,13.0797,1050000.0],["2005-06-15",13.0728,13.089,12.7912,13.0867,1464400.0],["2005-06-16",13.0174,13.0544,12.8489,12.902,800400.0],["2005-06-17",12.9828,13.2621,12.9274,13.2436,2691600.0],["2005-06-20",13.1859,13.2067,13.0497,13.1928,1602200.0],["2005-06-21",13.2113,13.299,13.1859,13.2205,937200.0],["2005-06-22",13.3082,13.6914,13.2205,13.606,2438400.0],["2005-06-23",13.5829,13.9406,13.5829,13.7745,2930200.0],["2005-06-24",13.7514,13.8483,13.7329,13.7629,1449000.0],["2005-06-27",13.756,13.7999,13.7006,13.7652,1138400.0],["2005-06-28",13.7537,13.906,13.7398,13.906,1505800.0],["2005-06-29",13.9522,13.9522,13.7098,13.7629,1319400.0],["2005-06-30",13.8322,14.2315,13.8045,14.0376,3959600.0],["2005-07-01",14.0607,14.183,13.9637,14.153,1597400.0],["2005-07-05",14.0837,14.2384,14.0584,14.1738,1069800.0],["2005-07-06",14.1461,14.2222,13.8068,13.8322,2658000.0],["2005-07-07",13.6637,14.0399,13.6383,14.026,1787000.0],["2005-07-08",14.0099,14.1991,13.9637,14.183,2396200.0],["2005-07-11",14.2569,14.4207,14.2199,14.3676,1099600.0],["2005-07-12",14.4484,14.61,14.4115,14.5523,1710200.0],["2005-07-13",14.5869,14.7,14.5384,14.6908,1146800.0],["2005-07-14",14.7485,14.8454,14.3538,14.4784,2710600.0],["2005-07-15",14.5246,14.5915,14.3099,14.4023,1063800.0],["2005-07-18",14.4023,14.4484,14.2822,14.2845,977400.0],["2005-07-19",14.3076,14.49,14.2799,14.46,1113000.0],["2005-07-20",14.4023,14.6238,14.3099,14.61,1993600.0],["2005-07-21",14.5731,14.58,14.1438,14.2199,2101000.0],["2005-07-22",14.243,14.3653,14.1738,14.3307,1439800.0],["2005-07-25",14.3353,14.5523,14.3238,14.3515,798200.0],["2005-07-26",14.3099,14.4415,14.2638,14.3284,1186400.0],["2005-07-27",14.3746,14.46,14.2615,14.4207,1431400.0],["2005-07-28",14.4207,14.7485,14.4207,14.6677,2112800.0],["2005-07-29",14.7023,14.8939,14.6815,14.8408,2049600.0],["2005-08-01",14.7254,14.7277,14.4138,14.4253,3223600.0],["2005-08-02",14.483,14.7993,14.4715,14.7946,2463000.0],["2005-08-03",14.7485,15.0716,14.7231,14.94,2467800.0],["2005-08-04",14.8893,14.9262,14.7485,14.8362,1237800.0],["2005-08-05",14.7439,14.7439,14.3099,14.3515,1749000.0],["2005-08-08",14.4092,14.4923,13.9476,13.9499,2118600.0],["2005-08-09",14.1299,14.2707,14.0514,14.1761,1471600.0],["2005-08-10",14.2822,14.5361,14.0168,14.0445,3224400.0],["2005-08-11",14.0099,14.303,13.9845,14.2176,2214800.0],["2005-08-12",14.1945,14.3053,14.1253,14.1438,1079200.0],["2005-08-15",14.1207,14.2638,14.0468,14.2338,1341400.0],["2005-08-16",14.2407,14.2984,13.9983,14.0214,1366600.0],["2005-08-17",13.9522,14.0907,13.7791,14.0445,1761200.0],["2005-08-18",14.0099,14.0745,13.9268,14.0076,847000.0],["2005-08-19",14.0653,14.2176,14.0168,14.2176,1970400.0],["2005-08-22",14.2176,14.3446,14.1992,14.2915,1342200.0],["2005-08-23",14.2915,14.4669,14.2799,14.4484,1683400.0],["2005-08-24",14.4484,14.6538,14.2407,14.243,2251200.0],["2005-08-25",14.3353,14.4946,14.3192,14.483,1164800.0],["2005-08-26",14.46,14.5707,14.3792,14.3815,1153800.0],["2005-08-29",14.2892,14.5777,14.2776,14.5384,1224200.0],["2005-08-30",14.4807,14.5754,14.3792,14.5731,2086000.0],["2005-08-31",14.5892,14.9008,14.5384,14.8985,2361400.0],["2005-09-01",14.7115,15.1408,14.4253,14.9677,4545600.0],["2005-09-02",15.0024,15.0947,14.9331,14.9747,2414600.0],["2005-09-06",15.0329,15.4449,15.0329,15.4426,2023600.0],["2005-09-07",15.3541,15.41,15.261,15.3402,1109600.0],["2005-09-08",15.3355,15.3774,15.1772,15.1795,1467200.0],["2005-09-09",15.1912,15.438,15.1795,15.4263,935400.0],["2005-09-12",15.4263,15.5357,15.3472,15.4659,1305200.0],["2005-09-13",15.5008,15.5683,15.3053,15.3122,1763000.0],["2005-09-14",15.3425,15.417,15.2471,15.2843,901600.0],["2005-09-15",15.2727,15.5753,15.2727,15.5707,1001800.0],["2005-09-16",15.6289,15.8361,15.5078,15.7616,2574000.0],["2005-09-19",15.7965,15.9269,15.6754,15.7569,1838800.0],["2005-09-20",15.8151,15.9408,15.6824,15.6847,1164000.0],["2005-09-21",15.6265,15.7709,14.4811,14.9444,6835800.0],["2005-09-22",14.9002,14.97,14.6604,14.8187,2219600.0],["2005-09-23",14.8769,14.9653,14.7023,14.8373,1818000.0],["2005-09-26",14.9258,15.2727,14.9071,15.1143,1752600.0],["2005-09-27",15.1912,15.1912,14.9514,15.0398,1961200.0],["2005-09-28",15.2331,15.3658,14.9281,15.0538,1674600.0],["2005-09-29",15.0398,15.3425,14.9211,15.1609,1849400.0],["2005-09-30",15.2238,15.2447,14.9048,14.984,2699200.0],["2005-10-03",14.9723,15.098,14.7395,14.9933,3161400.0],["2005-10-04",15.0049,15.0771,14.7581,14.7954,2699200.0],["2005-10-05",14.7605,14.8117,14.2879,14.367,2467200.0],["2005-10-06",14.367,14.5672,14.1482,14.3717,2866600.0],["2005-10-07",14.3507,14.6301,14.2832,14.5044,1308600.0],["2005-10-10",14.4578,14.4788,14.1482,14.2017,2133400.0],["2005-10-11",14.09,14.232,13.8641,13.9526,3828400.0],["2005-10-12",13.941,14.0643,13.4567,13.5382,3844400.0],["2005-10-13",13.4218,13.48,13.0539,13.175,3934200.0],["2005-10-14",13.2402,13.5638,13.2239,13.5312,3180600.0],["2005-10-17",13.7128,14.1202,13.6243,14.1086,3259400.0],["2005-10-18",14.1086,14.1086,13.771,13.8758,2831600.0],["2005-10-19",13.8059,14.1016,13.6895,14.0993,3113400.0],["2005-10-20",14.0387,14.1272,13.7896,13.8781,2097400.0],["2005-10-21",13.9945,14.2413,13.927,14.239,2670600.0],["2005-10-24",14.2948,14.7558,14.204,14.7093,1356800.0],["2005-10-25",14.6534,14.9886,14.5789,14.7721,2241600.0],["2005-10-26",14.6673,14.7512,14.4764,14.5137,4700200.0],["2005-10-27",14.5509,14.5649,14.3135,14.4136,2093400.0],["2005-10-28",14.4229,14.7372,14.4112,14.7023,2768200.0],["2005-10-31",14.7861,14.7861,14.5439,14.6417,2410600.0],["2005-11-01",14.516,14.5719,14.381,14.4532,3014200.0],["2005-11-02",14.3135,14.5626,14.1551,14.5509,2959400.0],["2005-11-03",14.5742,14.8722,14.5579,14.842,3197200.0],["2005-11-04",14.9002,14.9234,14.665,14.7907,2686600.0],["2005-11-07",14.7721,14.8699,14.5719,14.6673,1508600.0],["2005-11-08",14.5975,14.7372,14.4718,14.5183,2375000.0],["2005-11-09",14.5556,14.6534,14.4741,14.5812,1704400.0],["2005-11-10",14.5533,14.6208,14.1924,14.4089,1630200.0],["2005-11-11",14.4089,14.4089,14.1831,14.232,807800.0],["2005-11-14",14.0434,14.2529,14.0434,14.1365,926800.0],["2005-11-15",14.1226,14.381,14.0643,14.3251,2182000.0],["2005-11-16",14.3647,14.5928,14.3507,14.4229,1300800.0],["2005-11-17",14.4741,14.7954,14.4648,14.7302,1515600.0],["2005-11-18",14.7442,14.8815,14.1971,14.4159,4136000.0],["2005-11-21",14.4578,14.6045,14.36,14.4206,1502400.0],["2005-11-22",14.3996,14.4741,14.2436,14.3763,3721000.0],["2005-11-23",14.3717,14.6278,14.3577,14.5556,1591600.0],["2005-11-25",14.6022,14.6394,14.5323,14.6208,424600.0],["2005-11-28",14.5276,14.6557,14.3158,14.5649,2218000.0],["2005-11-29",14.6906,14.8559,14.6673,14.6976,1902000.0],["2005-11-30",14.6045,14.6953,14.5044,14.6022,1439000.0],["2005-12-01",14.6441,14.8745,14.5998,14.7721,2721600.0],["2005-12-02",14.7954,14.821,14.6743,14.7907,3248200.0],["2005-12-05",14.7442,15.0981,14.6883,15.0887,2638800.0],["2005-12-06",15.0629,15.2837,15.0324,15.124,1621800.0],["2005-12-07",15.124,15.2672,14.9361,15.0019,1226200.0],["2005-12-08",15.0183,15.3541,14.9901,15.2649,1370800.0],["2005-12-09",15.2696,15.434,15.2038,15.3353,882000.0],["2005-12-12",15.394,15.4903,15.1052,15.1287,1538600.0],["2005-12-13",15.2062,15.4293,15.178,15.4269,1377400.0],["2005-12-14",15.434,15.5255,15.2461,15.3964,2361600.0],["2005-12-15",15.4997,15.8215,15.4574,15.6359,3079800.0],["2005-12-16",15.643,15.8708,15.5937,15.6171,4000400.0],["2005-12-19",15.6171,15.6171,15.2837,15.2978,2396600.0],["2005-12-20",15.3212,15.4974,15.2672,15.4739,2879200.0],["2005-12-21",15.6124,15.6641,15.2625,15.2837,1678000.0],["2005-12-22",15.441,15.5772,15.2766,15.5772,1789200.0],["2005-12-23",15.5936,15.6758,15.5819,15.6477,1973400.0],["2005-12-27",15.6007,15.6312,15.3471,15.4692,4319200.0],["2005-12-28",15.4692,15.5302,15.4128,15.5068,2362600.0],["2005-12-29",15.4833,15.5725,15.3024,15.3165,1661200.0],["2005-12-30",15.2531,15.2883,15.1287,15.2578,1209400.0],["2006-01-03",15.3823,15.6547,15.1545,15.6453,2204400.0],["2006-01-04",15.6758,15.7346,15.3612,15.6711,2082200.0],["2006-01-05",15.7111,15.7205,15.5349,15.5843,1473200.0],["2006-01-06",15.6946,15.8778,15.5655,15.8778,1127000.0],["2006-01-09",15.7933,15.8755,15.6735,15.8402,3484200.0],["2006-01-10",15.7698,15.7698,15.5514,15.7651,1358000.0],["2006-01-11",15.7346,15.7533,15.5608,15.6406,1537200.0],["2006-01-12",15.6336,15.7087,15.5561,15.6641,1302400.0],["2006-01-13",15.2883,16.061,15.2883,16.0093,1509200.0],["2006-01-17",15.8191,16.3217,15.8191,16.3076,2068800.0],["2006-01-18",16.2935,16.5612,16.2371,16.4626,2783200.0],["2006-01-19",16.4156,16.533,16.3475,16.5095,3149200.0],["2006-01-20",16.5377,16.7186,16.4344,16.5495,2272000.0],["2006-01-23",16.5964,16.7326,16.533,16.6481,2115400.0],["2006-01-24",16.6011,16.7796,16.4391,16.7256,2561800.0],["2006-01-25",16.6199,17.0145,16.4391,16.4696,2238400.0],["2006-01-26",16.6504,16.6716,16.2676,16.3569,2486400.0],["2006-01-27",16.3968,16.7773,16.3358,16.418,3245600.0],["2006-01-30",16.3311,16.4039,16.068,16.1596,2158200.0],["2006-01-31",16.2043,16.4555,16.0939,16.3499,2120400.0],["2006-02-01",16.2982,16.4344,16.1009,16.3475,1760400.0],["2006-02-02",16.1573,16.263,15.9154,16.0234,2194000.0],["2006-02-03",16.0234,16.0751,15.7181,15.9107,1335400.0],["2006-02-06",15.8402,16.0328,15.8308,15.953,1865400.0],["2006-02-07",15.906,15.906,15.6477,15.7533,1498000.0],["2006-02-08",15.758,15.758,15.5279,15.5396,1362600.0],["2006-02-09",15.744,15.9577,15.441,15.7745,2307200.0],["2006-02-10",15.7909,16.1643,15.7674,16.0093,2425600.0],["2006-02-13",15.9553,16.0469,15.9248,15.9717,1281000.0],["2006-02-14",15.9694,16.0446,15.596,16.0446,2441600.0],["2006-02-15",16.0446,16.2559,15.8943,16.0352,1279800.0],["2006-02-16",15.9952,16.0399,15.798,15.8825,1157200.0],["2006-02-17",15.8473,16.0046,15.7768,16.0023,1913800.0],["2006-02-21",16.0117,16.2512,15.9553,16.1549,2065400.0],["2006-02-22",16.2888,16.3264,16.2254,16.2747,1174400.0],["2006-02-23",16.2512,16.4743,16.1902,16.3146,1620000.0],["2006-02-24",16.3146,16.3569,16.2489,16.2982,1050400.0],["2006-02-27",16.2982,16.6739,16.2982,16.5823,1364600.0],["2006-02-28",16.4743,16.5095,16.1197,16.2958,4234600.0],["2006-03-01",16.2512,16.2512,16.0446,16.1432,2308000.0],["2006-03-02",16.0281,16.2489,15.8637,16.1925,1972600.0],["2006-03-03",16.1455,16.4391,16.122,16.3287,1703600.0],["2006-03-06",16.3145,16.3145,15.7533,15.777,1538200.0],["2006-03-07",15.7344,15.7912,15.6136,15.7533,1186400.0],["2006-03-08",15.7131,15.9806,15.4313,15.8646,1498800.0],["2006-03-09",15.912,15.957,15.6752,15.7012,785400.0],["2006-03-10",15.7249,16.073,15.7012,15.9759,1212200.0],["2006-03-13",16.0067,16.0067,15.8362,15.9001,903400.0],["2006-03-14",15.8907,16.1369,15.8622,16.1038,1343600.0],["2006-03-15",16.0777,16.1393,15.9025,16.0872,999600.0],["2006-03-16",16.1488,16.3216,16.1061,16.1724,934800.0],["2006-03-17",16.2553,16.2743,15.8409,16.073,1852600.0],["2006-03-20",16.1203,16.1369,15.8599,15.893,1119400.0],["2006-03-21",15.8528,15.8765,15.5639,15.6278,1100400.0],["2006-03-22",15.6184,15.9001,15.5686,15.8646,966800.0],["2006-03-23",15.8812,15.9285,15.7794,15.8291,2588200.0],["2006-03-24",15.7699,15.9096,15.6965,15.7012,911800.0],["2006-03-27",15.4881,15.7012,15.4502,15.4834,1089200.0],["2006-03-28",15.4858,15.6491,15.2987,15.3958,1742400.0],["2006-03-29",15.436,15.5757,15.3839,15.5331,984600.0],["2006-03-30",15.4147,15.5094,15.1472,15.2798,1616200.0],["2006-03-31",15.2916,15.3437,15.1614,15.1637,1580000.0],["2006-04-03",15.1187,15.3816,15.0998,15.1448,2617000.0],["2006-04-04",15.1306,15.3532,15.0738,15.2845,3423000.0],["2006-04-05",15.2727,15.5426,15.1377,15.4976,2354800.0],["2006-04-06",15.4573,15.4858,15.1472,15.2087,1162000.0],["2006-04-07",15.2016,15.2703,14.7943,14.8062,3080800.0],["2006-04-10",14.7896,14.9719,14.7399,14.8228,1677600.0],["2006-04-11",14.8701,14.9175,14.6262,14.676,1102600.0],["2006-04-12",14.6831,14.7186,14.5505,14.6996,1847200.0],["2006-04-13",14.6168,14.6783,14.4984,14.5505,2985200.0],["2006-04-17",14.5149,14.6215,14.4392,14.5173,1229200.0],["2006-04-18",14.4842,15.0027,14.4842,14.9648,2388600.0],["2006-04-19",14.9506,15.1069,14.9175,15.0146,1027000.0],["2006-04-20",15.0027,15.2087,14.9767,15.0998,2617600.0],["2006-04-21",15.1187,15.1543,14.9246,14.9743,1918800.0],["2006-04-24",14.9175,15.7557,14.8678,15.6515,2462800.0],["2006-04-25",15.6397,15.6397,15.3461,15.4266,2022400.0],["2006-04-26",15.2134,15.32,14.6617,14.6925,7857600.0],["2006-04-27",14.5623,15.0524,14.5007,14.9127,5856000.0],["2006-04-28",14.8891,14.9648,14.7565,14.8464,3233800.0],["2006-05-01",14.7044,14.9269,14.6523,14.6736,3633600.0],["2006-05-02",14.728,15.0524,14.728,15.0146,3734000.0],["2006-05-03",14.9648,15.1187,14.9222,15.0406,4658800.0],["2006-05-04",15.1069,15.2845,15.0856,15.1921,2558000.0],["2006-05-05",15.3555,15.4929,15.3224,15.4644,2203600.0],["2006-05-08",15.3674,15.4431,15.1045,15.3958,2528400.0],["2006-05-09",15.4313,15.4313,15.2892,15.3342,2895400.0],["2006-05-10",15.3082,15.4645,15.23,15.4621,5665200.0],["2006-05-11",15.4502,15.4858,15.0169,15.1495,3908400.0],["2006-05-12",15.0951,15.1566,14.7991,14.837,3677400.0],["2006-05-15",14.837,15.0075,14.6807,14.8583,6514400.0],["2006-05-16",14.8512,14.9411,14.7044,14.8038,2102400.0],["2006-05-17",14.6807,14.7872,14.3089,14.361,3129800.0],["2006-05-18",14.1763,14.6404,14.1763,14.5505,6482400.0],["2006-05-19",14.6097,14.7304,13.9703,14.5623,5945000.0],["2006-05-22",14.4557,14.6831,14.4415,14.5623,2522200.0],["2006-05-23",14.5647,14.9056,14.5505,14.5789,3888800.0],["2006-05-24",14.5386,14.6949,14.2355,14.6357,5105600.0],["2006-05-25",14.6925,14.7967,14.567,14.7943,2539800.0],["2006-05-26",14.882,15.0927,14.7281,15.0903,1876600.0],["2006-05-30",15.0832,15.0832,14.7991,14.8417,1879000.0],["2006-05-31",14.882,15.1732,14.8772,15.0903,4944400.0],["2006-06-01",15.0927,15.6207,15.0714,15.6065,9591800.0],["2006-06-02",15.6065,15.8741,15.5142,15.8717,6141000.0],["2006-06-05",15.8173,16.0138,15.7107,15.777,3575200.0],["2006-06-06",15.777,15.777,15.3829,15.617,3271400.0],["2006-06-07",15.6433,15.8319,15.5716,15.5883,3985400.0],["2006-06-08",15.5,15.7961,15.4474,15.5979,4242200.0],["2006-06-09",15.5597,15.8463,15.5334,15.7889,4001200.0],["2006-06-12",15.6313,15.9561,15.617,15.9561,3468000.0],["2006-06-13",15.9299,16.0827,15.7507,15.8678,3587800.0],["2006-06-14",15.9179,15.9179,15.3328,15.5907,4368800.0],["2006-06-15",15.5836,15.8081,15.4952,15.691,2070200.0],["2006-06-16",15.7149,15.8534,15.5334,15.6051,2744400.0],["2006-06-19",15.6671,15.6671,15.2181,15.2325,1874200.0],["2006-06-20",15.4283,15.746,15.3638,15.7412,7221600.0],["2006-06-21",15.7412,15.7961,15.5955,15.703,3131000.0],["2006-06-22",15.6958,15.9776,15.5047,15.906,6041000.0],["2006-06-23",15.8391,16.0803,15.808,15.9107,2519800.0],["2006-06-26",15.9298,15.9967,15.851,15.9227,1833800.0],["2006-06-27",15.9299,16.0445,15.6624,15.6695,3532400.0],["2006-06-28",15.8104,15.8391,15.5931,15.6409,3488000.0],["2006-06-29",15.6624,15.703,15.4594,15.6433,3250800.0],["2006-06-30",15.6433,15.8009,15.5573,15.7913,3372000.0],["2006-07-03",15.8415,16.0445,15.691,16.0302,758400.0],["2006-07-05",15.9776,16.1209,15.851,15.9084,2172400.0],["2006-07-06",15.9084,15.9227,15.7388,15.8487,2026000.0],["2006-07-07",15.8415,16.0182,15.8104,15.9155,1844200.0],["2006-07-10",15.9394,16.066,15.8343,15.9155,3303400.0],["2006-07-11",15.906,16.1591,15.8821,16.1544,3521800.0],["2006-07-12",16.109,16.2045,15.9776,15.9967,1956400.0],["2006-07-13",15.9848,16.1973,15.9442,16.0278,3787400.0],["2006-07-14",15.9776,16.1567,15.9537,16.0755,2405000.0],["2006-07-17",16.0946,16.3263,16.0755,16.2141,3416800.0],["2006-07-18",16.195,16.2523,16.0875,16.1854,2444800.0],["2006-07-19",16.1758,16.398,16.1567,16.2857,2267000.0],["2006-07-20",16.3096,16.4577,16.2857,16.3215,2486000.0],["2006-07-21",16.5078,16.5819,16.3239,16.4481,6323000.0],["2006-07-24",16.4792,16.6225,16.3956,16.5293,2559400.0],["2006-07-25",16.5437,16.6583,16.5222,16.5747,5382600.0],["2006-07-26",16.5986,16.6917,16.503,16.6129,4793000.0],["2006-07-27",16.6702,16.6917,16.3024,16.3311,4514600.0],["2006-07-28",16.3,16.601,16.3,16.4911,5380800.0],["2006-07-31",16.4553,16.6846,16.0827,16.1042,8625600.0],["2006-08-01",16.1161,16.6272,16.0039,16.5771,7113600.0],["2006-08-02",16.6105,16.718,16.5508,16.6057,3747000.0],["2006-08-03",16.5747,16.589,16.1496,16.1997,12754600.0],["2006-08-04",16.2881,16.3645,15.2611,15.5238,30810200.0],["2006-08-07",15.9537,16.3454,15.8821,16.0039,33113000.0],["2006-08-08",16.0923,16.1973,16.0158,16.0612,3871600.0],["2006-08-09",16.097,16.2284,16.0493,16.0612,3468800.0],["2006-08-10",16.1209,16.2045,16.0445,16.1735,5065200.0],["2006-08-11",16.1496,16.2953,16.1185,16.2379,3760000.0],["2006-08-14",16.2881,16.5365,16.257,16.4935,3251000.0],["2006-08-15",16.5986,16.7777,16.5293,16.7251,3547400.0],["2006-08-16",16.7371,16.7777,16.503,16.546,2373600.0],["2006-08-17",16.4863,16.6702,16.2762,16.6654,8911200.0],["2006-08-18",16.6822,17.1503,16.6631,17.0308,14586800.0],["2006-08-21",16.9688,17.2362,16.9043,17.0762,3582200.0],["2006-08-22",17.124,17.3413,17.1001,17.2386,5563000.0],["2006-08-23",17.0762,17.1956,16.9568,17.1001,2469600.0],["2006-08-24",17.1001,17.2004,17.0786,17.1956,1797800.0],["2006-08-25",17.1837,17.2219,16.9091,17.0667,4953600.0],["2006-08-28",16.9497,17.1144,16.8326,16.9974,9889600.0],["2006-08-29",16.9568,16.9759,16.4959,16.9329,9709000.0],["2006-08-30",16.2045,16.4792,16.0803,16.3789,11899600.0],["2006-08-31",16.2881,16.7634,16.2809,16.7228,3577200.0],["2006-09-01",16.6965,16.7467,16.3932,16.3956,8937200.0],["2006-09-05",16.3717,16.5293,16.3024,16.515,3221200.0],["2006-09-06",16.4716,16.4933,16.3344,16.3825,2655200.0],["2006-09-07",16.291,16.4957,16.291,16.4066,3624800.0],["2006-09-08",16.4187,16.5126,16.1947,16.2453,2079200.0],["2006-09-11",16.2308,16.3681,16.0623,16.149,2353000.0],["2006-09-12",16.1947,16.2308,15.8913,15.9298,2678400.0],["2006-09-13",15.8576,15.9924,15.701,15.9274,2851800.0],["2006-09-14",16.0213,16.0863,15.8311,15.9298,3437400.0],["2006-09-15",14.8726,15.1134,14.8293,14.9304,26254000.0],["2006-09-18",14.8486,15.0051,14.7474,14.7908,7160400.0],["2006-09-19",14.7739,14.9039,14.7474,14.81,8366400.0],["2006-09-20",14.8341,14.8871,14.7354,14.7859,5843000.0],["2006-09-21",14.7739,14.8004,14.562,14.6342,5404400.0],["2006-09-22",14.6053,14.81,14.5692,14.6776,4446000.0],["2006-09-25",14.7811,14.8582,14.6824,14.7787,3178600.0],["2006-09-26",14.8823,14.969,14.7691,14.8654,2525800.0],["2006-09-27",14.8173,15.034,14.8148,14.9593,3017600.0],["2006-09-28",14.9762,15.0244,14.7306,14.8413,3452800.0],["2006-09-29",14.8413,14.8413,14.6583,14.7354,4582000.0],["2006-10-02",14.7257,14.7595,14.5981,14.615,2992600.0],["2006-10-03",14.6126,14.6487,14.497,14.5668,4867400.0],["2006-10-04",14.5259,14.5933,14.4223,14.5451,5292400.0],["2006-10-05",14.5162,14.5933,14.4488,14.5259,2019800.0],["2006-10-06",14.4657,14.4873,14.3332,14.3717,1915600.0],["2006-10-09",14.3742,14.3982,14.3212,14.3404,1273600.0],["2006-10-10",14.2923,14.379,14.2369,14.3573,2014800.0],["2006-10-11",14.3284,14.4295,14.3212,14.3838,2509400.0],["2006-10-12",14.4006,14.4921,14.3573,14.4657,2212200.0],["2006-10-13",14.4488,14.6294,14.3838,14.6174,5363600.0],["2006-10-16",14.6631,14.7017,14.5644,14.6439,1980400.0],["2006-10-17",14.5933,14.6728,14.5933,14.6366,2840800.0],["2006-10-18",14.6776,14.7546,14.6607,14.6896,4832800.0],["2006-10-19",14.6294,14.7233,14.6174,14.6415,3738000.0],["2006-10-20",14.7281,14.7667,14.6559,14.7113,2225000.0],["2006-10-23",14.6896,14.8534,14.5861,14.7619,3302400.0],["2006-10-24",14.7546,14.7667,14.615,14.7185,2019200.0],["2006-10-25",14.7619,14.9666,14.7522,14.8799,3293000.0],["2006-10-26",14.8606,14.8702,14.6993,14.7787,2200000.0],["2006-10-27",14.7619,14.7908,14.6077,14.6535,1974800.0],["2006-10-30",14.7402,14.7402,14.6126,14.6655,2782400.0],["2006-10-31",14.7017,14.7402,14.6246,14.7017,3932600.0],["2006-11-01",14.8341,15.0701,14.7498,14.7811,3021400.0],["2006-11-02",14.7595,14.8606,14.7017,14.7787,1867800.0],["2006-11-03",14.7787,14.8317,14.5909,14.7619,2404600.0],["2006-11-06",14.8221,14.9232,14.7137,14.8702,3599000.0],["2006-11-07",14.8823,15.111,14.875,15.0364,4757600.0],["2006-11-08",15.0436,15.282,15.0243,15.2218,2526800.0],["2006-11-09",15.2676,15.27,15.1255,15.1544,2358800.0],["2006-11-10",15.2146,15.3109,15.1544,15.2772,3926800.0],["2006-11-13",15.2435,15.5517,15.2435,15.5301,3972000.0],["2006-11-14",15.583,15.7323,15.5156,15.701,5505000.0],["2006-11-15",15.7733,15.8118,15.7275,15.7733,6661400.0],["2006-11-16",15.819,15.9515,15.7781,15.7829,2322800.0],["2006-11-17",15.7709,15.8046,15.6577,15.7131,2052400.0],["2006-11-20",15.7372,15.7949,15.6456,15.6794,1256600.0],["2006-11-21",15.6529,15.7131,15.5397,15.583,2427000.0],["2006-11-22",15.6312,15.742,15.5903,15.7155,2793400.0],["2006-11-24",15.677,15.8022,15.6505,15.7468,589800.0],["2006-11-27",15.7661,15.7829,15.6456,15.6914,2208800.0],["2006-11-28",15.6914,15.9033,15.6553,15.7347,2474600.0],["2006-11-29",15.7974,16.1923,15.7781,16.1634,2900200.0],["2006-11-30",16.1634,16.2453,16.1008,16.1875,2453600.0],["2006-12-01",16.2429,16.2742,16.055,16.1827,1924400.0],["2006-12-04",16.2116,16.3657,16.2019,16.3079,2394200.0],["2006-12-05",16.332,16.3994,16.2332,16.291,2405000.0],["2006-12-06",16.2959,16.3299,16.0895,16.0919,1896800.0],["2006-12-07",16.1259,16.1477,15.9802,16.0895,2237000.0],["2006-12-08",16.1137,16.1332,15.9559,16.0579,1450400.0],["2006-12-11",16.0895,16.1623,16.053,16.1186,1467200.0],["2006-12-12",16.1672,16.2036,15.985,16.0409,2329600.0],["2006-12-13",16.087,16.1526,16.0627,16.0967,1228400.0],["2006-12-14",16.1307,16.2935,16.1137,16.2425,1242400.0],["2006-12-15",16.4076,16.4076,16.1987,16.3445,3935000.0],["2006-12-18",16.3566,16.4052,16.1915,16.2157,1554600.0],["2006-12-19",16.2012,16.4173,16.1502,16.3736,1405600.0],["2006-12-20",16.376,16.4149,16.2643,16.2837,1483400.0],["2006-12-21",16.2595,16.2716,16.1016,16.1866,1419600.0],["2006-12-22",16.2109,16.2449,16.07,16.1307,600000.0],["2006-12-26",16.1769,16.2789,16.1137,16.2376,927800.0],["2006-12-27",16.2983,16.359,16.189,16.2425,1123200.0],["2006-12-28",16.2595,16.3299,16.121,16.1817,742000.0],["2006-12-29",16.1575,16.189,16.0433,16.121,1205200.0],["2007-01-03",16.138,16.4052,16.1259,16.1915,1448400.0],["2007-01-04",16.1647,16.223,16.0482,16.1405,1581200.0],["2007-01-05",16.0627,16.1065,15.7446,15.7762,1694000.0],["2007-01-08",15.8174,15.8514,15.6207,15.7834,1450800.0],["2007-01-09",15.7956,16.1987,15.7543,16.1186,4517000.0],["2007-01-10",16.0579,16.1477,15.9874,16.0287,1834000.0],["2007-01-11",16.0652,16.1332,15.9,15.9462,1335200.0],["2007-01-12",15.9486,15.9875,15.8053,15.8976,2301800.0],["2007-01-16",15.8636,16.0773,15.849,15.9923,1349400.0],["2007-01-17",15.9316,16.053,15.8782,15.9583,1271400.0],["2007-01-18",16.019,16.0676,15.9607,16.0069,1294400.0],["2007-01-19",16.0603,16.0603,15.9559,16.0287,1576000.0],["2007-01-22",15.9947,16.104,15.9656,16.0336,1555600.0],["2007-01-23",16.0336,16.206,15.9802,16.138,1516800.0],["2007-01-24",16.1137,16.3275,16.087,16.325,1244000.0],["2007-01-25",16.325,16.4537,16.2546,16.3469,2379600.0],["2007-01-26",16.4149,16.4416,16.3153,16.3687,3228000.0],["2007-01-29",16.3347,16.3615,16.2376,16.3032,1531200.0],["2007-01-30",16.3032,16.4489,16.274,16.4343,2580000.0],["2007-01-31",16.3857,16.4295,16.2497,16.2789,1646200.0],["2007-02-01",16.2716,16.3469,16.1453,16.3226,1683000.0],["2007-02-02",16.3566,16.5873,16.3493,16.546,2364000.0],["2007-02-05",16.5582,16.784,16.4902,16.7355,2166400.0],["2007-02-06",16.7573,16.8982,16.6845,16.8933,2425400.0],["2007-02-07",16.8909,16.9783,16.8302,16.9249,1727800.0],["2007-02-08",16.9395,17.1046,16.8812,17.1046,2389200.0],["2007-02-09",17.1338,17.345,17.0925,17.2649,4286800.0],["2007-02-12",17.2382,17.413,17.2333,17.3645,3062800.0],["2007-02-13",17.3888,17.5029,17.3353,17.4908,2666000.0],["2007-02-14",17.532,17.9643,17.5296,17.8599,5581200.0],["2007-02-15",17.8453,17.8793,17.719,17.753,1451200.0],["2007-02-16",17.685,17.9158,17.6535,17.8963,2170200.0],["2007-02-20",17.9182,18.144,17.8769,18.0833,4357600.0],["2007-02-21",18.0566,18.1538,17.957,18.1198,1804200.0],["2007-02-22",18.1125,18.2655,18.0275,18.1999,1659600.0],["2007-02-23",18.178,18.2898,18.093,18.2509,1919200.0],["2007-02-26",18.4938,18.9503,18.4379,18.6273,3189800.0],["2007-02-27",18.5593,18.7196,17.8818,17.9935,3002800.0],["2007-02-28",17.9716,18.2825,17.8259,18.1902,4229600.0],["2007-03-01",17.9838,18.3238,17.7239,18.1999,3538200.0],["2007-03-02",18.1246,18.2242,17.9376,17.94,2068000.0],["2007-03-05",17.8745,17.9959,17.7579,17.7773,2195800.0],["2007-03-06",18.1659,18.1659,17.6972,17.957,2726200.0],["2007-03-07",17.9485,18.1149,17.8971,17.9534,1336200.0],["2007-03-08",18.1002,18.2545,17.973,18.0219,2257200.0],["2007-03-09",18.0831,18.3964,18.0023,18.3597,2939000.0],["2007-03-12",18.3132,18.7637,18.279,18.7147,2299600.0],["2007-03-13",18.8616,19.2239,18.5017,18.6143,4896200.0],["2007-03-14",18.678,18.9668,18.6094,18.8518,3364000.0],["2007-03-15",18.8665,19.2263,18.7514,19.1553,2560000.0],["2007-03-16",19.1578,19.2141,18.9105,18.9864,2899400.0],["2007-03-19",19.0476,19.1553,18.9277,19.0745,1635200.0],["2007-03-20",19.0941,19.1871,18.9717,19.1676,2210600.0],["2007-03-21",19.1602,19.525,19.0011,19.5176,4340400.0],["2007-03-22",19.5176,19.6082,19.4026,19.5935,3294600.0],["2007-03-23",19.8212,19.9876,19.5984,19.9117,5094600.0],["2007-03-26",19.9607,20.2765,19.9142,20.2104,4515200.0],["2007-03-27",20.2104,20.3597,20.1174,20.2691,3105000.0],["2007-03-28",20.208,20.4528,20.1884,20.2789,2245400.0],["2007-03-29",20.0709,20.5213,20.0709,20.4087,2028000.0],["2007-03-30",20.4993,20.6216,20.066,20.3279,3522600.0],["2007-04-02",20.3989,20.9962,20.3132,20.9864,3435800.0],["2007-04-03",20.9962,21.0843,20.8175,20.9913,2630400.0],["2007-04-04",20.9644,21.1039,20.8175,20.8567,2405600.0],["2007-04-05",20.7906,20.9399,20.7685,20.8444,2140800.0],["2007-04-09",20.9423,21.2948,20.8885,21.2483,3722200.0],["2007-04-10",21.3316,21.5078,21.2238,21.383,3116000.0],["2007-04-11",21.3487,21.4858,21.2826,21.3487,3642600.0],["2007-04-12",21.3952,21.4662,21.1235,21.3438,3600000.0],["2007-04-13",21.2997,21.3952,21.1259,21.2385,3349400.0],["2007-04-16",21.3095,21.3487,21.121,21.2092,3002400.0],["2007-04-17",21.3169,21.7428,21.2434,21.7428,3551600.0],["2007-04-18",21.5396,21.7404,21.5103,21.6571,2292200.0],["2007-04-19",21.8358,21.8358,21.5274,21.64,1597000.0],["2007-04-20",21.7844,21.9705,21.5005,21.782,2863200.0],["2007-04-23",21.7722,22.1614,21.6547,21.9754,2798800.0],["2007-04-24",22.0562,22.203,21.9925,22.1492,1775200.0],["2007-04-25",22.2471,22.3132,22.0733,22.1565,2001600.0],["2007-04-26",21.9729,22.8419,21.6253,21.6792,6154000.0],["2007-04-27",21.6522,21.7844,21.312,21.4025,4373800.0],["2007-04-30",21.4515,21.5274,21.1626,21.1626,2733000.0],["2007-05-01",21.0403,21.29,20.9986,21.2361,3554200.0],["2007-05-02",21.3438,21.5543,21.2385,21.4809,4806200.0],["2007-05-03",21.6033,21.7722,21.356,21.4809,2926400.0],["2007-05-04",21.6229,22.0929,21.5543,21.9705,4773000.0],["2007-05-07",22.0072,22.4748,22.0072,22.3328,3451600.0],["2007-05-08",22.274,22.3744,22.0488,22.0709,2636800.0],["2007-05-09",22.0806,22.2912,22.0464,22.2055,2265000.0],["2007-05-10",22.1565,22.2838,21.875,21.8872,2107400.0],["2007-05-11",21.9607,22.0243,21.826,22.0243,1528600.0],["2007-05-14",22.0292,22.1761,21.9411,22.1076,3825600.0],["2007-05-15",22.2324,22.7587,22.23,22.4723,5255400.0],["2007-05-16",22.5604,22.9619,22.4723,22.7367,2039200.0],["2007-05-17",22.6143,22.651,22.2887,22.3083,2200200.0],["2007-05-18",22.3695,22.6118,22.3671,22.5629,2173800.0],["2007-05-21",22.5458,22.6021,22.2471,22.4821,1434600.0],["2007-05-22",22.4919,22.4968,22.1883,22.323,1567000.0],["2007-05-23",22.3083,22.3671,21.6131,21.6425,5067200.0],["2007-05-24",21.7746,21.9631,20.8175,20.9791,5578200.0],["2007-05-25",20.9791,21.2165,20.6045,21.148,3255600.0],["2007-05-29",21.1724,21.4833,21.1676,21.2802,2683000.0],["2007-05-30",21.2141,21.6106,21.0207,21.6082,2602400.0],["2007-05-31",21.7746,21.8946,21.5935,21.7722,3331400.0],["2007-06-01",21.9338,21.9338,21.4442,21.7404,3227000.0],["2007-06-04",21.7502,21.897,21.4515,21.662,2130200.0],["2007-06-05",21.5421,21.6425,21.1896,21.3193,3686800.0],["2007-06-06",21.3058,21.3526,20.9632,21.2688,5078400.0],["2007-06-07",21.0864,21.1702,20.2657,20.315,4945000.0],["2007-06-08",20.3397,20.7118,20.2189,20.527,3146800.0],["2007-06-11",20.6034,21.0322,20.5048,20.9435,2485400.0],["2007-06-12",20.7685,21.1185,20.5196,20.7808,4127600.0],["2007-06-13",20.9879,21.4389,20.8868,21.4265,3969400.0],["2007-06-14",21.4265,21.7568,21.4265,21.6237,3980600.0],["2007-06-15",21.4586,21.981,21.4586,21.8923,3290200.0],["2007-06-18",21.9096,21.9983,21.5202,21.7691,2601800.0],["2007-06-19",21.8677,21.986,21.7173,21.9022,2056800.0],["2007-06-20",21.9342,22.0648,21.2811,21.2811,2342000.0],["2007-06-21",21.1949,21.7371,21.1604,21.53,4279000.0],["2007-06-22",21.4117,21.53,20.8203,20.8474,3295800.0],["2007-06-25",20.9238,21.4216,20.8227,21.01,2816000.0],["2007-06-26",21.2195,21.4857,21.0741,21.0938,4232600.0],["2007-06-27",21.0913,21.7814,20.9829,21.7149,4678200.0],["2007-06-28",21.8159,21.9663,21.6212,21.6878,2994400.0],["2007-06-29",21.7075,21.8356,21.3625,21.6336,4639200.0],["2007-07-02",21.9096,22.4912,21.8135,22.4912,4212200.0],["2007-07-03",22.4986,22.5651,22.2423,22.4764,2469600.0],["2007-07-05",22.4271,22.6686,22.0993,22.299,2545800.0],["2007-07-06",22.3507,22.3655,21.9761,22.2743,2035000.0],["2007-07-09",22.4074,22.8017,22.2965,22.6637,3600600.0],["2007-07-10",22.4567,22.6711,22.1043,22.1043,2744000.0],["2007-07-11",22.0575,22.3655,22.0575,22.1708,1493200.0],["2007-07-12",22.23,22.6982,22.1708,22.6982,2230400.0],["2007-07-13",22.7106,22.9964,22.4912,22.7968,2551800.0],["2007-07-16",22.4764,22.6391,21.9835,21.9835,4588000.0],["2007-07-17",21.9712,22.1289,21.9022,21.917,3514000.0],["2007-07-18",21.8603,22.4,21.779,22.3778,3772000.0],["2007-07-19",22.5676,22.8116,22.4444,22.8116,2670000.0],["2007-07-20",22.8017,22.8338,22.2743,22.2817,2670200.0],["2007-07-23",22.4986,22.8264,22.3902,22.4715,2620000.0],["2007-07-24",22.2817,22.4912,21.4512,21.4906,3056000.0],["2007-07-25",21.6336,21.774,21.1283,21.4241,5103200.0],["2007-07-26",20.9583,21.1209,20.214,20.3372,6145600.0],["2007-07-27",20.3569,20.6206,20.0637,20.0661,4872800.0],["2007-07-30",19.9873,20.6182,19.7753,20.5368,3708400.0],["2007-07-31",20.766,21.2318,20.4407,21.2318,4855000.0],["2007-08-01",20.4777,21.1924,20.2115,20.3323,7333600.0],["2007-08-02",20.8252,21.7272,20.7044,21.3427,6726600.0],["2007-08-03",21.392,21.5473,20.3052,20.3052,5467800.0],["2007-08-06",20.5048,21.4043,19.8887,21.3132,4784800.0],["2007-08-07",21.1308,22.1782,20.9607,22.0008,4172200.0],["2007-08-08",21.6508,22.4247,21.2663,21.8849,4493600.0],["2007-08-09",21.7444,22.0969,20.8942,20.9755,4509800.0],["2007-08-10",20.9016,21.222,20.1499,20.3545,4929000.0],["2007-08-13",20.4456,21.2737,20.2091,21.1702,4402400.0],["2007-08-14",21.3551,21.3772,20.3323,20.3397,2886800.0],["2007-08-15",20.3446,20.9583,19.9774,19.9799,3585800.0],["2007-08-16",19.5855,20.0809,19.0557,19.8394,4256600.0],["2007-08-17",20.2904,21.0223,19.8394,20.702,3461800.0],["2007-08-20",20.8375,21.1332,20.4062,21.0297,2937600.0],["2007-08-21",20.8671,21.636,20.8523,21.4339,3243600.0],["2007-08-22",21.6779,21.7519,20.978,21.2984,2778400.0],["2007-08-23",21.4512,21.53,21.1259,21.466,1740800.0],["2007-08-24",21.4635,21.71,21.1234,21.6015,1534400.0],["2007-08-27",21.4536,21.535,20.5344,20.5837,3041000.0],["2007-08-28",20.3766,20.7389,20.1129,20.1474,2745200.0],["2007-08-29",20.3298,21.1628,20.2978,21.1628,2396200.0],["2007-08-30",20.9238,21.1998,20.665,20.8622,1699800.0],["2007-08-31",21.1382,21.1924,20.6428,20.9459,2399000.0],["2007-09-04",21.1086,21.5645,21.0273,21.466,2105600.0],["2007-09-05",21.2737,21.3033,20.771,20.9805,2401200.0],["2007-09-06",20.9891,21.5376,20.9097,21.4631,2154400.0],["2007-09-07",21.2075,21.2323,20.5152,20.674,3923200.0],["2007-09-10",20.6541,21.014,20.5747,20.8129,2395200.0],["2007-09-11",20.9817,21.2621,20.7509,21.2522,2130600.0],["2007-09-12",21.1529,21.3167,20.9618,21.1182,1650000.0],["2007-09-13",21.2993,21.4234,21.1207,21.2894,1660600.0],["2007-09-14",21.1058,21.4507,21.0834,21.3241,1779600.0],["2007-09-17",21.1926,21.5028,21.1033,21.4557,1823600.0],["2007-09-18",21.5202,22.2547,21.4904,22.2175,3156000.0],["2007-09-19",22.3317,22.56,22.086,22.2746,3659400.0],["2007-09-20",22.1133,22.2547,21.8056,21.8304,1967800.0],["2007-09-21",22.0934,22.282,21.8304,22.0934,2893000.0],["2007-09-24",22.014,22.5823,22.014,22.3242,1968800.0],["2007-09-25",22.1257,22.4284,21.9743,22.0438,1842200.0],["2007-09-26",22.2349,22.3341,22.0934,22.2225,2377600.0],["2007-09-27",22.2647,22.3193,21.9867,22.0264,1797400.0],["2007-09-28",22.148,22.2026,21.7138,21.8354,2457800.0],["2007-10-01",21.9545,22.2647,21.9222,22.2299,2020400.0],["2007-10-02",22.0984,22.3044,22.014,22.086,1650400.0],["2007-10-03",21.9768,22.086,21.8056,21.9073,1611400.0],["2007-10-04",22.0016,22.153,21.8254,22.148,1021200.0],["2007-10-05",22.2696,22.3614,22.0637,22.2572,1369600.0],["2007-10-08",22.2572,22.4508,22.019,22.2076,841800.0],["2007-10-09",22.2721,22.7089,22.2423,22.6468,1972600.0],["2007-10-10",22.555,22.6369,22.3044,22.5103,2324400.0],["2007-10-11",22.5749,22.8429,22.4136,22.5054,1543800.0],["2007-10-12",22.6568,22.9471,22.5376,22.5898,2533800.0],["2007-10-15",22.6171,22.6915,22.2026,22.3739,1450800.0],["2007-10-16",22.3441,22.3962,22.091,22.2101,1378800.0],["2007-10-17",22.4111,22.5228,22.1232,22.3763,2612600.0],["2007-10-18",22.3441,22.5153,22.3044,22.3565,1972200.0],["2007-10-19",22.2399,22.4185,21.9321,21.9321,2729400.0],["2007-10-22",21.7386,22.0934,21.5797,21.9297,1690200.0],["2007-10-23",21.9669,22.1083,21.7063,21.9247,1306400.0],["2007-10-24",21.7957,22.2175,21.7411,22.1604,2391800.0],["2007-10-25",22.2473,22.5029,22.0835,22.5029,2068200.0],["2007-10-26",22.6245,23.029,22.5079,23.029,2403800.0],["2007-10-29",23.0662,23.2325,22.9744,23.1828,1741200.0],["2007-10-30",23.0414,23.2722,22.9397,23.1481,1887600.0],["2007-10-31",23.3144,23.771,23.0364,23.7238,2620200.0],["2007-11-01",24.0688,24.4708,23.1258,23.3442,3679200.0],["2007-11-02",23.3739,23.5923,23.0786,23.426,2868200.0],["2007-11-05",22.9173,23.5898,22.9173,23.3566,6954400.0],["2007-11-06",23.3764,23.4335,22.9645,23.1655,3398600.0],["2007-11-07",23.1481,23.1481,22.3639,22.3639,3091800.0],["2007-11-08",22.4731,22.9248,22.3863,22.8652,4573600.0],["2007-11-09",22.5178,23.2523,22.5178,23.0091,3906800.0],["2007-11-12",23.0141,23.1407,22.5128,22.5128,4363400.0],["2007-11-13",22.6568,22.689,22.2349,22.6121,3905600.0],["2007-11-14",22.7362,23.0985,22.3391,22.7982,4061000.0],["2007-11-15",22.8081,23.1531,22.6865,22.8478,4165800.0],["2007-11-16",22.957,23.0786,22.5898,22.9198,2378800.0],["2007-11-19",22.8205,23.2399,22.689,23.0166,4044600.0],["2007-11-20",23.0067,23.426,22.8776,23.2573,3737600.0],["2007-11-21",23.1109,23.2499,22.6965,22.6965,3425600.0],["2007-11-23",22.7635,22.9272,22.5252,22.8801,1168200.0],["2007-11-26",22.9272,23.1307,22.627,22.627,4693800.0],["2007-11-27",22.627,23.0389,22.5302,22.9893,6383600.0],["2007-11-28",23.1158,23.4707,22.8032,23.4707,6963200.0],["2007-11-29",23.3491,23.8231,23.2697,23.4509,4320600.0],["2007-11-30",23.6841,23.8231,23.3888,23.7586,4389400.0],["2007-12-03",23.4285,24.307,23.4285,24.2077,4651800.0],["2007-12-04",24.0142,24.4609,23.8578,24.379,3678200.0],["2007-12-05",24.8021,24.8021,24.3403,24.6873,3904800.0],["2007-12-06",24.6773,24.8246,24.4576,24.7697,2843800.0],["2007-12-07",24.7672,24.9045,24.5025,24.7372,2087000.0],["2007-12-10",24.4626,24.8046,24.4626,24.6973,1600000.0],["2007-12-11",24.7172,24.7896,24.0107,24.0607,2160400.0],["2007-12-12",24.5525,24.6773,23.9658,24.198,3983200.0],["2007-12-13",24.0307,24.4351,24.0307,24.4027,2712000.0],["2007-12-14",23.8535,24.3727,23.8535,24.0682,3223200.0],["2007-12-17",23.9159,24.1106,23.7386,23.8535,2543600.0],["2007-12-18",23.9783,24.173,23.821,24.0682,2777200.0],["2007-12-19",24.2404,24.3128,23.866,23.8909,2196800.0],["2007-12-20",24.0182,24.2154,23.7411,23.9608,2265000.0],["2007-12-21",24.1955,24.3453,24.0732,24.2854,3067200.0],["2007-12-24",24.2679,24.4826,24.2155,24.4426,620600.0],["2007-12-26",24.3278,24.5899,24.3153,24.4576,1375600.0],["2007-12-27",24.4077,24.5999,24.2379,24.2953,1320600.0],["2007-12-28",24.5175,24.6274,24.3303,24.4975,1282800.0],["2007-12-31",24.3453,24.7597,24.3003,24.525,2221200.0],["2008-01-02",24.1081,24.5175,23.9009,23.9908,3115000.0],["2008-01-03",24.0232,24.3602,24.0157,24.1031,2374600.0],["2008-01-04",24.0182,24.6973,24.0182,24.4426,3056000.0],["2008-01-07",24.545,25.4637,24.545,25.4637,4263600.0],["2008-01-08",25.3863,26.1127,25.1816,25.1816,5142000.0],["2008-01-09",25.1766,25.7732,25.0368,25.7732,3801600.0],["2008-01-10",25.5361,25.903,24.9444,25.1941,3594200.0],["2008-01-11",24.9144,25.2639,24.8371,24.9269,3231800.0],["2008-01-14",25.0767,25.2989,24.8495,25.1341,1636600.0],["2008-01-15",24.872,25.4387,24.7921,24.7921,3490400.0],["2008-01-16",24.7297,25.2215,24.4851,24.5649,4248400.0],["2008-01-17",24.6848,24.7172,23.6837,23.7336,4791000.0],["2008-01-18",23.9433,23.9433,23.0945,23.5764,5852800.0],["2008-01-22",22.393,23.4041,21.3845,22.7675,5684600.0],["2008-01-23",22.6052,23.7736,22.2258,23.7187,4356400.0],["2008-01-24",23.7237,23.7237,22.7875,23.127,3540400.0],["2008-01-25",23.3018,23.4416,22.6127,22.6851,3608400.0],["2008-01-28",22.7725,23.117,22.5628,23.0172,2448800.0],["2008-01-29",23.1395,23.3042,22.8274,23.0097,2401800.0],["2008-01-30",22.9548,23.3417,22.7026,23.0396,4267600.0],["2008-01-31",22.8749,23.9933,22.6976,23.9658,4203200.0],["2008-02-01",24.0707,24.2379,23.6538,23.9284,3464000.0],["2008-02-04",23.9284,24.3078,23.6787,23.9658,5482400.0],["2008-02-05",23.6363,23.9159,22.7126,22.8224,3081200.0],["2008-02-06",23.0222,23.3517,22.7226,22.8624,1923300.0],["2008-02-07",22.6926,23.0821,22.5828,22.8824,2278400.0],["2008-02-08",22.8025,22.9073,22.4629,22.7925,2756400.0],["2008-02-11",22.8324,22.8424,22.4879,22.7076,2669400.0],["2008-02-12",22.8923,23.2169,22.7176,23.1669,2402600.0],["2008-02-13",23.3067,23.5714,23.2219,23.4765,3057200.0],["2008-02-14",23.5314,23.826,23.117,23.2868,3085900.0],["2008-02-15",23.2868,23.4416,23.0172,23.3866,2299100.0],["2008-02-19",23.6862,23.6962,22.9722,23.0671,2173100.0],["2008-02-20",22.9722,23.2518,22.6776,23.2019,2480200.0],["2008-02-21",23.2418,23.4016,22.7176,22.7775,2215000.0],["2008-02-22",23.0221,23.117,22.5977,22.9522,2515600.0],["2008-02-25",23.0072,23.2069,22.8374,23.0621,2662900.0],["2008-02-26",22.9972,23.4665,22.9123,23.4665,2611200.0],["2008-02-27",23.3716,23.4615,22.8774,22.9073,3602000.0],["2008-02-28",22.7026,22.9173,22.6077,22.8274,2111100.0],["2008-02-29",22.6127,22.6876,21.8938,22.0186,2711200.0],["2008-03-03",21.9687,22.3281,21.8089,22.1534,3219200.0],["2008-03-04",21.9936,22.9672,21.9687,22.9023,4038900.0],["2008-03-05",22.9023,23.0122,22.5928,22.9423,2559700.0],["2008-03-06",23.0192,23.0192,22.5616,22.6371,2984000.0],["2008-03-07",22.4711,22.7326,22.1493,22.5968,3456100.0],["2008-03-10",22.6622,22.7276,22.1795,22.2448,3113600.0],["2008-03-11",22.7024,23.0846,22.4409,22.9387,2697100.0],["2008-03-12",22.9488,23.4516,22.6924,22.7075,2704100.0],["2008-03-13",22.441,22.7276,22.0437,22.5717,3390200.0],["2008-03-14",22.6974,22.8533,21.9532,22.1996,3398700.0],["2008-03-17",21.6364,22.5114,21.6364,22.3605,2982500.0],["2008-03-18",22.7024,23.1147,22.5767,23.0896,2896400.0],["2008-03-19",23.0594,23.8841,22.4108,22.4108,2751800.0],["2008-03-20",21.018,21.1185,19.7207,20.7012,10354600.0],["2008-03-24",20.8269,20.8671,20.1682,20.3492,5287800.0],["2008-03-25",20.3995,20.5503,20.1883,20.2436,4500900.0],["2008-03-26",20.1783,20.1783,19.6503,19.7659,5064600.0],["2008-03-27",19.776,20.2285,19.776,19.962,4109600.0],["2008-03-28",20.0676,20.314,19.8917,19.9168,3269100.0],["2008-03-31",19.947,20.3241,19.7961,20.2084,4201000.0],["2008-04-01",20.4397,20.8973,20.2034,20.8319,3951400.0],["2008-04-02",20.8671,20.9978,20.5755,20.8319,3072400.0],["2008-04-03",20.8671,20.9425,20.6459,20.8772,2673200.0],["2008-04-04",20.9526,21.38,20.7716,21.1185,2902300.0],["2008-04-07",21.3096,21.3297,20.8671,21.1286,1742500.0],["2008-04-08",20.9727,21.2392,20.8973,21.1487,1820400.0],["2008-04-09",21.204,21.2392,21.0381,21.1889,2306700.0],["2008-04-10",21.1487,21.2141,20.6861,20.8269,2763000.0],["2008-04-11",20.7163,21.375,20.7163,21.194,2447700.0],["2008-04-14",21.1236,21.5459,21.1236,21.4554,3209800.0],["2008-04-15",21.551,21.8778,21.4152,21.7873,2602900.0],["2008-04-16",21.8476,22.2549,21.6314,22.2197,2304300.0],["2008-04-17",22.2147,22.3253,22.0488,22.1141,2219000.0],["2008-04-18",22.446,22.5465,22.0689,22.2147,1914300.0],["2008-04-21",22.1393,22.27,21.7973,22.0588,2147000.0],["2008-04-22",21.9985,22.0236,21.7672,21.8225,2007000.0],["2008-04-23",21.9482,22.1895,21.7219,22.1342,2008000.0],["2008-04-24",22.275,22.275,21.908,21.9633,1469800.0],["2008-04-25",22.0236,22.2247,21.9582,21.9985,1341600.0],["2008-04-28",21.9934,22.2499,21.9432,22.0689,1364600.0],["2008-04-29",22.0839,22.1091,21.8527,22.0337,2255600.0],["2008-04-30",22.0337,22.3504,21.8979,22.0789,2364700.0],["2008-05-01",22.0638,22.3756,21.8778,22.1694,1786800.0],["2008-05-02",22.3354,22.7175,22.1996,22.5465,1529900.0],["2008-05-05",22.5767,22.5767,22.0538,22.1996,2003400.0],["2008-05-06",22.1242,22.1242,21.3247,21.4604,3776300.0],["2008-05-07",21.3951,21.4303,20.9978,21.1085,3485800.0],["2008-05-08",21.2292,21.4353,21.0129,21.2644,2227300.0],["2008-05-09",21.1738,21.3146,21.0029,21.2342,2198600.0],["2008-05-12",21.2442,21.3549,21.0682,21.2392,1622300.0],["2008-05-13",21.2442,21.4956,20.9073,21.0381,1773200.0],["2008-05-14",21.0934,21.2292,20.8571,21.1386,1770500.0],["2008-05-15",21.1939,21.2845,20.8621,21.204,2053400.0],["2008-05-16",21.1487,21.4604,21.1135,21.3699,1707800.0],["2008-05-19",21.3649,21.8979,21.3649,21.7973,1684900.0],["2008-05-20",22.2298,22.4761,21.9884,22.0789,2805900.0],["2008-05-21",22.1393,22.2398,21.8527,21.9532,2815400.0],["2008-05-22",21.908,22.3354,21.8728,22.2499,1504000.0],["2008-05-23",22.1895,22.2599,21.6616,21.6917,1418800.0],["2008-05-27",21.7068,21.8476,21.5057,21.6867,1835400.0],["2008-05-28",21.6566,21.8577,21.561,21.7521,1476600.0],["2008-05-29",21.7521,22.1845,21.6565,22.089,1877500.0],["2008-05-30",22.1091,22.3303,21.9934,22.2549,1704600.0],["2008-06-02",22.0839,22.1795,21.737,22.0689,2378400.0],["2008-06-03",22.0186,22.2247,21.561,21.6465,1944500.0],["2008-06-04",21.5459,22.5164,21.5459,22.2801,2931800.0],["2008-06-05",22.474,22.8691,22.2461,22.8286,2091200.0],["2008-06-06",22.5956,22.859,22.2917,22.4892,2942800.0],["2008-06-09",22.6615,23.325,22.4183,23.0667,2564500.0],["2008-06-10",22.9198,23.3858,22.6513,23.2997,2782000.0],["2008-06-11",23.2136,23.6441,22.9502,23.4314,3977700.0],["2008-06-12",23.5681,23.5782,23.2541,23.3706,2328300.0],["2008-06-13",23.4769,23.6796,23.2693,23.6086,2162900.0],["2008-06-16",23.4111,23.5681,23.1325,23.5276,1395800.0],["2008-06-17",23.5529,23.948,23.401,23.7353,2289700.0],["2008-06-18",23.5377,23.7099,23.2237,23.249,2678800.0],["2008-06-19",23.2389,23.7353,23.1832,23.6998,2122200.0],["2008-06-20",23.0312,23.6998,23.0261,23.1882,2678100.0],["2008-06-23",23.2794,23.4314,23.1781,23.2136,1806100.0],["2008-06-24",23.2743,23.3807,23.1832,23.1984,1729200.0],["2008-06-25",23.3148,23.4111,22.94,23.2642,1852800.0],["2008-06-26",22.9046,23.168,22.5095,22.5095,2029700.0],["2008-06-27",22.5196,22.7881,22.1803,22.5804,6532100.0],["2008-06-30",22.6513,23.5073,22.5297,23.2642,4794200.0],["2008-07-01",23.0211,23.6643,22.626,23.639,2815700.0],["2008-07-02",23.6795,23.9733,23.4466,23.5377,2391800.0],["2008-07-03",23.6036,23.7809,23.1984,23.3908,1267500.0],["2008-07-07",23.3655,23.6188,22.4538,22.8387,2864700.0],["2008-07-08",22.7476,22.8995,22.2259,22.5196,5117600.0],["2008-07-09",22.5905,22.8944,22.3423,22.5703,2944700.0],["2008-07-10",22.4588,22.8539,22.4234,22.7425,2412400.0],["2008-07-11",22.5298,22.9654,22.3272,22.6463,1994000.0],["2008-07-14",22.94,23.0413,22.2714,22.3322,1766700.0],["2008-07-15",22.2005,22.545,22.0435,22.2512,2394600.0],["2008-07-16",22.1651,22.4437,21.6484,21.7649,2297700.0],["2008-07-17",21.7041,21.7345,21.2533,21.5015,2096500.0],["2008-07-18",21.5623,22.0334,21.2685,21.5015,2520100.0],["2008-07-21",21.4357,22.1296,21.4002,21.9827,1701200.0],["2008-07-22",21.9929,22.2816,21.9422,22.0486,1825400.0],["2008-07-23",21.9422,21.9878,21.2381,21.3242,2576700.0],["2008-07-24",21.3749,21.3901,20.7215,21.0203,3267700.0],["2008-07-25",21.1419,21.2939,20.8532,20.9292,1592600.0],["2008-07-28",20.7924,21.0153,20.5746,20.5797,2334500.0],["2008-07-29",20.605,20.8532,20.524,20.7671,1678300.0],["2008-07-30",20.8532,21.1318,20.6911,21.0355,2125100.0],["2008-07-31",20.995,21.2736,20.9342,21.1723,4086800.0],["2008-08-01",20.8937,21.5775,20.4024,20.4024,3121300.0],["2008-08-04",20.3619,20.7519,19.9871,20.0681,3211800.0],["2008-08-05",20.1137,20.5949,19.3995,20.3213,4084800.0],["2008-08-06",20.2201,20.5746,20.1441,20.3771,2463000.0],["2008-08-07",20.2454,20.681,20.0884,20.1542,3551800.0],["2008-08-08",20.2251,20.5138,20.058,20.4834,2052000.0],["2008-08-11",20.5797,20.9292,20.3771,20.8481,3657500.0],["2008-08-12",20.7823,20.9038,20.3366,20.3872,2133400.0],["2008-08-13",20.3821,20.7063,20.296,20.6101,1914600.0],["2008-08-14",20.3973,20.5493,20.1491,20.296,1631100.0],["2008-08-15",20.3112,20.3112,19.7946,19.83,3912100.0],["2008-08-18",19.8554,20.0225,19.6173,19.7389,2310100.0],["2008-08-19",19.6882,20.0023,19.6426,19.9516,3206600.0],["2008-08-20",19.9313,20.1745,19.7389,20.0884,2142700.0],["2008-08-21",19.9465,20.5138,19.8857,20.5138,1909400.0],["2008-08-22",20.5898,20.6506,20.4277,20.5138,1771700.0],["2008-08-25",20.4733,20.4936,20.0985,20.2454,1742800.0],["2008-08-26",20.1998,20.6759,19.9415,20.6506,1882100.0],["2008-08-27",20.6202,20.9292,20.5392,20.9039,1690500.0],["2008-08-28",20.9545,21.1166,20.8481,21.1166,1622600.0],["2008-08-29",20.9798,21.1014,20.6506,20.6506,1580200.0],["2008-09-02",20.8988,20.8988,20.2606,20.4075,2477100.0],["2008-09-03",20.4125,20.5493,19.8807,19.8807,3756200.0],["2008-09-04",20.0405,20.0405,19.4583,19.4634,3632500.0],["2008-09-05",19.4124,19.5349,18.9016,19.0651,3940000.0],["2008-09-08",19.2898,19.7494,19.1008,19.6269,3213600.0],["2008-09-09",19.7392,19.8311,18.4675,18.5084,4523600.0],["2008-09-10",18.6718,19.2234,18.4675,18.6923,3067800.0],["2008-09-11",18.6208,18.9221,18.2275,18.8761,2735900.0],["2008-09-12",18.6974,19.2694,18.6974,19.1621,2371300.0],["2008-09-15",18.6718,19.1264,18.4471,18.5033,3140400.0],["2008-09-16",18.3654,18.5952,17.2112,18.4471,5006700.0],["2008-09-17",18.1458,18.2224,17.4001,17.4104,4969100.0],["2008-09-18",17.6146,17.8751,17.0988,17.5789,4097000.0],["2008-09-19",18.8097,19.918,17.6044,18.202,4188200.0],["2008-09-22",18.059,18.3143,17.7219,17.773,1566500.0],["2008-09-23",17.7781,18.0232,17.4512,17.4819,1806600.0],["2008-09-24",16.9507,17.3337,16.8639,17.3031,2119100.0],["2008-09-25",17.3848,18.1305,17.3388,17.9313,1920700.0],["2008-09-26",17.773,17.9568,17.4716,17.7525,1531900.0],["2008-09-29",17.584,17.584,16.1131,16.4451,5141200.0],["2008-09-30",16.8026,17.3593,16.2561,16.7464,4455900.0],["2008-10-01",16.6596,17.109,16.3481,16.9609,2213300.0],["2008-10-02",16.8741,17.0273,16.4911,16.7107,2580600.0],["2008-10-03",16.9456,17.2214,16.5472,16.6341,3063200.0],["2008-10-06",16.3532,16.8077,14.5197,15.1836,5166200.0],["2008-10-07",15.2858,15.3828,14.295,14.4329,5011600.0],["2008-10-08",14.2286,14.8466,13.774,14.1775,5206700.0],["2008-10-09",14.0549,14.3103,13.4216,13.534,6106100.0],["2008-10-10",12.8752,13.5391,11.2817,12.7628,9929000.0],["2008-10-13",13.0233,15.0304,12.773,14.9487,4107700.0],["2008-10-14",15.4288,16.0569,14.3001,14.9691,5159200.0],["2008-10-15",14.6984,14.6984,13.3808,13.4114,3788000.0],["2008-10-16",13.4523,13.7179,12.8445,13.437,6443100.0],["2008-10-17",13.1918,14.3512,12.9007,13.82,5335000.0],["2008-10-20",14.1009,15.8833,13.677,15.7556,3707000.0],["2008-10-21",15.2909,15.9191,14.7444,14.9793,3973200.0],["2008-10-22",14.5299,14.7342,13.2071,13.6566,3037200.0],["2008-10-23",13.6617,14.9027,13.3757,14.7495,5137100.0],["2008-10-24",13.7587,14.5554,13.2786,14.1162,3971000.0],["2008-10-27",13.9221,14.5554,13.3348,13.7332,3451500.0],["2008-10-28",14.1111,15.3828,13.4165,15.3266,4100600.0],["2008-10-29",15.3215,15.5258,14.4533,14.4993,4005500.0],["2008-10-30",15.2245,15.3726,14.5197,15.2347,3151300.0],["2008-10-31",15.347,15.347,14.0805,14.3767,4210900.0],["2008-11-03",14.3001,15.2092,14.2184,15.01,3886100.0],["2008-11-04",15.0662,15.8322,14.7853,15.0713,4415100.0],["2008-11-05",14.8874,15.2092,14.0039,14.1111,3275500.0],["2008-11-06",14.1213,14.152,13.2786,13.4625,3521100.0],["2008-11-07",13.5851,14.0805,13.534,14.0549,3709100.0],["2008-11-10",14.3512,14.6218,13.4523,13.7485,3068200.0],["2008-11-11",13.58,14.5503,13.3144,14.1928,2748700.0],["2008-11-12",13.8915,14.3971,13.7179,14.1367,4219300.0],["2008-11-13",14.2541,15.1734,13.6412,15.1121,6169700.0],["2008-11-14",14.8057,15.3981,14.06,14.6065,4122600.0],["2008-11-17",14.438,15.2909,14.152,14.8823,3470000.0],["2008-11-18",14.8823,15.2858,14.3205,14.867,3463700.0],["2008-11-19",14.6065,15.5309,14.1928,14.2184,3917200.0],["2008-11-20",14.0243,14.4175,13.0693,13.3297,6243400.0],["2008-11-21",13.677,15.2449,13.3859,15.1377,7949200.0],["2008-11-24",15.1938,15.3215,14.6678,14.8925,6052900.0],["2008-11-25",15.0662,15.6739,14.7393,15.1479,4669300.0],["2008-11-26",14.7802,15.4747,14.3869,15.393,3332700.0],["2008-11-28",15.3368,15.8271,15.2909,15.7812,1171100.0],["2008-12-01",15.3266,15.4237,14.3563,14.4073,3484800.0],["2008-12-02",14.6065,15.0917,14.438,15.0662,3928000.0],["2008-12-03",14.7342,15.8527,14.7291,15.7761,4946100.0],["2008-12-04",15.8137,15.8447,14.4305,14.7454,3326600.0],["2008-12-05",14.4925,14.828,13.868,14.7299,3927000.0],["2008-12-08",15.1479,15.2202,14.477,14.9054,3460000.0],["2008-12-09",14.8744,15.0292,14.5183,14.6112,1996400.0],["2008-12-10",14.7454,15.0396,14.4563,14.9983,2675600.0],["2008-12-11",14.8176,15.4576,14.7815,14.9725,3007300.0],["2008-12-12",14.446,15.2873,14.4254,15.1841,2547300.0],["2008-12-15",15.2821,15.3957,14.9518,15.086,2590700.0],["2008-12-16",14.9776,15.6073,14.9776,15.4989,3353600.0],["2008-12-17",15.2667,15.2667,14.4667,14.4976,4325300.0],["2008-12-18",14.5338,14.9363,14.4976,14.5957,4608900.0],["2008-12-19",14.6731,15.1996,14.6525,14.8176,4360300.0],["2008-12-22",14.8176,15.0344,14.2602,14.5131,2967800.0],["2008-12-23",14.6163,14.6525,14.2447,14.3325,1969700.0],["2008-12-24",14.3325,14.477,14.2705,14.4151,400900.0],["2008-12-26",14.4822,14.7041,14.4357,14.637,734300.0],["2008-12-29",14.6215,14.6731,14.3376,14.5802,1324400.0],["2008-12-30",14.668,14.7196,14.1415,14.5441,3242000.0],["2008-12-31",14.317,15.086,14.317,15.055,4340200.0],["2009-01-02",14.9673,15.5918,14.9002,15.5092,3234900.0],["2009-01-05",15.535,15.9944,15.535,15.8086,3682500.0],["2009-01-06",15.9015,16.1905,15.6847,16.0253,2765800.0],["2009-01-07",15.8808,16.3918,15.8034,15.9582,3509300.0],["2009-01-08",15.9531,15.9944,15.726,15.9944,1936300.0],["2009-01-09",15.8602,16.0873,15.7312,15.7724,2480900.0],["2009-01-12",15.8137,15.9118,15.5815,15.6744,2435100.0],["2009-01-13",15.6899,15.7312,15.2202,15.3595,2490600.0],["2009-01-14",15.1221,15.4783,14.7351,15.4163,3576900.0],["2009-01-15",15.3647,15.6176,15.2976,15.6124,3279400.0],["2009-01-16",15.8241,16.077,15.7105,15.9841,3013400.0],["2009-01-20",15.9273,16.1802,15.6279,15.6795,3210500.0],["2009-01-21",15.9531,16.0253,15.5815,15.8653,5687300.0],["2009-01-22",15.5608,15.855,15.5402,15.7312,3426900.0],["2009-01-23",15.6073,16.0718,15.3389,16.0047,3409700.0],["2009-01-26",16.0099,16.7118,16.0099,16.5156,4329100.0],["2009-01-27",16.6344,16.9285,16.4176,16.7634,4585300.0],["2009-01-28",17.0008,17.3053,16.8305,17.1556,3597400.0],["2009-01-29",16.9853,17.3724,16.7685,16.9492,2272200.0],["2009-01-30",16.9131,17.0834,16.1802,16.2937,3565200.0],["2009-02-02",16.2369,16.495,16.0305,16.2266,3889100.0],["2009-02-03",16.3402,16.3556,15.917,16.144,4678000.0],["2009-02-04",15.6331,16.366,15.6279,16.0769,3204800.0],["2009-02-05",16.0511,16.4795,15.9221,16.3866,3412600.0],["2009-02-06",16.5105,17.0421,16.1699,16.8666,5226900.0],["2009-02-09",16.7943,16.9698,16.4744,16.6498,2242500.0],["2009-02-10",16.5414,16.7221,15.9118,15.9892,4217200.0],["2009-02-11",16.046,16.2782,15.9944,16.2111,2684500.0],["2009-02-12",15.9015,16.0615,15.5918,16.046,3946100.0],["2009-02-13",15.9634,16.2111,15.8757,15.9841,1910700.0],["2009-02-17",15.535,15.6021,15.1118,15.1273,3111000.0],["2009-02-18",15.2563,15.277,14.957,15.0602,3055000.0],["2009-02-19",14.6267,15.4576,14.6267,15.1118,2294800.0],["2009-02-20",14.8486,14.9931,14.4306,14.7196,3458600.0],["2009-02-23",14.8434,14.9931,14.3531,14.4202,3542400.0],["2009-02-24",14.5183,14.8073,14.4564,14.7299,3733400.0],["2009-02-25",14.6834,14.6834,14.3015,14.4047,3971000.0],["2009-02-26",14.5854,14.6525,14.1364,14.1777,2222000.0],["2009-02-27",13.9402,14.3583,13.7441,14.0848,4040600.0],["2009-03-02",13.9144,14.317,13.6048,13.6667,3451400.0],["2009-03-03",13.8215,13.9867,13.0835,13.1557,4912800.0],["2009-03-04",13.3106,13.579,13.1299,13.3983,4790400.0],["2009-03-05",13.1506,13.1609,12.6293,12.8874,4536900.0],["2009-03-06",13.1609,13.3545,12.5018,12.8523,5621400.0],["2009-03-09",12.7006,12.9517,12.4809,12.6222,3130500.0],["2009-03-10",12.868,13.2603,12.7529,13.1139,5422500.0],["2009-03-11",13.2289,13.4696,12.7948,12.8209,4353200.0],["2009-03-12",12.7843,12.868,12.3711,12.5646,6548400.0],["2009-03-13",12.6379,13.0616,12.5542,12.9988,5312800.0],["2009-03-16",13.0145,13.5846,13.004,13.2551,4532100.0],["2009-03-17",13.2969,13.7991,12.8419,13.773,7389000.0],["2009-03-18",13.7154,14.5157,13.4957,14.4582,6383200.0],["2009-03-19",14.6308,14.7564,14.3117,14.6884,4496600.0],["2009-03-20",14.7564,14.9028,14.4216,14.4477,5046000.0],["2009-03-23",14.7878,15.3213,14.5681,15.2952,3562500.0],["2009-03-24",15.0964,15.3161,14.9081,15.1644,2831300.0],["2009-03-25",15.2428,15.5253,14.9185,15.133,2461000.0],["2009-03-26",15.1278,15.3893,14.9447,15.3788,2583200.0],["2009-03-27",15.2219,15.3788,15.0964,15.1696,2409000.0],["2009-03-30",14.9133,15.0545,14.6361,14.8505,2523100.0],["2009-03-31",14.997,15.6875,14.8871,15.4155,4549100.0],["2009-04-01",15.2533,15.5985,15.2062,15.5096,2724200.0],["2009-04-02",15.7816,15.9229,15.3422,15.745,2850700.0],["2009-04-03",15.7293,16.2733,15.7293,16.2262,4066200.0],["2009-04-06",16.0536,16.2995,15.8078,15.9072,2294400.0],["2009-04-07",15.8287,15.8601,15.4625,15.6979,2012500.0],["2009-04-08",15.7869,15.949,15.5672,15.8967,1778200.0],["2009-04-09",16.2733,16.3256,15.609,15.7869,2496100.0],["2009-04-13",15.7607,15.8392,15.2795,15.3788,2153400.0],["2009-04-14",15.2638,15.2899,15.0231,15.0911,2175700.0],["2009-04-15",15.0807,15.2951,14.8767,15.2533,2630800.0],["2009-04-16",15.3684,15.5096,15.1173,15.2219,2954700.0],["2009-04-17",15.2795,15.5358,15.1801,15.4521,2687900.0],["2009-04-20",15.2481,15.5515,15.1487,15.2115,1879100.0],["2009-04-21",15.1068,15.3056,14.8924,15.0493,2451800.0],["2009-04-22",14.9551,15.0964,14.8034,14.861,2089100.0],["2009-04-23",14.8034,14.8767,14.568,14.8191,2681100.0],["2009-04-24",14.929,14.9813,14.5681,14.6936,2005900.0],["2009-04-27",14.6884,15.0074,14.6047,14.8244,1877700.0],["2009-04-28",14.7197,15.0022,14.5733,14.7982,2092500.0],["2009-04-29",14.997,15.5096,14.8767,15.473,5573900.0],["2009-04-30",15.6247,15.7555,15.3422,15.609,3221300.0],["2009-05-01",15.6875,16.3204,15.609,16.2942,3303100.0],["2009-05-04",16.6186,16.6186,16.0955,16.425,3599100.0],["2009-05-05",16.3936,16.4459,15.9961,16.3256,2554700.0],["2009-05-06",16.4826,16.5453,16.0955,16.4826,2343700.0],["2009-05-07",16.6238,16.7493,16.2733,16.5715,2670100.0],["2009-05-08",16.6186,17.2149,16.6186,16.7336,2653400.0],["2009-05-11",16.5715,16.9272,16.4878,16.7336,2480600.0],["2009-05-12",16.7807,17.0841,16.7127,17.0161,2380400.0],["2009-05-13",16.8069,16.969,16.4773,16.6238,2858100.0],["2009-05-14",16.6761,16.765,16.2838,16.5767,2836400.0],["2009-05-15",16.4459,16.6447,16.1059,16.5767,4833000.0],["2009-05-18",16.7441,16.7441,16.0902,16.3413,4829000.0],["2009-05-19",16.3623,16.9638,16.3623,16.8749,3064100.0],["2009-05-20",17.0266,17.0266,16.6238,16.6709,3330400.0],["2009-05-21",16.4564,16.5872,16.3099,16.4146,2605100.0],["2009-05-22",16.4773,16.8383,16.3884,16.5401,1751000.0],["2009-05-26",16.561,16.901,16.3466,16.8958,3621100.0],["2009-05-27",16.9063,16.99,16.5401,16.5401,3261000.0],["2009-05-28",16.221,16.8226,16.221,16.697,4027600.0],["2009-05-29",16.7546,16.7964,16.3832,16.6709,4319600.0],["2009-06-01",16.8278,17.6491,16.7232,17.5915,3399400.0],["2009-06-02",17.5915,17.7537,17.377,17.4032,4897300.0],["2009-06-03",17.377,17.398,16.6499,16.854,3594800.0],["2009-06-04",16.9638,17.2306,16.8958,17.1678,2846500.0],["2009-06-05",17.3174,17.5922,17.032,17.1166,3602700.0],["2009-06-08",17.1377,17.1535,16.6779,16.8682,3048600.0],["2009-06-09",16.958,17.0743,16.7942,16.9052,2583900.0],["2009-06-10",17.0426,17.2117,16.8682,17.0901,3392000.0],["2009-06-11",17.1535,17.7243,17.1377,17.3174,3538000.0],["2009-06-12",17.2539,17.4178,16.8946,17.1958,3378200.0],["2009-06-15",16.9792,17.106,16.5934,16.7731,2616500.0],["2009-06-16",16.9105,16.9739,16.53,16.6515,3364600.0],["2009-06-17",16.6568,16.8576,16.5405,16.7044,2943000.0],["2009-06-18",16.7519,17.0478,16.6885,16.9844,3372400.0],["2009-06-19",16.9686,17.0478,16.7783,16.8787,3764500.0],["2009-06-22",16.7044,17.0954,16.6304,16.8682,3328700.0],["2009-06-23",16.9157,16.9157,16.6092,16.7678,3020500.0],["2009-06-24",16.8418,16.9263,16.6515,16.7519,2622800.0],["2009-06-25",16.7202,17.0531,16.5881,16.9263,2909100.0],["2009-06-26",16.9157,17.1165,16.7413,17.032,8836600.0],["2009-06-29",17.1324,17.3596,17.0056,17.3121,2632200.0],["2009-06-30",17.5816,17.5816,17.0109,17.2434,4207500.0],["2009-07-01",17.3596,17.5182,17.2117,17.4812,2911300.0],["2009-07-02",17.3279,17.3279,16.9633,16.9633,3624600.0],["2009-07-06",16.8946,17.1271,16.7731,17.0161,2432500.0],["2009-07-07",17.0214,17.106,16.4877,16.5141,2713000.0],["2009-07-08",16.5141,16.7044,16.345,16.5141,3258700.0],["2009-07-09",16.6198,16.6885,16.3344,16.5035,3249300.0],["2009-07-10",16.382,16.5353,16.2182,16.3767,3645700.0],["2009-07-13",16.3873,16.6727,16.2182,16.604,3774800.0],["2009-07-14",16.5881,16.6462,16.3556,16.6462,4579600.0],["2009-07-15",16.6832,17.1483,16.6779,17.143,2957600.0],["2009-07-16",17.0796,17.2434,16.9263,17.1588,2215900.0],["2009-07-17",17.1166,17.2328,16.8418,16.9686,1891200.0],["2009-07-20",17.0637,17.1007,16.8893,17.069,2005400.0],["2009-07-21",17.1218,17.2804,16.9369,17.1218,3282400.0],["2009-07-22",17.0109,17.2698,16.9422,17.1377,1908900.0],["2009-07-23",17.1166,17.6714,17.0479,17.6239,2417300.0],["2009-07-24",17.5023,17.9304,17.5023,17.8934,2087100.0],["2009-07-27",17.8405,17.9779,17.719,17.8194,1840500.0],["2009-07-28",17.682,17.8194,17.2487,17.3913,2227500.0],["2009-07-29",17.3226,17.5182,16.9844,17.3596,2253300.0],["2009-07-30",17.5235,17.83,17.4548,17.6661,2076200.0],["2009-07-31",17.0109,17.5974,17.0109,17.1483,3960200.0],["2009-08-03",17.8194,17.8194,17.2222,17.46,3654200.0],["2009-08-04",17.3913,17.4389,17.0214,17.1483,2950400.0],["2009-08-05",17.1218,17.2645,16.6409,16.8048,2960100.0],["2009-08-06",16.847,16.9369,16.3503,16.5987,3397500.0],["2009-08-07",16.7519,16.8206,16.5564,16.7361,2032700.0],["2009-08-10",16.7255,16.8259,16.5353,16.8259,2051300.0],["2009-08-11",16.7889,16.7995,16.5511,16.5934,2195900.0],["2009-08-12",16.5353,16.8682,16.4718,16.7308,1931600.0],["2009-08-13",16.6621,16.9052,16.5405,16.8787,2614900.0],["2009-08-14",16.8787,16.9844,16.7044,16.9739,3559400.0],["2009-08-17",16.8312,16.9422,16.5194,16.5405,2942000.0],["2009-08-18",16.5722,16.6727,16.4084,16.5194,2547500.0],["2009-08-19",16.456,16.8629,16.3979,16.8418,3090500.0],["2009-08-20",16.7625,16.995,16.7519,16.9633,3246700.0],["2009-08-21",17.0954,17.4019,16.995,17.3702,3238000.0],["2009-08-24",17.3861,17.4548,17.1324,17.2962,2496500.0],["2009-08-25",17.3913,17.5816,17.0426,17.0637,2069800.0],["2009-08-26",17.0426,17.1166,16.9052,17.0161,1575700.0],["2009-08-27",17.0637,17.1007,16.7836,17.0479,2670400.0],["2009-08-28",17.1218,17.1324,16.8206,16.9739,2344500.0],["2009-08-31",16.884,16.9157,16.6251,16.7361,2675000.0],["2009-09-01",16.6832,16.9052,16.6145,16.6568,3710200.0],["2009-09-02",16.6092,16.6885,16.3873,16.4031,4465900.0],["2009-09-03",16.4983,16.5723,16.1601,16.4349,4117000.0],["2009-09-04",16.5433,16.5914,16.2281,16.3136,2452500.0],["2009-09-08",16.4525,16.5753,16.3082,16.4952,3473800.0],["2009-09-09",16.5005,16.6715,16.3563,16.6181,3822900.0],["2009-09-10",16.5807,16.6982,16.5219,16.6288,2263600.0],["2009-09-11",16.6234,16.6875,16.4525,16.4952,2962800.0],["2009-09-14",16.4578,16.8424,16.4044,16.8371,2604400.0],["2009-09-15",16.805,16.9279,16.6555,16.8638,2491800.0],["2009-09-16",16.8424,17.1522,16.7676,17.0561,2657000.0],["2009-09-17",16.992,17.0881,16.8371,16.9546,2728600.0],["2009-09-18",17.0187,17.1469,16.9012,17.0881,4737400.0],["2009-09-21",17.0454,17.0828,16.6929,16.7463,2716000.0],["2009-09-22",16.8264,16.8531,16.5379,16.5914,3352200.0],["2009-09-23",16.6341,16.9599,16.5433,16.6448,3033700.0],["2009-09-24",16.6929,16.8317,16.602,16.6661,2447900.0],["2009-09-25",16.6181,16.8531,16.602,16.7142,2811000.0],["2009-09-28",16.7249,16.9867,16.6608,16.8584,1393500.0],["2009-09-29",16.9172,16.9332,16.7623,16.8905,1992200.0],["2009-09-30",16.8798,16.9599,16.6875,16.7943,4573200.0],["2009-10-01",16.773,16.8264,16.3937,16.4151,2698400.0],["2009-10-02",16.2922,16.3243,16.148,16.2121,2110600.0],["2009-10-05",16.2922,16.3991,16.0412,16.3563,1946900.0],["2009-10-06",16.367,16.6127,16.2815,16.6074,2349400.0],["2009-10-07",16.602,16.6501,16.4471,16.6288,2085900.0],["2009-10-08",16.7623,16.789,16.4845,16.57,2698200.0],["2009-10-09",16.5914,16.8531,16.586,16.7463,2026200.0],["2009-10-12",16.7463,16.8317,16.6288,16.6929,1295500.0],["2009-10-13",16.6768,16.6768,16.4899,16.5059,1802200.0],["2009-10-14",16.7997,16.7997,16.2922,16.383,3909800.0],["2009-10-15",16.4151,16.4952,16.2976,16.4204,5214000.0],["2009-10-16",16.3724,16.7463,16.2068,16.6341,5552800.0],["2009-10-19",16.6982,16.9813,16.5486,16.9119,4613000.0],["2009-10-20",16.9012,16.9012,16.4204,16.5059,4125600.0],["2009-10-21",16.4899,16.6661,16.3884,16.4204,5539200.0],["2009-10-22",16.4364,16.57,16.2815,16.5059,3839100.0],["2009-10-23",16.5219,16.5914,16.116,16.1907,3178500.0],["2009-10-26",16.2495,16.4632,15.8542,15.8542,4026600.0],["2009-10-27",15.8863,16.0038,15.6993,15.8969,4190900.0],["2009-10-28",16.1373,16.1373,15.6459,15.6993,4102400.0],["2009-10-29",15.8008,16.3243,15.7794,16.2709,4594000.0],["2009-10-30",16.2495,16.351,15.8061,15.9183,5253600.0],["2009-11-02",15.9878,16.2335,15.6833,15.8008,3035700.0],["2009-11-03",15.7794,15.8328,15.5978,15.6672,2196200.0],["2009-11-04",15.726,16.2281,15.6512,15.9717,4152800.0],["2009-11-05",16.0892,16.4151,16.0038,16.367,3046000.0],["2009-11-06",16.3189,16.4311,16.1854,16.335,2675600.0],["2009-11-09",16.4097,16.6288,16.3563,16.6234,3154300.0],["2009-11-10",16.5753,16.8478,16.5486,16.789,2915800.0],["2009-11-11",16.8745,16.8745,16.5967,16.7249,2741300.0],["2009-11-12",16.7089,16.8798,16.5486,16.6181,4497300.0],["2009-11-13",16.6234,16.8798,16.6181,16.757,3506000.0],["2009-11-16",16.8798,16.9599,16.789,16.9439,2649400.0],["2009-11-17",16.9172,16.9599,16.789,16.8905,2049400.0],["2009-11-18",16.8638,16.8958,16.6875,16.7463,2157600.0],["2009-11-19",16.6715,16.7463,16.3136,16.3937,2378700.0],["2009-11-20",16.4365,16.6608,16.3563,16.586,2759500.0],["2009-11-23",16.7249,16.9386,16.6715,16.7302,2437000.0],["2009-11-24",16.7463,16.7837,16.5326,16.6929,3090200.0],["2009-11-25",16.6822,16.9012,16.6661,16.8798,1715300.0],["2009-11-27",16.4952,16.7196,16.4364,16.5059,1104600.0],["2009-11-30",16.5059,16.7783,16.4151,16.7516,3132600.0],["2009-12-01",16.8905,17.0614,16.8852,16.9225,3693700.0],["2009-12-02",16.9653,17.3072,16.9439,17.2537,4074000.0],["2009-12-03",17.2324,17.43,17.1309,17.2698,2958900.0],["2009-12-04",17.4514,17.5636,16.9546,17.195,3787800.0],["2009-12-07",17.2074,17.3477,17.148,17.2776,2842000.0],["2009-12-08",17.229,17.2937,17.0401,17.2344,3196300.0],["2009-12-09",17.2236,17.3963,17.1534,17.3963,2410300.0],["2009-12-10",17.4719,17.7094,17.4233,17.6986,2825900.0],["2009-12-11",17.8119,18.0656,17.65,18.044,3066300.0],["2009-12-14",18.1789,18.2113,17.9037,18.0764,2848900.0],["2009-12-15",18.0494,18.2869,17.8713,18.2059,4112500.0],["2009-12-16",18.2437,18.4272,18.1412,18.1843,3307300.0],["2009-12-17",18.1574,18.2005,17.9522,18.0278,2397200.0],["2009-12-18",18.1196,18.2113,17.9361,18.0332,5329500.0],["2009-12-21",18.0818,18.3301,18.0332,18.1628,2504800.0],["2009-12-22",18.2329,18.2761,17.9307,17.9792,2049500.0],["2009-12-23",18.0224,18.152,17.8443,17.9199,2100700.0],["2009-12-24",17.9792,18.1843,17.9738,18.1466,814700.0],["2009-12-28",18.2329,18.2815,18.0332,18.2329,1425400.0],["2009-12-29",18.2923,18.3409,18.1142,18.1142,1182600.0],["2009-12-30",18.1034,18.2761,18.071,18.2167,1387500.0],["2009-12-31",18.3031,18.3517,17.936,17.9468,2120900.0],["2010-01-04",17.8875,18.1574,17.7525,18.152,5130400.0],["2010-01-05",18.1628,18.2167,18.044,18.1358,6568700.0],["2010-01-06",18.152,18.2113,17.9037,18.0386,2972700.0],["2010-01-07",17.9684,18.0224,17.7471,17.7957,1923800.0],["2010-01-08",17.6986,17.8173,17.6068,17.7471,1764000.0],["2010-01-11",17.7309,17.8389,17.6014,17.8335,3397600.0],["2010-01-12",17.5312,17.8929,17.4611,17.7202,4012200.0],["2010-01-13",17.7471,17.9522,17.596,17.8389,2749100.0],["2010-01-14",17.7579,17.8011,17.623,17.7148,2590000.0],["2010-01-15",17.6338,17.7525,17.3639,17.6068,3169700.0],["2010-01-19",17.5744,17.7795,17.4989,17.7687,2185300.0],["2010-01-20",17.6554,17.6554,17.1912,17.3963,3719400.0],["2010-01-21",17.4071,17.596,17.0131,17.1372,3204500.0],["2010-01-22",17.0994,17.1696,16.8296,16.8619,3298800.0],["2010-01-25",16.8835,17.0671,16.8026,16.9699,2074900.0],["2010-01-26",16.9537,17.0077,16.7432,16.8889,2382500.0],["2010-01-27",16.8457,16.8457,16.4031,16.6568,2649300.0],["2010-01-28",16.6838,16.6946,16.3654,16.5003,2994500.0],["2010-01-29",16.6406,16.7216,16.4679,16.5111,3138100.0],["2010-02-01",16.5867,16.6352,16.4409,16.5327,2192100.0],["2010-02-02",16.5435,16.7054,16.4085,16.673,2553900.0],["2010-02-03",16.5705,16.6622,16.4301,16.4895,1914100.0],["2010-02-04",16.3654,16.4085,15.9767,15.9983,2337500.0],["2010-02-05",15.9821,16.0523,15.6583,15.9336,3041800.0],["2010-02-08",15.9174,16.2088,15.8526,15.912,2157200.0],["2010-02-09",16.0523,16.3168,15.9767,16.1333,3132400.0],["2010-02-10",16.1117,16.2196,15.8634,16.1549,3503200.0],["2010-02-11",16.1387,16.5219,15.9659,16.4787,5261500.0],["2010-02-12",16.3438,16.3816,16.1387,16.2844,4165100.0],["2010-02-16",16.4193,16.646,16.414,16.6029,3017500.0],["2010-02-17",16.6892,16.7972,16.4895,16.5921,2219700.0],["2010-02-18",16.5489,16.7702,16.4787,16.6514,3440400.0],["2010-02-19",16.5705,16.8403,16.4517,16.8295,2822900.0],["2010-02-22",16.9321,16.9321,16.4625,16.5003,2305800.0],["2010-02-23",16.4409,16.5003,16.1711,16.279,3321100.0],["2010-02-24",16.3384,16.36,16.0631,16.2844,3771400.0],["2010-02-25",16.0847,16.1819,15.8526,16.1495,4217700.0],["2010-02-26",16.1225,16.198,15.9497,16.0415,2599600.0],["2010-03-01",16.1009,16.5219,16.1009,16.4301,2944500.0],["2010-03-02",16.5111,16.5921,16.4193,16.5327,2401400.0],["2010-03-03",16.5489,16.5921,16.4625,16.5003,2356400.0],["2010-03-04",16.5651,16.6946,16.3977,16.6784,7348300.0],["2010-03-05",16.9969,16.9969,16.7108,16.8404,5039300.0],["2010-03-08",16.7656,16.8584,16.5527,16.7601,2415200.0],["2010-03-09",16.7492,16.782,16.6455,16.6728,2987200.0],["2010-03-10",16.7001,16.7547,16.5309,16.6728,3263100.0],["2010-03-11",16.6073,16.7601,16.5964,16.7383,2532000.0],["2010-03-12",16.7983,16.8693,16.6564,16.6837,1916400.0],["2010-03-15",16.6564,16.8365,16.6564,16.8365,2157400.0],["2010-03-16",16.8747,17.0166,16.7765,16.9893,2360100.0],["2010-03-17",17.0166,17.093,16.7983,16.8966,3551500.0],["2010-03-18",16.8856,17.0275,16.7601,16.9129,2269400.0],["2010-03-19",16.8747,17.104,16.7274,16.8747,3569000.0],["2010-03-22",16.8093,16.8747,16.6455,16.6946,2010200.0],["2010-03-23",16.6946,16.8911,16.5691,16.6619,2770200.0],["2010-03-24",16.6182,16.7165,16.4108,16.4218,3384400.0],["2010-03-25",16.4218,16.4872,15.9251,16.0179,5960600.0],["2010-03-26",16.067,16.0725,15.8487,15.8869,3177700.0],["2010-03-29",15.9961,16.1052,15.9087,16.0943,2689700.0],["2010-03-30",16.1543,16.1707,16.0234,16.0725,2444400.0],["2010-03-31",16.1434,16.1762,15.8869,16.1107,3954100.0],["2010-04-01",16.1871,16.4545,16.1871,16.4381,3110800.0],["2010-04-05",16.5091,16.8474,16.4982,16.8202,3317600.0],["2010-04-06",16.7492,17.0003,16.6783,16.973,3975800.0],["2010-04-07",16.902,16.902,16.5909,16.7438,5440700.0],["2010-04-08",16.711,16.711,16.4982,16.6346,2602200.0],["2010-04-09",16.6564,16.7601,16.4927,16.7492,2686600.0],["2010-04-12",16.9129,16.9511,16.8147,16.9348,2048000.0],["2010-04-13",16.9511,16.9893,16.7328,16.8365,2521900.0],["2010-04-14",16.8256,17.0439,16.7056,17.0385,3131700.0],["2010-04-15",16.9839,17.0166,16.7547,16.7547,3118200.0],["2010-04-16",16.7274,16.8092,16.46,16.5091,2908600.0],["2010-04-19",16.4381,16.5855,16.4108,16.5145,1610200.0],["2010-04-20",16.6237,16.8147,16.5746,16.8038,2127000.0],["2010-04-21",16.782,16.842,16.6946,16.8256,1747000.0],["2010-04-22",16.8311,16.9839,16.711,16.9566,2338700.0],["2010-04-23",16.9293,17.2186,16.8365,17.2186,2064300.0],["2010-04-26",17.1749,17.2677,17.0985,17.1312,2478900.0],["2010-04-27",17.0876,17.2186,16.9239,16.9566,3475200.0],["2010-04-28",17.0767,17.2076,16.7929,17.1694,3518700.0],["2010-04-29",17.2459,17.5024,17.2459,17.3768,2678900.0],["2010-04-30",17.4314,17.8189,17.4041,17.5351,4937400.0],["2010-05-03",17.6442,17.939,17.6115,17.8844,2559700.0],["2010-05-04",17.7425,17.7807,17.4369,17.546,2741900.0],["2010-05-05",17.3386,17.5788,17.2295,17.4041,3174900.0],["2010-05-06",17.3768,17.4478,16.1598,16.9184,3644400.0],["2010-05-07",16.9239,17.1258,16.5145,16.7547,4797900.0],["2010-05-10",17.3059,17.5078,17.0112,17.1476,6063500.0],["2010-05-11",16.9893,17.3441,16.9893,17.1804,4001900.0],["2010-05-12",17.1694,17.5733,17.093,17.546,3551900.0],["2010-05-13",17.6879,17.8571,17.4641,17.5187,3647400.0],["2010-05-14",17.4314,17.5678,17.1749,17.3605,3619300.0],["2010-05-17",17.5078,17.5951,17.0985,17.3932,5231000.0],["2010-05-18",17.4696,17.5678,17.1913,17.2295,3671200.0],["2010-05-19",17.1858,17.2568,16.9457,17.1531,3681400.0],["2010-05-20",16.8311,16.902,16.5637,16.6401,7311000.0],["2010-05-21",16.4108,16.58,16.2417,16.5145,4815300.0],["2010-05-24",16.6182,16.7656,16.4108,16.4436,2486900.0],["2010-05-25",16.1161,16.3999,15.8378,16.3999,4362600.0],["2010-05-26",16.5364,16.5964,16.2362,16.3126,2880100.0],["2010-05-27",16.52,16.711,16.4163,16.7001,2347000.0],["2010-05-28",16.7055,16.8966,16.6401,16.7165,2633600.0],["2010-06-01",16.6128,16.8311,16.4381,16.5254,3910900.0],["2010-06-02",16.6346,16.9893,16.4654,16.9839,4898400.0],["2010-06-03",17.0003,17.1967,16.9784,17.1858,2023500.0],["2010-06-04",16.9621,17.1967,16.6728,16.7383,3386000.0],["2010-06-07",16.8117,17.176,16.6737,17.0049,4980500.0],["2010-06-08",17.0214,17.4464,16.9166,17.4299,4824300.0],["2010-06-09",17.5513,17.8824,17.3636,17.5844,6026100.0],["2010-06-10",17.7831,17.91,17.6893,17.7941,3392400.0],["2010-06-11",17.6175,17.7445,17.4243,17.7224,2917200.0],["2010-06-14",17.8659,18.0756,17.8052,17.8383,2706800.0],["2010-06-15",17.9873,18.2798,17.8438,18.2798,2682300.0],["2010-06-16",18.1474,18.3957,17.9597,18.324,2628500.0],["2010-06-17",18.335,18.6165,18.197,18.5668,3113300.0],["2010-06-18",18.5503,18.6551,18.4123,18.5558,3351300.0],["2010-06-21",18.8207,18.8814,18.186,18.2578,4271100.0],["2010-06-22",18.2412,18.4123,17.7058,17.7665,5555200.0],["2010-06-23",17.7169,17.761,17.4851,17.5016,4480800.0],["2010-06-24",17.4795,17.8493,17.4575,17.5623,3122700.0],["2010-06-25",17.612,17.899,17.3084,17.8824,6229800.0],["2010-06-28",17.9211,18.0094,17.6838,17.899,2779500.0],["2010-06-29",17.7113,17.7224,17.3747,17.4464,4139500.0],["2010-06-30",17.5292,17.6948,17.2753,17.2919,4804100.0],["2010-07-01",17.3471,17.3692,17.0656,17.1925,3695100.0],["2010-07-02",17.1925,17.4575,17.1815,17.3195,2860400.0],["2010-07-06",17.4078,17.5789,17.3084,17.5016,4111400.0],["2010-07-07",17.5071,18.1308,17.463,18.0591,6629900.0],["2010-07-08",18.1253,18.3185,18.1253,18.3019,3598200.0],["2010-07-09",18.2357,18.4509,18.1694,18.4013,2794700.0],["2010-07-12",18.3847,18.5337,18.2854,18.462,2576600.0],["2010-07-13",18.6055,18.6717,18.3902,18.473,3269600.0],["2010-07-14",18.3847,18.5613,18.2798,18.5006,2047800.0],["2010-07-15",18.3626,18.6883,18.3461,18.622,2137800.0],["2010-07-16",18.5503,18.6055,18.1915,18.197,3187400.0],["2010-07-19",18.3019,18.5116,18.2026,18.3792,2418900.0],["2010-07-20",18.2688,18.5061,18.037,18.4785,3059400.0],["2010-07-21",18.5337,18.5337,18.1032,18.2136,2205400.0],["2010-07-22",18.3847,18.7158,18.3129,18.5944,3581300.0],["2010-07-23",18.5558,18.6772,18.4123,18.6386,2144500.0],["2010-07-26",18.6551,18.8097,18.5944,18.7931,2072100.0],["2010-07-27",18.8594,19.2236,18.8318,19.196,2720300.0],["2010-07-28",19.1519,19.2788,18.9311,18.9808,3851800.0],["2010-07-29",19.1188,19.1795,18.4841,18.6662,4388400.0],["2010-07-30",18.3847,18.6275,17.7721,18.1584,5140700.0],["2010-08-02",18.2964,18.4013,18.0646,18.3847,5799500.0],["2010-08-03",18.3737,18.5116,18.2302,18.2522,2353900.0],["2010-08-04",18.2633,18.2798,17.8273,18.1584,3977500.0],["2010-08-05",18.037,18.0756,17.7445,17.8824,3294400.0],["2010-08-06",17.8162,18.1253,17.7721,18.0701,3779800.0],["2010-08-09",18.0756,18.197,17.9928,18.0315,2599600.0],["2010-08-10",17.9211,18.0922,17.7776,17.9487,2870400.0],["2010-08-11",17.7389,17.7721,17.5071,17.5182,2726900.0],["2010-08-12",17.3747,17.6948,17.2091,17.4188,4236300.0],["2010-08-13",17.3857,17.7003,17.3195,17.5016,2645600.0],["2010-08-16",17.4243,17.5623,17.2753,17.4078,2201700.0],["2010-08-17",17.5402,17.8769,17.463,17.7113,2635000.0],["2010-08-18",17.6672,17.8383,17.5623,17.761,2833100.0],["2010-08-19",17.5513,17.7941,17.3857,17.474,2281500.0],["2010-08-20",17.3471,17.5568,17.3195,17.5127,2326600.0],["2010-08-23",17.5513,17.8604,17.5513,17.7721,3047700.0],["2010-08-24",17.612,17.9156,17.612,17.7334,3381100.0],["2010-08-25",17.4906,17.6175,17.2643,17.5237,8832900.0],["2010-08-26",17.612,17.6617,17.2643,17.325,3413900.0],["2010-08-27",17.4078,17.7445,17.2532,17.7003,2723000.0],["2010-08-30",17.6782,17.75,17.474,17.474,2079400.0],["2010-08-31",17.4575,17.6782,17.3084,17.6396,3960300.0],["2010-09-01",17.7997,18.1253,17.7334,18.1198,2665800.0],["2010-09-02",18.1253,18.186,17.9156,18.0039,2465600.0],["2010-09-03",18.048,18.1915,17.9708,18.175,2371800.0],["2010-09-07",18.0651,18.2603,18.0539,18.1153,2628700.0],["2010-09-08",18.1655,18.2324,17.8643,17.9145,1916500.0],["2010-09-09",18.1209,18.1766,18.0484,18.0484,1821900.0],["2010-09-10",18.0149,18.0484,17.7304,17.8029,3606600.0],["2010-09-13",17.8866,17.9424,17.7472,17.8476,2997700.0],["2010-09-14",17.8699,17.9591,17.7137,17.8085,3248700.0],["2010-09-15",17.7918,17.7918,17.4348,17.5408,3627100.0],["2010-09-16",17.5297,17.6468,17.4404,17.6189,2698700.0],["2010-09-17",17.7193,17.7751,17.6301,17.7695,3856900.0],["2010-09-20",17.8197,18.0037,17.7249,17.9926,2804100.0],["2010-09-21",18.0484,18.238,17.8699,18.093,4052200.0],["2010-09-22",18.1041,18.3551,18.0539,18.0707,2650700.0],["2010-09-23",17.9368,18.1766,17.8587,17.881,2426400.0],["2010-09-24",18.0762,18.3328,17.9982,18.3328,2745900.0],["2010-09-27",18.383,18.5336,18.3049,18.4388,2883700.0],["2010-09-28",18.4834,18.5559,18.3105,18.4834,2292800.0],["2010-09-29",18.383,18.4443,18.2101,18.383,1784800.0],["2010-09-30",18.5615,18.5615,18.422,18.4499,3332600.0],["2010-10-01",18.6117,18.6173,18.3718,18.4499,2032100.0],["2010-10-04",18.422,18.6451,18.3607,18.4499,1935600.0],["2010-10-05",18.634,18.7678,18.5447,18.7232,1777900.0],["2010-10-06",18.6898,18.7344,18.3942,18.422,2152300.0],["2010-10-07",18.5113,18.6396,18.4834,18.6284,1799900.0],["2010-10-08",18.6953,18.7678,18.5782,18.6897,1777700.0],["2010-10-11",18.7288,18.8069,18.5559,18.6396,1816000.0],["2010-10-12",18.6451,18.6842,18.3495,18.5001,2025900.0],["2010-10-13",18.5559,18.6842,18.4611,18.6228,2115200.0],["2010-10-14",18.6005,18.7009,18.4053,18.4667,1818300.0],["2010-10-15",18.5671,18.6284,18.3886,18.5447,6137600.0],["2010-10-18",18.5782,18.8515,18.5224,18.8125,1606600.0],["2010-10-19",18.6005,18.8069,18.5057,18.5838,2108200.0],["2010-10-20",18.6451,18.8627,18.6284,18.7176,1518500.0],["2010-10-21",18.7957,18.9463,18.7009,18.8515,3533400.0],["2010-10-22",18.8515,18.8571,18.4722,18.5447,3579300.0],["2010-10-25",18.6786,18.7623,18.5169,18.5894,2618000.0],["2010-10-26",18.5392,18.6284,18.4388,18.6228,2958200.0],["2010-10-27",18.4722,18.4722,17.9591,18.1989,5428800.0],["2010-10-28",18.277,18.3718,17.9814,18.0986,4623100.0],["2010-10-29",18.0986,18.1822,18.0037,18.0372,2755600.0],["2010-11-01",18.1097,18.2268,17.8197,17.948,3089400.0],["2010-11-02",18.0651,18.3495,18.0316,18.3328,2164600.0],["2010-11-03",18.3886,18.4722,18.2101,18.3663,2808200.0],["2010-11-04",18.5224,18.6507,18.4834,18.5503,2359800.0],["2010-11-05",18.6061,18.6451,18.2882,18.4165,2333100.0],["2010-11-08",18.2603,18.3663,18.0037,18.132,2325600.0],["2010-11-09",18.1655,18.2826,18.0428,18.1041,2616500.0],["2010-11-10",18.026,18.1488,17.8755,17.987,2594500.0],["2010-11-11",17.9312,18.0484,17.8085,17.881,3004100.0],["2010-11-12",17.881,17.8866,17.5966,17.6579,3302400.0],["2010-11-15",17.7528,18.0149,17.7528,17.8253,1714600.0],["2010-11-16",17.7639,17.8197,17.3846,17.5352,2299200.0],["2010-11-17",17.5576,17.6133,17.3791,17.4237,3245900.0],["2010-11-18",17.552,17.6133,17.3289,17.3791,4471100.0],["2010-11-19",17.2564,17.2787,16.9273,17.156,5191200.0],["2010-11-22",17.1671,17.2341,17.0165,17.1894,2388600.0],["2010-11-23",17.0723,17.1783,16.9831,17.0891,3195300.0],["2010-11-24",17.1894,17.2787,17.1448,17.2508,2348400.0],["2010-11-26",17.0723,17.2173,17.05,17.0835,1196100.0],["2010-11-29",17.011,17.2508,16.9775,17.2006,3189400.0],["2010-11-30",17.1783,17.3289,17.0835,17.195,9312200.0],["2010-12-01",17.4293,17.5743,17.2062,17.5464,8987000.0],["2010-12-02",17.5408,17.6189,17.34,17.5631,8879800.0],["2010-12-03",17.5352,17.7304,17.4683,17.7026,2670100.0],["2010-12-06",17.7606,17.8001,17.5915,17.7268,3062000.0],["2010-12-07",17.8508,17.8621,17.5746,17.631,3108500.0],["2010-12-08",17.6648,17.7042,17.4731,17.552,3905200.0],["2010-12-09",17.5915,17.7719,17.3885,17.6422,5234700.0],["2010-12-10",17.6817,17.6873,17.428,17.5464,2529600.0],["2010-12-13",17.6873,17.6873,17.4562,17.5802,1938100.0],["2010-12-14",17.5802,17.8114,17.5013,17.7381,3121100.0],["2010-12-15",17.631,17.7324,17.5182,17.5859,2408300.0],["2010-12-16",17.5858,18.0031,17.5182,17.9692,5069100.0],["2010-12-17",17.9354,17.9974,17.8001,17.8396,4916700.0],["2010-12-20",17.9523,17.9805,17.7324,17.7494,2543700.0],["2010-12-21",17.8396,17.8678,17.5182,17.614,2662400.0],["2010-12-22",17.6648,17.8227,17.5971,17.817,1516600.0],["2010-12-23",17.755,17.7832,17.614,17.7212,1738900.0],["2010-12-27",17.6592,17.7494,17.6197,17.7212,1089200.0],["2010-12-28",17.7832,17.8057,17.6253,17.7832,925000.0],["2010-12-29",17.8057,17.8283,17.6535,17.6817,951100.0],["2010-12-30",17.6986,17.7832,17.6704,17.6986,1117300.0],["2010-12-31",17.7155,17.9918,17.693,17.9354,2023100.0],["2011-01-03",18.0482,18.0764,17.7945,17.9298,2671200.0],["2011-01-04",17.9298,17.9693,17.6422,17.8057,3440500.0],["2011-01-05",17.7324,17.8396,17.6084,17.6591,3161100.0],["2011-01-06",17.6873,17.7155,17.5295,17.6197,3401600.0],["2011-01-07",17.6535,17.8114,17.428,17.8114,4845700.0],["2011-01-10",17.7606,17.8452,17.5407,17.817,3082000.0],["2011-01-11",17.8339,18.0144,17.7324,17.9862,2630800.0],["2011-01-12",18.0031,18.285,18.0031,18.1328,2220400.0],["2011-01-13",18.0877,18.161,17.7606,17.8114,2870900.0],["2011-01-14",17.755,17.8508,17.7099,17.8283,1731000.0],["2011-01-18",17.8565,17.958,17.6084,17.6591,3337500.0],["2011-01-19",17.6535,17.9298,17.6535,17.9129,2363700.0],["2011-01-20",17.9185,18.2173,17.9185,18.1384,2067900.0],["2011-01-21",18.3188,18.3188,18.1609,18.3019,3530500.0],["2011-01-24",18.2568,18.4823,18.2455,18.4372,2246100.0],["2011-01-25",18.4203,18.5218,18.3019,18.3245,2619000.0],["2011-01-26",18.3414,18.409,18.2794,18.3639,1968800.0],["2011-01-27",18.3808,18.4823,18.3188,18.3978,1967400.0],["2011-01-28",18.4147,18.4654,18.1835,18.285,2277500.0],["2011-01-31",18.3019,18.3808,18.2061,18.285,2136000.0],["2011-02-01",18.3865,18.674,18.1948,18.674,2877500.0],["2011-02-02",18.5725,18.5725,18.1948,18.3752,3733800.0],["2011-02-03",18.3808,18.5049,18.2737,18.4654,2384200.0],["2011-02-04",18.4203,18.4203,18.161,18.1666,3299300.0],["2011-02-07",18.2286,18.3865,18.1722,18.3865,1554700.0],["2011-02-08",18.3752,18.4654,18.2568,18.4598,1628200.0],["2011-02-09",18.4034,18.674,18.2794,18.6177,2549900.0],["2011-02-10",18.6064,18.6402,18.4598,18.5444,1612800.0],["2011-02-11",18.4823,18.6684,18.4598,18.5331,1130000.0],["2011-02-14",18.5105,18.5613,18.2737,18.3696,1075100.0],["2011-02-15",18.3019,18.3414,18.2117,18.2963,1709600.0],["2011-02-16",18.2794,18.3865,17.9749,18.1102,2868300.0],["2011-02-17",18.0877,18.144,17.8734,18.082,2275600.0],["2011-02-18",18.1102,18.1102,17.879,17.896,3141000.0],["2011-02-22",17.6366,18.2455,17.5069,18.1722,5709700.0],["2011-02-23",18.2004,18.3019,17.9974,18.2117,4238600.0],["2011-02-24",18.2061,18.3132,18.0482,18.1722,4264000.0],["2011-02-25",18.1948,18.2906,18.0707,18.2794,2317800.0],["2011-02-28",18.3301,18.55,18.2512,18.4372,2862000.0],["2011-03-01",18.3752,18.4541,17.9805,17.9918,4022800.0],["2011-03-02",18.0031,18.0933,17.8339,17.9805,2324200.0],["2011-03-03",18.1271,18.2117,18.0144,18.0144,2313700.0],["2011-03-04",18.0369,18.0426,17.6648,17.8227,2506300.0],["2011-03-07",17.8452,18.082,17.7324,17.7437,2725800.0],["2011-03-08",17.7055,18.116,17.7055,18.059,2024400.0],["2011-03-09",18.0589,18.5492,18.0589,18.5321,3497700.0],["2011-03-10",18.3953,18.6119,18.2243,18.2699,3110900.0],["2011-03-11",18.2984,18.5036,18.173,18.458,2556200.0],["2011-03-14",18.3155,18.3155,17.8594,17.962,4001800.0],["2011-03-15",17.6143,17.7739,17.449,17.7283,4011300.0],["2011-03-16",17.7283,18.0019,17.1868,17.2837,7318400.0],["2011-03-17",17.5003,17.5288,17.1925,17.3692,3962000.0],["2011-03-18",17.4091,17.5003,17.221,17.3464,3378500.0],["2011-03-21",17.4547,17.6656,17.4091,17.5345,2280300.0],["2011-03-22",17.5687,17.7739,17.5231,17.6713,2085500.0],["2011-03-23",17.6257,17.8024,17.5402,17.7568,1856200.0],["2011-03-24",17.848,17.9221,17.7625,17.7682,2497300.0],["2011-03-25",17.8138,17.9506,17.7055,17.7226,2319100.0],["2011-03-28",17.7682,17.8252,17.6599,17.6599,1376400.0],["2011-03-29",17.6485,17.8879,17.5345,17.848,1536500.0],["2011-03-30",17.8936,18.1673,17.8366,18.0647,2004600.0],["2011-03-31",18.0932,18.173,17.9506,17.962,2322100.0],["2011-04-01",18.0761,18.1103,17.8822,17.9563,2431300.0],["2011-04-04",17.9278,17.9563,17.5174,17.6086,5329700.0],["2011-04-05",17.5972,17.6713,17.5402,17.563,4063900.0],["2011-04-06",17.62,17.9906,17.5858,17.9906,4590200.0],["2011-04-07",17.9506,17.9734,17.7169,17.8765,2359500.0],["2011-04-08",17.9735,17.9849,17.6713,17.7967,1497200.0],["2011-04-11",17.7169,17.7511,17.3521,17.4205,3957500.0],["2011-04-12",17.3749,17.5003,17.2723,17.4319,3569100.0],["2011-04-13",17.4604,17.7283,17.449,17.6485,3624700.0],["2011-04-14",17.5516,17.6998,17.4775,17.5972,2714200.0],["2011-04-15",17.6485,17.962,17.6314,17.7853,2880200.0],["2011-04-18",17.6827,17.7112,17.5117,17.6143,2118300.0],["2011-04-19",17.6029,17.6143,17.3692,17.3977,2867000.0],["2011-04-20",17.5402,17.6428,17.4547,17.5345,3153900.0],["2011-04-21",17.5516,17.6371,17.3806,17.6314,1680000.0],["2011-04-25",17.5972,17.6713,17.5288,17.563,1059100.0],["2011-04-26",17.62,17.8423,17.5459,17.8081,2395800.0],["2011-04-27",17.8423,18.173,17.7967,18.1274,3720000.0],["2011-04-28",18.0875,18.3725,18.0647,18.2927,2797400.0],["2011-04-29",18.3098,18.3554,18.1331,18.3383,2148500.0],["2011-05-02",18.3497,18.5207,18.2528,18.344,2526000.0],["2011-05-03",18.3497,18.6974,18.2072,18.3668,4520500.0],["2011-05-04",18.3269,18.4808,18.0533,18.4352,4362200.0],["2011-05-05",18.3953,18.5036,18.0875,18.2699,3207500.0],["2011-05-06",18.3212,18.5948,18.287,18.4124,7308000.0],["2011-05-09",18.458,18.5549,18.3212,18.4352,2537500.0],["2011-05-10",18.5036,18.8684,18.458,18.8057,2724600.0],["2011-05-11",18.7772,18.9767,18.6746,18.9539,3657900.0],["2011-05-12",18.9596,19.2788,18.8684,19.2104,3700000.0],["2011-05-13",19.2731,19.3472,18.971,19.0679,3405700.0],["2011-05-16",19.0166,19.2846,18.8684,19.1135,3536400.0],["2011-05-17",19.0907,19.3302,19.0565,19.2789,2213600.0],["2011-05-18",19.2788,19.3587,19.0622,19.3416,2389800.0],["2011-05-19",19.3586,19.4955,19.3244,19.4841,2455300.0],["2011-05-20",19.4214,19.5069,19.2959,19.4442,2359400.0],["2011-05-23",19.3758,19.4499,19.2446,19.2732,2168500.0],["2011-05-24",19.3415,19.3472,19.0223,19.0394,2652100.0],["2011-05-25",18.9482,19.1819,18.8456,19.0622,2310100.0],["2011-05-26",19.0052,19.0679,18.8,18.9368,2403200.0],["2011-05-27",19.0451,19.0964,18.9026,19.0052,1892700.0],["2011-05-31",19.0907,19.1819,18.8969,19.0964,2072000.0],["2011-06-01",19.0052,19.1078,18.7544,18.7544,2588200.0],["2011-06-02",18.8114,18.8114,18.572,18.743,2542000.0],["2011-06-03",18.5435,18.6575,18.4238,18.515,1853500.0],["2011-06-06",18.4865,18.5378,18.3497,18.458,1755000.0],["2011-06-07",18.5922,18.719,18.4079,18.4309,2747800.0],["2011-06-08",18.477,18.5577,18.3042,18.3848,3201100.0],["2011-06-09",18.4136,18.5461,18.2869,18.4597,2155400.0],["2011-06-10",18.4367,18.4424,18.2638,18.2926,1807500.0],["2011-06-13",18.6095,18.6671,18.2004,18.2062,3882700.0],["2011-06-14",18.3502,18.4539,18.1486,18.3675,3288100.0],["2011-06-15",18.2293,18.3618,17.9009,17.9412,3747600.0],["2011-06-16",17.9757,18.2869,17.9585,18.0967,2496300.0],["2011-06-17",18.1889,18.3214,18.1255,18.1832,2205500.0],["2011-06-20",18.114,18.2869,18.0161,18.2408,1599700.0],["2011-06-21",18.3387,18.4712,18.2062,18.2984,2184200.0],["2011-06-22",18.2177,18.4597,18.1486,18.3157,2629200.0],["2011-06-23",18.1025,18.212,17.9354,18.1947,2798300.0],["2011-06-24",18.235,18.4539,17.9066,17.9066,4761100.0],["2011-06-27",18.0218,18.4482,18.0103,18.3848,3311100.0],["2011-06-28",18.4079,18.5231,18.3272,18.4885,2110700.0],["2011-06-29",18.5288,18.6498,18.4194,18.5749,1994900.0],["2011-06-30",18.6614,18.8284,18.5,18.8054,2496800.0],["2011-07-01",18.8284,18.9898,18.742,18.9725,1720100.0],["2011-07-05",18.9494,18.9494,18.7478,18.8112,1996100.0],["2011-07-06",18.8054,18.9033,18.6556,18.7824,1459400.0],["2011-07-07",18.8745,18.9322,18.7363,18.9149,1989800.0],["2011-07-08",18.7881,18.8169,18.6326,18.7478,1400300.0],["2011-07-11",18.5404,18.5519,18.3675,18.4712,1523500.0],["2011-07-12",18.4136,18.6498,18.3675,18.5116,2756800.0],["2011-07-13",18.6268,18.6844,18.3963,18.454,2107200.0],["2011-07-14",18.4828,18.5,18.3214,18.4367,2825500.0],["2011-07-15",18.4597,18.4885,18.2465,18.3445,2658700.0],["2011-07-18",18.2811,18.3272,18.1255,18.1947,1478200.0],["2011-07-19",18.2523,18.3791,18.1198,18.3675,1466700.0],["2011-07-20",18.3906,18.5116,18.3099,18.4136,943700.0],["2011-07-21",18.5404,18.8688,18.5173,18.7939,2273300.0],["2011-07-22",18.8227,18.9379,18.7132,18.9033,2079000.0],["2011-07-25",18.8054,19.1914,18.8054,19.128,3155400.0],["2011-07-26",19.105,19.2894,19.0128,19.1799,3964200.0],["2011-07-27",19.128,19.2029,19.0301,19.1511,3830200.0],["2011-07-28",19.128,19.1338,18.9494,19.0647,2074000.0],["2011-07-29",18.9321,19.0474,18.7881,18.8688,3232700.0],["2011-08-01",19.0243,19.0416,18.6037,18.8169,2397000.0],["2011-08-02",18.7017,18.7824,18.5461,18.5807,3406500.0],["2011-08-03",18.621,18.621,18.0449,18.2811,3799800.0],["2011-08-04",18.1313,18.1659,17.3996,17.4399,4704200.0],["2011-08-05",17.607,17.705,17.2095,17.4745,5603200.0],["2011-08-08",17.1864,17.4284,16.5296,16.616,6464400.0],["2011-08-09",16.8753,17.1922,16.1148,17.1749,5722700.0],["2011-08-10",16.8984,17.2613,16.6448,16.6909,5427600.0],["2011-08-11",16.7543,17.9988,16.714,17.7856,7297300.0],["2011-08-12",17.8663,18.1371,17.7165,17.9008,6167900.0],["2011-08-15",18.0506,18.6729,17.9873,18.6498,4854800.0],["2011-08-16",18.4885,18.7075,18.3733,18.6498,3719600.0],["2011-08-17",18.6441,18.9379,18.621,18.7247,4113600.0],["2011-08-18",18.2926,18.5346,18.1198,18.454,5492400.0],["2011-08-19",18.2062,18.477,18.1083,18.2177,4068600.0],["2011-08-22",18.6729,18.6729,18.1544,18.3733,4061700.0],["2011-08-23",18.212,18.6153,18.114,18.6095,3964100.0],["2011-08-24",18.5634,19.2778,18.4712,19.2663,4454700.0],["2011-08-25",19.3066,19.3066,18.984,19.105,11385100.0],["2011-08-26",18.984,19.1568,18.5231,19.0128,3022700.0],["2011-08-29",19.2202,19.4564,19.1568,19.4392,5126500.0],["2011-08-30",19.3815,19.5141,19.2951,19.4104,2689100.0],["2011-08-31",19.4622,19.6984,19.3873,19.6639,4599100.0],["2011-09-01",19.6581,19.7157,19.249,19.3009,4061400.0],["2011-09-02",18.9782,19.2087,18.9437,19.0589,2354600.0],["2011-09-06",18.5173,18.9782,18.3791,18.9494,3783400.0],["2011-09-07",19.0152,19.3937,18.9686,19.3471,3471200.0],["2011-09-08",19.2132,19.5392,19.2132,19.3646,2329800.0],["2011-09-09",19.1491,19.1608,18.7066,18.794,3790800.0],["2011-09-12",18.6601,19.021,18.5553,19.0152,4448700.0],["2011-09-13",19.0618,19.3529,18.9104,19.3238,3437600.0],["2011-09-14",19.3529,19.7721,19.1433,19.5625,3273600.0],["2011-09-15",19.7546,19.8536,19.5858,19.8245,2493400.0],["2011-09-16",19.9293,20.1331,19.8711,20.069,3556700.0],["2011-09-19",19.7488,20.0516,19.7372,19.9934,2133900.0],["2011-09-20",20.0982,20.6571,20.0283,20.267,3576800.0],["2011-09-21",20.2088,20.3951,19.679,19.6906,3636400.0],["2011-09-22",19.2423,19.4228,19.0094,19.2365,4908700.0],["2011-09-23",19.2015,19.6091,19.1666,19.5683,3042800.0],["2011-09-26",19.7139,19.807,19.4868,19.7954,2555500.0],["2011-09-27",20.0982,20.1389,19.7546,19.8478,2699300.0],["2011-09-28",19.8769,19.9875,19.4868,19.5217,3187900.0],["2011-09-29",19.8827,19.9118,19.5159,19.7721,2878300.0],["2011-09-30",19.6033,19.8303,19.4286,19.4286,4447200.0],["2011-10-03",19.417,19.5334,18.8115,18.8231,4214900.0],["2011-10-04",18.6135,18.8114,18.1885,18.5669,6600000.0],["2011-10-05",18.6135,18.6426,18.2642,18.6135,3834000.0],["2011-10-06",18.5844,18.9628,18.5145,18.957,2621700.0],["2011-10-07",19.056,19.1142,18.7008,18.8173,4706100.0],["2011-10-10",19.0502,19.1433,18.9803,19.1084,3134800.0],["2011-10-11",19.0793,19.12,18.8231,19.0909,2968800.0],["2011-10-12",19.1782,19.2074,18.8871,18.9978,3742100.0],["2011-10-13",18.8988,19.0618,18.7649,19.0036,3457400.0],["2011-10-14",19.1666,19.2656,19.0909,19.2481,2178700.0],["2011-10-17",19.2074,19.4228,19.1899,19.3296,2403800.0],["2011-10-18",19.2772,19.3937,19.0967,19.2306,4042700.0],["2011-10-19",19.2539,19.5683,19.1724,19.2365,1813700.0],["2011-10-20",19.2772,19.5334,19.2598,19.4519,2935400.0],["2011-10-21",19.6091,19.8944,19.5974,19.8944,2828100.0],["2011-10-24",19.9526,20.0399,19.8129,20.0399,2797600.0],["2011-10-25",19.8944,20.0225,19.7546,19.7663,3035700.0],["2011-10-26",20.0283,20.0516,19.7954,19.9759,2328600.0],["2011-10-27",20.3019,20.3543,19.9642,20.0458,4725600.0],["2011-10-28",19.9992,20.0574,19.7139,19.7896,4434400.0],["2011-10-31",19.6498,19.9118,19.6207,19.6207,2984000.0],["2011-11-01",18.9745,19.4868,18.8988,18.9628,4458400.0],["2011-11-02",19.219,19.6964,19.219,19.5567,3576800.0],["2011-11-03",19.7255,20.0807,19.6498,20.0166,4392400.0],["2011-11-04",19.8653,19.8653,19.5043,19.7255,2488200.0],["2011-11-07",19.7779,19.9002,19.6266,19.8944,1991400.0],["2011-11-08",19.8827,19.9235,19.6498,19.9002,2667100.0],["2011-11-09",19.6498,19.6615,19.2132,19.2539,3457900.0],["2011-11-10",19.5159,19.7954,19.4344,19.5742,3309900.0],["2011-11-11",19.7721,19.9817,19.7721,19.8129,2546900.0],["2011-11-14",19.7313,19.8245,19.4461,19.5625,1918400.0],["2011-11-15",19.4577,19.5567,19.3063,19.3646,3526000.0],["2011-11-16",19.2306,19.3413,19.0443,19.0793,3198900.0],["2011-11-17",19.0851,19.1258,18.7882,18.9745,3942900.0],["2011-11-18",19.1084,19.1084,18.9279,19.0327,6638500.0],["2011-11-21",18.8231,18.8871,18.5902,18.7474,10806900.0],["2011-11-22",18.7765,18.7998,18.4563,18.4679,3260700.0],["2011-11-23",18.3457,18.4097,18.0779,18.1535,3071900.0],["2011-11-25",18.2234,18.3049,18.1536,18.171,972200.0],["2011-11-28",18.5436,18.6019,18.2642,18.3923,2220200.0],["2011-11-29",18.4971,18.7183,18.4563,18.6019,3611600.0],["2011-11-30",19.0385,19.2132,18.9978,19.1782,3563700.0],["2011-12-01",19.0735,19.2132,18.9745,19.0094,2366600.0],["2011-12-02",19.1433,19.1433,18.759,18.8114,2559100.0],["2011-12-05",19.0385,19.0851,18.8347,18.9687,3429900.0],["2011-12-06",19.0327,19.1259,18.9104,19.0094,3434900.0],["2011-12-07",18.8523,18.9759,18.6581,18.87,3936400.0],["2011-12-08",18.8229,18.87,18.5169,18.5522,2502700.0],["2011-12-09",18.6464,18.7052,18.4522,18.6581,2218900.0],["2011-12-12",18.5346,18.6522,18.358,18.4875,2379100.0],["2011-12-13",18.5522,18.7935,18.4463,18.5287,2769300.0],["2011-12-14",18.5287,18.6405,18.2698,18.2698,3058300.0],["2011-12-15",18.4463,18.7699,18.4345,18.7346,2625100.0],["2011-12-16",18.7993,18.8346,18.3698,18.411,4574600.0],["2011-12-19",18.5051,18.6169,18.005,18.0285,3300700.0],["2011-12-20",18.2757,18.4169,18.1168,18.4051,3032500.0],["2011-12-21",18.4169,18.6405,18.3639,18.6346,3293800.0],["2011-12-22",18.6934,18.9759,18.6346,18.917,2814700.0],["2011-12-23",19.0171,19.2465,18.9876,19.1465,1950700.0],["2011-12-27",19.1524,19.323,19.1053,19.3113,1259500.0],["2011-12-28",19.2877,19.2995,19.0936,19.1347,1199600.0],["2011-12-29",19.2053,19.3936,19.1818,19.3819,1919700.0],["2011-12-30",19.4231,19.5466,19.323,19.4231,2667100.0],["2012-01-03",19.529,19.5643,18.6934,18.717,5153300.0],["2012-01-04",18.7229,18.8405,18.6052,18.6287,3422400.0],["2012-01-05",18.5404,18.8582,18.4993,18.8288,2546800.0],["2012-01-06",18.8699,18.8935,18.6169,18.7523,2367500.0],["2012-01-09",18.7523,18.7935,18.5522,18.6169,1996400.0],["2012-01-10",18.8052,18.8052,18.564,18.5757,3327400.0],["2012-01-11",18.5463,18.5934,18.3051,18.3286,3621300.0],["2012-01-12",18.3934,18.4581,18.258,18.3404,1837100.0],["2012-01-13",18.2698,18.2992,18.0462,18.1815,3328600.0],["2012-01-17",18.3404,18.4169,17.9991,18.058,3937600.0],["2012-01-18",18.0756,18.1227,17.8756,17.952,3246100.0],["2012-01-19",17.952,17.9991,17.7579,17.7991,3595200.0],["2012-01-20",17.8461,17.9521,17.6343,17.7696,3844400.0],["2012-01-23",17.905,18.1933,17.8285,18.1286,3646200.0],["2012-01-24",18.0638,18.0874,17.8226,17.8638,2576000.0],["2012-01-25",17.7814,18.2345,17.652,18.1992,4723100.0],["2012-01-26",18.2404,18.4463,18.1403,18.3169,3005700.0],["2012-01-27",18.2933,18.3169,17.8167,17.8461,3093500.0],["2012-01-30",17.7755,17.8285,17.6637,17.7755,2715000.0],["2012-01-31",17.8403,17.9168,17.7226,17.852,3310700.0],["2012-02-01",17.905,17.9344,17.7579,17.8579,2744800.0],["2012-02-02",17.8814,17.8932,17.5461,17.652,4042500.0],["2012-02-03",17.7873,17.8403,17.6343,17.8108,2368300.0],["2012-02-06",17.7461,17.8049,17.7049,17.7873,1640000.0],["2012-02-07",17.7814,18.0697,17.6637,18.0109,2212700.0],["2012-02-08",18.0168,18.1933,17.9579,18.1639,2627400.0],["2012-02-09",18.158,18.1815,17.752,17.8756,4415000.0],["2012-02-10",17.7991,17.952,17.7461,17.952,3042300.0],["2012-02-13",18.0168,18.0874,17.8991,18.0462,1960200.0],["2012-02-14",18.0344,18.1109,17.8756,18.1109,2743500.0],["2012-02-15",18.1109,18.1698,17.9638,18.0403,2187400.0],["2012-02-16",18.0639,18.4816,18.0639,18.4463,2949700.0],["2012-02-17",18.5346,18.5934,18.3816,18.4345,2744200.0],["2012-02-21",18.4581,18.4698,18.0697,18.1933,3273000.0],["2012-02-22",18.1109,18.311,18.0756,18.2168,3054500.0],["2012-02-23",18.1639,18.2051,17.9167,17.9462,11310600.0],["2012-02-24",17.9462,18.0109,17.8461,17.905,9490200.0],["2012-02-27",17.905,18.0756,17.7991,18.0521,13229100.0],["2012-02-28",17.9403,18.058,17.8932,18.0344,3337400.0],["2012-02-29",18.0344,18.2286,17.9226,18.1109,3244800.0],["2012-03-01",18.158,18.2992,18.0344,18.1227,2579600.0],["2012-03-02",18.1345,18.3345,18.1345,18.258,2521700.0],["2012-03-05",18.2698,18.2992,18.005,18.2168,2976600.0],["2012-03-06",18.1462,18.1815,17.8756,18.0168,3897900.0],["2012-03-07",18.0555,18.121,17.9186,18.0019,3049200.0],["2012-03-08",18.0793,18.2341,18.0317,18.1686,2796800.0],["2012-03-09",18.3055,18.3055,17.984,18.0317,3610600.0],["2012-03-12",18.0376,18.1864,17.9959,18.1567,2757300.0],["2012-03-13",18.2102,18.24,18.0257,18.1507,2770300.0],["2012-03-14",18.1507,18.1864,17.8828,17.9185,2610300.0],["2012-03-15",17.9185,18.0733,17.7995,17.9364,2982900.0],["2012-03-16",17.9305,17.9662,17.7995,17.9305,3524800.0],["2012-03-19",17.8709,18.0495,17.8293,17.8471,2423000.0],["2012-03-20",17.7221,17.7697,17.6149,17.7281,3586200.0],["2012-03-21",17.74,17.7816,17.6626,17.7281,3875800.0],["2012-03-22",17.6507,17.7638,17.6209,17.7459,3091600.0],["2012-03-23",17.7519,17.859,17.6328,17.6626,2752400.0],["2012-03-26",17.7816,17.859,17.7102,17.8471,3015100.0],["2012-03-27",17.8769,18.0674,17.8471,18.0019,3177000.0],["2012-03-28",18.0078,18.0912,17.8293,17.9245,3523000.0],["2012-03-29",17.8412,18.0257,17.7102,18.0078,2586200.0],["2012-03-30",18.1626,18.2341,18.0436,18.2222,3164100.0],["2012-04-02",18.2162,18.3055,18.0852,18.2281,2594600.0],["2012-04-03",18.246,18.2638,17.9245,18.0912,2638200.0],["2012-04-04",18.0257,18.0852,17.9305,17.984,2838000.0],["2012-04-05",17.9126,17.9424,17.609,17.6864,5719900.0],["2012-04-09",17.5495,17.6507,17.5137,17.5792,4034700.0],["2012-04-10",17.5257,17.5316,17.2161,17.3173,5449700.0],["2012-04-11",17.4542,17.5316,17.4245,17.478,3496200.0],["2012-04-12",17.5078,17.5614,17.4125,17.5078,3823800.0],["2012-04-13",17.484,17.8531,17.484,17.6745,7844100.0],["2012-04-16",17.734,17.9721,17.7221,17.8709,3099200.0],["2012-04-17",17.9245,18.0733,17.74,18.0495,3034100.0],["2012-04-18",17.99,18.121,17.8888,17.9185,2484000.0],["2012-04-19",17.8531,18.0198,17.8293,17.9066,3095400.0],["2012-04-20",17.9543,18.1567,17.865,18.1031,2554100.0],["2012-04-23",18.0555,18.0852,17.9543,18.0674,1809300.0],["2012-04-24",18.1031,18.2102,18.0436,18.0971,2451100.0],["2012-04-25",18.1329,18.2102,18.0674,18.1864,1995100.0],["2012-04-26",18.1864,18.4543,18.1448,18.4246,2836600.0],["2012-04-27",18.4543,18.5853,18.3888,18.5674,2946700.0],["2012-04-30",18.5496,18.5555,18.4067,18.5436,3181100.0],["2012-05-01",18.5853,18.752,18.5377,18.7341,2958700.0],["2012-05-02",18.7103,18.9901,18.5615,18.6865,3505600.0],["2012-05-03",18.6686,18.9365,18.621,18.752,4022900.0],["2012-05-04",18.7103,18.9008,18.6924,18.8353,2563400.0],["2012-05-07",18.7222,18.7996,18.5972,18.7103,1937700.0],["2012-05-08",18.6448,18.7282,18.5377,18.6448,2737500.0],["2012-05-09",18.5555,18.9365,18.5317,18.7579,3429700.0],["2012-05-10",18.8234,19.0675,18.7341,19.0437,2632600.0],["2012-05-11",18.9901,19.1568,18.9068,19.0615,2391000.0],["2012-05-14",18.9722,19.0377,18.8829,18.9425,1712400.0],["2012-05-15",18.9603,18.9901,18.7698,18.8353,2269600.0],["2012-05-16",18.9008,18.9544,18.7579,18.8234,2449200.0],["2012-05-17",18.8591,18.9722,18.8055,18.8353,2302100.0],["2012-05-18",18.9127,19.0496,18.7936,18.8591,3740500.0],["2012-05-21",18.8472,18.8472,18.3174,18.4424,7083600.0],["2012-05-22",18.4424,18.5198,18.3531,18.4127,3862500.0],["2012-05-23",18.3888,18.4305,18.1626,18.2757,2417700.0],["2012-05-24",18.2995,18.4365,18.121,18.2579,11836400.0],["2012-05-25",18.246,18.3948,18.0971,18.1388,12369900.0],["2012-05-29",18.2162,18.3769,18.1388,18.3234,13139400.0],["2012-05-30",18.2638,18.4186,18.2222,18.3055,4746400.0],["2012-05-31",18.2995,18.6805,18.2995,18.5674,4237100.0],["2012-06-01",18.4305,18.7163,18.4186,18.5734,4082200.0],["2012-06-04",18.5853,18.6032,18.4781,18.5793,3458600.0],["2012-06-05",18.5615,18.7639,18.5258,18.6389,2807300.0],["2012-06-06",18.7262,18.9008,18.6479,18.9008,5576300.0],["2012-06-07",19.0272,19.1296,18.949,19.0573,2919600.0],["2012-06-08",19.0272,19.256,19.0092,19.2259,2449200.0],["2012-06-11",19.2861,19.3825,19.1416,19.1657,3690800.0],["2012-06-12",19.1477,19.1838,18.9309,19.1296,3004700.0],["2012-06-13",19.1958,19.1958,18.9068,19.0694,2667600.0],["2012-06-14",19.1416,19.3343,19.0453,19.3042,2817100.0],["2012-06-15",19.4307,19.4849,19.2922,19.4668,3797300.0],["2012-06-18",19.4186,19.4909,19.2862,19.3283,2591900.0],["2012-06-19",19.4066,19.5089,19.3283,19.3765,2368500.0],["2012-06-20",19.3825,19.5089,19.1838,19.2741,2340400.0],["2012-06-21",19.3343,19.4788,18.9791,18.9911,3285300.0],["2012-06-22",19.1416,19.1416,18.973,19.0573,1890000.0],["2012-06-25",18.9791,19.0513,18.9369,19.0333,1549800.0],["2012-06-26",18.8647,18.955,18.7021,18.8466,3327900.0],["2012-06-27",18.8466,19.2621,18.8466,19.1898,2381800.0],["2012-06-28",19.1055,19.2079,18.9851,19.1958,2148900.0],["2012-06-29",19.4367,19.5752,19.3524,19.5691,3261500.0],["2012-07-02",19.6655,19.7137,19.4849,19.6294,2452300.0],["2012-07-03",19.6053,19.6474,19.4367,19.5691,1189800.0],["2012-07-05",19.4788,19.5752,19.3644,19.4668,1869100.0],["2012-07-06",19.3524,19.4186,19.2681,19.3825,1619400.0],["2012-07-09",19.3343,19.3945,19.2199,19.3102,1314300.0],["2012-07-10",19.3644,19.4547,19.2801,19.3283,1268900.0],["2012-07-11",19.3584,19.5089,19.3584,19.4788,1723200.0],["2012-07-12",19.4307,19.527,19.3524,19.4246,1520900.0],["2012-07-13",19.4548,19.7016,19.4066,19.6956,1426900.0],["2012-07-16",19.7137,19.7679,19.6113,19.6294,2023500.0],["2012-07-17",19.6414,19.7197,19.5571,19.6294,2516000.0],["2012-07-18",19.6173,19.8702,19.5571,19.8341,2183800.0],["2012-07-19",19.7076,19.8281,19.5089,19.816,2269300.0],["2012-07-20",19.7197,19.9003,19.6655,19.7739,1751800.0],["2012-07-23",19.6715,19.7558,19.533,19.6534,1742400.0],["2012-07-24",19.6595,19.7197,19.4246,19.5872,2511200.0],["2012-07-25",19.6173,19.7076,19.4788,19.5631,1724900.0],["2012-07-26",19.7919,20.0569,19.7558,20.0268,2632700.0],["2012-07-27",20.1532,20.3579,20.093,20.3218,2758600.0],["2012-07-30",20.2496,20.5145,20.2255,20.4723,2237800.0],["2012-07-31",20.3218,20.4422,19.9545,20.0147,3972400.0],["2012-08-01",19.9786,20.2676,19.5752,19.6294,4154900.0],["2012-08-02",19.5993,19.6294,19.3042,19.4487,2978000.0],["2012-08-03",19.6534,19.7919,19.5511,19.6534,2200000.0],["2012-08-06",19.7197,19.816,19.5692,19.6655,2144700.0],["2012-08-07",19.7016,19.7618,19.521,19.533,2598000.0],["2012-08-08",19.515,19.6233,19.4307,19.5932,2174700.0],["2012-08-09",19.5692,19.6173,19.4788,19.6053,1538000.0],["2012-08-10",19.5932,19.7618,19.4668,19.7498,1395300.0],["2012-08-13",19.6896,19.7317,19.533,19.6113,1488100.0],["2012-08-14",19.6173,19.7197,19.5631,19.6414,1669500.0],["2012-08-15",19.6535,19.816,19.6113,19.6896,1890900.0],["2012-08-16",19.6896,19.7679,19.5089,19.5451,2424500.0],["2012-08-17",19.5812,19.6896,19.5451,19.6715,1881500.0],["2012-08-20",19.5451,19.5631,19.3403,19.4608,2857300.0],["2012-08-21",19.4969,19.7076,19.3705,19.527,2405200.0],["2012-08-22",19.527,19.5812,19.3644,19.4547,1795700.0],["2012-08-23",19.4487,19.4487,19.1717,19.232,2189700.0],["2012-08-24",19.1717,19.3765,19.1717,19.3464,2162800.0],["2012-08-27",19.3042,19.3704,19.2019,19.2982,1991100.0],["2012-08-28",19.2741,19.3464,19.1778,19.256,1678000.0],["2012-08-29",19.1537,19.2139,19.0874,19.1537,2119400.0],["2012-08-30",19.0814,19.1175,18.967,19.0453,2559600.0],["2012-08-31",19.0754,19.1176,18.9911,19.0634,7234300.0],["2012-09-04",19.0573,19.1236,18.9731,19.0754,8195000.0],["2012-09-05",19.0602,19.1637,19.0297,19.0419,2201900.0],["2012-09-06",19.1454,19.3342,19.1393,19.3159,2027400.0],["2012-09-07",19.3159,19.3281,19.1515,19.2794,2743500.0],["2012-09-10",19.4073,19.4134,19.2672,19.3525,1872800.0],["2012-09-11",19.3525,19.4195,19.2002,19.2063,1596300.0],["2012-09-12",19.2063,19.249,18.9932,19.0297,2249300.0],["2012-09-13",19.0176,19.4195,19.0115,19.4073,2652100.0],["2012-09-14",19.3951,19.456,19.2977,19.4012,2811800.0],["2012-09-17",19.4012,19.4682,19.1942,19.255,1646700.0],["2012-09-18",19.2002,19.2794,19.0784,19.115,1793800.0],["2012-09-19",19.1272,19.3159,19.1272,19.2124,1530800.0],["2012-09-20",19.2185,19.3647,19.2124,19.3281,1627400.0],["2012-09-21",19.3768,19.4073,19.2307,19.3038,2430400.0],["2012-09-24",19.2855,19.4986,19.249,19.4499,2031400.0],["2012-09-25",19.4925,19.6082,19.3768,19.3768,1946500.0],["2012-09-26",19.3829,19.6021,19.3829,19.3951,1332700.0],["2012-09-27",19.4316,19.5413,19.3829,19.3951,1799800.0],["2012-09-28",19.3829,19.6387,19.2733,19.5961,3180500.0],["2012-10-01",19.5961,19.6326,19.2855,19.3099,2330800.0],["2012-10-02",19.4073,19.5534,19.3829,19.4499,2714200.0],["2012-10-03",19.4925,19.5656,19.4377,19.5656,1526200.0],["2012-10-04",19.6387,19.7909,19.59,19.7239,1503800.0],["2012-10-05",19.7666,19.8214,19.6387,19.6874,1172000.0],["2012-10-08",19.6813,19.7787,19.6448,19.7361,1638000.0],["2012-10-09",19.7057,19.7909,19.6752,19.7666,1399200.0],["2012-10-10",19.7544,19.8701,19.6935,19.7787,1843400.0],["2012-10-11",19.8518,20.1867,19.7422,19.9127,2627900.0],["2012-10-12",19.9675,19.998,19.7544,19.7848,2316600.0],["2012-10-15",19.797,19.8762,19.7118,19.864,1973900.0],["2012-10-16",19.9127,19.998,19.8457,19.9005,1745400.0],["2012-10-17",19.9675,20.1685,19.931,20.138,2779100.0],["2012-10-18",20.138,20.3146,20.0771,20.2903,2177000.0],["2012-10-19",20.2294,20.272,19.864,19.9188,2679900.0],["2012-10-22",19.6265,19.7483,19.6204,19.7483,2206200.0],["2012-10-23",19.6204,19.663,19.4925,19.5961,1619300.0],["2012-10-24",19.5961,19.6265,19.3829,19.4134,1805800.0],["2012-10-25",19.5047,19.5291,19.3525,19.4925,1571300.0],["2012-10-26",19.5291,19.5534,19.3099,19.3281,2413100.0],["2012-10-31",19.4195,19.6387,19.3464,19.5108,2742200.0],["2012-11-01",19.3829,19.3829,18.9262,18.9628,3901500.0],["2012-11-02",18.9688,19.1698,18.9079,18.9262,3255200.0],["2012-11-05",18.8775,18.9688,18.6035,18.707,2642200.0],["2012-11-06",18.707,18.7922,18.5852,18.5913,1722100.0],["2012-11-07",18.5365,18.5365,18.1589,18.2442,2407500.0],["2012-11-08",18.2381,18.433,18.2259,18.2381,2367100.0],["2012-11-09",18.3051,18.433,18.1955,18.2077,1980100.0],["2012-11-12",18.2076,18.2503,17.958,18.025,2082200.0],["2012-11-13",18.0189,18.3599,17.9884,18.165,3329000.0],["2012-11-14",18.1711,18.2198,17.8971,17.958,3249100.0],["2012-11-15",17.9397,18.0432,17.69,17.8301,2519300.0],["2012-11-16",17.8362,17.9397,17.7509,17.9336,3997200.0],["2012-11-19",17.9945,18.1833,17.958,18.1346,3352000.0],["2012-11-20",18.1468,18.1772,17.9032,18.0432,2201600.0],["2012-11-21",18.0371,18.0676,17.7205,17.9032,2082000.0],["2012-11-23",17.9519,17.9884,17.7022,17.8057,1162800.0],["2012-11-26",17.7936,18.1833,17.7814,18.0919,2590100.0],["2012-11-27",18.1224,18.2076,18.0676,18.1346,2307200.0],["2012-11-28",18.1102,18.2503,17.9884,18.2442,2323700.0],["2012-11-29",18.2746,18.2746,18.0615,18.2016,2461800.0],["2012-11-30",18.2381,18.3416,18.1589,18.3234,3290600.0],["2012-12-03",18.3234,18.3538,17.9823,18.1772,2024400.0],["2012-12-04",18.2137,18.3051,18.092,18.098,2616000.0],["2012-12-05",18.1627,18.625,18.0888,18.4956,4088000.0],["2012-12-06",18.5079,18.5942,18.397,18.4648,2808000.0],["2012-12-07",18.4709,18.5325,18.4031,18.5264,2398300.0],["2012-12-10",18.5079,18.5634,18.4401,18.5449,1926700.0],["2012-12-11",18.5449,18.7544,18.5264,18.6558,2527200.0],["2012-12-12",18.6373,18.8407,18.6373,18.662,2134000.0],["2012-12-13",18.6373,18.6743,18.4524,18.5695,1780300.0],["2012-12-14",18.5757,18.6065,18.4894,18.5264,1851600.0],["2012-12-17",18.5634,18.89,18.5634,18.8838,2531800.0],["2012-12-18",18.853,19.1057,18.8037,19.0934,2598800.0],["2012-12-19",19.0872,19.1057,18.9455,18.9455,2574100.0],["2012-12-20",18.9701,19.0256,18.8345,18.9886,1431800.0],["2012-12-21",18.9578,19.0256,18.7729,18.9455,4756200.0],["2012-12-24",18.8962,18.8962,18.7174,18.8222,632600.0],["2012-12-26",18.8469,18.9208,18.6558,18.6928,1743400.0],["2012-12-27",18.6496,18.7298,18.4216,18.662,2626800.0],["2012-12-28",18.5819,18.7174,18.4463,18.4524,2214400.0],["2012-12-31",18.4647,18.8962,18.3538,18.8592,4551900.0],["2013-01-02",19.0441,19.1982,18.9085,19.0626,2864100.0],["2013-01-03",19.0995,19.1858,19.0133,19.0626,1948400.0],["2013-01-04",19.0811,19.1612,19.0626,19.1427,1489800.0],["2013-01-07",19.0872,19.0872,18.7852,18.8715,1490100.0],["2013-01-08",18.816,18.9331,18.7298,18.7729,3733200.0],["2013-01-09",18.8345,18.8345,18.5079,18.551,3320200.0],["2013-01-10",18.6312,18.6743,18.4771,18.5757,3640300.0],["2013-01-11",18.625,18.625,18.4524,18.5634,2268900.0],["2013-01-14",18.6127,18.6311,18.4586,18.4956,1757200.0],["2013-01-15",18.4832,18.5202,18.3415,18.4709,3854100.0],["2013-01-16",18.4339,18.4524,18.3045,18.3538,2220300.0],["2013-01-17",18.4154,18.4832,18.3045,18.36,2477800.0],["2013-01-18",18.4339,18.4832,18.3045,18.3846,3315800.0],["2013-01-22",18.3846,18.7483,18.3846,18.7051,3070900.0],["2013-01-23",18.6805,18.7051,18.5695,18.5757,2305700.0],["2013-01-24",18.6127,18.7298,18.5695,18.662,1901500.0],["2013-01-25",18.7298,18.816,18.6127,18.816,3143900.0],["2013-01-28",18.8222,18.9085,18.662,18.9085,3284200.0],["2013-01-29",18.8838,19.1612,18.8469,19.0564,2767500.0],["2013-01-30",19.0811,19.1365,18.9948,19.0318,2232100.0],["2013-01-31",19.0256,19.229,19.0256,19.2166,2884900.0],["2013-02-01",19.229,19.3091,19.1673,19.2105,1990000.0],["2013-02-04",19.1365,19.2659,19.1119,19.1982,3035300.0],["2013-02-05",19.2475,19.2906,19.0872,19.0995,2256200.0],["2013-02-06",19.0564,19.2536,18.9701,19.229,2504800.0],["2013-02-07",19.2536,19.5741,19.1365,19.4385,4646400.0],["2013-02-08",19.3954,19.4385,19.2228,19.3707,1885000.0],["2013-02-11",19.3707,19.4447,19.3153,19.4385,1293900.0],["2013-02-12",19.4077,19.4755,19.266,19.42,1669200.0],["2013-02-13",19.4508,19.531,19.3584,19.4139,1719900.0],["2013-02-14",19.3461,19.457,19.1489,19.1797,2778700.0],["2013-02-15",19.2598,19.3338,19.1612,19.1612,3218500.0],["2013-02-19",19.2043,19.5001,19.2043,19.3584,3325200.0],["2013-02-20",19.3522,19.5063,19.266,19.2844,4360900.0],["2013-02-21",19.2906,19.7097,19.2906,19.5618,4253200.0],["2013-02-22",19.6111,19.8268,19.5926,19.8206,7800300.0],["2013-02-25",19.8884,20.1226,19.7035,19.7035,11650500.0],["2013-02-26",19.8145,19.9439,19.7405,19.8206,11913000.0],["2013-02-27",19.8514,20.1534,19.7898,20.135,2784700.0],["2013-02-28",20.1165,20.1904,20.0055,20.0857,3387300.0],["2013-03-01",20.0733,20.2459,19.9192,20.2459,3757900.0],["2013-03-04",20.2644,20.6095,20.1719,20.4678,3481200.0],["2013-03-05",20.5479,20.7143,20.5356,20.6157,2994600.0],["2013-03-06",20.6094,20.6406,20.4662,20.5285,2267300.0],["2013-03-07",20.5409,20.6655,20.3416,20.354,2788600.0],["2013-03-08",20.3727,20.4225,20.2606,20.3665,2299500.0],["2013-03-11",20.3602,20.5098,20.3229,20.4724,1689900.0],["2013-03-12",20.435,20.5285,20.3166,20.4101,1784400.0],["2013-03-13",20.4163,20.5471,20.3291,20.4412,1926600.0],["2013-03-14",20.4724,20.5534,20.3665,20.5285,3503200.0],["2013-03-15",20.4537,20.7341,20.3852,20.7341,3282900.0],["2013-03-18",20.6406,20.7465,20.5285,20.6344,1808500.0],["2013-03-19",20.7029,20.759,20.5347,20.6531,2478100.0],["2013-03-20",20.7527,20.9583,20.7154,20.9085,2449600.0],["2013-03-21",20.8462,20.9459,20.7777,20.8213,2143100.0],["2013-03-22",20.8213,20.9459,20.7528,20.8151,1694200.0],["2013-03-25",20.8836,21.0144,20.6406,20.7341,2160200.0],["2013-03-26",20.8275,20.9646,20.7901,20.9272,2140100.0],["2013-03-27",20.8337,21.0144,20.7652,20.9895,1255500.0],["2013-03-28",21.0705,21.4131,20.9895,21.3945,3455700.0],["2013-04-01",21.3633,21.3882,21.1889,21.2948,1994400.0],["2013-04-02",21.3695,21.4256,21.2512,21.3259,1436600.0],["2013-04-03",21.3384,21.4381,21.2885,21.3446,2062000.0],["2013-04-04",21.3944,21.5564,21.3882,21.5253,2122600.0],["2013-04-05",21.4007,21.544,21.3758,21.5004,2041300.0],["2013-04-08",21.2885,21.5253,21.2574,21.5191,2773500.0],["2013-04-09",21.5564,21.6437,21.4754,21.5315,1746500.0],["2013-04-10",21.6063,21.8056,21.5253,21.7745,1801100.0],["2013-04-11",21.7932,21.8555,21.706,21.7807,2573400.0],["2013-04-12",21.7433,21.8929,21.7371,21.843,2683900.0],["2013-04-15",21.7994,21.9427,21.625,21.625,2681000.0],["2013-04-16",21.706,21.8742,21.4941,21.8306,2583600.0],["2013-04-17",21.8181,21.9365,21.6561,21.8742,2734700.0],["2013-04-18",21.9116,22.0673,21.7558,22.0424,2362100.0],["2013-04-19",22.1172,22.385,22.0549,22.3664,2491300.0],["2013-04-22",22.3664,22.385,22.1981,22.3041,1611800.0],["2013-04-23",22.3601,22.3601,22.0549,22.3103,3336600.0],["2013-04-24",22.3477,22.5346,22.2418,22.3601,2139200.0],["2013-04-25",22.4598,22.6405,22.3539,22.491,2019800.0],["2013-04-26",22.4785,22.6529,22.4349,22.5034,1953400.0],["2013-04-29",22.6031,22.8025,22.5408,22.6966,1591300.0],["2013-04-30",22.7152,22.9831,22.4536,22.8087,3151100.0],["2013-05-01",22.8461,23.0517,22.7838,22.7963,2045200.0],["2013-05-02",22.8461,22.8648,22.6156,22.7215,2640800.0],["2013-05-03",22.7962,22.9209,22.547,22.6093,3369100.0],["2013-05-06",22.572,22.6093,22.0735,22.0735,2642200.0],["2013-05-07",22.1358,22.3539,22.0424,22.3103,3280600.0],["2013-05-08",22.2604,22.3913,21.8617,21.9988,3212500.0],["2013-05-09",22.005,22.0611,21.6312,21.6935,2727300.0],["2013-05-10",21.6935,21.7122,21.5066,21.6873,1563600.0],["2013-05-13",21.5814,21.7433,21.3945,21.5377,2059900.0],["2013-05-14",21.5128,21.7122,21.4941,21.6499,2011000.0],["2013-05-15",21.6499,21.9116,21.4879,21.7371,2453200.0],["2013-05-16",21.706,21.762,21.5378,21.5876,1884500.0],["2013-05-17",21.6499,21.8617,21.5814,21.8493,2692200.0],["2013-05-20",21.8368,21.8991,21.6312,21.706,1650700.0],["2013-05-21",21.6997,21.787,21.4256,21.6624,2927400.0],["2013-05-22",21.6499,21.8804,21.2636,21.3695,2921500.0],["2013-05-23",21.2076,21.301,20.8774,21.2138,2169300.0],["2013-05-24",21.1266,21.2013,20.9833,21.1141,1896000.0],["2013-05-28",21.3384,21.6561,21.1016,21.1951,4362700.0],["2013-05-29",21.0518,21.0829,20.4724,20.7465,3318100.0],["2013-05-30",20.84,21.1889,20.7652,20.7777,2885700.0],["2013-05-31",20.6967,20.9583,20.5845,20.5845,3589900.0],["2013-06-03",20.5721,20.7714,20.3104,20.6157,3887500.0],["2013-06-04",20.5783,20.5908,20.3478,20.4599,3991800.0],["2013-06-05",20.4788,20.4788,20.1576,20.2332,4297500.0],["2013-06-06",20.2458,20.5985,20.2206,20.5985,2884300.0],["2013-06-07",20.6048,20.7434,20.3843,20.5859,2192900.0],["2013-06-10",20.6363,20.6426,20.4032,20.4725,2171600.0],["2013-06-11",20.3213,20.5481,20.2961,20.4095,1810300.0],["2013-06-12",20.5103,20.5733,20.1387,20.2017,3124600.0],["2013-06-13",20.1954,20.5481,20.1954,20.5229,2901000.0],["2013-06-14",20.5229,20.7119,20.5103,20.5544,1598000.0],["2013-06-17",20.6615,20.882,20.6048,20.7749,3132400.0],["2013-06-18",20.7686,20.9261,20.7056,20.9072,1993200.0],["2013-06-19",20.8505,20.9198,20.378,20.378,2273000.0],["2013-06-20",20.2646,20.315,19.6032,19.6599,4105800.0],["2013-06-21",19.8237,20.0064,19.5465,19.9497,4250200.0],["2013-06-24",19.8237,20.2395,19.5906,20.0631,3003800.0],["2013-06-25",20.208,20.4284,20.019,20.3339,2291700.0],["2013-06-26",20.4788,20.7875,20.4158,20.7245,2960300.0],["2013-06-27",20.7938,20.9009,20.5229,20.567,2485300.0],["2013-06-28",20.6426,20.819,20.4284,20.5733,8910300.0],["2013-07-01",20.6426,20.6993,20.0316,20.0631,3551700.0],["2013-07-02",20.0316,20.2269,19.9434,20.0568,2916100.0],["2013-07-03",19.9812,20.1324,19.9182,20.0316,1103700.0],["2013-07-05",20.082,20.1135,19.7292,19.9434,2129200.0],["2013-07-08",20.0442,20.4032,20.0379,20.3276,2566400.0],["2013-07-09",20.4221,20.5355,20.3024,20.3276,2313500.0],["2013-07-10",20.3339,20.4599,20.1954,20.4158,1884200.0],["2013-07-11",20.6489,20.8442,20.5292,20.8064,2770500.0],["2013-07-12",20.8001,20.9261,20.6804,20.8883,1577200.0],["2013-07-15",20.8505,21.3607,20.8127,21.3607,2230200.0],["2013-07-16",21.367,21.4111,21.1591,21.1969,2128800.0],["2013-07-17",21.3103,21.3418,21.0961,21.2032,1261300.0],["2013-07-18",21.0961,21.5434,21.0961,21.5182,1872900.0],["2013-07-19",21.6127,21.6505,21.4111,21.556,1985700.0],["2013-07-22",21.6064,21.6694,21.5119,21.5371,972400.0],["2013-07-23",21.5308,21.8332,21.4552,21.7135,1912400.0],["2013-07-24",21.7009,21.7009,21.1591,21.304,1576500.0],["2013-07-25",21.241,21.493,21.241,21.4804,1396900.0],["2013-07-26",21.3607,21.619,21.2725,21.619,1637600.0],["2013-07-29",21.5056,21.6442,21.4804,21.5749,2388300.0],["2013-07-30",21.7261,21.915,21.4489,21.5686,2044200.0],["2013-07-31",21.5434,21.5749,21.1087,21.2851,2998800.0],["2013-08-01",21.3796,21.6631,21.3607,21.6316,2361400.0],["2013-08-02",21.6253,21.7513,21.4678,21.7513,2016000.0],["2013-08-05",21.6631,21.6631,21.4993,21.5119,1593000.0],["2013-08-06",21.4615,21.4993,21.1717,21.2347,2381300.0],["2013-08-07",21.115,21.3481,21.0458,21.2725,2113000.0],["2013-08-08",21.3607,21.5182,21.241,21.4615,1951200.0],["2013-08-09",21.4804,21.5623,21.3229,21.367,1966500.0],["2013-08-12",21.2788,21.4174,21.1528,21.3544,2095000.0],["2013-08-13",21.3607,21.3733,21.071,21.1024,2053100.0],["2013-08-14",21.0458,21.0647,20.8001,20.9576,1339200.0],["2013-08-15",20.8505,20.8694,20.6615,20.7245,1701300.0],["2013-08-16",20.6678,20.7686,20.3717,20.5229,2014100.0],["2013-08-19",20.5166,20.63,20.2709,20.3213,1704100.0],["2013-08-20",20.3402,20.6678,20.2772,20.504,2042400.0],["2013-08-21",20.4536,20.4536,20.0946,20.2395,2497600.0],["2013-08-22",20.2961,20.5985,20.1954,20.4788,5774500.0],["2013-08-23",20.5103,20.6993,20.4032,20.6363,5828200.0],["2013-08-26",20.6363,20.693,20.4599,20.4725,1756300.0],["2013-08-27",20.3213,20.5733,20.315,20.4725,1868700.0],["2013-08-28",20.4977,20.6867,20.3591,20.5985,2061200.0],["2013-08-29",20.5229,20.5733,20.3339,20.3906,1777500.0],["2013-08-30",20.3906,20.5292,20.3276,20.4221,1716500.0],["2013-09-03",20.5544,20.5985,20.1009,20.2458,2670200.0],["2013-09-04",20.2266,20.4496,20.0992,20.4305,3533500.0],["2013-09-05",20.4241,20.4878,20.2394,20.3668,2409000.0],["2013-09-06",20.4432,20.8191,20.4432,20.4878,3210300.0],["2013-09-09",20.4878,20.5898,20.3859,20.4624,2136600.0],["2013-09-10",20.5515,20.6025,20.3986,20.5834,2073400.0],["2013-09-11",20.6216,20.6598,20.284,20.4114,3380200.0],["2013-09-12",20.4942,20.577,20.2075,20.2776,2314100.0],["2013-09-13",20.3286,20.6089,20.2967,20.5961,2491200.0],["2013-09-16",20.8318,20.9401,20.5834,20.6535,3077100.0],["2013-09-17",20.8318,21.0421,20.7681,20.921,3490100.0],["2013-09-18",20.9847,21.6791,20.7872,21.5963,4069300.0],["2013-09-19",21.5772,21.8002,21.4689,21.5963,3194900.0],["2013-09-20",21.5899,21.6345,21.1822,21.1822,3672200.0],["2013-09-23",21.1695,21.5262,21.0994,21.488,2779700.0],["2013-09-24",21.4434,21.6728,21.3861,21.5836,3953200.0],["2013-09-25",21.5772,21.6537,21.367,21.3733,3297800.0],["2013-09-26",21.367,21.4753,21.1058,21.2332,2203700.0],["2013-09-27",21.144,21.3096,20.921,21.0357,2903700.0],["2013-09-30",21.0102,21.1185,20.8446,20.9784,3135800.0],["2013-10-01",21.1886,21.265,21.0676,21.1567,2363500.0],["2013-10-02",21.093,21.2714,20.9083,21.2587,3036400.0],["2013-10-03",21.144,21.1886,20.8255,20.9593,3224300.0],["2013-10-04",20.9656,21.0676,20.8701,20.972,1906800.0],["2013-10-07",20.8701,21.0293,20.7681,20.851,1489300.0],["2013-10-08",20.8382,21.195,20.8127,21.023,2244300.0],["2013-10-09",21.0548,21.4116,21.0102,21.1631,2220300.0],["2013-10-10",21.3033,21.5199,21.093,21.5199,2139200.0],["2013-10-11",21.5008,21.6345,21.4307,21.6027,1575400.0],["2013-10-14",21.5517,21.5645,21.1631,21.4944,2168400.0],["2013-10-15",21.4243,21.5326,21.1631,21.2013,2392700.0],["2013-10-16",21.3351,21.4243,20.9593,21.265,3854800.0],["2013-10-17",21.2077,21.66,21.0612,21.6154,2938700.0],["2013-10-18",21.6409,21.7492,21.5326,21.6027,2393100.0],["2013-10-21",21.5899,21.6027,21.3479,21.4753,1999400.0],["2013-10-22",21.5008,21.8957,21.4307,21.8384,3174400.0],["2013-10-23",21.8129,22.0104,21.66,21.6919,3151900.0],["2013-10-24",21.6919,21.7683,21.5263,21.6473,1822500.0],["2013-10-25",21.5708,21.8766,21.4371,21.8639,2117600.0],["2013-10-28",21.6345,21.7556,21.4179,21.6218,3487800.0],["2013-10-29",21.6218,21.7429,21.4689,21.5517,2180200.0],["2013-10-30",21.6728,21.7429,21.1058,21.1376,4142900.0],["2013-10-31",21.1759,21.5326,20.8573,21.3415,5966100.0],["2013-11-01",21.4562,21.6919,21.3733,21.5454,3745900.0],["2013-11-04",21.6473,21.711,21.5135,21.6791,2854800.0],["2013-11-05",21.6664,21.8448,21.4179,21.4307,3180100.0],["2013-11-06",21.4625,21.5581,21.3351,21.5199,3109100.0],["2013-11-07",21.5963,21.7174,21.3033,21.3224,3544000.0],["2013-11-08",21.2459,21.3479,21.0484,21.3479,4931400.0],["2013-11-11",21.3861,21.4498,21.2523,21.3351,2220500.0],["2013-11-12",21.2396,21.2396,20.9529,21.144,2968800.0],["2013-11-13",21.0102,21.3861,20.9019,21.3861,2917600.0],["2013-11-14",21.4434,21.5708,21.265,21.5008,2286400.0],["2013-11-15",21.4179,21.711,21.3988,21.711,3546700.0],["2013-11-18",21.7428,21.762,21.5135,21.7492,2711100.0],["2013-11-19",21.7301,21.7683,21.5071,21.6664,2958400.0],["2013-11-20",21.6537,21.6982,21.3033,21.3224,3408800.0],["2013-11-21",21.3733,21.6154,21.316,21.4562,8580400.0],["2013-11-22",21.3988,21.5517,21.367,21.4116,9078800.0],["2013-11-25",21.4944,21.5326,21.2842,21.2905,12098600.0],["2013-11-26",21.2459,21.2905,20.9338,20.9593,3178100.0],["2013-11-27",21.0293,21.0739,20.7745,20.8956,2475100.0],["2013-11-29",21.0676,21.0739,20.7745,20.8255,1409800.0],["2013-12-02",20.851,20.9274,20.6216,20.8191,3184300.0],["2013-12-03",20.6981,21.0612,20.6981,20.9465,4673200.0],["2013-12-04",20.9079,21.114,20.7984,21.0496,8139000.0],["2013-12-05",20.953,21.0689,20.6438,20.7468,4709000.0],["2013-12-06",20.837,21.0947,20.7726,20.9723,3230900.0],["2013-12-09",20.9852,21.0238,20.6889,20.8757,4242600.0],["2013-12-10",20.9143,20.9143,20.6824,20.7404,3390900.0],["2013-12-11",20.7018,20.7404,20.4828,20.5278,3031300.0],["2013-12-12",20.5665,20.8563,20.4956,20.6889,3260300.0],["2013-12-13",20.6631,20.7468,20.4828,20.5214,2010300.0],["2013-12-16",20.618,20.8306,20.56,20.6824,2582800.0],["2013-12-17",20.6373,20.6889,20.5085,20.5472,2205900.0],["2013-12-18",20.5214,20.7855,20.2187,20.7404,3180500.0],["2013-12-19",20.6116,20.6567,20.238,20.3861,3955700.0],["2013-12-20",20.3797,20.5536,20.341,20.4505,6570100.0],["2013-12-23",20.6245,20.7211,20.3797,20.4441,10696800.0],["2013-12-24",20.4892,20.5665,20.3668,20.515,1511800.0],["2013-12-26",20.5987,20.618,20.457,20.5085,1753400.0],["2013-12-27",20.5407,20.6245,20.4312,20.56,1926200.0],["2013-12-30",20.5987,20.6438,20.5214,20.6245,2471400.0],["2013-12-31",20.6567,20.6889,20.4892,20.6373,3024400.0],["2014-01-02",20.5536,20.5665,20.1671,20.18,3322600.0],["2014-01-03",20.4248,20.4312,20.1543,20.2444,3898900.0],["2014-01-06",20.296,20.3861,20.2573,20.3668,4652700.0],["2014-01-07",20.3604,20.4312,20.1929,20.3861,4838500.0],["2014-01-08",20.4183,20.4312,20.18,20.2766,3504700.0],["2014-01-09",20.3668,20.5601,20.3411,20.4312,7099400.0],["2014-01-10",20.515,20.9014,20.4763,20.5343,8893800.0],["2014-01-13",20.515,20.5601,20.2573,20.3346,5637000.0],["2014-01-14",20.3282,20.3861,20.1285,20.2316,5198800.0],["2014-01-15",20.3153,20.4119,20.2509,20.3088,5235600.0],["2014-01-16",20.3346,20.4377,20.2766,20.4312,2570500.0],["2014-01-17",20.4828,20.5278,20.3861,20.4699,2163200.0],["2014-01-21",20.4892,20.7468,20.4763,20.6695,3050400.0],["2014-01-22",20.6824,20.8885,20.6824,20.8757,3244200.0],["2014-01-23",20.7984,21.1848,20.6889,21.0882,5691300.0],["2014-01-24",21.0303,21.5133,20.9787,21.2686,5910200.0],["2014-01-27",21.2364,21.5005,21.172,21.3974,5450300.0],["2014-01-28",21.4425,21.4682,21.1397,21.2106,2960900.0],["2014-01-29",21.1848,21.3072,21.0238,21.1848,5093500.0],["2014-01-30",21.2879,21.5133,21.2106,21.494,2373800.0],["2014-01-31",21.2428,21.5777,21.2364,21.4747,4354300.0],["2014-02-03",21.5327,21.8289,21.3716,21.4038,4269800.0],["2014-02-04",21.552,21.6035,21.1784,21.333,2926000.0],["2014-02-05",21.3201,21.333,21.172,21.2621,2947900.0],["2014-02-06",21.3008,21.655,21.217,21.6228,2939200.0],["2014-02-07",21.6679,21.9964,21.5713,21.8676,5972500.0],["2014-02-10",21.771,21.874,21.5391,21.8418,4143600.0],["2014-02-11",21.8676,22.1703,21.8289,22.1381,2672800.0],["2014-02-12",22.1188,22.2863,21.99,22.1574,5401800.0],["2014-02-13",22.0995,22.2541,22.0802,22.2219,3529200.0],["2014-02-14",22.1381,22.3507,22.0737,22.3507,2691200.0],["2014-02-18",22.3764,22.6405,22.3185,22.6148,3949500.0],["2014-02-19",22.589,22.7372,22.4537,22.5246,3376500.0],["2014-02-20",22.7307,23.8772,22.7307,23.5294,12224400.0],["2014-02-21",23.3941,24.0511,23.3941,23.5616,6386900.0],["2014-02-24",23.6453,23.8643,23.5358,23.6582,4708300.0],["2014-02-25",23.7677,23.8064,23.6131,23.6904,4737600.0],["2014-02-26",23.7355,23.8064,23.6002,23.6131,2794800.0],["2014-02-27",23.6003,23.7226,23.4006,23.4779,2385000.0],["2014-02-28",23.5101,23.684,23.4779,23.6131,2312700.0],["2014-03-03",23.4843,23.5809,23.2718,23.2782,2745200.0],["2014-03-04",23.4263,23.4843,23.2718,23.3426,3184900.0],["2014-03-05",23.3556,23.3947,23.1539,23.3036,3356400.0],["2014-03-06",23.4012,23.4012,23.0368,23.1083,3724800.0],["2014-03-07",23.1474,23.1734,22.835,23.0628,5650000.0],["2014-03-10",23.0693,23.2841,23.0042,23.1018,6331100.0],["2014-03-11",23.1018,23.1604,22.8676,22.8871,5005500.0],["2014-03-12",22.7895,23.2906,22.7765,23.2906,2621900.0],["2014-03-13",23.284,23.6875,23.271,23.5574,3333100.0],["2014-03-14",23.4728,23.8892,23.4272,23.8502,3738000.0],["2014-03-17",23.8762,23.9804,23.6289,23.9413,2438000.0],["2014-03-18",23.9804,24.117,23.8307,24.0064,2608200.0],["2014-03-19",24.0064,24.1626,23.5834,23.681,3550100.0],["2014-03-20",23.6094,23.681,23.3231,23.6094,3261700.0],["2014-03-21",23.8567,24.2537,23.7591,24.0129,3658700.0],["2014-03-24",24.0324,24.1951,23.9153,24.0454,1913200.0],["2014-03-25",24.13,24.1365,23.8762,24.0715,2452700.0],["2014-03-26",24.143,24.3448,24.065,24.2081,3107700.0],["2014-03-27",24.1821,24.2732,24.0259,24.2602,1690500.0],["2014-03-28",24.2146,24.3318,24.1496,24.3187,1350200.0],["2014-03-31",24.4164,25.0151,24.3643,24.8198,4166600.0],["2014-04-01",24.8068,24.8068,24.3773,24.4684,3225300.0],["2014-04-02",24.514,24.5205,24.2992,24.4684,2259000.0],["2014-04-03",24.514,24.8589,24.4424,24.7938,2577300.0],["2014-04-04",24.8394,25.4576,24.8263,25.0346,5423700.0],["2014-04-07",25.0541,25.2493,24.8849,24.8914,5523900.0],["2014-04-08",24.8849,25.0541,24.501,24.963,6597600.0],["2014-04-09",25.1127,25.3339,24.8979,25.1842,6714100.0],["2014-04-10",25.1322,25.2819,24.963,25.0671,3759900.0],["2014-04-11",25.0476,25.373,24.963,25.2558,2989700.0],["2014-04-14",25.3144,25.5812,25.1712,25.5747,3328600.0],["2014-04-15",25.5226,25.9456,25.5226,25.7634,4445200.0],["2014-04-16",25.835,25.8871,25.6984,25.7829,4888700.0],["2014-04-17",25.7374,26.0042,25.5877,25.6593,2280500.0],["2014-04-21",25.7569,25.822,25.5096,25.6593,2620300.0],["2014-04-22",25.6007,25.6593,25.36,25.5292,2660600.0],["2014-04-23",25.6072,25.9717,25.5357,25.6333,5411900.0],["2014-04-24",25.7374,25.9261,25.4901,25.8806,2733400.0],["2014-04-25",25.8545,26.1994,25.835,26.1864,2446500.0],["2014-04-28",26.1669,26.4532,26.1278,26.4402,3189900.0],["2014-04-29",26.4597,26.6029,26.271,26.3166,2877100.0],["2014-04-30",26.3231,26.9283,26.258,26.6615,7873900.0],["2014-05-01",26.694,26.9087,25.9521,26.3296,6235800.0],["2014-05-02",25.9587,26.0107,25.0997,25.3079,5484500.0],["2014-05-05",25.3079,25.8155,25.2819,25.7829,3928100.0],["2014-05-06",25.7634,25.848,25.4771,25.5617,3487200.0],["2014-05-07",25.5552,25.9912,25.5357,25.9521,3055600.0],["2014-05-08",26.0237,26.0237,25.4446,25.4901,3254600.0],["2014-05-09",25.412,25.5747,24.963,24.9695,3908300.0],["2014-05-12",25.2233,25.2298,24.6441,24.7678,5928000.0],["2014-05-13",24.7678,24.9565,24.6767,24.8719,4205400.0],["2014-05-14",24.8914,25.1192,24.7287,24.8849,3044700.0],["2014-05-15",24.9305,25.0476,24.6506,24.7157,2570400.0],["2014-05-16",24.7092,24.7417,24.4164,24.5986,5061600.0],["2014-05-19",24.553,24.5986,24.1691,24.1886,3391800.0],["2014-05-20",24.2797,24.4359,24.0194,24.1886,4389800.0],["2014-05-21",24.2537,24.2862,24.0324,24.2472,3782600.0],["2014-05-22",24.2602,24.5856,24.2472,24.4814,3009900.0],["2014-05-23",24.4294,24.5335,24.2862,24.3383,2682000.0],["2014-05-27",24.3383,24.5465,24.0519,24.3057,5955200.0],["2014-05-28",24.4229,24.8654,24.3253,24.8524,5513800.0],["2014-05-29",24.924,25.0541,24.7808,25.0541,4686500.0],["2014-05-30",25.0541,25.3665,25.0085,25.3534,4250900.0],["2014-06-02",25.3534,25.5357,25.1908,25.4511,3178900.0],["2014-06-03",25.4901,25.5357,25.3665,25.4901,3264500.0],["2014-06-04",25.4441,25.4638,25.1879,25.339,3379100.0],["2014-06-05",25.339,25.6741,25.2667,25.6675,2781700.0],["2014-06-06",25.6215,25.7266,25.4047,25.4507,1940700.0],["2014-06-09",25.4047,25.4967,25.1288,25.1551,2012700.0],["2014-06-10",25.1091,25.2076,24.9251,25.0171,2496100.0],["2014-06-11",25.2602,25.2602,24.6623,24.7609,3505200.0],["2014-06-12",24.6886,24.8069,24.347,24.7215,2112200.0],["2014-06-13",24.6952,24.9317,24.5572,24.8594,2197300.0],["2014-06-16",24.8463,25.2339,24.7477,24.958,2471500.0],["2014-06-17",25.1156,25.2339,24.9777,25.1485,3799000.0],["2014-06-18",25.0828,25.8186,25.0565,25.7857,4115600.0],["2014-06-19",25.7857,26.239,25.7529,26.1799,3445500.0],["2014-06-20",26.2325,26.3179,26.0551,26.0748,3184400.0],["2014-06-23",26.0617,26.1339,25.5952,25.7135,3307900.0],["2014-06-24",25.7529,25.996,25.7069,25.9171,2487400.0],["2014-06-25",25.8252,26.0682,25.8252,26.0091,2435500.0],["2014-06-26",25.9303,26.2325,25.8646,26.2193,2835600.0],["2014-06-27",26.1996,26.4821,26.0748,26.4559,2393600.0],["2014-06-30",26.5084,26.8894,26.331,26.7975,3982600.0],["2014-07-01",26.7252,26.7252,26.4493,26.4756,3693300.0],["2014-07-02",26.3901,26.4361,25.6149,25.72,5012700.0],["2014-07-03",25.6346,25.6543,25.0237,25.0697,4696200.0],["2014-07-07",24.9842,25.3324,24.9842,25.3324,4099300.0],["2014-07-08",25.2273,25.5295,25.2273,25.4113,3300400.0],["2014-07-09",25.3916,25.4901,25.1485,25.3653,3015900.0],["2014-07-10",25.3522,25.6281,25.2536,25.6084,2609500.0],["2014-07-11",25.5427,25.6215,25.2733,25.2865,2044700.0],["2014-07-14",25.2799,25.3259,24.5638,24.5704,5815000.0],["2014-07-15",24.6032,24.7543,24.485,24.5178,4066300.0],["2014-07-16",24.7806,24.82,24.4915,24.728,3452600.0],["2014-07-17",24.7346,24.8529,24.3273,24.3601,3841300.0],["2014-07-18",24.4193,24.4784,24.209,24.4324,3393900.0],["2014-07-21",24.3601,24.5244,24.2287,24.4193,2497600.0],["2014-07-22",24.4915,24.5769,24.3404,24.4258,2223900.0],["2014-07-23",24.4258,24.4718,24.3076,24.3207,2548100.0],["2014-07-24",24.4718,24.5375,24.2287,24.5047,1643000.0],["2014-07-25",24.4521,24.6164,24.255,24.2682,1369800.0],["2014-07-28",24.2813,24.9054,24.2616,24.8266,3190500.0],["2014-07-29",24.7215,24.8791,24.347,24.347,3505100.0],["2014-07-30",24.3996,24.4324,23.6703,23.7097,3957000.0],["2014-07-31",23.5521,23.5849,23.0659,23.1053,4994700.0],["2014-08-01",23.1185,23.5127,23.1119,23.3156,3792300.0],["2014-08-04",23.3156,23.3353,22.6652,23.1907,5596500.0],["2014-08-05",23.1907,23.2696,22.6915,22.7966,4647400.0],["2014-08-06",22.6849,22.7112,22.3695,22.4352,6704500.0],["2014-08-07",22.5732,22.8688,22.5601,22.8031,3718000.0],["2014-08-08",22.836,23.3616,22.836,23.3484,4117200.0],["2014-08-11",23.3681,23.5192,23.263,23.3419,3069800.0],["2014-08-12",23.2827,23.4404,23.217,23.3353,2146700.0],["2014-08-13",23.3353,23.4667,23.1513,23.171,3422300.0],["2014-08-14",23.2302,23.4404,23.2105,23.3221,2530900.0],["2014-08-15",23.3419,23.5849,23.1842,23.3419,4321000.0],["2014-08-18",23.4207,23.5652,23.2433,23.2827,2623600.0],["2014-08-19",23.3616,23.6703,23.2762,23.6441,2905100.0],["2014-08-20",23.736,23.8148,23.5849,23.7754,1850300.0],["2014-08-21",23.8083,24.0251,23.782,23.9463,3456600.0],["2014-08-22",23.9791,24.0514,23.7032,23.9003,2312500.0],["2014-08-25",23.966,24.2353,23.9265,24.1499,2296500.0],["2014-08-26",24.163,24.3076,23.8411,23.8674,2410200.0],["2014-08-27",23.9003,24.2287,23.8871,24.2025,2701700.0],["2014-08-28",24.1105,24.3404,24.0908,24.3207,1606900.0],["2014-08-29",24.3207,24.5769,24.2813,24.5638,2267300.0],["2014-09-02",24.4915,24.5441,23.92,24.0317,3750800.0],["2014-09-03",24.0715,24.3701,23.9188,24.2639,3607600.0],["2014-09-04",24.2175,24.3768,24.1909,24.3104,2139200.0],["2014-09-05",24.3569,24.6953,24.3038,24.6821,2026400.0],["2014-09-08",24.7086,24.7086,24.4564,24.5891,2589600.0],["2014-09-09",24.463,24.5427,24.2971,24.3038,3815800.0],["2014-09-10",24.2706,24.3303,24.1246,24.2307,3163500.0],["2014-09-11",24.2374,24.7285,24.1511,24.702,3392600.0],["2014-09-12",24.5759,24.5759,24.2507,24.3635,5132400.0],["2014-09-15",24.4166,24.6024,24.41,24.5095,2057500.0],["2014-09-16",24.4564,25.213,24.4033,25.1931,4644400.0],["2014-09-17",25.2528,25.3524,24.994,25.1466,3217500.0],["2014-09-18",25.1334,25.3856,24.921,25.0604,2612400.0],["2014-09-19",25.2064,25.432,25.0603,25.4187,3911700.0],["2014-09-22",25.0006,25.3325,24.9276,25.2263,3786900.0],["2014-09-23",25.1732,25.1798,24.9807,25.0205,4638900.0],["2014-09-24",25.0537,25.0803,24.9343,25.0139,3969100.0],["2014-09-25",25.0338,25.1732,24.9475,24.9542,3853200.0],["2014-09-26",24.9409,25.0736,24.7352,24.9475,2290100.0],["2014-09-29",24.8546,25.0073,24.8015,24.9874,2417300.0],["2014-09-30",25.0139,25.2528,24.6489,24.7152,5007500.0],["2014-10-01",24.7484,25.0736,24.6621,24.7484,3123800.0],["2014-10-02",24.6821,24.9143,24.6621,24.7285,2666700.0],["2014-10-03",24.7683,24.7949,24.5294,24.7285,2805400.0],["2014-10-06",24.8878,24.9741,24.6688,24.8281,2037900.0],["2014-10-07",24.7617,25.1134,24.702,24.775,4509800.0],["2014-10-08",24.8281,25.4785,24.8015,25.4386,3840000.0],["2014-10-09",25.4519,25.7108,24.9807,24.9807,3292200.0],["2014-10-10",25.1267,25.5316,25.0537,25.1997,5975600.0],["2014-10-13",25.0869,25.5382,25.0603,25.2528,3770300.0],["2014-10-14",25.4851,26.1952,25.3391,25.6776,4655700.0],["2014-10-15",25.505,25.7904,24.3701,24.8347,5725800.0],["2014-10-16",24.4299,24.8082,24.1378,24.702,4047200.0],["2014-10-17",24.994,25.3457,24.4763,24.8878,2577700.0],["2014-10-20",24.9077,25.3656,24.9077,25.3258,2080200.0],["2014-10-21",25.3856,25.7307,25.2462,25.724,2827900.0],["2014-10-22",25.7107,26.0426,25.6046,25.7904,2232300.0],["2014-10-23",25.9099,26.0094,25.5847,25.797,2349500.0],["2014-10-24",25.8368,26.3147,25.8368,26.2616,2709200.0],["2014-10-27",26.2284,26.3811,26.0691,26.1886,2328100.0],["2014-10-28",26.2019,26.2749,25.8634,26.2616,3629900.0],["2014-10-29",26.3081,26.401,25.8302,26.1952,2429400.0],["2014-10-30",26.3877,27.0381,26.3877,27.0315,4519100.0],["2014-10-31",27.277,27.6288,27.0514,27.4164,4559500.0],["2014-11-03",27.4363,27.8345,27.3567,27.6221,2735400.0],["2014-11-04",27.6686,27.7881,27.2505,27.3235,2404100.0],["2014-11-05",27.4828,27.9142,27.423,27.8544,6339100.0],["2014-11-06",27.7947,27.7947,27.0049,27.0248,6096200.0],["2014-11-07",27.0846,27.3102,27.0447,27.277,4904700.0],["2014-11-10",27.2505,27.5226,27.1509,27.5159,4773600.0],["2014-11-11",27.5159,27.5226,27.0846,27.1775,3441400.0],["2014-11-12",26.9651,27.1509,26.3213,26.3612,6446500.0],["2014-11-13",26.4408,26.4474,26.0028,26.0691,4168600.0],["2014-11-14",26.0028,26.2151,25.9099,26.2019,3460100.0],["2014-11-17",26.2019,26.8655,26.1687,26.8523,5050800.0],["2014-11-18",26.9054,27.1177,26.7195,26.9319,3036600.0],["2014-11-19",26.8523,27.058,26.693,26.912,2676300.0],["2014-11-20",26.8257,27.0978,26.8058,26.9651,2308200.0],["2014-11-21",27.2571,27.3367,26.9319,27.2106,2698800.0],["2014-11-24",27.1974,27.2704,26.9319,27.0182,3430300.0],["2014-11-25",27.058,27.2239,26.8523,27.131,4049300.0],["2014-11-26",27.1974,27.3766,27.1775,27.35,2212800.0],["2014-11-28",27.3766,27.7748,27.35,27.7283,1555200.0],["2014-12-01",27.5359,27.8146,27.4098,27.6288,3445900.0],["2014-12-02",27.5093,27.6487,27.2505,27.5027,4627600.0],["2014-12-03",27.4629,27.5624,26.985,27.3036,6782900.0],["2014-12-04",27.3567,27.569,27.1509,27.2306,2853100.0],["2014-12-05",26.985,27.3434,26.9186,27.1642,4540100.0],["2014-12-08",27.2312,27.5995,27.191,27.5794,3399900.0],["2014-12-09",27.412,27.767,27.3718,27.7536,2952300.0],["2014-12-10",27.7736,28.0281,27.3852,27.4187,3382400.0],["2014-12-11",27.4991,28.0348,27.4991,27.8339,2817900.0],["2014-12-12",27.6598,27.8875,27.2647,27.2848,3143000.0],["2014-12-15",27.345,27.633,26.9968,27.1575,3672600.0],["2014-12-16",27.1642,27.6129,26.9968,27.0972,3444800.0],["2014-12-17",27.1508,27.9746,27.1508,27.9076,2876000.0],["2014-12-18",28.0884,28.3161,27.9143,28.3094,3181400.0],["2014-12-19",28.4434,28.5974,28.1286,28.1755,5612500.0],["2014-12-22",28.2425,28.2559,27.7737,28.0884,3152400.0],["2014-12-23",28.2157,28.2291,27.854,28.1219,3135200.0],["2014-12-24",28.1554,28.7782,28.1554,28.6041,2467100.0],["2014-12-26",28.7448,29.0394,28.6912,28.9055,2418400.0],["2014-12-29",28.9055,29.314,28.8385,29.1533,3878200.0],["2014-12-30",29.0662,29.0662,28.4166,28.4836,2191200.0],["2014-12-31",28.6376,28.6979,27.7,27.7335,3292700.0],["2015-01-02",27.7937,28.0951,27.6531,28.0616,2924800.0],["2015-01-05",27.787,27.9947,27.2178,27.3785,3519300.0],["2015-01-06",27.4723,28.0884,27.3919,27.412,4450200.0],["2015-01-07",27.5392,27.9277,27.3182,27.8339,5295600.0],["2015-01-08",27.9746,28.2023,27.8875,28.075,3345700.0],["2015-01-09",28.1621,28.1621,27.5928,27.6799,2233600.0],["2015-01-12",27.8741,27.9277,27.4924,27.7201,2924000.0],["2015-01-13",27.9545,28.584,27.8808,28.0683,3317600.0],["2015-01-14",27.9478,28.3429,27.7535,28.3228,2849200.0],["2015-01-15",28.3362,28.7046,28.1688,28.5706,1954300.0],["2015-01-16",28.651,29.1801,28.6309,29.1667,3212100.0],["2015-01-20",29.2939,29.3274,28.805,29.1131,2381900.0],["2015-01-21",28.9858,29.7159,28.8117,29.669,3858700.0],["2015-01-22",29.6824,29.7694,29.16,29.3475,3711200.0],["2015-01-23",29.4279,29.7159,29.3475,29.4681,2160600.0],["2015-01-26",29.4145,29.4212,28.9859,29.3408,1977000.0],["2015-01-27",29.2002,29.4882,28.9993,29.314,1773400.0],["2015-01-28",29.2738,29.6154,28.8787,28.9457,2729400.0],["2015-01-29",28.9524,29.4614,28.8452,29.3743,4444800.0],["2015-01-30",29.2203,29.3073,28.5572,28.584,3181400.0],["2015-02-02",28.5505,28.6711,27.921,28.5371,4074100.0],["2015-02-03",28.5304,28.9591,28.363,28.9323,3291400.0],["2015-02-04",28.7983,28.9457,28.209,28.2492,3717000.0],["2015-02-05",28.4836,28.7782,28.296,28.7046,2113700.0],["2015-02-06",28.4702,28.4769,26.9901,27.1843,3887000.0],["2015-02-09",27.1106,27.3182,26.8025,26.97,3792900.0],["2015-02-10",26.9968,27.4991,26.9633,27.4254,3770100.0],["2015-02-11",27.258,27.2781,26.7557,26.8494,2707300.0],["2015-02-12",26.9566,26.9566,26.5815,26.6418,3305100.0],["2015-02-13",26.5882,26.6284,26.1194,26.3605,2630000.0],["2015-02-17",26.3605,26.682,26.1395,26.5547,4991500.0],["2015-02-18",26.4744,27.2044,26.4744,27.1508,3191700.0],["2015-02-19",27.1508,27.3249,26.8829,26.9767,2943000.0],["2015-02-20",27.7803,28.1286,27.2513,27.8808,5559100.0],["2015-02-23",27.8875,28.5773,27.8808,28.5304,4876900.0],["2015-02-24",28.584,29.2604,28.5572,28.9055,4772000.0],["2015-02-25",28.9859,29.0193,28.209,28.2826,3866700.0],["2015-02-26",28.3764,28.5907,28.1621,28.2692,3750200.0],["2015-02-27",28.2291,28.2826,27.9411,28.1688,3901400.0],["2015-03-02",28.1286,28.2893,27.1642,27.4187,4593200.0],["2015-03-03",27.4187,28.1018,27.3048,28.0817,5028200.0],["2015-03-04",27.9344,27.9478,27.412,27.6799,4557500.0],["2015-03-05",27.8205,28.0951,27.6598,27.7603,3502500.0],["2015-03-06",27.5236,27.5236,26.7258,26.7934,5304100.0],["2015-03-09",26.8205,27.1247,26.7867,26.9219,3810500.0],["2015-03-10",26.8813,27.4087,26.7596,27.0842,3862000.0],["2015-03-11",27.0301,27.2532,26.8813,27.1923,4315400.0],["2015-03-12",27.3343,27.7603,27.2126,27.6183,3272300.0],["2015-03-13",27.598,27.598,27.1112,27.4155,3168400.0],["2015-03-16",27.4695,28.078,27.4492,27.8752,2601200.0],["2015-03-17",27.767,28.0848,27.7535,27.882,2141900.0],["2015-03-18",27.882,28.7947,27.7129,28.5445,3787800.0],["2015-03-19",28.3958,28.6662,28.078,28.3079,2956100.0],["2015-03-20",28.4431,28.6459,28.193,28.4702,4304900.0],["2015-03-23",28.4904,28.7947,28.4837,28.7,2586800.0],["2015-03-24",28.6392,28.8285,28.1929,28.2741,1914500.0],["2015-03-25",28.3485,28.4837,28.0442,28.0577,2814700.0],["2015-03-26",28.0375,28.247,27.6926,27.8414,1934000.0],["2015-03-27",27.8346,28.1997,27.7197,27.9428,1781400.0],["2015-03-30",28.0307,28.4634,27.882,28.3755,1743500.0],["2015-03-31",28.4161,28.5242,28.0983,28.3417,2913700.0],["2015-04-01",27.8887,28.0239,27.4493,27.8955,4105800.0],["2015-04-02",27.909,28.22,27.9022,27.9496,3980700.0],["2015-04-06",28.0307,28.9434,28.0172,28.6662,3198200.0],["2015-04-07",28.7338,28.7676,28.22,28.2876,2372900.0],["2015-04-08",28.247,28.389,28.0307,28.1929,2025600.0],["2015-04-09",28.1389,28.1727,27.8549,27.9022,2352600.0],["2015-04-10",27.9496,28.3823,27.909,28.1727,1971600.0],["2015-04-13",28.1186,28.1997,27.6588,27.7062,1628200.0],["2015-04-14",27.7603,28.051,27.7265,27.8887,1425600.0],["2015-04-15",27.9563,28.3485,27.8481,27.8955,1276000.0],["2015-04-16",27.8819,28.0915,27.4831,27.936,2423700.0],["2015-04-17",27.7805,28.0307,27.5507,27.7062,1919200.0],["2015-04-20",27.7873,28.4634,27.7332,28.2741,2127400.0],["2015-04-21",28.3011,28.5107,27.7805,27.8617,2713500.0],["2015-04-22",28.078,28.4025,27.9631,28.2944,2606500.0],["2015-04-23",28.3214,28.4634,28.2335,28.3687,2313200.0],["2015-04-24",28.3079,28.7676,28.1997,28.5918,2898600.0],["2015-04-27",28.7338,28.7676,27.9293,28.1253,2608100.0],["2015-04-28",28.051,28.4296,27.8684,28.4228,2022900.0],["2015-04-29",28.2876,28.4025,28.0307,28.2741,1973900.0],["2015-04-30",28.1794,28.2403,27.7332,28.0848,4176000.0],["2015-05-01",27.9496,28.389,27.7873,28.3687,2736000.0],["2015-05-04",28.4093,29.0246,28.3552,28.8623,3347600.0],["2015-05-05",28.7406,28.7744,28.0848,28.0983,4280300.0],["2015-05-06",28.2132,28.3079,27.8752,28.22,3426000.0],["2015-05-07",28.3485,28.6459,28.2335,28.3687,2903000.0],["2015-05-08",28.7,28.8555,28.2876,28.4363,3851600.0],["2015-05-11",28.3958,28.7203,28.3349,28.4296,3863100.0],["2015-05-12",28.2741,28.3755,28.0374,28.3214,2733900.0],["2015-05-13",28.3958,28.531,28.0239,28.1794,2726200.0],["2015-05-14",28.362,28.6054,28.2944,28.5851,3172300.0],["2015-05-15",28.7068,28.957,28.5783,28.7609,3518800.0],["2015-05-18",28.6257,28.8555,28.5513,28.8217,2422300.0],["2015-05-19",28.673,29.1327,28.558,29.0922,3019900.0],["2015-05-20",29.1057,29.4234,28.9569,29.295,3496000.0],["2015-05-21",29.2882,29.5992,29.1733,29.5857,3020900.0],["2015-05-22",29.491,29.7277,29.3355,29.6533,3076600.0],["2015-05-26",29.5722,29.5722,29.0651,29.153,2896200.0],["2015-05-27",29.2747,29.3355,29.1057,29.2409,3912700.0],["2015-05-28",29.18,29.3288,28.9502,29.1057,3190400.0],["2015-05-29",29.1124,29.1665,28.7406,28.8217,5333000.0],["2015-06-01",28.9164,29.2138,28.7541,29.011,2780800.0],["2015-06-02",28.842,28.9028,28.4228,28.5918,2812300.0],["2015-06-03",28.5851,28.6392,27.7535,27.9496,3373600.0],["2015-06-04",27.8549,28.0577,27.598,27.6588,2952600.0],["2015-06-05",27.5565,27.6247,27.3517,27.5838,4170800.0],["2015-06-08",27.5223,27.6247,27.3995,27.3995,3397100.0],["2015-06-09",27.3722,27.5701,27.3175,27.3995,2624500.0],["2015-06-10",27.5565,27.8022,27.4541,27.4677,3471800.0],["2015-06-11",27.6111,27.7408,27.4199,27.5769,3673100.0],["2015-06-12",27.4268,27.536,27.0786,27.0991,1877900.0],["2015-06-15",27.0855,27.4541,26.9694,27.3107,2691300.0],["2015-06-16",27.222,27.4541,27.0377,27.4336,1933200.0],["2015-06-17",27.5291,27.6588,27.3107,27.6384,2746600.0],["2015-06-18",27.6042,28.1844,27.5906,28.1094,3438100.0],["2015-06-19",28.0752,28.2732,27.9728,27.9797,3640500.0],["2015-06-22",28.0547,28.123,27.7271,27.7954,2506500.0],["2015-06-23",27.9524,28.0206,27.3722,27.4199,2207600.0],["2015-06-24",27.4268,27.5155,27.0377,27.0377,3326800.0],["2015-06-25",27.1742,27.2834,26.6418,26.7168,3999300.0],["2015-06-26",26.6895,27.0445,26.5735,27.024,4075200.0],["2015-06-29",26.9558,27.4404,26.751,26.7715,4046800.0],["2015-06-30",26.9558,26.9626,26.6964,26.8124,3943600.0],["2015-07-01",26.8534,26.9831,26.7578,26.9285,2580100.0],["2015-07-02",27.0991,27.4404,27.0991,27.2629,2732300.0],["2015-07-06",27.1537,27.5633,27.1128,27.5292,2647200.0],["2015-07-07",27.6998,28.5189,27.6588,28.4234,3834800.0],["2015-07-08",28.3414,28.5462,28.1571,28.2459,4249300.0],["2015-07-09",28.3278,28.5462,27.9797,28.123,3297800.0],["2015-07-10",28.1093,28.4233,27.9865,28.164,3190000.0],["2015-07-13",28.2868,28.2868,27.7544,27.9728,1955300.0],["2015-07-14",27.966,28.2186,27.8158,27.9046,2457000.0],["2015-07-15",27.9114,28.0206,27.7408,28.0206,2335700.0],["2015-07-16",28.0411,28.6145,28.0206,28.594,1813100.0],["2015-07-17",28.6008,28.6008,28.1913,28.2664,2521100.0],["2015-07-20",28.2459,28.3073,28.0479,28.2186,2926000.0],["2015-07-21",28.1435,28.2049,27.5018,27.6384,2835100.0],["2015-07-22",27.7066,27.9933,27.6452,27.8227,3166600.0],["2015-07-23",27.8022,27.8022,26.9012,27.1401,3137500.0],["2015-07-24",27.1674,27.2629,27.065,27.1537,2228200.0],["2015-07-27",27.1605,27.5564,27.1537,27.4336,2535500.0],["2015-07-28",27.4336,27.6111,27.2902,27.5087,3304800.0],["2015-07-29",27.4472,27.7954,27.2698,27.7681,3357000.0],["2015-07-30",27.6247,28.1981,27.5701,28.164,3429300.0],["2015-07-31",28.28,28.751,28.0138,28.4438,4065700.0],["2015-08-03",28.553,28.6486,28.2595,28.4165,2616700.0],["2015-08-04",28.3346,28.3346,27.693,27.7408,2449800.0],["2015-08-05",27.8977,28.1844,27.8158,28.1162,3598400.0],["2015-08-06",28.0889,28.4302,27.7954,28.396,3792400.0],["2015-08-07",28.3414,29.0172,28.1776,28.9694,3227200.0],["2015-08-10",28.9353,29.0036,28.4848,28.6145,2802300.0],["2015-08-11",28.6076,29.2083,28.5735,28.9899,3947800.0],["2015-08-12",28.908,29.4199,28.8397,29.0104,5337600.0],["2015-08-13",28.8739,29.0309,28.5326,28.8807,4100100.0],["2015-08-14",28.8534,29.3107,28.7715,29.2902,2044600.0],["2015-08-17",29.2493,29.5906,29.1947,29.4541,2531200.0],["2015-08-18",29.3517,29.3995,29.1469,29.3722,2151500.0],["2015-08-19",29.2629,29.809,29.0855,29.6793,2368800.0],["2015-08-20",29.4609,29.9729,29.2834,29.4882,3199600.0],["2015-08-21",29.3244,29.4746,28.6827,28.6964,4782700.0],["2015-08-24",27.9865,28.3551,27.5633,27.7476,6306700.0],["2015-08-25",28.2732,28.6008,27.0991,27.2288,6200900.0],["2015-08-26",27.4677,27.6042,27.0104,27.4882,4789300.0],["2015-08-27",27.652,27.9524,27.4609,27.9455,2767400.0],["2015-08-28",27.8568,27.9046,27.1264,27.6588,3941100.0],["2015-08-31",27.5496,27.6384,27.0582,27.4745,4389100.0],["2015-09-01",27.1196,27.2629,26.3892,26.6076,5049800.0],["2015-09-02",26.8397,26.908,26.3483,26.5872,4058200.0],["2015-09-03",26.7305,27.0172,26.6213,26.867,2743600.0],["2015-09-04",26.6395,26.7636,26.3086,26.4465,2545000.0],["2015-09-08",26.7981,27.0187,26.6257,26.9567,2799600.0],["2015-09-09",27.1773,27.1773,26.5844,26.6395,2847900.0],["2015-09-10",26.6395,27.0808,26.5982,26.805,2914100.0],["2015-09-11",26.6809,27.1152,26.5913,27.1083,3014400.0],["2015-09-14",27.1083,27.3772,26.998,27.0945,1871500.0],["2015-09-15",27.1359,27.3221,26.9291,27.2945,2438500.0],["2015-09-16",27.2807,27.784,27.198,27.6806,2211200.0],["2015-09-17",27.6599,28.3769,27.4462,27.9908,2867200.0],["2015-09-18",27.9908,28.1838,27.7564,27.8116,4978700.0],["2015-09-21",27.9839,28.1632,27.8047,27.9977,4031800.0],["2015-09-22",27.8874,28.0873,27.26,27.3496,5109900.0],["2015-09-23",27.391,27.6806,27.2393,27.5358,3038700.0],["2015-09-24",27.4186,27.7702,27.3565,27.6806,4995500.0],["2015-09-25",27.846,28.5286,27.6323,28.1907,4223400.0],["2015-09-28",28.1356,28.301,27.7909,27.9839,4409800.0],["2015-09-29",27.977,28.3631,27.9632,28.2045,3642800.0],["2015-09-30",28.3493,29.0801,28.2528,29.0663,4322000.0],["2015-10-01",29.0663,29.1559,28.3562,28.501,3751700.0],["2015-10-02",28.694,29.1973,28.4803,29.1973,3113900.0],["2015-10-05",29.2938,29.5351,29.1421,29.4593,2713200.0],["2015-10-06",29.4248,29.6041,29.0801,29.5627,3332100.0],["2015-10-07",29.5903,29.6454,29.1146,29.1835,3425100.0],["2015-10-08",29.0939,29.611,28.9767,29.5765,3222000.0],["2015-10-09",29.5765,29.6454,29.0456,29.1628,2434500.0],["2015-10-12",29.2249,29.5489,29.2042,29.4386,1977000.0],["2015-10-13",29.4386,29.6316,29.2387,29.3214,2422300.0],["2015-10-14",29.3697,29.6316,29.2731,29.4179,2139100.0],["2015-10-15",29.4386,29.935,29.3352,29.8798,2374800.0],["2015-10-16",30.0384,30.1832,29.8385,29.9695,2250000.0],["2015-10-19",29.9626,30.2935,29.7833,30.259,3080000.0],["2015-10-20",30.1556,30.459,29.935,30.0315,4403100.0],["2015-10-21",30.1487,30.3969,29.7213,29.7695,2705900.0],["2015-10-22",29.9074,30.2245,29.8523,30.0729,3987900.0],["2015-10-23",29.9694,30.066,29.3352,29.411,3281300.0],["2015-10-26",29.5144,29.542,28.7836,28.8457,5431100.0],["2015-10-27",28.8457,28.9905,28.6595,28.8043,2769000.0],["2015-10-28",28.9008,28.9974,28.2045,28.5354,2282600.0],["2015-10-29",28.4045,28.5975,27.9356,28.5699,4601900.0],["2015-10-30",28.1563,28.6251,27.9219,28.4665,5091200.0],["2015-11-02",28.432,28.8112,27.9012,28.0046,6400000.0],["2015-11-03",27.9632,28.3631,27.8529,28.2804,2794400.0],["2015-11-04",28.17,28.4113,28.1218,28.3286,2396500.0],["2015-11-05",28.2735,28.4665,28.039,28.0528,2634900.0],["2015-11-06",27.7288,27.7288,26.5568,26.6533,4890800.0],["2015-11-09",26.6326,26.8946,26.3293,26.7292,4190500.0],["2015-11-10",26.7636,27.0463,26.7085,26.8257,2145800.0],["2015-11-11",26.9567,27.0876,26.8395,26.9911,2200700.0],["2015-11-12",26.936,27.2531,26.736,26.8739,2549600.0],["2015-11-13",26.9635,27.1359,26.7912,26.9291,3239800.0],["2015-11-16",26.9498,27.4944,26.8532,27.4944,2416300.0],["2015-11-17",27.4255,27.5978,26.7636,26.8946,2739100.0],["2015-11-18",26.8808,26.9222,26.2948,26.8739,5575200.0],["2015-11-19",26.9429,27.3358,26.8188,27.2462,2945800.0],["2015-11-20",27.3427,27.6461,27.2669,27.3496,2872500.0],["2015-11-23",27.3496,27.5289,27.1704,27.2324,1785600.0],["2015-11-24",27.0256,27.1152,26.805,27.0187,2589400.0],["2015-11-25",26.9704,27.0049,26.674,26.8739,2357800.0],["2015-11-27",26.8946,27.129,26.8877,26.9704,930300.0],["2015-11-30",26.9842,27.2255,26.9291,26.9567,2899200.0],["2015-12-01",27.1014,27.3358,27.0049,27.3152,2697700.0],["2015-12-02",27.2186,27.329,26.481,26.5154,3018800.0],["2015-12-03",26.3637,26.6119,26.1431,26.3086,3417500.0],["2015-12-04",26.3706,26.7843,26.3638,26.6326,3372300.0],["2015-12-07",26.6674,26.8207,26.2356,26.5142,3588700.0],["2015-12-08",26.4585,26.5839,26.1869,26.4516,4134800.0],["2015-12-09",26.4028,26.8834,26.2426,26.6048,3057900.0],["2015-12-10",26.5978,26.6535,26.0546,26.0685,3483100.0],["2015-12-11",26.0337,26.2844,25.7551,25.7829,3619800.0],["2015-12-14",25.8805,26.1242,25.6297,26.0894,4068300.0],["2015-12-15",26.1172,26.159,25.7481,25.8456,4000600.0],["2015-12-16",26.0337,26.7928,25.9501,26.6744,3735200.0],["2015-12-17",26.6535,26.7719,26.354,26.5421,2902300.0],["2015-12-18",26.4306,26.4933,26.0058,26.1033,4648200.0],["2015-12-21",26.2426,26.4306,26.1312,26.2774,2161500.0],["2015-12-22",26.3471,26.5073,25.971,26.4237,1792800.0],["2015-12-23",26.4724,27.0226,26.4724,26.9251,1855900.0],["2015-12-24",26.8346,26.9669,26.8346,26.8834,841000.0],["2015-12-28",26.8764,27.0226,26.7162,26.96,1723700.0],["2015-12-29",27.0505,27.2246,26.8764,27.1968,2083900.0],["2015-12-30",27.1828,27.2942,27.1062,27.155,1573800.0],["2015-12-31",27.0993,27.1271,26.5908,26.946,2711200.0],["2016-01-04",26.6605,26.9809,26.361,26.953,3633900.0],["2016-01-05",26.9739,27.155,26.4933,27.1132,2224600.0],["2016-01-06",26.9112,27.0575,26.7719,26.8903,1852600.0],["2016-01-07",26.5769,27.1062,26.4794,27.0296,3723900.0],["2016-01-08",27.0575,27.2385,26.7023,26.758,2691300.0],["2016-01-11",26.765,27.0714,26.6883,26.8834,2620100.0],["2016-01-12",26.9669,27.0296,26.4864,26.8834,2993400.0],["2016-01-13",26.9042,27.3778,26.7441,27.0087,3589300.0],["2016-01-14",26.953,27.8584,26.953,27.6773,4830500.0],["2016-01-15",27.3152,27.6286,27.1132,27.5798,5552200.0],["2016-01-19",27.7818,28.0464,27.5798,27.74,4471500.0],["2016-01-20",27.6146,27.7818,26.563,27.141,3720500.0],["2016-01-21",27.1341,27.3778,26.8694,27.2246,3720800.0],["2016-01-22",27.4893,27.9768,27.2316,27.7679,4937800.0],["2016-01-25",27.7748,27.8305,26.9878,27.148,3862300.0],["2016-01-26",27.2037,27.6495,27.1201,27.4266,2410800.0],["2016-01-27",27.4614,27.7887,27.2664,27.5798,2224000.0],["2016-01-28",27.6564,28.332,27.4127,28.1161,2145300.0],["2016-01-29",28.3807,28.8613,28.3599,28.7638,3503500.0],["2016-02-01",28.6663,28.9588,28.4782,28.8195,3032700.0],["2016-02-02",28.6454,28.8892,28.4016,28.8683,3350400.0],["2016-02-03",29.0354,29.5438,28.9449,29.3558,3766800.0],["2016-02-04",29.3836,29.8294,29.2931,29.5438,3162400.0],["2016-02-05",29.314,29.9896,29.0981,29.8851,4116700.0],["2016-02-08",29.8712,30.2264,29.1259,29.2443,5284300.0],["2016-02-09",29.119,29.711,28.9588,29.516,3760000.0],["2016-02-10",29.3906,29.906,29.119,29.697,3379000.0],["2016-02-11",29.5717,29.8224,29.0981,29.1747,3457700.0],["2016-02-12",29.2026,29.3001,28.8404,29.1747,2422500.0],["2016-02-16",29.307,29.3349,28.9518,29.3001,3117900.0],["2016-02-17",29.321,29.3906,28.917,29.1677,3401700.0],["2016-02-18",29.2095,29.9826,29.0145,29.8363,3390900.0],["2016-02-19",29.8781,30.1149,29.516,29.9269,3571500.0],["2016-02-22",30.0313,30.6024,29.9617,30.5328,4456100.0],["2016-02-23",30.3796,30.491,30.0731,30.3587,3416100.0],["2016-02-24",30.296,30.6721,29.9129,30.2264,3607400.0],["2016-02-25",30.296,30.4701,30.1428,30.4632,2004300.0],["2016-02-26",30.3796,30.5049,29.5508,29.6344,3829800.0],["2016-02-29",29.6344,30.0522,29.5229,29.711,2432900.0],["2016-03-01",29.9129,30.108,29.5578,29.6831,2928000.0],["2016-03-02",29.6135,30.0314,28.8613,30.0035,3246000.0],["2016-03-03",30.0592,30.6094,29.6692,30.5467,4080600.0],["2016-03-04",30.4214,31.1387,30.2333,31.0621,3752100.0],["2016-03-07",31.0064,31.2571,30.8392,31.076,3657000.0],["2016-03-08",31.1182,31.5329,30.9073,31.5189,3632300.0],["2016-03-09",31.4205,31.7508,31.315,31.5962,3600500.0],["2016-03-10",31.561,31.7087,31.2377,31.6454,2372800.0],["2016-03-11",31.8422,31.9547,31.1112,31.1604,3973500.0],["2016-03-14",31.1885,31.4205,31.1745,31.3572,2258900.0],["2016-03-15",31.2166,31.5048,31.1604,31.4486,2861100.0],["2016-03-16",31.3853,31.786,31.076,31.7368,3912600.0],["2016-03-17",31.9406,32.4397,31.779,32.3694,3761700.0],["2016-03-18",32.51,32.517,32.0742,32.0882,5304900.0],["2016-03-21",31.9406,32.3272,31.8141,32.1304,2101500.0],["2016-03-22",32.2359,32.3975,32.0179,32.2148,2035500.0],["2016-03-23",32.1375,32.6506,32.039,32.4819,2840700.0],["2016-03-24",32.3835,32.5311,32.1937,32.3624,2119500.0],["2016-03-28",32.51,32.7068,32.278,32.3905,1427100.0],["2016-03-29",32.4467,32.742,32.1867,32.742,2217300.0],["2016-03-30",32.742,32.9317,32.4889,32.7138,1545600.0],["2016-03-31",32.8052,33.1918,32.7138,33.1356,4455900.0],["2016-04-01",32.9739,33.3254,32.8614,33.2621,2529300.0],["2016-04-04",33.2621,33.2973,32.7912,32.995,3545300.0],["2016-04-05",32.9809,33.0653,32.3624,32.4748,3012600.0],["2016-04-06",32.4186,32.5311,32.2288,32.4116,2603100.0],["2016-04-07",32.3343,32.6014,32.1937,32.264,2586900.0],["2016-04-08",32.2991,32.6084,32.2218,32.3202,1642200.0],["2016-04-11",32.3061,32.5522,32.0179,32.0742,1853700.0],["2016-04-12",32.1304,32.5662,31.9828,32.517,2185100.0],["2016-04-13",32.5733,32.5733,32.025,32.1726,2027400.0],["2016-04-14",32.1585,32.3413,32.0109,32.2358,1999000.0],["2016-04-15",32.2077,32.6717,32.1093,32.6154,2620500.0],["2016-04-18",32.6154,32.8615,32.3202,32.8544,2192300.0],["2016-04-19",32.8333,33.1707,32.742,33.1215,3487500.0],["2016-04-20",33.1989,33.234,32.3132,32.3343,4045000.0],["2016-04-21",32.2077,32.3132,31.3713,31.554,3644600.0],["2016-04-22",31.7087,31.9195,31.5681,31.7789,2280000.0],["2016-04-25",31.7649,31.8844,31.6524,31.8,2634400.0],["2016-04-26",31.8141,32.0742,31.7438,31.9547,3004400.0],["2016-04-27",32.0461,32.5381,31.8914,32.3764,3037500.0],["2016-04-28",32.1163,32.5311,32.032,32.5311,2588600.0],["2016-04-29",31.8703,32.6365,31.1534,32.4256,4065200.0],["2016-05-02",32.517,32.8193,32.3061,32.4537,3689500.0],["2016-05-03",32.51,32.8755,32.1937,32.3975,3493400.0],["2016-05-04",32.3483,33.0864,32.271,32.7841,3466200.0],["2016-05-05",32.8263,33.1145,32.503,32.6506,2079800.0],["2016-05-06",32.6295,32.6295,31.8563,32.1304,3675900.0],["2016-05-09",32.2288,32.5662,32.0742,32.4748,3220400.0],["2016-05-10",32.517,32.6787,32.4045,32.51,1800200.0],["2016-05-11",32.517,32.6787,32.2288,32.5943,2587900.0],["2016-05-12",32.5662,32.763,32.3975,32.5873,2802600.0],["2016-05-13",32.5873,32.5873,32.1585,32.2429,2324400.0],["2016-05-16",32.2007,32.3343,32.0039,32.2921,2950900.0],["2016-05-17",32.1726,32.3132,31.5259,31.7508,2843200.0],["2016-05-18",31.5821,31.7297,31.0339,31.1604,3502500.0],["2016-05-19",31.0057,31.4908,30.8019,31.4837,2292300.0],["2016-05-20",31.5821,31.6876,31.2729,31.6103,6434700.0],["2016-05-23",31.6103,31.7016,31.2729,31.2939,2290200.0],["2016-05-24",31.315,31.7157,31.2658,31.6313,2429400.0],["2016-05-25",30.8722,31.0339,30.0638,30.7808,9220100.0],["2016-05-26",30.7668,31.2588,30.7668,31.1112,2672100.0],["2016-05-27",31.1393,31.3361,31.1252,31.308,2288300.0],["2016-05-31",31.2869,31.561,31.1463,31.4556,5360800.0],["2016-06-01",31.4486,31.7227,31.308,31.6595,2881700.0],["2016-06-02",31.561,31.7227,31.2728,31.5259,3056800.0],["2016-06-03",31.7438,32.1023,31.7438,31.8844,3057100.0],["2016-06-06",31.9266,32.1023,31.7579,31.8422,2393700.0],["2016-06-07",31.4166,31.8068,31.2464,31.3386,3365900.0],["2016-06-08",31.3173,31.4805,31.1684,31.4166,2492100.0],["2016-06-09",31.4095,31.7358,31.4095,31.6507,2610100.0],["2016-06-10",31.601,31.8067,31.3386,31.4663,2718300.0],["2016-06-13",31.4876,31.7713,31.4663,31.5798,2822200.0],["2016-06-14",31.6152,31.6578,31.296,31.5585,3179200.0],["2016-06-15",31.6294,31.6436,31.3386,31.4308,2945400.0],["2016-06-16",31.4379,31.7145,31.3741,31.6223,2246100.0],["2016-06-17",31.5514,31.7997,31.3102,31.7855,3714400.0],["2016-06-20",31.7784,31.9202,31.3102,31.4734,3079700.0],["2016-06-21",31.4876,31.672,31.3031,31.4024,2332400.0],["2016-06-22",31.4521,31.5017,31.2393,31.2747,1880000.0],["2016-06-23",31.2818,31.4308,31.0832,31.4237,2961000.0],["2016-06-24",31.0407,31.672,31.0407,31.2747,4332600.0],["2016-06-27",31.296,31.6862,31.2393,31.5088,4413800.0],["2016-06-28",31.594,31.6507,31.1258,31.594,4341700.0],["2016-06-29",31.7216,32.1472,31.601,32.126,3878800.0],["2016-06-30",32.2253,33.0623,32.0905,33.0623,4815200.0],["2016-07-01",33.2041,33.2041,32.7289,32.9842,2836200.0],["2016-07-05",32.963,33.1474,32.7856,33.1119,3271400.0],["2016-07-06",33.041,33.19,32.8282,33.1616,2737800.0],["2016-07-07",32.9984,33.0552,32.2324,32.3104,2578100.0],["2016-07-08",32.2536,32.736,31.9557,32.7289,2854600.0],["2016-07-11",32.587,32.6225,32.2111,32.5941,2130500.0],["2016-07-12",32.4239,32.5799,32.1118,32.2324,2449300.0],["2016-07-13",32.5587,32.6296,32.3104,32.6083,3010500.0],["2016-07-14",32.4452,32.5941,32.204,32.431,2774100.0],["2016-07-15",32.4664,32.6863,32.4097,32.5374,2112700.0],["2016-07-18",32.6083,32.7005,32.4522,32.5586,1663100.0],["2016-07-19",32.5586,32.6438,32.2253,32.5232,1895500.0],["2016-07-20",32.5232,32.6225,32.1543,32.2111,2190300.0],["2016-07-21",32.1331,32.6296,32.0125,32.6083,2034800.0],["2016-07-22",32.5161,33.1119,32.5161,33.0552,2205700.0],["2016-07-25",32.9914,33.0694,32.7076,32.8991,1814700.0],["2016-07-26",32.9062,32.9772,32.3813,32.4664,2242500.0],["2016-07-27",32.4168,32.4523,31.7642,32.0266,2477100.0],["2016-07-28",31.9699,32.1401,31.9132,31.977,2566500.0],["2016-07-29",32.0763,32.7289,31.9841,32.6367,4489800.0],["2016-08-01",32.5586,32.7005,32.1614,32.1969,3415200.0],["2016-08-02",32.0337,32.0692,31.6152,32.0337,4480900.0],["2016-08-03",32.0337,32.0692,31.6578,31.7855,2106500.0],["2016-08-04",31.7642,31.9486,31.523,31.6436,1793200.0],["2016-08-05",31.5514,31.5869,31.1187,31.1825,3869500.0],["2016-08-08",31.2038,31.4663,31.1045,31.2393,1982300.0],["2016-08-09",31.2393,31.3457,31.0407,31.1045,3002500.0],["2016-08-10",31.1258,31.1825,30.8562,31.0619,2865700.0],["2016-08-11",31.062,31.1542,30.8704,31.1542,2770700.0],["2016-08-12",31.2393,31.5159,31.1542,31.1896,2753400.0],["2016-08-15",31.14,31.2748,30.7924,30.7995,2346800.0],["2016-08-16",30.7144,30.9626,30.5512,30.7286,3510000.0],["2016-08-17",30.6505,31.1187,30.5158,31.0549,2603200.0],["2016-08-18",31.0123,31.3599,31.0123,31.3599,2403600.0],["2016-08-19",31.289,31.3528,30.7924,30.9627,2434000.0],["2016-08-22",31.0265,31.1613,30.8846,31.069,1731200.0],["2016-08-23",31.1754,31.2889,31.069,31.0761,1748600.0],["2016-08-24",31.0052,31.0478,30.7356,30.9343,2187400.0],["2016-08-25",30.9626,31.069,30.8562,30.8988,1346200.0],["2016-08-26",31.0123,31.1612,30.0972,30.1256,2689900.0],["2016-08-29",30.1753,30.4235,30.0547,30.4023,3313500.0],["2016-08-30",30.4022,30.5512,29.9695,30.2533,3858900.0],["2016-08-31",30.2037,30.3597,30.0476,30.3313,3626300.0],["2016-09-01",30.3171,30.3597,30.1114,30.2107,4042600.0],["2016-09-02",30.1824,30.5158,30.1185,30.4874,3141300.0],["2016-09-06",30.6293,30.8562,30.4661,30.608,3006600.0],["2016-09-07",30.608,30.6653,30.3144,30.3502,3086100.0],["2016-09-08",30.2642,30.9302,30.2499,30.8801,2880500.0],["2016-09-09",30.6509,30.6796,29.4478,29.455,3135700.0],["2016-09-12",29.455,30.1067,29.412,30.0136,3420100.0],["2016-09-13",29.9133,29.9491,29.4478,29.5194,2750400.0],["2016-09-14",29.6412,29.9706,29.4765,29.6985,3157700.0],["2016-09-15",29.677,30.0565,29.5982,30.0422,2860600.0],["2016-09-16",29.8632,30.3358,29.7844,30.2929,4826600.0],["2016-09-19",30.386,30.5722,30.2571,30.5507,1782600.0],["2016-09-20",30.6366,30.7727,30.5005,30.5077,2074500.0],["2016-09-21",30.4934,31.2453,30.4934,31.2453,3000600.0],["2016-09-22",31.3384,31.5175,31.0735,31.274,3160300.0],["2016-09-23",31.1308,31.4817,31.1164,31.3671,2416000.0],["2016-09-26",31.3528,31.4029,31.0949,31.1522,2628200.0],["2016-09-27",31.2883,31.4673,30.5865,30.6509,1869800.0],["2016-09-28",30.7512,30.8228,30.3645,30.6151,1598500.0],["2016-09-29",30.4361,30.4504,29.9634,30.1568,1984100.0],["2016-09-30",30.4218,30.4504,29.8202,29.9849,3589600.0],["2016-10-03",29.8775,29.9061,29.3404,29.5767,2632600.0],["2016-10-04",29.6412,29.6412,28.9179,29.1327,3247500.0],["2016-10-05",29.2831,29.5051,28.9537,29.1972,3981600.0],["2016-10-06",29.0683,29.2759,28.9608,29.1828,3190900.0],["2016-10-07",29.4049,29.7271,29.147,29.1614,3269300.0],["2016-10-10",29.2043,29.369,29.0611,29.2616,2069600.0],["2016-10-11",29.2043,29.3189,28.968,29.0683,2490100.0],["2016-10-12",29.0898,29.3046,29.0396,29.233,2938200.0],["2016-10-13",29.233,29.634,29.1112,29.3404,6126900.0],["2016-10-14",29.2974,29.6627,29.1972,29.2903,3268500.0],["2016-10-17",29.5767,29.9061,29.5266,29.7701,4263200.0],["2016-10-18",29.9706,30.0709,29.5624,29.9419,2401400.0],["2016-10-19",29.942,29.9563,29.591,29.6627,2046400.0],["2016-10-20",29.6698,29.8703,29.5123,29.5624,3119800.0],["2016-10-21",29.4192,29.5194,29.2258,29.3261,1944800.0],["2016-10-24",29.4478,29.5552,29.1828,29.2616,2014400.0],["2016-10-25",29.2043,29.4836,29.1757,29.4836,2431100.0],["2016-10-26",29.4765,29.5982,29.2473,29.5194,1924900.0],["2016-10-27",29.4407,29.6555,29.3118,29.5123,2847900.0],["2016-10-28",29.5624,29.6913,29.233,29.3834,2326600.0],["2016-10-31",29.6555,30.2571,29.3834,30.1353,3434400.0],["2016-11-01",30.1568,30.1568,29.5481,29.6125,4005700.0],["2016-11-02",29.5839,29.5839,28.925,29.2187,3428300.0],["2016-11-03",29.1972,29.498,29.0038,29.3404,2341000.0],["2016-11-04",29.4836,29.7629,29.2688,29.2903,2059700.0],["2016-11-07",29.4693,29.9992,29.2258,29.9921,2648100.0],["2016-11-08",30.035,30.2785,29.9348,30.1138,2448400.0],["2016-11-09",29.6412,29.7629,29.0253,29.0969,3158600.0],["2016-11-10",29.0826,29.1614,28.2089,28.6744,3689400.0],["2016-11-11",28.6457,28.8606,28.1946,28.3378,2773100.0],["2016-11-14",28.2304,28.703,28.1301,28.6242,4418500.0],["2016-11-15",28.7174,29.6054,28.703,29.5982,4294700.0],["2016-11-16",29.6197,29.6985,28.9322,29.1327,3921200.0],["2016-11-17",29.0038,29.3046,28.9895,29.1614,2441100.0],["2016-11-18",29.1327,29.2831,28.7245,28.8892,2768400.0],["2016-11-21",28.968,29.412,28.968,29.3619,1822300.0],["2016-11-22",29.3977,29.634,29.2974,29.5409,2491700.0],["2016-11-23",29.1614,29.4765,29.1112,29.1757,1716000.0],["2016-11-25",29.2688,29.7844,29.2688,29.6842,983300.0],["2016-11-28",29.8202,30.7226,29.7916,30.6509,3177100.0],["2016-11-29",30.4934,30.8729,30.4719,30.6796,2500700.0],["2016-11-30",30.3502,30.4003,29.5839,29.5839,3238200.0],["2016-12-01",29.3762,29.6412,29.2473,29.3905,3152400.0],["2016-12-02",29.6268,29.9491,29.4335,29.5409,2265800.0],["2016-12-05",29.4765,29.9061,29.1614,29.8918,3526800.0],["2016-12-06",30.0207,30.078,29.5767,29.634,3393200.0],["2016-12-07",29.757,30.162,29.757,30.1403,2760700.0],["2016-12-08",29.8944,30.6033,29.757,30.5599,2853200.0],["2016-12-09",30.5743,30.9215,30.5671,30.8853,2219400.0],["2016-12-12",30.7985,31.124,30.7696,31.0806,2385000.0],["2016-12-13",31.124,31.4134,31.0445,31.3483,2373200.0],["2016-12-14",31.5001,31.8039,30.8275,30.8926,3195400.0],["2016-12-15",30.7479,31.1023,30.6611,31.0662,3986200.0],["2016-12-16",31.1602,32.0354,31.1602,31.8184,5959900.0],["2016-12-19",31.9703,31.9703,31.3772,31.5869,2931600.0],["2016-12-20",31.7822,31.869,31.5652,31.6593,2140700.0],["2016-12-21",31.681,31.869,31.5291,31.5291,1309400.0],["2016-12-22",31.5363,31.6593,31.341,31.5942,1412800.0],["2016-12-23",31.6231,31.6593,31.4785,31.5942,781500.0],["2016-12-27",31.5942,31.7678,31.4712,31.681,1745700.0],["2016-12-28",31.6665,31.7605,31.3338,31.3989,2060800.0],["2016-12-29",31.5146,31.9775,31.4495,31.8618,2126800.0],["2016-12-30",31.9124,31.9631,31.6303,31.7388,2000200.0],["2017-01-03",31.8329,31.8329,31.2181,31.3844,2976300.0],["2017-01-04",31.4857,31.8039,31.4712,31.6014,2155600.0],["2017-01-05",31.5653,31.7099,31.3193,31.6521,2208900.0],["2017-01-06",31.5436,31.9992,31.4495,31.9703,2324100.0],["2017-01-09",31.9775,32.0499,31.4351,31.4785,2049400.0],["2017-01-10",31.3627,31.5363,31.247,31.4351,2307700.0],["2017-01-11",31.4857,31.9848,31.4857,31.8546,2993100.0],["2017-01-12",31.8256,31.9269,31.6737,31.8763,1973800.0],["2017-01-13",31.7895,31.898,31.6521,31.8473,1579100.0],["2017-01-17",31.9848,32.332,31.9124,32.1222,1599000.0],["2017-01-18",32.0065,32.1511,31.898,31.9558,1126700.0],["2017-01-19",31.7967,31.9414,31.4929,31.5942,1538300.0],["2017-01-20",31.6882,31.8256,31.4712,31.6376,1497900.0],["2017-01-23",31.6593,31.7678,31.247,31.2976,1488400.0],["2017-01-24",31.2976,31.6159,31.2759,31.4278,1810300.0],["2017-01-25",31.341,31.464,31.2904,31.3844,1570600.0],["2017-01-26",31.3844,31.5942,31.2036,31.341,1443700.0],["2017-01-27",31.3989,31.4568,31.0228,31.1457,1679100.0],["2017-01-30",31.2036,31.3193,31.0011,31.2542,1869300.0],["2017-01-31",31.3338,32.0643,31.3049,32.0065,3496600.0],["2017-02-01",31.8473,31.8473,31.2759,31.37,3222700.0],["2017-02-02",31.3627,31.5291,31.1313,31.4785,3581500.0],["2017-02-03",31.5508,31.7389,31.4785,31.6159,1886300.0],["2017-02-06",31.6954,31.7171,31.4061,31.4278,1886100.0],["2017-02-07",31.4351,31.4857,31.341,31.4206,2279400.0],["2017-02-08",31.464,31.7027,31.3844,31.4929,2524000.0],["2017-02-09",31.4929,31.5653,31.1457,31.2398,2588600.0],["2017-02-10",31.1457,31.4206,31.0879,31.3844,2113300.0],["2017-02-13",31.4134,31.6665,31.3772,31.6521,1859900.0],["2017-02-14",31.558,31.6159,31.1964,31.4134,1908800.0],["2017-02-15",31.1385,31.3772,30.936,31.2542,3604500.0],["2017-02-16",31.2759,31.5797,31.2759,31.5797,1952200.0],["2017-02-17",31.6014,31.7099,31.3338,31.4567,5839600.0],["2017-02-21",31.4568,32.1367,31.2904,32.0643,2680500.0],["2017-02-22",32.1077,32.1367,31.8546,32.0209,2291400.0],["2017-02-23",32.1728,32.2669,31.9486,32.0065,3280200.0],["2017-02-24",32.1656,33.0046,31.9052,32.9902,3084600.0],["2017-02-27",32.8455,33.0263,32.5056,32.9902,3649400.0],["2017-02-28",32.9106,33.3735,32.8672,33.2578,3513400.0],["2017-03-01",32.8817,33.077,32.6141,32.7804,2608200.0],["2017-03-02",32.6141,33.3301,32.5128,33.1204,2905800.0],["2017-03-03",33.1565,33.1855,32.5634,32.9323,2722700.0],["2017-03-06",32.9106,33.0119,32.5924,32.6285,2697200.0],["2017-03-07",32.643,32.7804,32.332,32.5345,3525900.0],["2017-03-08",32.33,32.4176,32.0452,32.1036,3446300.0],["2017-03-09",32.1182,32.403,32.0452,32.0525,1914400.0],["2017-03-10",32.1547,32.5053,32.1182,32.4469,2621800.0],["2017-03-13",32.4322,32.5491,32.3446,32.4834,1861200.0],["2017-03-14",32.3811,32.6294,32.33,32.4907,1975900.0],["2017-03-15",32.5856,33.221,32.5418,32.9581,2543100.0],["2017-03-16",32.8193,32.8704,32.3519,32.4323,2558500.0],["2017-03-17",32.5564,32.8923,32.5272,32.6659,3940500.0],["2017-03-20",32.7317,32.7828,32.1255,32.2278,3475400.0],["2017-03-21",32.2643,32.7682,32.0379,32.6148,3878300.0],["2017-03-22",32.7171,33.1114,32.7098,32.9362,3907800.0],["2017-03-23",32.9215,33.1552,32.812,32.9142,2855700.0],["2017-03-24",32.8485,33.1479,32.812,32.9727,1881200.0],["2017-03-27",33.1844,33.2794,32.5637,32.6732,1733300.0],["2017-03-28",32.5856,32.6586,32.2862,32.5053,4747700.0],["2017-03-29",32.3884,32.3884,32.1036,32.2424,3371100.0],["2017-03-30",32.1547,32.2205,31.9649,32.0671,2157200.0],["2017-03-31",32.1036,32.5345,32.0817,32.3884,3122500.0],["2017-04-03",32.3592,32.3738,32.0817,32.3227,2478300.0],["2017-04-04",32.2862,32.4395,32.0963,32.33,2638400.0],["2017-04-05",32.3081,32.5199,32.1913,32.4396,3387800.0],["2017-04-06",32.3373,32.7901,32.2497,32.7828,3863000.0],["2017-04-07",32.8412,33.0019,32.6221,32.6586,4103900.0],["2017-04-10",32.6294,32.7463,32.3081,32.6148,2906400.0],["2017-04-11",32.6075,33.1918,32.425,33.0749,4408200.0],["2017-04-12",33.0019,33.3378,32.8485,33.3086,3746900.0],["2017-04-13",33.367,33.5496,33.1114,33.3378,3868800.0],["2017-04-17",33.367,33.4547,33.1698,33.3597,2009300.0],["2017-04-18",33.221,33.3816,32.9654,33.1114,4108700.0],["2017-04-19",33.0603,33.1406,32.3592,32.571,4572900.0],["2017-04-20",32.571,32.571,32.2058,32.403,2666200.0],["2017-04-21",32.3519,32.6367,32.3519,32.5053,3472700.0],["2017-04-24",32.5491,32.9288,32.3884,32.8631,2409200.0],["2017-04-25",32.7463,32.8631,32.5783,32.6586,1834700.0],["2017-04-26",32.5929,32.8266,32.4469,32.4907,2873500.0],["2017-04-27",32.5199,32.7828,32.3811,32.4323,3133300.0],["2017-04-28",32.4176,32.5345,32.0744,32.1693,2443400.0],["2017-05-01",32.2059,32.2351,31.8553,31.921,2151700.0],["2017-05-02",31.9502,32.1255,31.8699,32.0379,2532100.0],["2017-05-03",32.0014,32.0598,31.7896,31.8845,2203200.0],["2017-05-04",31.8334,32.0014,31.5924,31.7531,2104900.0],["2017-05-05",31.8626,32.0598,31.8626,31.9941,2171700.0],["2017-05-08",32.0598,32.0598,31.7458,31.8553,2153600.0],["2017-05-09",31.8188,31.848,31.3514,31.366,2238600.0],["2017-05-10",31.4025,31.4537,31.0155,31.1835,4261500.0],["2017-05-11",31.1177,31.2565,31.0301,31.2346,4674500.0],["2017-05-12",31.3733,31.4975,31.1396,31.2346,2650200.0],["2017-05-15",31.2857,31.5048,31.2273,31.4318,4080100.0],["2017-05-16",31.4829,31.607,31.3514,31.4756,3603000.0],["2017-05-17",31.4756,32.0598,31.4537,31.8699,4311500.0],["2017-05-18",31.9503,32.2497,31.7093,31.9795,3506100.0],["2017-05-19",31.9722,32.1839,31.7166,32.1474,2831700.0],["2017-05-22",31.9868,32.3811,31.7093,32.3081,3312400.0],["2017-05-23",32.2789,32.4395,32.0671,32.1839,3558200.0],["2017-05-24",32.3008,32.5564,32.257,32.4396,2061300.0],["2017-05-25",32.4468,32.644,32.3738,32.5272,2339600.0],["2017-05-26",32.5199,32.5491,32.1913,32.4469,2574400.0],["2017-05-30",32.403,32.6221,32.3592,32.5418,2592500.0],["2017-05-31",32.5491,33.0603,32.498,32.7974,4928800.0],["2017-06-01",32.812,33.294,32.6586,33.2575,2687500.0],["2017-06-02",33.4108,33.4474,32.8704,32.9873,2463300.0],["2017-06-05",32.8996,33.0384,32.8047,32.8558,1414300.0],["2017-06-06",32.9142,32.9215,32.5929,32.6367,2877600.0],["2017-06-07",32.7326,32.9538,32.622,32.8727,1886500.0],["2017-06-08",32.8727,32.8727,32.2017,32.4303,2883300.0],["2017-06-09",32.2975,32.7768,32.2607,32.6884,1958500.0],["2017-06-12",32.6883,32.9981,32.6441,32.6515,2743100.0],["2017-06-13",32.5851,32.5925,32.1943,32.4745,2710600.0],["2017-06-14",32.7031,32.8137,32.504,32.6441,1505900.0],["2017-06-15",32.5777,32.7252,32.4376,32.681,1494200.0],["2017-06-16",32.7768,32.9759,32.681,32.7768,5051200.0],["2017-06-19",32.7916,32.9096,32.5556,32.6367,2664600.0],["2017-06-20",32.6662,32.7621,32.5409,32.6736,1672600.0],["2017-06-21",32.5482,32.6662,32.268,32.4155,2154900.0],["2017-06-22",32.4302,32.4671,32.1869,32.2017,2455500.0],["2017-06-23",32.2164,32.3786,32.0911,32.1279,2450400.0],["2017-06-26",32.1279,32.681,32.1132,32.5777,5160300.0],["2017-06-27",32.4303,32.5114,32.0689,32.1648,5342000.0],["2017-06-28",32.3344,32.3565,31.8846,31.8993,2377400.0],["2017-06-29",31.715,31.8698,31.5528,31.6486,2439100.0],["2017-06-30",31.7224,31.9067,31.5528,31.715,3479700.0],["2017-07-03",31.7814,31.8256,31.4053,31.4864,1511700.0],["2017-07-05",31.479,31.479,30.8965,31.2062,3085400.0],["2017-07-06",31.1546,31.1841,30.8965,30.9776,2924600.0],["2017-07-07",30.9997,31.2136,30.9702,31.044,1813600.0],["2017-07-10",31.0366,31.1177,30.9186,30.9481,2912200.0],["2017-07-11",30.985,31.0366,30.7269,30.8596,2674300.0],["2017-07-12",31.1325,31.3242,31.0882,31.1693,2054900.0],["2017-07-13",31.1767,31.3021,31.0218,31.1398,2828700.0],["2017-07-14",31.3832,31.4569,31.1988,31.2357,1667300.0],["2017-07-17",31.3315,31.892,31.3242,31.8772,3745200.0],["2017-07-18",31.9436,32.209,31.8182,32.1206,4052700.0],["2017-07-19",32.1796,32.6736,32.0247,32.5999,5204200.0],["2017-07-20",32.7178,32.9317,32.5999,32.7916,3235600.0],["2017-07-21",32.7695,32.9981,32.7178,32.9759,2288800.0],["2017-07-24",32.998,32.998,32.4524,32.4671,3097800.0],["2017-07-25",32.5335,32.5999,32.2017,32.3418,3566700.0],["2017-07-26",32.3492,32.6662,32.327,32.6589,2060400.0],["2017-07-27",32.622,32.7695,32.4819,32.6957,4611700.0],["2017-07-28",32.1722,33.1529,32.1722,33.1529,2755700.0],["2017-07-31",33.116,33.4479,32.8432,33.1603,3603200.0],["2017-08-01",33.2488,33.4847,33.1824,33.3741,3161800.0],["2017-08-02",33.234,33.5068,32.9833,33.4257,2049200.0],["2017-08-03",33.3962,33.7576,33.3372,33.7502,1812100.0],["2017-08-04",33.6174,33.7649,33.4847,33.6986,1576000.0],["2017-08-07",33.6838,33.7649,33.5953,33.6912,1483800.0],["2017-08-08",33.6322,33.8018,33.6027,33.7502,1836600.0],["2017-08-09",33.8608,33.8829,33.4552,33.5069,1988600.0],["2017-08-10",33.529,33.7428,33.3815,33.6322,2589700.0],["2017-08-11",33.8977,33.9198,33.4921,33.5732,2529100.0],["2017-08-14",33.6543,33.8829,33.5585,33.8608,1759200.0],["2017-08-15",33.6765,34.1779,33.6543,34.1336,2040800.0],["2017-08-16",34.1705,34.4655,34.0968,34.3917,1999100.0],["2017-08-17",34.377,34.4433,34.1262,34.141,1990200.0],["2017-08-18",34.1041,34.6203,34.0083,34.4212,2028400.0],["2017-08-21",34.4728,34.5687,34.377,34.5466,1500400.0],["2017-08-22",34.5466,34.6719,34.436,34.6572,1886800.0],["2017-08-23",34.6867,34.8636,34.5613,34.8341,1916100.0],["2017-08-24",34.812,34.9374,34.6867,34.8194,1266000.0],["2017-08-25",34.93,35.0037,34.753,34.871,1167800.0],["2017-08-28",34.9226,34.9816,34.6867,34.8784,2886700.0],["2017-08-29",34.9005,34.9816,34.7309,34.7383,1288800.0],["2017-08-30",34.7309,34.7309,34.5023,34.5318,1330300.0],["2017-08-31",34.5539,34.6941,34.5023,34.5392,2684200.0],["2017-09-01",34.6203,34.6645,34.023,34.3032,2858100.0],["2017-09-05",34.3401,34.3401,33.9788,34.1926,3242800.0],["2017-09-06",34.2959,34.2959,33.8313,33.8461,2182900.0],["2017-09-07",34.0024,34.2852,33.8907,34.2703,2008900.0],["2017-09-08",34.2554,34.6425,34.1959,34.5755,2043400.0],["2017-09-11",34.5681,34.8658,34.4713,34.7914,1794700.0],["2017-09-12",34.7095,34.7244,33.9428,34.1214,1781600.0],["2017-09-13",34.047,34.1215,33.8386,33.8535,3114300.0],["2017-09-14",33.8088,34.1066,33.7493,34.0917,2385000.0],["2017-09-15",34.0917,34.4341,33.9651,34.1066,3490100.0],["2017-09-18",34.0991,34.2108,33.7269,33.9428,1773500.0],["2017-09-19",34.0172,34.1438,33.8609,33.9354,1694200.0],["2017-09-20",34.0024,34.1289,33.5334,33.6674,2788800.0],["2017-09-21",33.846,34.5904,33.8237,34.4043,4246400.0],["2017-09-22",34.6872,34.7095,34.3224,34.382,4037700.0],["2017-09-25",34.5904,34.7616,34.3299,34.6127,3290700.0],["2017-09-26",34.5755,34.7021,34.3969,34.6202,2042000.0],["2017-09-27",34.3597,34.5383,34.1289,34.3522,3359800.0],["2017-09-28",34.2257,34.5085,34.0396,34.3001,2142000.0],["2017-09-29",34.382,34.8137,34.3448,34.4266,3635600.0],["2017-10-02",34.5681,34.7318,34.2778,34.6872,2324300.0],["2017-10-03",34.6425,34.6425,34.315,34.4266,2081400.0],["2017-10-04",34.449,34.9849,34.3969,34.9775,1888500.0],["2017-10-05",34.9328,35.3273,34.7839,35.3199,4099800.0],["2017-10-06",35.1263,35.4687,34.9626,35.4315,4711400.0],["2017-10-09",35.4539,35.5134,35.3273,35.439,2321600.0],["2017-10-10",35.4688,35.9526,35.3869,35.8856,3366100.0],["2017-10-11",35.8186,36.027,35.7218,36.0196,3759500.0],["2017-10-12",36.0047,36.496,35.9451,36.4885,3067300.0],["2017-10-13",36.5927,36.7193,36.094,36.2057,5255800.0],["2017-10-16",36.094,36.2876,35.7814,36.1759,2683500.0],["2017-10-17",36.1312,36.2578,35.8856,36.1759,3620400.0],["2017-10-18",36.094,36.3099,36.0047,36.2206,2416300.0],["2017-10-19",36.2801,36.4439,36.1833,36.429,2441700.0],["2017-10-20",36.429,36.4885,36.2652,36.4736,4128100.0],["2017-10-23",36.5555,36.5555,36.2429,36.4587,2541700.0],["2017-10-24",36.429,36.563,36.2578,36.5332,2763200.0],["2017-10-25",36.362,36.6746,35.96,36.5927,3152400.0],["2017-10-26",36.8012,36.8086,36.496,36.7416,2468300.0],["2017-10-27",36.6448,36.95,36.4811,36.8384,2402900.0],["2017-10-30",36.816,36.9203,36.63,36.883,3225800.0],["2017-10-31",36.2206,36.9947,35.9749,36.6225,3308500.0],["2017-11-01",37.1733,37.3594,36.6895,36.8533,4265700.0],["2017-11-02",36.9128,37.151,36.6002,37.0617,2976400.0],["2017-11-03",36.9872,37.6348,36.9351,37.4487,2412500.0],["2017-11-06",37.4339,37.5232,36.8756,36.9575,3154200.0],["2017-11-07",37.0394,37.2552,36.883,37.1808,2563100.0],["2017-11-08",37.0989,37.4264,36.9872,37.3669,2503600.0],["2017-11-09",37.2552,37.5902,37.1436,37.419,1991900.0],["2017-11-10",37.1733,37.6199,37.1733,37.5008,3590000.0],["2017-11-13",37.6051,37.9847,37.5381,37.7093,3611000.0],["2017-11-14",37.6869,38.5057,37.4934,38.4983,3483400.0],["2017-11-15",38.5727,38.796,38.074,38.1931,3771300.0],["2017-11-16",38.1708,38.2527,37.9698,38.2452,2959300.0],["2017-11-17",38.0219,38.3643,37.9772,38.3345,5639700.0],["2017-11-20",38.3569,38.4313,38.1559,38.3866,3676800.0],["2017-11-21",38.4462,38.543,38.2675,38.409,2440500.0],["2017-11-22",38.3569,38.3941,38.0815,38.2824,2539700.0],["2017-11-24",38.2899,38.5504,38.2005,38.3792,1991300.0],["2017-11-27",38.4015,38.5132,38.2005,38.3941,3549200.0],["2017-11-28",38.4908,38.7365,38.4908,38.7365,2845100.0],["2017-11-29",38.6025,39.2948,38.5355,39.2278,3820200.0],["2017-11-30",39.198,39.6,39.0491,39.4957,4383500.0],["2017-12-01",39.5255,39.6595,39.1235,39.5032,3485800.0],["2017-12-04",39.5925,39.5925,39.0715,39.3692,5120000.0],["2017-12-05",39.4288,39.4883,39.0417,39.2129,4876400.0],["2017-12-06",39.2873,39.3841,38.8333,39.2724,4895000.0],["2017-12-07",39.2649,39.2649,38.7471,39.0098,4744100.0],["2017-12-08",38.9948,39.0173,38.7021,38.9722,4213500.0],["2017-12-11",38.8972,39.3475,38.7546,39.325,4183100.0],["2017-12-12",39.1599,39.43,38.9872,39.0323,4230100.0],["2017-12-13",39.0398,39.3625,38.9347,39.1599,3326100.0],["2017-12-14",39.1223,39.1448,38.7996,38.9797,4244500.0],["2017-12-15",39.1298,39.3325,38.9497,39.2499,5502600.0],["2017-12-18",39.3174,39.4901,38.9797,39.0023,2947500.0],["2017-12-19",39.1073,39.1073,38.5069,38.5145,3204300.0],["2017-12-20",38.5144,38.6645,38.1542,38.2593,3556800.0],["2017-12-21",38.2068,38.552,38.0567,38.2818,2847200.0],["2017-12-22",38.3193,38.6045,38.2518,38.3268,2277600.0],["2017-12-26",38.4319,38.657,38.2143,38.2443,1246600.0],["2017-12-27",38.3944,38.4394,38.1692,38.2818,2341400.0],["2017-12-28",38.3794,38.552,38.2368,38.5295,1509400.0],["2017-12-29",38.5295,38.7846,38.4544,38.6495,2313200.0],["2018-01-02",38.6495,38.8972,38.2518,38.2743,2999500.0],["2018-01-03",38.1242,38.5745,37.9891,38.0792,2553700.0],["2018-01-04",36.0229,37.1936,36.0229,36.961,8168700.0],["2018-01-05",37.081,37.3587,36.9685,37.2686,5762000.0],["2018-01-08",37.3137,37.4563,37.1636,37.3812,3194200.0],["2018-01-09",37.3962,37.4788,36.961,37.2461,5176000.0],["2018-01-10",37.0735,37.1861,36.8109,37.0735,3457600.0],["2018-01-11",37.1186,37.7415,36.931,37.5238,4552000.0],["2018-01-12",37.4413,37.6814,37.1711,37.5989,2851500.0],["2018-01-16",37.6814,37.8165,37.0435,37.1861,3476300.0],["2018-01-17",37.3062,37.839,37.2612,37.7265,2996300.0],["2018-01-18",37.824,37.8465,37.2011,37.3287,2745500.0],["2018-01-19",37.4638,37.6439,37.2311,37.3737,2690100.0],["2018-01-22",37.6664,37.8465,37.4338,37.5538,3403700.0],["2018-01-23",37.6664,38.3493,37.5989,38.0642,2745500.0],["2018-01-24",37.9666,38.0116,37.6139,37.839,2499200.0],["2018-01-25",37.8015,38.3793,37.7189,38.3643,2678400.0],["2018-01-26",38.4319,38.5295,38.0416,38.4244,2883300.0],["2018-01-29",38.2067,38.2293,37.6814,38.0416,3219700.0],["2018-01-30",38.0116,38.4169,37.8991,38.2818,3115500.0],["2018-01-31",38.2968,38.9797,38.1392,38.9272,5998400.0],["2018-02-01",38.9497,38.9872,37.9141,38.0266,4298800.0],["2018-02-02",37.8015,38.0341,37.5538,37.5538,3781300.0],["2018-02-05",37.1486,37.6439,36.6533,36.6533,4792700.0],["2018-02-06",36.2255,36.2705,34.9572,35.7452,4905800.0],["2018-02-07",35.7152,36.3831,35.6776,35.7977,3300000.0],["2018-02-08",35.6326,36.1279,35.0322,35.0698,5313800.0],["2018-02-09",35.0322,35.7302,34.672,35.4525,5032000.0],["2018-02-12",35.52,35.9103,35.1148,35.7377,5126800.0],["2018-02-13",35.6176,36.1354,35.3324,36.0529,2519100.0],["2018-02-14",35.7452,36.1054,35.5501,35.7377,2315100.0],["2018-02-15",35.7902,36.4806,35.7302,36.4806,2704500.0],["2018-02-16",36.5632,37.2762,36.4206,37.0961,2480800.0],["2018-02-20",36.9159,37.1486,36.6683,36.991,4765500.0],["2018-02-21",37.006,37.2311,36.3981,36.4206,2741900.0],["2018-02-22",36.5332,37.1186,36.3381,36.9084,2805100.0],["2018-02-23",36.7808,37.9441,36.4356,37.9216,2637500.0],["2018-02-26",37.9666,38.1617,37.6289,37.7489,2619200.0],["2018-02-27",37.7339,37.8315,36.6082,36.6157,4038000.0],["2018-02-28",36.7508,36.9835,36.3381,36.3456,2961900.0],["2018-03-01",36.3756,36.7883,35.9703,36.2405,3615300.0],["2018-03-02",36.2255,36.4581,35.3324,35.7977,3558300.0],["2018-03-05",35.7527,36.2255,35.46,36.0754,4358200.0],["2018-03-06",36.0379,36.0679,35.3324,35.415,3251300.0],["2018-03-07",35.3847,35.4907,34.9982,35.1422,3288400.0],["2018-03-08",35.3013,35.6271,35.127,35.4832,3245000.0],["2018-03-09",35.5438,35.6953,35.0437,35.6499,2587400.0],["2018-03-12",35.6953,36.1348,35.6499,36.0515,3133500.0],["2018-03-13",36.1121,36.4303,35.7635,35.9075,2743400.0],["2018-03-14",36.006,36.7713,35.9833,36.7107,3770200.0],["2018-03-15",36.6652,37.2032,36.6652,36.8622,3573100.0],["2018-03-16",36.9455,37.4077,36.8167,37.3471,6025700.0],["2018-03-19",37.2865,37.6957,37.044,37.3547,2758200.0],["2018-03-20",37.2638,37.4987,36.9834,37.1122,3927400.0],["2018-03-21",37.1425,37.4229,36.5591,36.6652,3127800.0],["2018-03-22",36.6273,37.2713,36.5212,36.5667,2405900.0],["2018-03-23",36.7258,37.1122,36.2485,36.2939,2781100.0],["2018-03-26",36.3545,36.7561,36.2939,36.6955,1738500.0],["2018-03-27",36.7561,37.8623,36.6879,37.3698,3485600.0],["2018-03-28",37.4835,37.6123,37.3092,37.4002,2801700.0],["2018-03-29",37.5896,38.1957,37.4835,38.0669,3650800.0],["2018-04-02",38.173,38.1957,37.5138,37.7866,3259300.0],["2018-04-03",37.7714,38.3397,37.5365,38.1124,2691500.0],["2018-04-04",38.0442,38.2867,37.7108,38.1654,2223500.0],["2018-04-05",38.1806,38.4988,37.6805,38.4382,1926400.0],["2018-04-06",38.4685,38.6276,37.8396,37.9609,3382900.0],["2018-04-09",37.9836,38.4534,37.8396,38.12,2340200.0],["2018-04-10",38.12,38.2639,37.6881,37.7714,2793000.0],["2018-04-11",37.7032,37.8245,37.4608,37.779,2294600.0],["2018-04-12",37.9002,37.9608,37.3623,37.4608,4628400.0],["2018-04-13",37.6654,38.1957,37.635,37.7942,3278400.0],["2018-04-16",38.1124,38.3473,37.8927,38.1957,3034300.0],["2018-04-17",38.2639,38.6655,38.1503,38.5443,2088900.0],["2018-04-18",38.6125,38.9307,38.2109,38.2261,1720100.0],["2018-04-19",38.0215,38.2488,37.7487,37.9078,2182200.0],["2018-04-20",37.9836,38.0442,37.3698,37.5138,2157800.0],["2018-04-23",37.529,37.7335,37.1425,37.4153,2544300.0],["2018-04-24",37.5593,37.9533,37.3395,37.832,3030100.0],["2018-04-25",37.6805,38.1579,37.4759,38.1427,3422700.0],["2018-04-26",38.1957,38.8474,37.9987,38.7716,3218800.0],["2018-04-27",38.6049,39.2338,38.5216,39.0444,3027400.0],["2018-04-30",39.1126,39.6354,38.8777,39.5142,3304900.0],["2018-05-01",39.3626,39.6657,39.0974,39.2944,3188900.0],["2018-05-02",39.302,39.3853,38.6352,38.9913,3542700.0],["2018-05-03",38.9231,39.4838,38.6352,39.302,2240800.0],["2018-05-04",39.302,39.5823,39.2717,39.4763,1496500.0],["2018-05-07",39.4763,39.5823,39.2717,39.3096,1619800.0],["2018-05-08",39.158,39.158,38.6276,38.7034,3453800.0],["2018-05-09",38.7792,38.8625,38.1427,38.317,2183600.0],["2018-05-10",38.5367,38.7792,38.3321,38.7413,1557300.0],["2018-05-11",38.8398,38.9231,38.6276,38.7565,1736900.0],["2018-05-14",38.8246,38.8625,38.3852,38.5594,1685000.0],["2018-05-15",38.3927,38.4761,37.8699,38.0669,2606000.0],["2018-05-16",38.0669,38.0972,37.6957,37.7866,1923400.0],["2018-05-17",37.8775,37.923,37.385,37.5517,2547300.0],["2018-05-18",37.6957,37.8775,37.4532,37.6805,2582700.0],["2018-05-21",37.6805,38.0063,37.4153,37.9306,1838300.0],["2018-05-22",37.8851,38.4306,37.8775,38.2942,2757300.0],["2018-05-23",38.3018,39.0671,38.3018,38.908,3430600.0],["2018-05-24",38.9762,39.4232,38.908,39.3475,2332600.0],["2018-05-25",39.4232,39.9536,39.3853,39.7036,1910600.0],["2018-05-29",39.7263,40.1279,39.552,39.8778,2582400.0],["2018-05-30",39.7642,40.0597,39.4838,39.9233,4021100.0],["2018-05-31",39.8096,40.4082,39.6581,40.143,5552600.0],["2018-06-01",40.1582,40.2718,39.499,39.8172,3769500.0],["2018-06-04",40.0597,40.2188,39.4308,39.6051,3725400.0],["2018-06-05",39.6051,39.7642,39.1883,39.3778,2558100.0],["2018-06-06",39.4005,39.4232,38.5291,38.6579,2705200.0],["2018-06-07",38.7803,39.0631,38.5051,38.8491,3308500.0],["2018-06-08",38.9026,39.0325,38.6885,38.9026,2439400.0],["2018-06-11",39.0249,39.1013,38.6503,38.8414,2865100.0],["2018-06-12",38.8796,39.7435,38.8338,39.6976,2671700.0],["2018-06-13",39.6823,40.0263,39.4606,39.5829,2830000.0],["2018-06-14",39.5829,39.9499,39.4606,39.9193,2171800.0],["2018-06-15",39.8505,40.1868,39.453,40.1562,4402500.0],["2018-06-18",40.1639,40.5461,40.0645,40.4009,2044600.0],["2018-06-19",40.3703,40.7067,39.8734,40.4085,3776700.0],["2018-06-20",40.4314,40.569,40.2098,40.5614,3126500.0],["2018-06-21",40.4773,40.829,40.4391,40.6073,3840900.0],["2018-06-22",40.6837,40.936,40.5002,40.7754,4112200.0],["2018-06-25",40.9054,41.601,40.8213,41.4635,2987500.0],["2018-06-26",41.3564,41.5552,41.0124,41.066,2730400.0],["2018-06-27",41.0048,41.4787,40.9513,41.3259,3004800.0],["2018-06-28",41.3717,41.6469,41.2265,41.4252,3033700.0],["2018-06-29",41.4099,41.6622,41.1424,41.387,3395800.0],["2018-07-02",41.4252,41.5399,40.829,41.2188,3273600.0],["2018-07-03",40.7602,41.2418,40.6531,40.8901,3419900.0],["2018-07-05",40.9131,40.9283,40.5461,40.8366,4399700.0],["2018-07-06",40.8519,40.9054,40.6608,40.7219,2732000.0],["2018-07-09",40.7602,40.7602,39.086,39.2848,4095700.0],["2018-07-10",39.1166,40.0263,38.8796,39.7817,3481400.0],["2018-07-11",39.7511,40.2709,39.667,40.2251,2397900.0],["2018-07-12",40.2862,40.3703,39.8505,40.0034,2562000.0],["2018-07-13",40.0416,40.0951,39.4453,39.7817,3426800.0],["2018-07-16",39.7893,39.797,39.43,39.6059,1970000.0],["2018-07-17",39.7282,39.8734,39.5294,39.5524,2391600.0],["2018-07-18",39.3842,39.6288,39.1548,39.56,3387900.0],["2018-07-19",39.7282,40.2938,39.5906,39.881,2349800.0],["2018-07-20",39.4147,39.5982,39.1395,39.2618,1849800.0],["2018-07-23",39.3842,39.453,38.9331,39.0096,3030600.0],["2018-07-24",38.9331,39.2083,38.5968,39.109,4768600.0],["2018-07-25",39.0937,39.667,39.0325,39.323,3222100.0],["2018-07-26",39.5065,40.0645,39.5065,39.5982,3854400.0],["2018-07-27",39.797,39.8122,39.1778,39.3154,2623000.0],["2018-07-30",39.2924,39.3154,38.8491,38.9943,3389900.0],["2018-07-31",39.1931,39.5447,39.0249,39.4147,3856300.0],["2018-08-01",39.3001,39.4377,38.2298,38.635,3612700.0],["2018-08-02",38.635,39.1472,38.4286,39.1395,3028300.0],["2018-08-03",39.1242,39.453,38.9408,39.3154,2280900.0],["2018-08-06",39.2542,39.6211,39.2083,39.2924,2215800.0],["2018-08-07",39.2466,39.4759,39.0019,39.3842,1896100.0],["2018-08-08",39.2313,39.3536,39.0784,39.2007,2411900.0],["2018-08-09",39.216,39.8275,39.1395,39.7358,2393500.0],["2018-08-10",39.8046,39.9957,39.2083,39.2313,2273200.0],["2018-08-13",39.2313,39.5753,39.2083,39.537,2149600.0],["2018-08-14",39.5065,39.881,39.3383,39.774,1855200.0],["2018-08-15",39.8658,40.7678,39.8199,40.3627,4113900.0],["2018-08-16",40.2939,41.15,40.2403,41.1271,3740700.0],["2018-08-17",41.0354,41.5475,40.8748,41.1347,3010100.0],["2018-08-20",41.2494,41.2647,40.8137,40.9436,2279900.0],["2018-08-21",40.9131,40.9207,40.2327,40.3474,2605400.0],["2018-08-22",40.3932,40.4085,39.8505,39.9957,2282100.0],["2018-08-23",40.0492,40.2098,39.8811,40.0645,1522100.0],["2018-08-24",40.1104,40.3856,39.8887,40.3244,2202200.0],["2018-08-27",40.3474,40.485,39.8734,40.0875,2351300.0],["2018-08-28",40.0186,40.1027,39.453,39.5829,2487000.0],["2018-08-29",39.6976,40.0263,39.6747,39.9422,2105700.0],["2018-08-30",40.0951,40.3474,39.8505,39.9881,2096500.0],["2018-08-31",39.9881,40.2403,39.8122,40.0186,2380800.0],["2018-09-04",40.1333,40.3168,40.0722,40.3091,2247300.0],["2018-09-05",40.4085,40.6073,40.2556,40.462,3519000.0],["2018-09-06",40.5006,41.0865,40.4389,40.9246,3317800.0],["2018-09-07",40.6162,40.8013,40.4389,40.4852,2604000.0],["2018-09-10",40.6625,40.7627,40.3387,40.516,2028300.0],["2018-09-11",40.516,40.8013,40.4389,40.6779,2257700.0],["2018-09-12",40.8013,41.2022,40.701,41.1097,2740100.0],["2018-09-13",41.1097,41.5106,40.9169,41.4104,2308500.0],["2018-09-14",41.2716,41.3564,40.6856,41.0711,2644100.0],["2018-09-17",41.0711,41.3641,40.9709,41.2793,2028100.0],["2018-09-18",41.0557,41.2484,40.7704,40.9323,2060300.0],["2018-09-19",41.0094,41.0249,39.7758,40.0226,3329200.0],["2018-09-20",40.038,40.2847,39.5985,40.2384,2363000.0],["2018-09-21",40.1228,40.4235,39.8529,40.1999,4304200.0],["2018-09-24",40.277,40.3541,40.0534,40.1305,2313000.0],["2018-09-25",40.0688,40.0765,39.2978,39.4829,1746700.0],["2018-09-26",39.5985,39.7296,39.0511,39.0742,2232700.0],["2018-09-27",39.0974,39.8992,39.0588,39.5831,2547700.0],["2018-09-28",39.6833,40.7165,39.6833,40.701,4051700.0],["2018-10-01",40.4929,40.6548,40.3387,40.6239,2443700.0],["2018-10-02",40.7781,41.2562,40.7781,40.9632,2932800.0],["2018-10-03",40.9246,41.0634,39.799,40.0997,4101900.0],["2018-10-04",40.0457,40.4852,39.7758,40.3233,4397400.0],["2018-10-05",40.4004,40.8398,40.3155,40.6394,3495900.0],["2018-10-08",40.8938,41.4875,40.6394,41.2639,3200300.0],["2018-10-09",41.5877,41.8498,41.2253,41.6879,3339000.0],["2018-10-10",42.2585,42.6825,41.9346,42.0426,5033300.0],["2018-10-11",42.112,42.2199,41.1945,41.3178,4057400.0],["2018-10-12",41.3178,41.5106,40.9709,41.3872,4064300.0],["2018-10-15",41.3949,41.6108,41.1868,41.233,2119800.0],["2018-10-16",41.2022,41.6494,40.9786,41.5029,2613400.0],["2018-10-17",41.5337,41.6031,41.0557,41.3641,2586500.0],["2018-10-18",41.4181,41.6262,41.1868,41.5029,1872000.0],["2018-10-19",41.5337,42.4281,41.3178,42.3124,2038200.0],["2018-10-22",42.2893,42.3664,41.9809,42.1582,2553400.0],["2018-10-23",42.2353,42.5437,41.8652,42.1197,3847100.0],["2018-10-24",42.3201,43.7002,42.1197,43.4612,3881000.0],["2018-10-25",43.1836,43.2685,42.536,43.0603,4868000.0],["2018-10-26",43.4072,43.4766,41.6802,41.9269,4837400.0],["2018-10-29",42.0117,42.6594,42.0117,42.5823,3499700.0],["2018-10-30",42.7056,43.0217,41.7727,41.9192,4168500.0],["2018-10-31",41.58,41.6494,40.7781,41.1945,4089000.0],["2018-11-01",41.1174,41.2099,40.4543,41.1636,3688100.0],["2018-11-02",41.2716,41.4875,40.5314,40.8475,3044700.0],["2018-11-05",41.0326,41.4412,40.8629,41.0249,2995200.0],["2018-11-06",40.9246,41.1713,40.6316,40.8629,2693100.0],["2018-11-07",40.9169,41.0094,40.3464,40.8552,4675700.0],["2018-11-08",40.8938,41.1405,40.5545,40.8398,3350200.0],["2018-11-09",40.8938,41.5646,40.8938,41.472,4986200.0],["2018-11-12",41.4875,42.3741,41.4104,41.4643,4036700.0],["2018-11-13",41.4181,41.4797,40.994,41.2484,3950600.0],["2018-11-14",41.1251,41.8652,40.9169,41.5646,5039900.0],["2018-11-15",41.4489,42.1582,40.9092,41.9578,3500300.0],["2018-11-16",42.297,42.4358,41.6031,41.8652,3377800.0],["2018-11-19",41.8267,42.0811,41.7342,42.0657,2771300.0],["2018-11-20",42.2276,42.4743,41.2562,41.3101,3108500.0],["2018-11-21",41.1251,41.3178,40.9246,41.2484,3403500.0],["2018-11-23",41.2407,41.2716,40.8552,41.0403,899400.0],["2018-11-26",41.0403,41.2562,40.6239,41.2407,2511000.0],["2018-11-27",41.287,42.0503,41.233,41.8575,3717100.0],["2018-11-28",41.819,42.2816,41.7496,42.1814,3531300.0],["2018-11-29",42.2122,42.2122,41.6031,42.0349,2993000.0],["2018-11-30",42.1814,43.1297,42.0272,43.0988,3922800.0],["2018-12-03",42.8598,42.9832,42.4589,42.9292,3029600.0],["2018-12-04",42.9986,43.4304,42.8598,43.0295,3943800.0],["2018-12-06",43.1849,43.3948,42.0967,42.944,3998400.0],["2018-12-07",42.9906,43.3481,42.602,43.0916,3489000.0],["2018-12-10",43.1538,43.3248,42.4543,43.0528,4011100.0],["2018-12-11",43.1694,43.5735,42.8818,43.3637,2615900.0],["2018-12-12",43.5114,43.7523,43.3093,43.3093,4049200.0],["2018-12-13",43.3248,43.6746,43.2393,43.3714,2755900.0],["2018-12-14",43.4026,43.4103,43.0916,43.286,3008500.0],["2018-12-17",43.3481,43.3559,41.3195,41.5138,3515100.0],["2018-12-18",41.5993,41.9957,41.1252,41.3506,3187700.0],["2018-12-19",41.4594,41.6848,40.7909,41.0086,3125300.0],["2018-12-20",41.0241,41.3739,40.3867,40.9619,3501800.0],["2018-12-21",40.8609,41.9646,40.5966,40.7598,5593000.0],["2018-12-24",40.7987,41.0008,38.6534,38.7778,1743000.0],["2018-12-26",38.8011,39.4385,38.2648,39.4152,2572000.0],["2018-12-27",39.4618,39.9748,38.7934,39.9748,3024500.0],["2018-12-28",40.1069,40.3945,39.695,39.8971,2167700.0],["2018-12-31",39.8738,40.4956,39.5784,40.4567,2847100.0],["2019-01-02",40.2624,40.2624,39.2675,39.5084,3355900.0],["2019-01-03",39.5395,40.1303,39.4774,39.5007,3264000.0],["2019-01-04",39.3219,40.0525,39.3219,39.9282,4473100.0],["2019-01-07",39.7338,40.3479,39.6717,40.0137,3534200.0],["2019-01-08",40.0758,40.2546,39.8427,40.1691,2977500.0],["2019-01-09",40.0214,40.3557,39.6872,39.866,2750200.0],["2019-01-10",39.9437,40.4878,39.8504,40.4178,2884500.0],["2019-01-11",40.3323,40.5655,40.0758,40.3246,3800500.0],["2019-01-14",40.0525,40.0525,38.84,39.4463,4364200.0],["2019-01-15",39.3918,40.1303,39.3219,40.0059,3569000.0],["2019-01-16",39.8893,40.1613,39.7494,39.9903,2908600.0],["2019-01-17",40.0448,40.651,39.9981,40.5811,4598300.0],["2019-01-18",40.4878,40.6821,40.1691,40.3712,4101900.0],["2019-01-22",40.4334,41.0474,40.4023,40.9775,3704400.0],["2019-01-23",40.9153,41.4905,40.9153,41.4516,2906900.0],["2019-01-24",41.4127,41.4127,40.9852,41.3816,2327100.0],["2019-01-25",41.1951,41.4594,40.8764,40.9231,2559100.0],["2019-01-28",40.9153,41.1407,40.48,40.7287,2447700.0],["2019-01-29",40.8687,41.1251,40.7754,41.0163,2496800.0],["2019-01-30",40.8065,41.5682,40.8065,41.3894,2390100.0],["2019-01-31",41.335,42.5009,41.1407,42.3999,3429100.0],["2019-02-01",42.3532,42.4621,42.0112,42.3688,2809800.0],["2019-02-04",42.2133,42.7496,41.9024,42.7263,2583800.0],["2019-02-05",42.6486,42.7885,42.361,42.6719,3384600.0],["2019-02-06",42.5553,42.8274,42.5009,42.7496,2733900.0],["2019-02-07",42.7496,43.286,42.5631,43.286,3339800.0],["2019-02-08",43.2471,43.4414,42.9517,43.4336,3049900.0],["2019-02-11",43.4492,43.6202,43.3093,43.5114,2890000.0],["2019-02-12",43.5502,43.7135,43.1849,43.5269,2685400.0],["2019-02-13",43.3948,43.5347,43.2549,43.5191,3026400.0],["2019-02-14",43.5114,43.7445,43.286,43.4725,2847500.0],["2019-02-15",43.6824,43.8767,43.5658,43.7756,3005600.0],["2019-02-19",43.0217,43.7523,43.0217,43.6979,4177400.0],["2019-02-20",43.7368,44.0788,43.5191,44.001,3958700.0],["2019-02-21",43.7523,44.2653,43.6046,44.2342,3939300.0],["2019-02-22",44.343,44.7938,44.1021,44.5373,3060900.0],["2019-02-25",44.5995,44.7472,44.2109,44.5607,4385200.0],["2019-02-26",44.6539,44.7472,44.3042,44.5529,5450300.0],["2019-02-27",45.3146,45.8043,44.8716,45.5167,3402400.0],["2019-02-28",45.4701,45.8976,45.3535,45.711,4503600.0],["2019-03-01",45.7965,46.1307,45.6644,46.053,3221600.0],["2019-03-04",46.1851,46.3328,45.8121,46.3095,3374700.0],["2019-03-05",46.3017,46.3872,46.0841,46.1152,4108200.0],["2019-03-06",46.2007,46.3639,45.8432,45.9831,4228200.0],["2019-03-07",46.1868,46.3983,45.8655,46.2259,4472600.0],["2019-03-08",46.2808,46.3513,45.7715,46.1319,2883600.0],["2019-03-11",46.1006,46.2416,45.8655,45.9674,3506000.0],["2019-03-12",46.0614,46.3905,45.8734,46.3278,2847300.0],["2019-03-13",46.4062,46.6882,46.1868,46.6255,4637000.0],["2019-03-14",46.649,46.9703,46.4688,46.7274,2420800.0],["2019-03-15",46.7039,46.9468,46.5393,46.7979,7124300.0],["2019-03-18",46.8762,46.9076,46.4767,46.7039,2643900.0],["2019-03-19",46.5707,46.6882,46.1319,46.32,2539000.0],["2019-03-20",46.3826,46.5393,46.0066,46.1398,2676900.0],["2019-03-21",46.1633,46.6882,46.0379,46.602,1808600.0],["2019-03-22",46.7352,47.08,46.602,46.7195,1903700.0],["2019-03-25",46.7901,46.7979,46.5315,46.6804,1611600.0],["2019-03-26",46.7587,46.9468,46.602,46.9468,2573400.0],["2019-03-27",46.9389,47.0094,46.3121,46.4453,1991600.0],["2019-03-28",46.4297,46.5393,45.889,46.0614,2298100.0],["2019-03-29",46.1319,46.5942,45.9047,46.5472,2613400.0],["2019-04-01",46.4767,46.4767,45.5365,45.8655,2898800.0],["2019-04-02",45.9831,46.3043,45.654,46.2651,2768300.0],["2019-04-03",46.3043,46.32,45.8655,46.0928,2089700.0],["2019-04-04",46.3043,46.6177,45.9987,46.461,3443900.0],["2019-04-05",46.4297,46.7744,46.2338,46.7744,2611800.0],["2019-04-08",46.6569,46.7979,46.2965,46.4218,1737900.0],["2019-04-09",46.367,46.8449,46.2338,46.696,2972400.0],["2019-04-10",46.8136,47.2915,46.4845,46.5942,2297300.0],["2019-04-11",46.6569,46.8606,46.4767,46.6412,1970500.0],["2019-04-12",46.555,46.9468,46.1711,46.9233,2436900.0],["2019-04-15",47.0016,47.2367,46.8292,47.0016,1889600.0],["2019-04-16",47.0173,47.2602,45.8499,46.0301,2022300.0],["2019-04-17",45.9831,46.0849,45.7167,45.9987,2624000.0],["2019-04-18",46.1868,47.2523,45.3406,46.1241,7421500.0],["2019-04-22",45.9909,46.1789,45.5757,45.7872,3138200.0],["2019-04-23",45.6462,45.9831,45.2074,45.5365,3724500.0],["2019-04-24",45.5443,46.2103,45.5443,45.9909,1924200.0],["2019-04-25",45.842,46.4218,45.748,46.2259,1971300.0],["2019-04-26",46.461,46.7431,46.1006,46.1789,1643600.0],["2019-04-29",46.0379,46.2181,45.7324,45.9909,1597900.0],["2019-04-30",46.0614,46.7822,45.9047,46.7352,2182600.0],["2019-05-01",46.5315,46.6099,46.0379,46.0536,2183200.0],["2019-05-02",46.2259,46.6099,45.8342,46.414,2950700.0],["2019-05-03",46.5942,46.8449,46.2886,46.414,2137900.0],["2019-05-06",46.5864,46.5864,45.9831,46.1633,2129100.0],["2019-05-07",46.1554,46.3356,45.9361,46.1006,2162300.0],["2019-05-08",46.0614,46.1006,45.2466,45.2623,2233800.0],["2019-05-09",45.3328,45.7324,45.0507,45.6697,1831200.0],["2019-05-10",45.4973,46.5002,45.4581,46.4688,1320600.0],["2019-05-13",46.4296,47.0643,46.3826,46.9859,1788400.0],["2019-05-14",46.9859,47.033,46.2181,46.3356,3246300.0],["2019-05-15",46.4218,46.7901,46.1868,46.508,1931200.0],["2019-05-16",46.4688,47.2602,46.3592,47.0486,1707500.0],["2019-05-17",46.7979,47.4639,46.7979,47.3463,1592000.0],["2019-05-20",47.4795,47.8164,47.1661,47.2993,1655100.0],["2019-05-21",47.409,47.887,47.2915,47.55,1636800.0],["2019-05-22",47.7146,47.9496,47.4639,47.8086,1526400.0],["2019-05-23",47.8791,48.0985,47.6049,48.0907,1691800.0],["2019-05-24",48.169,48.2865,47.8321,47.9183,1489900.0],["2019-05-28",47.9418,47.9496,46.8449,46.9154,2607600.0],["2019-05-29",47.0173,47.0173,46.0693,46.1633,2843700.0],["2019-05-30",46.2024,46.3121,45.7323,45.9674,2027700.0],["2019-05-31",46.1319,46.2259,45.5521,46.0379,2369200.0],["2019-06-03",46.1868,46.555,45.8185,46.5158,2389300.0],["2019-06-04",46.7196,46.7274,45.6148,46.5393,1510800.0],["2019-06-05",46.5629,47.5265,46.5629,47.3228,2158600.0],["2019-06-06",47.4808,47.7334,47.3149,47.6308,1649500.0],["2019-06-07",47.9387,48.3336,47.2991,47.386,1872800.0],["2019-06-10",47.3307,47.3623,46.9122,47.2755,1268300.0],["2019-06-11",47.2676,47.4255,46.6043,46.8806,1422800.0],["2019-06-12",47.0781,47.615,47.0702,47.5202,1267000.0],["2019-06-13",47.6308,47.7492,47.0859,47.3781,3234000.0],["2019-06-14",47.6545,48.4125,47.4808,48.1362,1832000.0],["2019-06-17",48.1046,48.3257,47.8124,48.0888,1287500.0],["2019-06-18",48.4204,48.452,47.4255,47.844,1978900.0],["2019-06-19",47.4413,47.994,47.3781,47.8124,2557800.0],["2019-06-20",47.9782,48.3809,47.6782,48.2704,1682500.0],["2019-06-21",48.3099,48.373,47.8677,48.2072,2885800.0],["2019-06-24",48.3099,48.3888,48.0256,48.2625,1433800.0],["2019-06-25",48.5626,48.5626,47.4018,47.4887,1931300.0],["2019-06-26",47.3149,47.4886,46.6516,46.6516,2312900.0],["2019-06-27",46.8806,46.9359,46.2884,46.4227,2061900.0],["2019-06-28",46.549,46.7385,46.2331,46.4463,5638200.0],["2019-07-01",46.4463,46.549,45.6725,46.1305,2277500.0],["2019-07-02",46.2568,46.6911,46.2568,46.4305,2179600.0],["2019-07-03",46.628,47.3307,46.4305,47.0465,2059800.0],["2019-07-05",46.7464,47.0386,46.241,47.0386,1774400.0],["2019-07-08",47.0465,47.3071,46.8017,47.1333,1436700.0],["2019-07-09",46.9991,47.4571,46.778,47.3939,2348600.0],["2019-07-10",47.465,47.7887,47.2912,47.5518,1911800.0],["2019-07-11",47.4571,47.8519,47.2755,47.6624,2007800.0],["2019-07-12",47.5834,47.8598,47.3149,47.8124,1902200.0],["2019-07-15",47.7334,48.2309,47.6782,48.2072,2530900.0],["2019-07-16",48.1835,48.4441,47.5992,47.7808,2428600.0],["2019-07-17",47.9388,48.3257,47.9072,48.0809,2231100.0],["2019-07-18",47.8993,48.2862,47.5913,48.2072,1741000.0],["2019-07-19",47.9545,48.152,47.4887,47.5202,3488500.0],["2019-07-22",47.5913,47.5992,46.9201,47.1965,2101400.0],["2019-07-23",47.1807,47.3386,46.6911,46.9438,2094500.0],["2019-07-24",47.0386,47.0701,46.4384,46.8885,2053500.0],["2019-07-25",46.9122,47.1175,46.6043,47.1017,2457900.0],["2019-07-26",47.1017,47.6229,46.8412,47.0149,2203200.0],["2019-07-29",46.7306,47.078,46.2963,46.8333,2376800.0],["2019-07-30",46.6596,46.7464,45.483,45.712,3048700.0],["2019-07-31",45.6251,45.9173,44.8592,45.1277,3755300.0],["2019-08-01",45.1277,45.4672,44.6065,45.1513,3485900.0],["2019-08-02",45.3014,45.4514,44.488,44.9065,3693800.0],["2019-08-05",44.8987,45.2777,43.8721,43.9274,3100200.0],["2019-08-06",44.0143,44.9934,43.6431,44.8276,2822400.0],["2019-08-07",44.7249,45.5935,44.2827,45.1434,3363700.0],["2019-08-08",45.1355,45.8541,44.9697,45.6646,2420800.0],["2019-08-09",45.7594,45.8936,45.3093,45.5778,2405400.0],["2019-08-12",45.4514,45.5541,44.9934,45.1908,1943400.0],["2019-08-13",45.1987,45.6883,45.0171,45.5067,1747700.0],["2019-08-14",45.5304,45.8857,45.1434,45.254,2691700.0],["2019-08-15",45.2698,45.8304,45.1829,45.6093,1928800.0],["2019-08-16",45.783,46.0594,45.7041,45.8778,1843300.0],["2019-08-19",45.9963,46.3595,45.7831,46.2331,1673900.0],["2019-08-20",46.2963,46.2963,46.0278,46.1542,1640900.0],["2019-08-21",46.091,46.5569,46.0041,46.4858,1323600.0],["2019-08-22",46.5095,46.8254,46.3121,46.7227,1783300.0],["2019-08-23",46.8964,47.1017,45.9331,46.1463,2631800.0],["2019-08-26",46.2489,46.8491,46.1858,46.8333,1260600.0],["2019-08-27",47.0623,47.4729,46.8807,46.9517,2219200.0],["2019-08-28",46.9675,47.2834,46.7148,46.9912,1834900.0],["2019-08-29",47.2755,47.4413,46.9596,47.4413,2136900.0],["2019-08-30",47.6703,48.0651,47.4097,47.7492,1765000.0],["2019-09-03",47.8756,48.3257,47.6861,48.3099,2170900.0],["2019-09-04",48.602,48.6336,48.1835,48.4757,2709200.0],["2019-09-05",48.2072,48.4441,47.9466,48.0651,2284200.0],["2019-09-06",48.2322,48.3914,47.9537,48.081,1678200.0],["2019-09-09",47.9696,48.3675,47.7468,48.0492,1877200.0],["2019-09-10",48.0492,48.6619,47.8662,48.6619,1909700.0],["2019-09-11",48.6062,49.2667,48.4948,49.2667,1923100.0],["2019-09-12",49.3861,49.5134,48.845,48.9007,2518200.0],["2019-09-13",48.5505,48.8131,47.8343,48.3834,2262200.0],["2019-09-16",48.3993,48.5107,48.1606,48.3834,1245500.0],["2019-09-17",48.5505,49.0757,48.4391,48.6778,2187700.0],["2019-09-18",48.8131,49.2031,48.5983,48.9643,1890200.0],["2019-09-19",49.0121,49.1633,48.7813,49.1155,1317500.0],["2019-09-20",49.2826,49.4816,49.02,49.1792,3240200.0],["2019-09-23",49.1473,49.5134,49.0996,49.2747,1887100.0],["2019-09-24",49.3622,49.8158,49.3065,49.4577,2312300.0],["2019-09-25",49.593,49.6169,49.2508,49.4497,2412900.0],["2019-09-26",49.601,49.7601,49.211,49.5452,1347700.0],["2019-09-27",49.6248,49.6805,49.0121,49.3224,1730800.0],["2019-09-30",49.3224,49.601,49.1792,49.402,2250100.0],["2019-10-01",49.2588,49.3622,48.7574,49.0996,2067200.0],["2019-10-02",49.0359,49.1633,48.5824,48.7733,2025100.0],["2019-10-03",48.837,49.0678,48.4471,49.0519,2199000.0],["2019-10-04",49.0917,49.6169,48.9166,49.5612,1698700.0],["2019-10-07",49.4657,49.8158,49.2985,49.4657,1352900.0],["2019-10-08",49.3463,49.3463,48.6699,48.6778,2152800.0],["2019-10-09",48.7335,49.2747,48.7335,48.9961,1363200.0],["2019-10-10",48.8609,49.0678,48.5585,48.9484,1604900.0],["2019-10-11",48.9802,50.8344,48.845,49.6169,2190800.0],["2019-10-14",49.6487,49.8079,49.1633,49.219,1496000.0],["2019-10-15",49.2588,49.5134,49.0996,49.2269,1606300.0],["2019-10-16",49.1235,49.3383,48.8847,49.1633,3082300.0],["2019-10-17",49.1155,49.5055,48.9802,49.3781,1261700.0],["2019-10-18",49.2428,49.6328,49.1871,49.5691,1603700.0],["2019-10-21",49.6805,49.7442,49.4338,49.6328,1267000.0],["2019-10-22",49.7044,49.959,49.5612,49.6407,1161400.0],["2019-10-23",49.8238,49.959,49.5771,49.9272,1688800.0],["2019-10-24",49.8238,50.3569,49.8238,50.2933,1202800.0],["2019-10-25",50.3888,50.5002,49.9431,50.0545,1454400.0],["2019-10-28",49.8238,50.0386,49.3781,49.4895,1480300.0],["2019-10-29",49.3145,49.6885,49.2429,49.5612,1683700.0],["2019-10-30",49.6646,50.3331,49.5691,50.3171,1626300.0],["2019-10-31",50.3728,50.5798,49.8158,50.3808,2445700.0],["2019-11-01",50.4604,50.6753,50.0466,50.1262,2092400.0],["2019-11-04",50.0705,50.4047,49.5055,49.7044,1723300.0],["2019-11-05",49.2985,49.6487,49.1235,49.2747,2658100.0],["2019-11-06",49.3543,49.8078,49.2269,49.2826,2734100.0],["2019-11-07",49.0757,49.1633,48.6699,48.7574,1860100.0],["2019-11-08",48.6699,48.9007,48.455,48.8847,1314800.0],["2019-11-11",48.8688,48.9802,48.3277,48.3914,1138600.0],["2019-11-12",48.4471,48.5107,48.0651,48.1049,1876300.0],["2019-11-13",48.0333,48.6381,47.9935,48.5983,2438000.0],["2019-11-14",48.5823,48.6938,48.1367,48.2242,2111600.0],["2019-11-15",48.264,48.4709,48.0571,48.455,1631600.0],["2019-11-18",48.6221,49.1076,48.4391,48.5426,1705100.0],["2019-11-19",48.3993,48.4709,47.89,48.1447,2769800.0],["2019-11-20",48.2481,48.7495,48.0571,48.7097,2417000.0],["2019-11-21",48.3277,48.4868,48.1526,48.3197,1662800.0],["2019-11-22",48.3993,48.4869,47.7468,48.0651,1533100.0],["2019-11-25",47.7388,48.0333,47.2852,47.3966,2034700.0],["2019-11-26",47.4683,47.5956,47.1659,47.3728,2594000.0],["2019-11-27",47.3569,47.3728,46.8953,47.3648,2400900.0],["2019-11-29",47.524,47.7547,47.1181,47.1977,1243300.0],["2019-12-02",46.959,47.1738,46.4656,46.6566,2359200.0],["2019-12-03",46.5611,46.8555,46.4894,46.5452,4022700.0],["2019-12-04",46.4019,47.0306,46.4019,46.8953,2898800.0],["2019-12-05",46.8714,46.9112,46.6247,46.7441,3636000.0],["2019-12-06",46.7123,46.9112,46.6168,46.6407,2039900.0],["2019-12-09",46.6246,46.7289,46.3599,46.4401,1839200.0],["2019-12-10",46.5283,46.5364,46.2395,46.2797,4211900.0],["2019-12-11",46.3278,46.8011,46.1593,46.7449,3395000.0],["2019-12-12",46.7369,47.0498,46.4642,46.9294,3998300.0],["2019-12-13",46.9535,47.2102,46.8653,46.9696,3161600.0],["2019-12-16",47.1621,47.6595,47.13,47.6113,2915200.0],["2019-12-17",47.6033,48.0766,47.5151,47.5311,2790800.0],["2019-12-18",47.5953,47.7798,47.1541,47.5311,4181600.0],["2019-12-19",47.6113,47.9322,47.0418,47.0498,3911200.0],["2019-12-20",47.0979,47.3706,46.5524,47.0658,6090400.0],["2019-12-23",47.1059,47.3305,46.7128,47.0097,2461800.0],["2019-12-24",47.0418,47.138,46.8893,46.9375,901800.0],["2019-12-26",46.9936,47.2182,46.8733,47.0337,2963700.0],["2019-12-27",47.122,47.1701,46.9294,46.9936,1953900.0],["2019-12-30",46.8973,47.0979,46.8733,47.0658,2332500.0],["2019-12-31",47.2503,47.6354,47.0097,47.3707,2877600.0],["2020-01-02",47.4268,47.4509,46.9054,47.0979,2557800.0],["2020-01-03",46.9696,47.3867,46.8974,47.0899,2992200.0],["2020-01-06",47.0979,47.2102,46.6166,46.6326,3605300.0],["2020-01-07",46.4802,46.5283,46.031,46.2075,4094400.0],["2020-01-08",46.2957,46.6005,46.2636,46.4963,3250900.0],["2020-01-09",46.5203,46.8893,46.416,46.8653,2081300.0],["2020-01-10",46.9134,47.2102,46.7369,46.769,1499400.0],["2020-01-13",46.7209,46.8813,46.6487,46.7289,1484900.0],["2020-01-14",46.7209,46.8572,46.5203,46.8332,2290500.0],["2020-01-15",47.0016,47.491,46.9615,47.4027,1528600.0],["2020-01-16",47.4669,47.5552,47.3065,47.3466,2255300.0],["2020-01-17",47.2584,47.475,46.9615,47.4589,2976800.0],["2020-01-21",47.4348,47.8279,47.2022,47.7718,2894600.0],["2020-01-22",47.9322,48.6381,47.7878,48.3734,4059000.0],["2020-01-23",48.3413,49.5607,48.2932,49.5286,3560600.0],["2020-01-24",49.4564,49.8415,49.2879,49.4644,2549500.0],["2020-01-27",49.4725,49.6249,48.3734,48.4697,2514600.0],["2020-01-28",48.5098,48.59,47.7798,47.868,3555300.0],["2020-01-29",47.9402,48.2932,47.9322,48.213,1830100.0],["2020-01-30",48.3012,48.4536,47.8119,48.1328,3091900.0],["2020-01-31",47.9643,48.1247,47.2022,47.491,3023100.0],["2020-02-03",47.6835,47.8921,47.4429,47.5953,1778200.0],["2020-02-04",47.6595,47.844,47.3065,47.3867,1952800.0],["2020-02-05",47.3225,47.9964,47.1701,47.5552,2582700.0],["2020-02-06",47.5953,47.8119,46.6968,46.7931,2771100.0],["2020-02-07",46.9535,47.0177,46.2556,46.2877,2728300.0],["2020-02-10",46.3278,46.6166,45.8625,46.0791,2217300.0],["2020-02-11",46.2476,46.7289,46.1834,46.3839,2396200.0],["2020-02-12",46.3438,46.9214,46.3438,46.6968,1876800.0],["2020-02-13",46.6727,46.9856,46.5765,46.8171,2190200.0],["2020-02-14",46.9695,47.0738,46.7931,46.9134,2229000.0],["2020-02-18",47.0578,47.4589,46.9294,47.3466,3242500.0],["2020-02-19",47.3306,47.3707,47.1059,47.2503,2226500.0],["2020-02-20",47.1942,47.5632,47.114,47.4749,3453300.0],["2020-02-21",47.3305,48.2451,47.2664,48.1007,4165300.0],["2020-02-24",47.9001,48.2611,47.4108,47.4188,3336200.0],["2020-02-25",47.3867,47.4509,46.055,46.055,3657800.0],["2020-02-26",47.0899,47.3306,44.5389,44.579,3943100.0],["2020-02-27",44.5228,44.603,42.405,42.413,5723000.0],["2020-02-28",41.6348,41.8354,40.2229,41.1615,6031800.0],["2020-03-02",41.1936,43.127,41.1295,43.0868,4264100.0],["2020-03-03",43.0949,44.3383,42.4371,42.5574,5192500.0],["2020-03-04",43.0227,44.611,42.9184,44.595,2751400.0],["2020-03-05",43.8249,44.2501,42.8542,43.3115,3736900.0],["2020-03-06",42.1563,44.1538,41.3621,43.9051,5261100.0],["2020-03-09",41.4929,42.5047,40.3839,41.0882,4713600.0],["2020-03-10",41.8572,42.9014,40.7887,42.8528,5151400.0],["2020-03-11",41.7681,41.8086,38.9755,39.4612,5177400.0],["2020-03-12",37.3242,41.3472,35.8186,36.0938,7155800.0],["2020-03-13",37.9799,38.1741,34.1835,35.7296,7933100.0],["2020-03-16",33.026,36.3367,32.0222,32.605,5742000.0],["2020-03-17",33.3659,35.082,32.5403,34.8715,7256000.0],["2020-03-18",32.9126,33.4064,29.6586,30.9699,5646300.0],["2020-03-19",30.9052,32.945,29.3267,31.6823,5351800.0],["2020-03-20",31.6823,32.686,30.3628,30.6138,6740100.0],["2020-03-23",30.1686,30.8485,28.1287,29.8367,5522700.0],["2020-03-24",31.1804,33.3497,30.978,33.0098,3875000.0],["2020-03-25",32.9369,35.082,32.0303,33.0988,4929600.0],["2020-03-26",33.2445,35.8752,32.775,35.6243,3358100.0],["2020-03-27",34.3616,37.1623,34.3211,36.0048,3651700.0],["2020-03-30",36.4014,36.7738,35.1791,36.0291,5166300.0],["2020-03-31",35.7538,37.1056,35.422,36.3528,6465800.0],["2020-04-01",34.8472,35.1629,33.6978,34.6368,3904400.0],["2020-04-02",34.2725,36.8628,34.1511,36.6523,5214800.0],["2020-04-03",36.2962,37.0894,35.5596,35.9076,4001000.0],["2020-04-06",37.2433,38.3603,36.7657,37.9232,4289600.0],["2020-04-07",39.1455,40.3435,38.4493,38.4736,4271100.0],["2020-04-08",38.166,41.4767,38.166,41.1691,4300200.0],["2020-04-09",41.7357,43.8403,41.7195,42.8609,3819300.0],["2020-04-13",42.1162,42.6181,41.331,41.8167,2013600.0],["2020-04-14",42.5776,43.3951,42.011,43.2899,4253700.0],["2020-04-15",42.2052,42.44,41.2096,42.1,2886700.0],["2020-04-16",42.1486,42.7557,41.5253,42.2295,3339200.0],["2020-04-17",43.0147,44.4151,42.7071,44.2127,3143600.0],["2020-04-20",43.4761,43.6703,41.7924,41.9624,2911300.0],["2020-04-21",40.9263,41.4848,39.8578,40.4811,3086400.0],["2020-04-22",41.2744,41.8005,40.5054,41.3634,2211500.0],["2020-04-23",41.3958,41.7843,40.4811,40.7725,2066900.0],["2020-04-24",41.1367,41.7762,40.7239,41.582,2594400.0],["2020-04-27",41.8086,42.2862,41.4686,42.1,2105100.0],["2020-04-28",42.61,43.2332,41.841,41.9948,1828700.0],["2020-04-29",42.78,43.0228,41.7762,42.3348,2176400.0],["2020-04-30",42.1405,42.2133,40.5782,41.0477,2310400.0],["2020-05-01",40.6349,40.7644,39.6878,39.9954,2240600.0],["2020-05-04",40.2544,40.2544,38.7974,39.7768,2168900.0],["2020-05-05",39.8254,40.7077,39.7769,40.3435,2276300.0],["2020-05-06",40.5377,40.562,38.8703,38.8945,2146800.0],["2020-05-07",39.4531,39.534,38.595,38.7084,2169600.0],["2020-05-08",39.1698,39.6635,38.9269,39.4774,2121800.0],["2020-05-11",39.1536,39.1698,38.0284,39.016,2481100.0],["2020-05-12",38.9917,39.0403,37.8827,37.8827,2794800.0],["2020-05-13",37.6965,37.7208,35.9724,36.3933,3538900.0],["2020-05-14",36.0372,37.7532,35.511,37.7046,4694800.0],["2020-05-15",37.5185,37.7127,36.3933,36.7981,4422700.0],["2020-05-18",37.8099,40.4163,37.648,39.9468,4632800.0],["2020-05-19",39.6878,39.9226,38.9755,39.2588,4613200.0],["2020-05-20",39.6392,40.1168,39.1455,39.4612,2767700.0],["2020-05-21",39.2831,39.8983,38.8622,38.9107,1846100.0],["2020-05-22",38.9512,38.9755,38.5627,38.9512,1168500.0],["2020-05-26",39.963,40.7806,39.9064,39.9873,1483500.0],["2020-05-27",40.7725,41.1044,39.8659,40.4001,2633400.0],["2020-05-28",40.9749,41.5496,40.3192,41.3067,3297000.0],["2020-05-29",41.0882,41.3877,40.5782,41.3148,4433100.0],["2020-06-01",41.2177,42.6747,41.1368,42.27,2330900.0],["2020-06-02",42.4966,42.5857,41.7277,42.3105,2032500.0],["2020-06-03",42.6504,43.0147,42.3428,42.699,1743300.0],["2020-06-04",42.3267,42.5128,41.501,42.0433,2370000.0],["2020-06-05",42.7233,44.237,42.4157,43.2899,2329900.0],["2020-06-08",43.2981,45.5283,43.2981,45.3404,3050500.0],["2020-06-09",44.8094,44.8094,43.3961,43.8454,2731700.0],["2020-06-10",43.6249,43.6657,42.5873,42.6445,4257500.0],["2020-06-11",41.7622,41.9338,40.3734,40.8472,2992700.0],["2020-06-12",41.8439,41.9093,39.9731,40.6103,2385500.0],["2020-06-15",39.728,40.9371,39.148,40.7656,2653900.0],["2020-06-16",41.8357,42.5792,41.1822,41.4354,2232100.0],["2020-06-17",41.509,41.6397,40.8554,41.223,1739300.0],["2020-06-18",40.9208,41.2476,40.6022,41.1495,1723800.0],["2020-06-19",41.7295,41.7622,39.7934,39.7934,4546300.0],["2020-06-22",39.7444,40.3326,39.4503,40.1365,1826600.0],["2020-06-23",40.5858,40.8146,39.8424,40.063,1707000.0],["2020-06-24",39.6137,39.8424,38.7722,39.3441,2430600.0],["2020-06-25",39.197,39.2215,38.4536,39.1888,2470100.0],["2020-06-26",39.1317,39.5973,38.1513,38.8049,3910900.0],["2020-06-29",39.1725,40.2754,38.9274,40.2019,2458300.0],["2020-06-30",40.2754,40.6512,39.7117,40.161,3386800.0],["2020-07-01",40.1774,41.2149,39.9813,40.643,2616900.0],["2020-07-02",41.027,41.3374,40.7982,40.9371,1594000.0],["2020-07-06",41.3946,42.0563,40.9126,41.3538,2351700.0],["2020-07-07",40.9044,41.1495,40.4388,41.0842,1822500.0],["2020-07-08",40.9534,41.7214,40.8309,41.558,2636400.0],["2020-07-09",41.1495,41.1985,40.0793,40.6757,2981900.0],["2020-07-10",40.6757,41.6887,40.5695,41.3292,3166000.0],["2020-07-13",41.6315,42.4648,41.4355,42.3259,3269200.0],["2020-07-14",42.2687,42.5547,41.6969,42.089,2643800.0],["2020-07-15",42.6364,43.4615,42.1544,42.8079,3863100.0],["2020-07-16",42.7997,43.3553,42.3831,43.2246,1951800.0],["2020-07-17",43.4288,45.0055,43.3226,44.9973,4412900.0],["2020-07-20",44.548,44.597,43.1265,43.151,2038200.0],["2020-07-21",42.7671,43.486,42.5547,42.7017,2058500.0],["2020-07-22",42.4403,43.3471,41.7622,43.2899,2923500.0],["2020-07-23",43.1755,43.6821,42.7916,43.0612,1810200.0],["2020-07-24",43.2899,43.6494,42.5547,42.7017,1694100.0],["2020-07-27",42.62,42.7426,41.6724,42.473,1704000.0],["2020-07-28",42.3586,43.0122,42.3586,42.8161,1553700.0],["2020-07-29",42.9305,43.0285,42.3586,42.9631,2133600.0],["2020-07-30",42.4566,42.9305,42.1217,42.7997,1394200.0],["2020-07-31",42.4566,45.8551,42.4566,45.6999,4457800.0],["2020-08-03",45.3404,45.4875,44.0824,44.499,2912900.0],["2020-08-04",44.5807,45.9205,44.401,45.463,2686000.0],["2020-08-05",45.6917,45.6917,44.4418,44.5889,1944200.0],["2020-08-06",43.8209,44.6869,43.5922,44.6297,1777500.0],["2020-08-07",44.2294,45.6999,44.2294,45.463,1801200.0],["2020-08-10",45.561,45.8551,45.128,45.2179,1511900.0],["2020-08-11",45.561,45.9368,44.4581,44.499,1531000.0],["2020-08-12",44.6951,45.6345,44.5398,45.365,1987400.0],["2020-08-13",45.0382,45.4711,44.6787,45.3078,1439200.0],["2020-08-14",45.2424,45.4548,44.7604,45.0709,1016900.0],["2020-08-17",44.9646,45.0627,44.4663,44.7032,1419500.0],["2020-08-18",44.6542,44.9156,44.0905,44.548,2050800.0],["2020-08-19",44.7196,44.7359,44.2294,44.3928,1197800.0],["2020-08-20",44.0578,44.3111,43.7882,43.9925,1121300.0],["2020-08-21",44.164,44.164,43.1429,43.5268,2082200.0],["2020-08-24",43.6821,44.0497,43.2736,44.0333,1390500.0],["2020-08-25",44.1477,44.1559,43.3389,43.7882,1280100.0],["2020-08-26",43.3389,43.3634,42.5873,42.8488,1475500.0],["2020-08-27",43.1102,43.2981,42.4076,42.718,2205300.0],["2020-08-28",42.7344,42.7752,42.1217,42.6118,2792600.0],["2020-08-31",42.6445,42.8896,42.4076,42.6772,1916500.0],["2020-09-01",42.3341,42.3341,41.4599,41.6642,1463200.0],["2020-09-02",41.607,43.3798,41.4109,43.2327,2202000.0],["2020-09-03",43.5187,43.8944,42.1053,42.5056,1680800.0],["2020-09-04",42.62,42.9958,41.9583,42.9059,2271900.0],["2020-09-08",42.9802,43.0626,42.1555,42.8812,2656000.0],["2020-09-09",43.1204,44.6047,43.0379,44.0604,3619000.0],["2020-09-10",43.6811,44.011,43.1121,43.1286,2377100.0],["2020-09-11",43.1781,43.3595,42.4689,43.2028,1606100.0],["2020-09-14",43.376,43.5162,43.0132,43.277,1422300.0],["2020-09-15",43.4502,43.4502,42.4524,42.5926,1762500.0],["2020-09-16",42.6256,43.846,42.4359,43.7059,2213800.0],["2020-09-17",43.3018,43.7966,42.807,43.0791,1931500.0],["2020-09-18",42.8812,43.277,42.0896,42.3287,3654300.0],["2020-09-21",41.9329,42.5101,41.4958,42.1968,1681300.0],["2020-09-22",42.774,43.4914,42.5019,43.2688,2112200.0],["2020-09-23",43.31,43.4997,42.741,42.8152,1890500.0],["2020-09-24",42.7658,44.481,42.6008,44.0934,3414700.0],["2020-09-25",43.7553,44.8191,43.5327,44.6377,2392700.0],["2020-09-28",45.0005,45.4953,44.7696,44.8191,1622100.0],["2020-09-29",45.0253,45.6437,44.8191,45.1902,1802400.0],["2020-09-30",45.5036,45.685,44.9675,45.2809,2886800.0],["2020-10-01",45.3221,45.6602,44.9181,45.4128,2277700.0],["2020-10-02",45.017,46.5179,44.6789,46.1385,3631400.0],["2020-10-05",46.221,46.9219,45.8169,46.4436,1907900.0],["2020-10-06",46.5014,46.9632,45.8169,46.0973,2456000.0],["2020-10-07",46.4931,47.2848,46.4931,47.0291,2112200.0],["2020-10-08",47.1116,48.2331,47.1033,48.1589,1463500.0],["2020-10-09",48.3568,48.398,47.293,47.4662,2202700.0],["2020-10-12",47.4332,47.862,47.2023,47.6311,1943700.0],["2020-10-13",47.2353,47.7961,46.8395,47.7631,2469800.0],["2020-10-14",47.7631,48.3815,47.7053,47.8455,1386400.0],["2020-10-15",47.4167,48.5547,47.3425,48.2001,1445100.0],["2020-10-16",48.3898,49.3381,48.0434,49.066,2545400.0],["2020-10-19",49.099,49.3629,48.6949,49.066,1946800.0],["2020-10-20",49.2969,49.5443,49.0578,49.3876,1519800.0],["2020-10-21",49.2969,49.6185,49.0413,49.0825,2199300.0],["2020-10-22",49.2062,50.2122,48.7691,50.1957,1571400.0],["2020-10-23",50.2535,50.3524,49.8412,50.237,1845300.0],["2020-10-26",49.8494,50.2947,49.4618,50.2865,1840200.0],["2020-10-27",50.27,51.0369,50.1133,50.303,1789900.0],["2020-10-28",49.668,50.0638,48.2496,48.3898,2509500.0],["2020-10-29",48.2496,49.7257,47.961,49.2474,2627700.0],["2020-10-30",48.7939,49.2474,47.359,47.9527,3240600.0],["2020-11-02",48.563,48.8021,47.829,48.2331,3326100.0],["2020-11-03",49.0578,49.4948,48.5547,48.9176,1702300.0],["2020-11-04",49.0165,49.6102,48.0352,48.1589,1898400.0],["2020-11-05",48.5547,49.1814,48.0764,48.4805,1721800.0],["2020-11-06",48.3238,48.7691,48.1507,48.1754,1502700.0],["2020-11-09",50.3359,51.2513,49.7257,49.7917,2495700.0],["2020-11-10",49.8164,50.0886,49.3629,50.0803,1931500.0],["2020-11-11",50.4019,50.5009,49.5855,50.204,1655800.0],["2020-11-12",49.5773,49.701,48.4722,48.8021,1859900.0],["2020-11-13",49.1237,49.4206,48.7774,48.967,3022200.0],["2020-11-16",49.8329,49.8989,48.8681,49.0825,4382900.0],["2020-11-17",48.9093,49.0248,48.6042,48.6949,3758800.0],["2020-11-18",48.967,48.967,47.6311,47.6806,2652000.0],["2020-11-19",47.6806,47.6806,46.8725,47.5157,2496900.0],["2020-11-20",47.6641,48.1836,47.293,48.0022,5497100.0],["2020-11-23",48.2496,48.5712,47.829,48.1754,2038400.0],["2020-11-24",48.3815,49.3959,48.2001,49.2144,2299100.0],["2020-11-25",49.2062,49.4783,48.9918,49.4536,1982500.0],["2020-11-27",49.3216,49.4536,48.53,48.9423,898700.0],["2020-11-30",48.7197,48.7197,47.9775,48.0599,3996400.0],["2020-12-01",48.563,48.8681,47.2848,47.425,2521500.0],["2020-12-02",47.2848,47.862,47.0126,47.5816,3046900.0],["2020-12-03",47.3343,47.7383,46.8807,47.5239,2688100.0],["2020-12-04",47.4827,47.7796,47.2435,47.5239,3045000.0],["2020-12-07",47.3178,47.8043,47.1528,47.4415,2085500.0],["2020-12-08",47.2023,47.3343,46.7323,47.1941,2509500.0],["2020-12-09",47.3604,47.6183,46.9695,47.3188,1597100.0],["2020-12-10",47.1608,47.4685,46.4288,47.0776,1697100.0],["2020-12-11",46.7532,47.2273,46.6784,46.9778,1626100.0],["2020-12-14",47.3022,47.7181,46.7699,46.9362,2589600.0],["2020-12-15",47.2273,48.1839,46.8946,48.0841,1990900.0],["2020-12-16",47.9343,48.3918,47.4602,47.5351,2054000.0],["2020-12-17",47.8512,48.2088,47.5517,47.5684,2246900.0],["2020-12-18",47.5517,47.743,46.9113,47.2606,4616500.0],["2020-12-21",46.8031,47.3355,46.5037,46.9695,3160300.0],["2020-12-22",46.9612,47.1525,46.7033,46.903,2009200.0],["2020-12-23",47.244,47.6848,47.0194,47.0194,1527700.0],["2020-12-24",47.0277,47.5684,47.0028,47.5351,773000.0],["2020-12-28",47.9426,47.9926,47.5684,47.6765,1038700.0],["2020-12-29",47.7597,48.1589,47.3272,47.4769,1946300.0],["2020-12-30",47.3771,47.9676,47.3771,47.7098,1188100.0],["2020-12-31",47.6432,48.5249,47.5684,48.4916,1860400.0],["2021-01-04",48.3585,48.999,46.196,46.354,3856800.0],["2021-01-05",46.3374,46.6202,45.7135,46.3623,2882500.0],["2021-01-06",46.7782,47.4519,46.4621,47.3355,2320500.0],["2021-01-07",47.244,47.427,46.3956,46.6617,2791700.0],["2021-01-08",46.7366,47.8179,46.6784,47.6682,2925800.0],["2021-01-11",47.4436,47.7929,47.0859,47.3937,2500900.0],["2021-01-12",47.3687,47.8595,46.8531,47.7014,2356000.0],["2021-01-13",47.8928,48.9824,47.7514,48.8077,2677500.0],["2021-01-14",48.5914,48.8077,48.0342,48.0591,1894100.0],["2021-01-15",48.0009,49.5396,47.6765,49.3899,3101300.0],["2021-01-19",49.5979,49.5979,48.3336,48.3918,2093700.0],["2021-01-20",48.2421,49.4481,47.8761,49.2901,2486000.0],["2021-01-21",49.157,49.3483,48.4667,48.5332,1749300.0],["2021-01-22",48.292,48.7328,47.9427,48.5415,1375700.0],["2021-01-25",48.4833,49.0239,48.0841,48.6746,2284200.0],["2021-01-26",48.816,48.8825,48.0591,48.5166,1430100.0],["2021-01-27",48.1256,48.4583,46.5453,46.878,2233300.0],["2021-01-28",46.9612,48.292,46.8697,47.4519,1705400.0],["2021-01-29",47.036,47.4935,46.2209,46.9362,2096300.0],["2021-02-01",47.0111,47.8262,46.3457,47.5351,1284700.0],["2021-02-02",47.7929,49.0655,47.5018,48.5332,2613100.0],["2021-02-03",48.4001,48.791,48.1256,48.3253,1706900.0],["2021-02-04",48.267,49.0239,48.1839,48.7079,1423800.0],["2021-02-05",49.0655,49.4814,48.6413,49.34,1953400.0],["2021-02-08",49.365,49.8973,48.5665,48.9158,1643500.0],["2021-02-09",49.0572,49.1986,48.4168,48.8493,1513900.0],["2021-02-10",49.1487,49.2069,48.6996,48.9491,1615800.0],["2021-02-11",48.8825,49.0406,48.4583,48.7162,1405300.0],["2021-02-12",48.4168,48.8659,48.2504,48.4667,1251400.0],["2021-02-16",48.45,48.608,47.6848,48.2005,2307300.0],["2021-02-17",48.267,48.4417,47.743,48.2504,1331500.0],["2021-02-18",48.2255,48.9075,48.0425,48.658,1113800.0],["2021-02-19",48.6996,48.7079,47.8013,48.0342,3815100.0],["2021-02-22",47.9759,48.0341,46.7283,47.4852,2013300.0],["2021-02-23",47.8595,48.4833,47.8345,48.0508,1488400.0],["2021-02-24",47.8013,47.951,46.5619,46.6202,2955000.0],["2021-02-25",46.5453,46.9529,46.2958,46.4954,3159900.0],["2021-02-26",46.5287,46.903,44.7404,44.7737,4100900.0],["2021-03-01",45.1396,46.3457,45.1396,45.8217,1935300.0],["2021-03-02",45.8466,45.9631,45.0148,45.4224,1895700.0],["2021-03-03",45.2394,45.4723,44.7237,45.123,2379700.0],["2021-03-04",45.1563,46.2209,44.915,45.464,1832100.0],["2021-03-05",45.7967,47.1026,45.6886,46.7948,2302700.0],["2021-03-08",47.0214,48.398,46.7864,47.928,2643900.0],["2021-03-09",47.9783,48.717,47.9364,48.2889,2071300.0],["2021-03-10",48.3309,48.8681,48.0623,48.4652,1982200.0],["2021-03-11",48.2301,48.633,47.6426,47.6594,2075100.0],["2021-03-12",48.0623,48.5659,47.8273,48.4232,1692800.0],["2021-03-15",48.5575,49.187,48.5575,49.0108,1390600.0],["2021-03-16",48.6414,49.3885,48.4148,49.1535,1816700.0],["2021-03-17",49.3045,49.5563,48.9604,49.0947,1853100.0],["2021-03-18",49.0359,49.3549,48.7422,49.1618,2264500.0],["2021-03-19",49.1535,49.8753,48.6918,49.4472,4571100.0],["2021-03-22",49.187,49.3633,48.44,48.5827,2108400.0],["2021-03-23",48.4736,48.9688,48.1126,48.952,2178400.0],["2021-03-24",48.7338,49.7578,48.6162,49.2794,1978600.0],["2021-03-25",49.6067,50.0012,49.2961,49.8753,1817200.0],["2021-03-26",49.9928,50.1271,49.0863,49.7746,2054800.0],["2021-03-29",49.699,50.8322,49.6906,50.5384,1805500.0],["2021-03-30",50.3286,50.4964,49.4808,50.2027,1505100.0],["2021-03-31",50.1775,50.6979,49.7998,50.5384,3238100.0],["2021-04-01",50.4209,50.5972,49.8417,50.0851,1855800.0],["2021-04-05",50.1523,51.1344,50.1271,50.9161,1583400.0],["2021-04-06",50.6223,51.1511,50.4377,51.1344,1401400.0],["2021-04-07",51.2015,51.4953,51.0001,51.3946,1648800.0],["2021-04-08",51.5708,51.6464,51.1428,51.4533,1484900.0],["2021-04-09",51.554,51.6799,51.2519,51.4114,1668700.0],["2021-04-12",51.6548,51.8478,51.3274,51.4449,1827900.0],["2021-04-13",51.084,52.4018,50.8993,52.385,1881700.0],["2021-04-14",52.4438,52.7376,52.2171,52.7292,2225300.0],["2021-04-15",52.4774,52.8299,52.0912,52.3766,2512100.0],["2021-04-16",52.7208,53.4342,52.6033,53.174,2298600.0],["2021-04-19",53.2244,53.3587,52.6956,53.2831,1718600.0],["2021-04-20",53.3587,53.6525,53.1069,53.4258,1810100.0],["2021-04-21",53.6273,53.8455,52.981,53.3419,1922900.0],["2021-04-22",53.4594,53.4594,52.704,52.8131,1679400.0],["2021-04-23",52.7879,53.0817,52.4857,52.8299,1514300.0],["2021-04-26",52.7879,52.7879,52.1332,52.1752,2036400.0],["2021-04-27",52.1668,52.5361,51.8478,52.1248,2369400.0],["2021-04-28",52.3347,52.6284,52.0409,52.3766,1686900.0],["2021-04-29",52.7124,53.3671,52.6368,52.9558,2148700.0],["2021-04-30",53.0817,53.1321,52.62,53.0145,2371500.0],["2021-05-03",53.0817,53.9714,52.9978,53.4258,2195400.0],["2021-05-04",53.5937,53.6357,52.8215,53.0397,2424100.0],["2021-05-05",52.9894,53.0481,51.1679,51.4617,3679600.0],["2021-05-06",51.8562,52.6536,51.7471,52.5193,2173600.0],["2021-05-07",52.2759,53.4678,52.2759,53.0062,2407100.0],["2021-05-10",53.1992,53.9043,53.0901,53.1153,1713400.0],["2021-05-11",53.1824,53.2496,51.9234,52.2507,1475500.0],["2021-05-12",52.3263,52.4186,50.9245,50.9497,1824400.0],["2021-05-13",50.9497,52.4186,50.9497,52.1668,1829600.0],["2021-05-14",52.3347,52.7627,52.2507,52.4774,1887000.0],["2021-05-17",52.5781,52.7795,52.1836,52.2843,1302400.0],["2021-05-18",52.2088,52.3263,51.9234,52.1332,1839000.0],["2021-05-19",51.9234,52.0493,51.2687,52.0241,1450600.0],["2021-05-20",52.15,52.7627,51.9066,52.5277,1938700.0],["2021-05-21",52.6368,52.9558,52.3682,52.897,3944500.0],["2021-05-24",53.7448,53.9714,53.2496,53.2664,1516900.0],["2021-05-25",53.1237,53.2664,52.1836,52.2004,1885300.0],["2021-05-26",52.2927,52.6368,51.9905,52.2927,1897600.0],["2021-05-27",52.469,52.469,52.0073,52.0661,2843000.0],["2021-05-28",52.3095,52.4857,52.0577,52.1416,1622800.0],["2021-06-01",52.3095,52.4354,51.6967,52.0661,1900900.0],["2021-06-02",52.1752,52.1836,51.5289,51.7639,2430400.0],["2021-06-03",51.2687,52.1836,51.0924,51.7975,2699400.0],["2021-06-04",51.9737,52.0828,51.4113,51.4281,1901800.0],["2021-06-07",51.5043,51.7498,51.3858,51.5212,2192700.0],["2021-06-08",51.5297,51.7667,50.8695,51.6397,1974800.0],["2021-06-09",51.9191,52.0376,51.5128,51.7413,2291500.0],["2021-06-10",51.8429,52.3169,51.7582,52.1645,1767900.0],["2021-06-11",52.0037,52.3507,51.9275,52.3084,1239100.0],["2021-06-14",52.4862,52.7147,52.0206,52.3423,1745500.0],["2021-06-15",52.4861,53.0363,52.3338,52.7739,1782400.0],["2021-06-16",52.9348,53.2141,51.8175,51.826,2432100.0],["2021-06-17",51.6821,51.9868,51.5128,51.8006,1424700.0],["2021-06-18",51.1996,51.4705,50.2093,50.2262,3369100.0],["2021-06-21",50.5479,51.0219,50.1839,50.8357,1964400.0],["2021-06-22",50.7764,51.0473,50.3363,50.4632,3155500.0],["2021-06-23",50.2347,50.4632,49.9808,50.0993,2835900.0],["2021-06-24",50.1416,50.3532,49.9046,50.2516,1885600.0],["2021-06-25",50.1924,50.7256,50.1585,50.6664,2148600.0],["2021-06-28",50.6833,51.2842,50.624,50.988,1607200.0],["2021-06-29",50.9288,51.2673,50.0908,50.3532,1939600.0],["2021-06-30",50.3024,50.8187,50.1754,50.5648,2259500.0],["2021-07-01",50.7849,51.2335,50.5733,50.988,1203000.0],["2021-07-02",51.0473,51.1319,50.6579,50.8695,1128100.0],["2021-07-06",50.8864,51.0896,50.2939,51.0388,1201700.0],["2021-07-07",50.988,51.572,50.7679,51.5043,1513600.0],["2021-07-08",51.2842,51.699,51.0896,51.2419,1159200.0],["2021-07-09",51.5551,51.6567,50.8357,51.1996,3131500.0],["2021-07-12",51.0557,51.4197,50.7849,51.3774,1389700.0],["2021-07-13",51.352,51.352,50.4463,50.641,2172000.0],["2021-07-14",50.6918,51.352,50.5733,51.115,1365500.0],["2021-07-15",50.9287,51.8683,50.861,51.7921,1864000.0],["2021-07-16",52.0122,52.5369,51.7159,52.2576,2036900.0],["2021-07-19",51.9191,52.3253,50.2347,50.9457,2590600.0],["2021-07-20",50.8949,51.7498,50.8864,51.352,2126400.0],["2021-07-21",51.5382,51.6567,50.7849,50.8272,1137200.0],["2021-07-22",50.7425,51.1234,50.7425,50.9626,1151200.0],["2021-07-23",51.1742,51.8852,51.1658,51.8175,1215400.0],["2021-07-26",51.8767,52.1984,51.5551,52.0968,2162900.0],["2021-07-27",52.0037,53.4003,51.7413,53.1971,1823000.0],["2021-07-28",53.1718,53.2903,52.4015,52.9009,1595300.0],["2021-07-29",53.0786,53.5526,53.0025,53.3834,1492900.0],["2021-07-30",53.3918,53.7896,52.4777,52.6724,3328000.0],["2021-08-02",52.8332,53.4172,52.8163,53.2056,2333700.0],["2021-08-03",53.2818,54.5429,53.0533,53.7558,2219300.0],["2021-08-04",53.358,53.6542,52.9432,53.5526,2036400.0],["2021-08-05",53.6542,54.1113,53.3326,54.0859,1942500.0],["2021-08-06",54.0774,54.4752,53.8912,54.052,1429200.0],["2021-08-09",54.2382,54.289,53.7388,54.0266,1889700.0],["2021-08-10",53.9928,53.9928,53.1802,53.2395,3091500.0],["2021-08-11",53.2902,53.9335,53.2479,53.7727,1300200.0],["2021-08-12",53.705,54.4414,53.705,54.0436,1956100.0],["2021-08-13",54.2213,54.9577,54.0774,54.7799,1496000.0],["2021-08-16",54.8984,55.2963,54.4837,54.8646,2018900.0],["2021-08-17",54.6276,54.8984,54.2044,54.7884,1494200.0],["2021-08-18",54.763,54.7715,54.0182,54.1705,1476500.0],["2021-08-19",54.0859,54.9577,53.7558,54.3906,1322600.0],["2021-08-20",54.3567,55.0254,54.1621,54.9746,3820800.0],["2021-08-23",54.9577,54.9662,54.4075,54.4583,1908800.0],["2021-08-24",54.4329,54.6445,53.8066,54.0097,2329600.0],["2021-08-25",53.9674,54.4414,53.705,54.2636,1354200.0],["2021-08-26",54.3398,54.4329,53.9843,53.9928,1716700.0],["2021-08-27",54.069,54.5176,53.9928,54.3144,1539000.0],["2021-08-30",54.3229,54.4922,54.1959,54.3737,895600.0],["2021-08-31",54.3059,54.4498,53.9504,54.1197,2510600.0],["2021-09-01",54.4668,54.9831,54.1113,54.7799,1797400.0],["2021-09-02",54.9746,55.0508,54.4752,54.7461,2787100.0],["2021-09-03",54.543,54.8392,54.2721,54.289,1567000.0],["2021-09-07",54.2634,54.4682,53.615,53.7344,1355300.0],["2021-09-08",53.7088,54.7924,53.5382,54.69,3210200.0],["2021-09-09",54.7156,54.7412,53.9563,54.0245,3002100.0],["2021-09-10",54.016,54.0331,52.9836,53.0178,2083600.0],["2021-09-13",53.5809,53.8795,52.8898,53.1713,2735000.0],["2021-09-14",53.5382,53.6662,52.9751,53.3846,2679600.0],["2021-09-15",53.4102,54.1354,53.1969,53.5809,3255100.0],["2021-09-16",53.5809,53.8539,53.2908,53.4188,1990900.0],["2021-09-17",53.7088,54.1525,52.7959,52.8215,4899900.0],["2021-09-20",52.5656,53.1116,52.4376,52.958,2438500.0],["2021-09-21",53.086,53.3078,52.412,52.6423,3620700.0],["2021-09-22",52.7618,52.8301,51.9769,52.0622,1892600.0],["2021-09-23",52.1048,52.5912,51.7038,51.7806,1541600.0],["2021-09-24",51.8233,52.0366,51.4223,51.7892,1807200.0],["2021-09-27",51.9257,53.1201,51.8659,52.2243,2614600.0],["2021-09-28",52.412,52.5912,51.3625,51.4991,2175000.0],["2021-09-29",51.4649,52.5229,51.4564,52.2669,1419600.0],["2021-09-30",53.1543,53.1543,51.9342,51.9598,2607900.0],["2021-10-01",52.2925,52.3181,51.5076,51.5844,1657900.0],["2021-10-04",51.4905,52.3096,51.4905,52.1731,2173600.0],["2021-10-05",52.1304,52.3523,51.7806,51.9171,1849200.0],["2021-10-06",51.4052,52.0366,50.8848,52.0024,1920800.0],["2021-10-07",52.0366,52.4035,51.4479,51.5844,1533900.0],["2021-10-08",51.3881,51.6356,51.0298,51.0981,1257300.0],["2021-10-11",51.0895,51.1236,50.3131,50.5776,1402600.0],["2021-10-12",50.5094,50.8848,50.3473,50.6971,1438000.0],["2021-10-13",50.7397,51.4393,50.5264,51.3369,1745100.0],["2021-10-14",51.5417,52.4632,51.2858,52.3949,1517700.0],["2021-10-15",52.5741,53.1031,52.3523,52.9922,2960200.0],["2021-10-18",52.5229,53.0604,52.3352,52.6679,2834400.0],["2021-10-19",53.1201,53.3761,52.9068,53.2822,2060000.0],["2021-10-20",53.4614,54.3658,53.3676,54.0928,2048100.0],["2021-10-21",54.0757,54.1952,53.7259,53.8283,1228100.0],["2021-10-22",53.9136,54.562,53.7515,54.4682,895300.0],["2021-10-25",54.4682,54.9033,54.1269,54.545,1282800.0],["2021-10-26",54.6303,55.4494,54.5023,55.1252,1495500.0],["2021-10-27",55.2531,55.2531,54.5706,54.5876,1523500.0],["2021-10-28",54.6132,54.9289,54.4682,54.8863,1108200.0],["2021-10-29",54.69,55.091,54.1952,54.4341,1759000.0],["2021-11-01",54.3146,55.0484,54.1354,54.9119,1581900.0],["2021-11-02",55.2275,55.2275,54.1269,54.5876,1852400.0],["2021-11-03",54.4511,54.7583,53.4785,54.0672,1633500.0],["2021-11-04",53.9051,54.3317,53.743,54.3317,1700700.0],["2021-11-05",54.144,54.9289,54.144,54.7668,1515200.0],["2021-11-08",54.8521,54.8521,52.9751,53.0433,1755100.0],["2021-11-09",52.8983,53.2311,52.5741,53.0348,1410200.0],["2021-11-10",53.1543,53.5126,53.0433,53.5126,1638900.0],["2021-11-11",53.2993,53.4102,52.6765,53.0604,1617300.0],["2021-11-12",52.9836,53.1969,52.54,53.0433,1546800.0],["2021-11-15",53.3761,54.0587,53.0519,54.0416,1473300.0],["2021-11-16",54.1269,54.3061,53.4785,53.5126,1938800.0],["2021-11-17",53.4529,53.5723,53.0945,53.2908,1503500.0],["2021-11-18",53.1628,53.5297,52.958,53.2396,1614600.0],["2021-11-19",53.3676,53.8795,53.2737,53.8112,1780600.0],["2021-11-22",53.7771,54.3829,53.5382,54.1269,1552700.0],["2021-11-23",54.2549,55.0996,54.1184,54.7753,1911100.0],["2021-11-24",54.9204,55.4152,54.6047,55.1081,1972500.0],["2021-11-26",54.6047,55.0654,54.0672,54.2976,1064500.0],["2021-11-29",54.4085,55.091,54.161,54.818,1368500.0],["2021-11-30",54.3829,54.4511,53.2225,53.3164,3285700.0],["2021-12-01",53.8112,54.4682,53.2396,53.2737,2141200.0],["2021-12-02",53.3505,54.3743,53.2822,53.8965,1715200.0],["2021-12-03",54.2805,54.289,53.2566,54.1354,1710300.0],["2021-12-06",54.5962,55.2446,54.3232,54.3573,2400600.0],["2021-12-07",54.3743,55.3384,54.1952,55.1337,1491600.0],["2021-12-08",55.0047,55.5035,54.7639,54.9617,1636500.0],["2021-12-09",54.9359,55.2455,54.4629,54.8155,2143600.0],["2021-12-10",55.0907,55.3315,54.7639,54.8671,2007600.0],["2021-12-13",54.7811,56.4323,54.6865,56.0625,2402000.0],["2021-12-14",55.7271,56.0367,55.3229,55.4949,2232300.0],["2021-12-15",55.7099,56.3979,55.4691,56.3721,1402600.0],["2021-12-16",56.2861,57.0171,56.1399,56.4237,1698300.0],["2021-12-17",56.5269,56.5269,54.9445,55.1165,4058000.0],["2021-12-20",54.6521,55.2197,53.9039,55.1165,1570400.0],["2021-12-21",55.5981,55.7271,54.9101,55.3057,1467300.0],["2021-12-22",55.1423,55.6153,54.9617,55.5551,979100.0],["2021-12-23",55.6411,55.8561,55.3831,55.5379,1190300.0],["2021-12-27",55.7185,55.9851,55.4605,55.9507,790500.0],["2021-12-28",56.0023,56.4581,56.0023,56.3979,912800.0],["2021-12-29",56.4839,56.8794,56.4151,56.7332,859500.0],["2021-12-30",56.9397,57.0945,56.5871,57.0343,954400.0],["2021-12-31",56.9483,57.6621,56.7763,57.3869,1221800.0],["2022-01-03",57.5502,57.5502,56.2259,56.8967,1134700.0],["2022-01-04",56.8709,57.7652,56.6989,56.7505,1846400.0],["2022-01-05",56.6645,57.4471,56.5441,56.6129,2037400.0],["2022-01-06",56.9483,57.4127,56.6129,56.6645,1570400.0],["2022-01-07",57.0773,58.1522,56.4065,57.619,2098500.0],["2022-01-10",57.5331,57.5589,56.6989,56.9827,1521300.0],["2022-01-11",57.0171,57.2063,56.1743,56.6301,1668600.0],["2022-01-12",56.4495,56.931,56.2431,56.7935,1467900.0],["2022-01-13",56.3721,57.3439,56.2087,57.0171,1403900.0],["2022-01-14",56.8709,56.9483,56.0281,56.1141,2630900.0],["2022-01-18",55.8131,56.4237,55.1939,56.0883,1973900.0],["2022-01-19",56.1743,56.9827,56.0969,56.3721,1610900.0],["2022-01-20",56.5183,57.3095,56.3291,56.4065,1608400.0],["2022-01-21",56.6817,57.0687,56.1141,56.2775,2197800.0],["2022-01-24",56.2259,56.3463,54.0157,55.3401,2582200.0],["2022-01-25",55.0907,56.1313,54.7983,55.6583,2869900.0],["2022-01-26",55.7013,56.4667,55.3487,55.6325,2358100.0],["2022-01-27",56.1657,57.0687,55.8733,56.2431,2698500.0],["2022-01-28",56.1399,56.8279,55.7615,56.7849,1978000.0],["2022-01-31",56.4925,57.3352,56.2603,57.2148,2382800.0],["2022-02-01",57.4729,57.5933,56.2689,56.9827,1888500.0],["2022-02-02",56.9999,58.0232,56.8365,57.8598,2605000.0],["2022-02-03",57.791,58.1866,57.5502,57.6964,2232000.0],["2022-02-04",57.2407,57.8083,56.4667,57.3095,1983600.0],["2022-02-07",57.3524,57.6878,57.0257,57.4384,1819100.0],["2022-02-08",57.7394,58.0834,57.4298,57.834,1869200.0],["2022-02-09",58.3414,58.5306,57.8082,57.9888,1698600.0],["2022-02-10",57.4901,57.7738,56.4495,56.6301,3010300.0],["2022-02-11",56.8451,57.3783,56.5183,56.7161,2083100.0],["2022-02-14",56.9483,57.0687,55.0649,55.7013,3337900.0],["2022-02-15",55.9937,56.3979,55.1939,55.4089,2434600.0],["2022-02-16",55.3831,55.9163,54.8499,55.7185,2391800.0],["2022-02-17",55.6497,55.8389,55.0907,55.6669,1751200.0],["2022-02-18",55.3315,56.3205,55.3315,55.6239,3219900.0],["2022-02-22",55.7185,55.9335,55.2455,55.6239,1841400.0],["2022-02-23",55.6755,55.8475,54.5833,54.6693,2282700.0],["2022-02-24",54.3511,54.5919,52.4935,53.5943,4986400.0],["2022-02-25",54.2221,55.9163,54.0071,55.7873,2819100.0],["2022-02-28",55.3401,56.0281,55.2455,55.7529,3555400.0],["2022-03-01",55.6411,56.2603,55.0391,55.4347,2237100.0],["2022-03-02",55.3745,56.3807,55.3573,56.2259,2108500.0],["2022-03-03",56.2689,57.1633,56.2689,57.0085,2795200.0],["2022-03-04",56.7763,58.221,56.6473,58.135,1910600.0],["2022-03-07",58.2382,58.479,57.6104,58.2296,2102100.0],["2022-03-08",58.4876,58.7456,57.3353,57.3439,2193300.0],["2022-03-09",58.0895,58.1849,57.0057,57.0664,2170200.0],["2022-03-10",56.7456,57.2571,56.2514,56.7023,3985400.0],["2022-03-11",56.7023,57.3005,56.6416,56.9797,1940000.0],["2022-03-14",57.2571,58.1762,57.2571,57.682,2883000.0],["2022-03-15",58.3062,58.6964,58.1155,58.549,2980800.0],["2022-03-16",58.5056,58.7224,57.6907,58.7051,2622100.0],["2022-03-17",58.7484,59.2773,58.4276,58.7397,3415800.0],["2022-03-18",57.4566,58.5403,57.1184,57.9161,6449600.0],["2022-03-21",58.0288,58.7657,57.9161,58.4796,1726100.0],["2022-03-22",58.705,58.705,57.9594,58.1762,2073500.0],["2022-03-23",58.1242,58.4016,57.5433,57.9161,2297700.0],["2022-03-24",58.0461,58.6791,58.0375,58.5577,1953600.0],["2022-03-25",58.8438,59.338,58.6704,59.2252,1731600.0],["2022-03-28",59.1646,59.442,58.8698,59.4073,2438500.0],["2022-03-29",59.5374,59.9275,59.3293,59.9102,2339000.0],["2022-03-30",60.0662,60.6818,59.8495,60.6385,2304100.0],["2022-03-31",60.8292,61.5662,60.6471,60.6905,3043200.0],["2022-04-01",61.0113,61.6355,60.2397,61.6095,2139200.0],["2022-04-04",61.254,61.6095,60.4477,60.9419,1692800.0],["2022-04-05",61.0547,61.9303,60.8899,61.176,1754100.0],["2022-04-06",61.4275,62.6239,61.3234,62.4939,2939600.0],["2022-04-07",62.4939,62.5892,61.939,62.0864,2302000.0],["2022-04-08",62.3898,62.6846,61.5315,62.5025,3573800.0],["2022-04-11",62.7973,62.9794,61.9737,62.1904,3038200.0],["2022-04-12",62.0864,62.5632,61.7222,62.3551,4185000.0],["2022-04-13",62.4245,62.5112,61.6442,62.0344,2250000.0],["2022-04-14",62.5546,63.543,62.3812,63.1181,4180900.0],["2022-04-18",63.2828,63.6297,62.7106,62.7973,2608900.0],["2022-04-19",62.884,63.5256,62.884,63.3609,1793800.0],["2022-04-20",64.0285,64.9215,63.8551,64.7914,2461100.0],["2022-04-21",64.7221,65.5544,64.4186,64.7394,2812900.0],["2022-04-22",64.7481,64.8175,64.0198,64.0545,2399400.0],["2022-04-25",64.1325,64.2799,62.5719,62.9794,3894200.0],["2022-04-26",62.7106,63.2222,61.6962,61.7829,5111900.0],["2022-04-27",61.965,62.3378,61.0199,61.0806,5887300.0],["2022-04-28",61.3234,61.7049,60.9072,61.6876,3705200.0],["2022-04-29",61.3668,61.5055,60.3177,60.3957,2958200.0],["2022-05-02",60.6645,61.0113,58.9652,59.6934,3059900.0],["2022-05-03",59.8669,60.7859,58.8871,59.39,3187600.0],["2022-05-04",59.7455,60.2483,58.9998,60.0576,2939900.0],["2022-05-05",59.8062,60.4824,59.2079,59.7281,3500000.0],["2022-05-06",59.364,60.387,59.364,60.1963,4054400.0],["2022-05-09",59.7541,60.4998,59.1472,59.8755,3174900.0],["2022-05-10",59.7108,60.7599,58.7571,59.2426,2435300.0],["2022-05-11",59.2513,60.7252,59.2513,59.7801,2394600.0],["2022-05-12",59.7888,59.9795,58.6443,59.2079,4390600.0],["2022-05-13",59.5721,59.6414,58.7918,59.4594,2760100.0],["2022-05-16",59.5721,59.6327,58.8524,59.0085,2315500.0],["2022-05-17",59.4333,59.6588,58.6877,59.52,2357200.0],["2022-05-18",59.7108,59.7541,58.6964,58.8351,3000800.0],["2022-05-19",58.6617,58.9998,57.8034,58.6704,2471300.0],["2022-05-20",58.9131,58.9998,57.8814,58.5663,2223300.0],["2022-05-23",59.3466,59.5114,58.6184,59.1992,2329800.0],["2022-05-24",59.2166,59.7541,58.7224,59.5634,2538200.0],["2022-05-25",59.7021,59.7021,58.7657,59.0692,3153900.0],["2022-05-26",59.4854,59.6588,58.8698,58.9392,2263300.0],["2022-05-27",58.6704,59.8668,58.6704,59.8582,1802200.0],["2022-05-31",59.3813,59.8408,58.8524,59.4247,3606100.0],["2022-06-01",59.39,59.8668,58.5923,59.0432,2401300.0],["2022-06-02",59.3206,59.4854,58.1848,59.4247,2438700.0],["2022-06-03",59.2426,59.5634,58.9131,59.39,1864300.0],["2022-06-06",59.6848,59.7801,59.1819,59.2946,2210000.0],["2022-06-07",58.9565,59.9189,58.4536,59.7801,2248400.0],["2022-06-08",59.3782,59.5529,58.5393,58.6616,2289700.0],["2022-06-09",58.548,58.6267,56.9227,56.9401,2673800.0],["2022-06-10",56.3721,57.6567,56.276,57.211,4033900.0],["2022-06-13",56.3634,56.7217,54.8866,55.14,3225900.0],["2022-06-14",55.1313,55.2536,52.8068,53.2787,2699500.0],["2022-06-15",53.7243,53.7331,52.2738,52.8854,2672900.0],["2022-06-16",52.099,52.1427,50.9892,51.5572,4270300.0],["2022-06-17",51.5834,52.1252,50.8494,51.697,5865800.0],["2022-06-21",51.8456,52.5447,51.531,52.1339,2165200.0],["2022-06-22",51.8281,52.5971,51.7494,52.2738,2699400.0],["2022-06-23",52.4398,52.9029,52.2738,52.8068,2661800.0],["2022-06-24",53.0428,54.6594,53.0078,54.6244,3563800.0],["2022-06-27",54.3448,55.1487,54.2574,54.904,2007900.0],["2022-06-28",55.2274,55.5944,54.6681,54.7293,2078300.0],["2022-06-29",54.8341,54.9565,54.5196,54.7118,1542600.0],["2022-06-30",54.4671,55.3584,54.1176,55.2973,4529100.0],["2022-07-01",55.542,56.6255,55.2711,56.5119,2130800.0],["2022-07-05",56.3197,56.3983,53.8904,54.6681,2115400.0],["2022-07-06",54.8079,55.4546,54.5283,55.0351,1796700.0],["2022-07-07",55.1313,55.3585,54.7817,54.8778,2185400.0],["2022-07-08",54.8691,55.0351,54.4846,54.5807,1509500.0],["2022-07-11",54.2661,54.7905,53.9428,54.5982,1925000.0],["2022-07-12",54.1788,54.7031,53.6894,53.9516,2415700.0],["2022-07-13",53.5671,54.0389,53.2175,53.3049,4003800.0],["2022-07-14",52.5883,52.8855,52.2301,52.7282,5241100.0],["2022-07-15",53.0253,53.2001,52.1776,52.9117,3829400.0],["2022-07-18",52.8418,53.0777,52.4485,52.4835,2850000.0],["2022-07-19",52.6757,52.9554,52.5447,52.7893,2949800.0],["2022-07-20",52.868,52.9466,51.9504,52.1165,2954300.0],["2022-07-21",51.9417,52.3174,51.496,52.0815,2308400.0],["2022-07-22",52.2738,52.6233,52.0815,52.5184,1468800.0],["2022-07-25",52.5184,53.0777,52.5184,53.034,1658000.0],["2022-07-26",52.8505,53.7855,52.8505,53.6981,1815500.0],["2022-07-27",53.6894,54.2487,53.436,54.0914,2154500.0],["2022-07-28",55.9265,57.2722,55.7779,57.1848,3961900.0],["2022-07-29",57.0362,57.7615,57.0362,57.3858,4391200.0],["2022-08-01",57.1062,57.5256,56.9314,57.3945,2546100.0],["2022-08-02",56.9052,57.3159,55.4895,56.9314,3559500.0],["2022-08-03",56.8702,57.4644,56.6168,57.1324,2553100.0],["2022-08-04",57.246,57.412,56.5119,56.5644,1983200.0],["2022-08-05",56.643,56.7741,55.8041,56.5731,2499100.0],["2022-08-08",57.1411,57.412,56.8702,57.1848,1945500.0],["2022-08-09",57.4382,57.7615,57.1848,57.7004,2086700.0],["2022-08-10",58.1111,58.347,57.7878,58.1897,2264900.0],["2022-08-11",58.382,58.9937,58.1635,58.2771,1867300.0],["2022-08-12",58.6004,59.1248,58.3033,59.0811,2537200.0],["2022-08-15",59.0723,60.2345,58.9063,60.1472,3409300.0],["2022-08-16",59.9462,60.4006,59.9112,60.1122,2333200.0],["2022-08-17",59.8763,60.4355,59.7976,60.1297,1892800.0],["2022-08-18",60.3045,60.7501,60.2695,60.6365,2246100.0],["2022-08-19",60.8113,61.1171,60.3219,60.6453,2664400.0],["2022-08-22",60.252,60.3481,59.1947,59.2908,2179300.0],["2022-08-23",59.2646,59.2646,58.5655,58.8801,1842000.0],["2022-08-24",58.9063,59.1073,58.4519,58.7577,1771600.0],["2022-08-25",58.7752,59.2558,58.4694,59.2471,1521400.0],["2022-08-26",59.4219,59.5267,58.1635,58.2771,1652100.0],["2022-08-29",57.9188,58.5655,57.5431,58.0412,2942900.0],["2022-08-30",57.8489,58.0849,56.7741,56.9926,1484900.0],["2022-08-31",57.0188,57.2023,56.1973,56.241,3011100.0],["2022-09-01",56.3284,56.6692,55.8041,56.6518,2300400.0],["2022-09-02",56.6954,57.4033,55.708,55.9352,2289100.0],["2022-09-06",56.1974,56.4508,55.3672,55.5158,2146100.0],["2022-09-07",56.0575,59.0461,55.7517,58.749,4743200.0],["2022-09-08",58.4935,59.8149,58.2997,59.7973,5641900.0],["2022-09-09",60.0087,60.2113,59.4361,59.903,3301000.0],["2022-09-12",59.9559,61.0218,59.8502,60.9425,4444200.0],["2022-09-13",60.4404,60.6606,58.6433,58.8811,2826100.0],["2022-09-14",58.978,60.1761,58.9604,59.2599,2487400.0],["2022-09-15",58.9516,58.9957,58.3526,58.5552,2854100.0],["2022-09-16",58.3085,58.8019,58.3085,58.4583,3872700.0],["2022-09-19",58.2204,58.7314,57.9033,58.6873,1892100.0],["2022-09-20",58.2381,58.2733,57.2162,57.595,1815100.0],["2022-09-21",58.009,58.4231,56.8022,56.8022,1426200.0],["2022-09-22",56.7141,56.7317,55.9829,56.3529,1724600.0],["2022-09-23",55.7186,56.0357,54.6967,55.4455,1925500.0],["2022-09-26",55.1813,55.3751,53.0142,53.5603,2926900.0],["2022-09-27",53.8863,54.0272,52.2037,52.468,2754900.0],["2022-09-28",53.2873,53.2873,52.2742,52.7499,2504900.0],["2022-09-29",52.4063,52.4944,50.0543,50.1423,2772000.0],["2022-09-30",50.4771,50.618,49.3759,49.5345,4775300.0],["2022-10-03",50.7854,51.5518,49.8252,51.0145,3027300.0],["2022-10-04",51.2611,52.7146,51.0585,52.6882,2327600.0],["2022-10-05",51.913,51.9747,50.8118,51.5078,1965600.0],["2022-10-06",51.1466,51.358,49.7019,49.9133,2150600.0],["2022-10-07",49.8076,50.0719,48.3188,48.7329,2073400.0],["2022-10-10",48.909,49.4376,48.7417,48.8121,2207800.0],["2022-10-11",48.5126,49.1469,48.081,48.5655,2082700.0],["2022-10-12",48.3893,48.495,47.0943,47.112,2773800.0],["2022-10-13",46.4689,48.5479,46.2575,48.4245,3305300.0],["2022-10-14",48.9971,49.0412,47.1736,47.4027,2095200.0],["2022-10-17",48.3893,49.3231,48.2836,48.6888,2626100.0],["2022-10-18",49.3759,49.79,48.8826,49.0588,3181600.0],["2022-10-19",48.451,48.8033,48.0634,48.2748,1931000.0],["2022-10-20",47.9929,48.266,47.1296,47.3674,3437200.0],["2022-10-21",47.6053,48.2924,46.9446,47.8343,5527500.0],["2022-10-24",48.5831,49.094,48.2219,48.6448,4378700.0],["2022-10-25",48.8738,49.7019,48.6536,49.4024,4305300.0],["2022-10-26",49.8076,50.0102,48.8386,48.9531,3598700.0],["2022-10-27",49.3319,49.4728,48.6536,48.8826,3484300.0],["2022-10-28",48.9267,50.6268,48.7945,50.5916,4898600.0],["2022-10-31",50.6533,50.7502,48.5655,49.3936,4165700.0],["2022-11-01",49.6843,49.8957,48.7857,49.6226,3098700.0],["2022-11-02",49.6226,50.8999,49.3847,49.8693,3689500.0],["2022-11-03",49.3231,50.5299,49.0236,50.2657,4131800.0],["2022-11-04",50.3361,51.1202,49.8428,50.9968,3259500.0],["2022-11-07",51.0409,51.3228,49.79,50.4859,3265600.0],["2022-11-08",50.6269,51.3052,50.2304,50.9616,5497800.0],["2022-11-09",50.7061,50.7414,50.1776,50.4507,5133100.0],["2022-11-10",51.8954,52.5297,51.1906,52.4328,4473200.0],["2022-11-11",52.2742,52.283,50.803,51.3492,4936000.0],["2022-11-14",50.2128,50.8735,49.3847,50.5299,7448200.0],["2022-11-15",50.7854,51.0761,49.7547,50.3097,3622400.0],["2022-11-16",50.4595,51.5254,50.4066,50.9088,3418600.0],["2022-11-17",50.0719,50.3185,49.0148,49.2174,3139700.0],["2022-11-18",49.8605,50.8295,49.8605,50.8207,3487600.0],["2022-11-21",50.8559,51.2964,50.6709,50.9616,2140400.0],["2022-11-22",51.2787,51.7456,51.1554,51.4021,2646200.0],["2022-11-23",51.3492,52.0011,51.2259,51.9835,2166600.0],["2022-11-25",52.142,52.4063,52.0099,52.1685,1123100.0],["2022-11-28",51.728,52.0363,51.1554,51.4021,2738800.0],["2022-11-29",51.1642,51.3844,50.6621,51.3492,2410000.0],["2022-11-30",51.2699,53.578,51.2699,53.3401,10096100.0],["2022-12-01",53.7365,54.3532,53.0846,53.208,2412900.0],["2022-12-02",52.5825,53.6749,52.5737,53.666,3755700.0],["2022-12-05",53.252,53.4987,52.838,53.0934,2970900.0],["2022-12-06",53.1463,53.4018,52.4592,53.3842,3143200.0],["2022-12-07",53.1023,53.4282,52.6706,52.8116,2314500.0],["2022-12-08",52.7938,53.3716,52.5271,53.336,2050800.0],["2022-12-09",53.1138,53.6738,53.0338,53.1316,2021000.0],["2022-12-12",53.4427,53.9138,53.0871,53.8872,2869000.0],["2022-12-13",54.6783,55.4428,53.736,54.3316,2884800.0],["2022-12-14",54.4828,55.2206,53.9227,54.385,1984900.0],["2022-12-15",54.2072,54.4027,53.1849,53.6383,2469900.0],["2022-12-16",52.9182,53.0427,51.8515,52.6604,5284000.0],["2022-12-19",52.6515,53.1671,52.2604,52.7671,1995100.0],["2022-12-20",52.696,53.0693,52.296,52.6338,1903300.0],["2022-12-21",52.8027,53.7983,52.7671,53.7805,1692400.0],["2022-12-22",53.5671,53.6916,52.5093,53.4516,1787100.0],["2022-12-23",53.3183,54.3316,53.3183,54.2961,1341400.0],["2022-12-27",54.4205,55.0783,54.1716,54.945,1792000.0],["2022-12-28",55.0428,55.4339,54.4294,54.4827,1819200.0],["2022-12-29",54.8028,55.1761,54.6961,54.9628,1353400.0],["2022-12-30",54.9894,55.0161,53.9405,54.465,1815300.0],["2023-01-03",54.6427,55.185,53.6383,55.1583,2220400.0],["2023-01-04",55.4784,56.1006,55.265,55.5672,1960500.0],["2023-01-05",55.1317,55.3272,54.0649,54.3316,2379500.0],["2023-01-06",55.025,55.8784,54.8561,55.6828,2248400.0],["2023-01-09",55.5584,56.6784,55.5228,56.4384,2308300.0],["2023-01-10",56.2962,56.6784,56.0206,56.5984,1416400.0],["2023-01-11",56.6251,57.114,56.5362,56.8651,1665800.0],["2023-01-12",57.0695,57.1229,55.6917,55.8161,2546100.0],["2023-01-13",55.5495,56.0117,55.3272,55.7006,2031800.0],["2023-01-17",55.7984,56.1806,55.7539,55.9139,2883600.0],["2023-01-18",55.8695,55.9673,54.0116,54.0738,2447200.0],["2023-01-19",54.0472,54.1005,53.1938,53.3538,1959000.0],["2023-01-20",53.2471,53.7538,52.4204,53.7183,2210600.0],["2023-01-23",53.6294,54.705,53.4071,54.1272,2013300.0],["2023-01-24",53.7094,54.3227,53.2027,54.1805,1481500.0],["2023-01-25",53.7005,54.145,53.3094,54.0916,1358400.0],["2023-01-26",53.896,54.385,53.7627,54.2516,1635100.0],["2023-01-27",54.1894,54.4116,53.8249,53.896,2075000.0],["2023-01-30",53.6294,54.7494,53.5494,54.3139,2231000.0],["2023-01-31",54.625,55.0783,53.8961,55.0517,3245300.0],["2023-02-01",54.6783,55.3628,54.225,54.945,2647100.0],["2023-02-02",55.0961,55.4606,54.4916,55.2295,2533500.0],["2023-02-03",54.7672,54.9094,53.0249,54.0916,2121700.0],["2023-02-06",53.8694,54.5539,53.6738,54.4739,1798600.0],["2023-02-07",54.1627,54.4294,53.3449,54.2338,1392000.0],["2023-02-08",53.8961,53.985,53.1938,53.4605,1577900.0],["2023-02-09",53.6383,53.9405,52.8738,52.9449,2107000.0],["2023-02-10",53.1227,53.9849,52.9271,53.9138,2335400.0],["2023-02-13",54.1183,54.545,53.9227,54.5005,1281800.0],["2023-02-14",54.4383,54.7761,53.9761,54.3672,1800700.0],["2023-02-15",54.1272,55.0339,54.0738,54.9005,1939800.0],["2023-02-16",54.2605,54.9983,53.6916,54.9094,1859200.0],["2023-02-17",55.0072,55.5939,54.4116,55.3183,2762100.0],["2023-02-21",54.5094,55.2117,53.9849,54.3583,3013600.0],["2023-02-22",54.4383,54.705,53.7183,54.0472,2543800.0],["2023-02-23",54.4205,54.5894,53.4338,53.8161,2813900.0],["2023-02-24",53.5494,54.4916,53.2382,54.3583,3010200.0],["2023-02-27",54.5983,55.8961,54.4294,54.6872,3602000.0],["2023-02-28",54.3761,54.8383,53.656,53.7183,3077200.0],["2023-03-01",53.8338,53.8338,52.0204,52.0382,2830700.0],["2023-03-02",51.896,53.2382,51.8071,53.2205,2480900.0],["2023-03-03",53.3983,53.6827,52.8116,53.6649,3152900.0],["2023-03-06",53.6471,54.3583,53.2205,53.4249,2479200.0],["2023-03-07",53.5138,53.5583,51.7626,52.0471,2951100.0],["2023-03-08",52.0382,52.6338,51.7271,52.4738,2637400.0],["2023-03-09",52.6353,53.1829,51.7018,51.8454,2134400.0],["2023-03-10",52.0339,52.0339,50.4272,50.5888,2767500.0],["2023-03-13",50.4362,52.3301,50.3375,51.2261,4790300.0],["2023-03-14",51.8454,52.8328,51.5313,52.5276,3673200.0],["2023-03-15",52.1327,53.0213,51.6929,52.6174,3621600.0],["2023-03-16",52.0878,53.1918,51.9801,53.12,3150500.0],["2023-03-17",52.9315,53.12,52.0878,52.5366,6263400.0],["2023-03-20",52.761,53.3714,52.6263,53.2457,2959300.0],["2023-03-21",53.3893,53.5419,51.6659,52.5366,2849600.0],["2023-03-22",52.4468,52.6892,51.253,51.2799,2195600.0],["2023-03-23",51.1812,51.8634,50.6516,50.9299,2032400.0],["2023-03-24",51.0914,52.8059,50.7773,52.761,1906200.0],["2023-03-27",53.2098,53.8471,53.0482,53.1559,2200200.0],["2023-03-28",53.0033,54.26,52.9854,53.7484,2047500.0],["2023-03-29",54.2241,55.1396,54.1164,55.0588,3131100.0],["2023-03-30",55.4269,55.6782,55.0409,55.5346,2277600.0],["2023-03-31",55.8039,56.1539,55.4179,56.0552,3131600.0],["2023-04-03",55.6154,56.0283,54.987,55.0319,3470000.0],["2023-04-04",55.0319,55.3281,54.5831,55.1396,1938400.0],["2023-04-05",55.2833,56.9259,55.2114,56.7015,3073900.0],["2023-04-06",57.0605,57.3657,56.4232,56.8271,3869100.0],["2023-04-10",56.513,56.7822,55.9475,56.7553,4334800.0],["2023-04-11",56.6745,57.24,56.5578,57.1323,2916200.0],["2023-04-12",57.4465,57.4465,56.854,57.0784,3415700.0],["2023-04-13",56.6566,57.2131,56.109,56.9797,1885600.0],["2023-04-14",56.5578,57.1592,56.3963,56.9977,2763600.0],["2023-04-17",57.1323,57.3298,56.6386,57.1772,1730800.0],["2023-04-18",57.1323,57.4195,56.8181,57.2759,2202200.0],["2023-04-19",57.4465,57.8683,57.1772,57.4914,1485300.0],["2023-04-20",57.4555,57.7158,57.1413,57.4106,1733600.0],["2023-04-21",57.8324,58.003,57.1862,57.5273,1163900.0],["2023-04-24",57.4465,57.7068,57.0605,57.626,1855600.0],["2023-04-25",57.4914,57.7876,57.3029,57.3567,1623100.0],["2023-04-26",57.0156,57.4195,56.0642,56.0911,2965900.0],["2023-04-27",56.1001,56.9797,56.1001,56.9528,1843100.0],["2023-04-28",56.9079,57.2669,56.3604,56.7284,1846500.0],["2023-05-01",56.5758,57.3477,56.5219,56.6745,2289200.0],["2023-05-02",57.4734,57.8863,56.0731,56.3783,2923500.0],["2023-05-03",56.9438,57.4734,56.4412,56.7374,2565600.0],["2023-05-04",57.249,57.3567,56.5309,57.0066,1923100.0],["2023-05-05",57.0695,57.5272,57.0066,57.2849,1739700.0],["2023-05-08",57.24,57.5632,56.7015,56.9887,1468300.0],["2023-05-09",56.7463,57.2131,56.504,57.1862,2091300.0],["2023-05-10",57.4375,57.7068,56.9618,57.5721,1977900.0],["2023-05-11",57.5901,57.6529,56.7822,56.9438,1961500.0],["2023-05-12",57.2669,57.5542,56.9079,57.2759,1726900.0],["2023-05-15",57.4106,57.4914,55.9744,56.1449,1439000.0],["2023-05-16",56.1629,56.4053,55.2833,55.4358,2079900.0],["2023-05-17",55.6333,55.6782,54.9511,55.2294,1746400.0],["2023-05-18",54.8165,55.2384,54.5472,55.1217,2067000.0],["2023-05-19",55.4179,55.9744,55.1307,55.2743,2119900.0],["2023-05-22",55.2743,56.0193,55.2743,55.8577,2113000.0],["2023-05-23",55.8039,56.0731,54.996,55.0319,2056200.0],["2023-05-24",54.987,55.2114,54.4485,54.5741,1934800.0],["2023-05-25",54.4395,54.4575,53.4611,53.7035,1936000.0],["2023-05-26",53.6765,53.6765,52.9764,53.4701,1799300.0],["2023-05-30",53.4252,53.7932,53.2457,53.3803,2262600.0],["2023-05-31",53.2996,54.1523,53.1021,53.6317,5032400.0],["2023-06-01",53.8112,53.8202,52.8597,53.7663,3059500.0],["2023-06-02",53.7663,55.0768,53.7124,54.7896,3150700.0],["2023-06-05",54.6459,55.5346,54.6459,55.0768,2445200.0],["2023-06-06",55.4358,55.5795,55.0768,55.2653,2199300.0],["2023-06-07",55.3551,56.4142,55.0319,56.2975,2093700.0],["2023-06-08",56.0983,56.4968,55.7812,56.2885,3237900.0],["2023-06-09",56.37,56.4062,55.9624,56.2251,2576000.0],["2023-06-12",56.3791,56.3791,55.8627,56.1164,2490200.0],["2023-06-13",55.6,56.3428,55.6,56.1345,2126900.0],["2023-06-14",56.3247,56.9226,56.0349,56.0983,3889800.0],["2023-06-15",56.1345,56.4696,55.7722,56.3972,4529200.0],["2023-06-16",56.6689,57.0222,56.5512,56.6508,5333000.0],["2023-06-20",55.9624,56.7052,55.745,56.1798,4075300.0],["2023-06-21",56.0349,56.9679,55.4551,56.6871,4664800.0],["2023-06-22",56.832,56.995,55.9352,56.2613,1798400.0],["2023-06-23",56.4334,56.8229,55.6091,55.7088,3000200.0],["2023-06-26",55.8446,56.524,55.4913,56.2975,1786900.0],["2023-06-27",56.5512,57.0494,56.4696,56.8139,2159400.0],["2023-06-28",56.7958,56.8954,55.5185,55.7088,2493600.0],["2023-06-29",55.3464,56.3157,55.1652,56.0167,1887200.0],["2023-06-30",56.1164,56.7958,56.062,56.7142,2626500.0],["2023-07-03",56.5331,57.1037,56.4062,56.9497,899600.0],["2023-07-05",56.7776,58.0277,56.6327,57.6563,2469000.0],["2023-07-06",57.149,57.2668,56.7233,57.0041,2097400.0],["2023-07-07",56.6055,56.9679,56.5331,56.6508,2002000.0],["2023-07-10",56.5059,56.7595,55.9171,56.3157,2183700.0],["2023-07-11",56.3972,57.0313,56.2251,57.0313,1491000.0],["2023-07-12",57.3936,57.9915,57.2124,57.7106,1586400.0],["2023-07-13",57.5929,58.073,57.5657,58.0096,1344500.0],["2023-07-14",57.9371,57.9914,57.4932,57.8284,1402000.0],["2023-07-17",57.6382,57.8012,56.986,56.995,1636200.0],["2023-07-18",56.995,57.3574,56.1526,56.7505,1883500.0],["2023-07-19",56.995,57.6925,56.9588,57.4298,2256900.0],["2023-07-20",57.6835,58.5168,57.294,58.39,1501300.0],["2023-07-21",58.5531,59.2959,58.39,58.9969,2031900.0],["2023-07-24",59.0513,59.0694,58.4353,58.4806,2049600.0],["2023-07-25",58.4806,59.0784,58.2994,58.7705,2107600.0],["2023-07-26",58.5984,59.2234,58.4534,58.8067,1585200.0],["2023-07-27",58.4715,58.8158,57.2124,57.3392,2060300.0],["2023-07-28",57.774,57.8737,56.8501,57.2305,2383600.0],["2023-07-31",57.448,57.6201,56.9588,57.1762,5086600.0],["2023-08-01",58.1726,59.1509,57.1943,57.2487,3966400.0],["2023-08-02",57.0947,57.3664,56.3428,57.1943,2686900.0],["2023-08-03",56.841,56.8863,55.1743,55.4279,2463300.0],["2023-08-04",55.5366,55.8084,54.5583,54.8935,1894500.0],["2023-08-07",55.0384,55.4461,54.7939,54.8029,1988700.0],["2023-08-08",54.6942,55.129,54.2866,54.8844,2548800.0],["2023-08-09",54.658,55.5095,54.658,54.9931,2494900.0],["2023-08-10",55.12,55.4732,54.7123,54.821,1616600.0],["2023-08-11",54.9207,55.3464,54.7214,55.1381,1657000.0],["2023-08-14",54.504,54.8392,54.2504,54.3862,2237700.0],["2023-08-15",54.1688,54.2051,53.7703,53.8337,2499500.0],["2023-08-16",54.0782,54.7939,53.9061,54.658,2289900.0],["2023-08-17",54.7486,55.2015,54.6761,54.7123,2317200.0],["2023-08-18",54.6399,55.2377,54.6399,55.0928,1977300.0],["2023-08-21",55.0384,55.129,54.1235,54.5674,1448200.0],["2023-08-22",54.504,54.6399,54.1688,54.4044,2482400.0],["2023-08-23",54.8935,55.0747,54.2957,55.0294,1879100.0],["2023-08-24",54.966,55.7087,54.9026,55.0022,1831000.0],["2023-08-25",55.1562,55.6363,54.9207,55.3645,1942000.0],["2023-08-28",55.5366,55.8084,55.2558,55.4189,1249400.0],["2023-08-29",55.7722,56.062,55.3283,56.0077,1913100.0],["2023-08-30",55.9443,56.2432,55.4732,55.8537,1890800.0],["2023-08-31",56.0711,56.1345,55.3102,55.3283,2932300.0],["2023-09-01",55.6363,55.6363,54.3138,54.8029,2235600.0],["2023-09-05",54.7848,54.8935,53.1452,53.3355,3069100.0],["2023-09-06",53.4442,53.725,53.1181,53.6616,2504500.0],["2023-09-07",54.1463,55.2622,54.0091,55.0244,2599900.0],["2023-09-08",55.2164,55.7927,54.9786,55.6006,2143900.0],["2023-09-11",55.4268,56.003,55.3628,55.6097,1778900.0],["2023-09-12",55.6189,55.6189,55.125,55.4542,2244000.0],["2023-09-13",55.6006,56.3506,55.5091,55.6921,4304100.0],["2023-09-14",56.0488,56.4146,55.7652,56.1494,3745100.0],["2023-09-15",56.0305,56.6982,55.9116,56.1128,5387000.0],["2023-09-18",56.2225,56.2866,55.6097,56.0945,3329200.0],["2023-09-19",55.9847,56.378,55.4451,55.4451,3164200.0],["2023-09-20",55.6829,56.1219,55.2805,55.5183,2562100.0],["2023-09-21",55.4542,56.0305,54.9146,55.2805,2069700.0],["2023-09-22",55.0884,55.6097,54.8231,55.3536,2077700.0],["2023-09-25",55.0152,55.2164,54.6311,55.1433,1286600.0],["2023-09-26",55.0335,55.1341,53.25,53.4786,1722200.0],["2023-09-27",53.4512,53.625,52.8018,52.9573,2358200.0],["2023-09-28",53.1036,53.25,51.7134,51.8232,2788200.0],["2023-09-29",52.3536,52.4451,51.5945,52.0518,2980300.0],["2023-10-02",51.7591,52.0152,49.5274,50.0213,4150800.0],["2023-10-03",49.6738,51.0366,49.125,50.7896,3467200.0],["2023-10-04",50.9908,51.4482,50.1219,51.3293,3469500.0],["2023-10-05",51.2286,51.8414,50.8536,51.7317,3785900.0],["2023-10-06",50.9817,52.6189,50.3689,52.4268,3146500.0],["2023-10-09",52.3811,53.4329,52.3719,53.4238,2469900.0],["2023-10-10",53.4329,54.2561,53.3963,54.0091,2388800.0],["2023-10-11",54.1738,55.6372,54.0366,55.5823,2594100.0],["2023-10-12",55.3353,56.186,54.8323,55.3994,3886100.0],["2023-10-13",55.7927,56.0671,55.3079,55.6097,2859700.0],["2023-10-16",55.9024,56.0945,55.3262,55.6921,1976200.0],["2023-10-17",55.3902,55.875,55.253,55.6189,1730200.0],["2023-10-18",55.4451,55.6555,54.6768,55.0518,2330600.0],["2023-10-19",54.8323,55.564,54.6677,54.7225,1937600.0],["2023-10-20",54.6677,55.2896,54.2195,54.2378,3233400.0],["2023-10-23",53.4512,54.7774,53.2591,54.1097,2581100.0],["2023-10-24",54.6311,55.7103,54.4756,55.317,2782500.0],["2023-10-25",55.0427,55.5823,54.9878,55.4177,2295200.0],["2023-10-26",55.628,56.3232,55.4451,55.9756,2576000.0],["2023-10-27",55.7927,55.9482,54.7225,54.9786,2199100.0],["2023-10-30",55.3536,55.8658,54.6768,55.0244,2451100.0],["2023-10-31",56.186,56.5884,55.2713,56.3872,3948100.0],["2023-11-01",56.0945,57.4939,55.9481,57.0549,3482200.0],["2023-11-02",56.8811,58.2622,56.8811,58.0061,3079200.0],["2023-11-03",58.7652,58.8201,58.1158,58.1616,2538000.0],["2023-11-06",58.1799,58.3811,57.4207,57.6402,3178900.0],["2023-11-07",57.7683,57.7683,56.7164,56.9817,2170300.0],["2023-11-08",56.6433,56.9634,55.7835,56.4238,2613800.0],["2023-11-09",56.5701,56.8628,55.7286,55.8201,1814700.0],["2023-11-10",56.1494,56.3872,55.8018,56.3506,1826400.0],["2023-11-13",56.25,56.4055,55.6738,56.1036,1935600.0],["2023-11-14",57.1463,57.9055,56.9085,57.8506,3442100.0],["2023-11-15",57.7134,58.2713,57.192,57.5122,2573600.0],["2023-11-16",57.8689,58.3262,57.8231,58.0427,2766000.0],["2023-11-17",58.2988,58.5457,57.9329,58.3079,2106000.0],["2023-11-20",57.9969,58.5731,57.5122,58.5457,3404000.0],["2023-11-21",58.7561,58.9664,58.2347,58.6646,2815600.0],["2023-11-22",58.9024,59.1585,58.4359,59.1311,2003400.0],["2023-11-24",59.3414,59.625,59.0579,59.5335,1199700.0],["2023-11-27",59.625,59.6524,58.8658,58.939,3378900.0],["2023-11-28",59.1036,59.6067,58.8933,58.9024,2738300.0],["2023-11-29",58.9024,59.0671,57.8232,57.8872,3874200.0],["2023-11-30",57.7866,57.9969,56.9725,57.1006,18266200.0],["2023-12-01",57.0823,58.1799,56.9451,58.0061,3563900.0],["2023-12-04",57.4939,58.5091,57.3018,57.878,2563200.0],["2023-12-05",57.8597,57.8597,56.9817,57.2561,3434900.0],["2023-12-06",57.5762,57.9329,57.3018,57.7957,3935200.0],["2023-12-07",58.0172,58.4141,57.4911,57.6111,3237800.0],["2023-12-08",57.5742,57.7588,57.0481,57.7496,2835000.0],["2023-12-11",57.5557,58.2295,57.3896,58.128,2563200.0],["2023-12-12",58.2572,58.2572,57.5373,57.6757,1612200.0],["2023-12-13",57.8972,59.7524,57.4542,59.5493,3094600.0],["2023-12-14",59.8631,59.9462,57.9434,58.128,4457900.0],["2023-12-15",57.5373,57.768,56.2267,56.7989,6826900.0],["2023-12-18",56.8451,57.002,56.4666,56.9466,3116700.0],["2023-12-19",57.0573,57.3896,56.6882,57.3804,2165000.0],["2023-12-20",57.1958,57.4727,56.0421,56.0606,2762800.0],["2023-12-21",56.1159,56.402,55.4052,55.7006,2191100.0],["2023-12-22",56.0328,56.5312,55.959,55.9775,2063400.0],["2023-12-26",55.839,56.2913,55.839,56.0421,1217200.0],["2023-12-27",55.9682,56.2082,55.7652,55.9867,1592400.0],["2023-12-28",55.7929,56.3836,55.7929,56.2728,1324300.0],["2023-12-29",55.9959,56.4759,55.9313,56.439,1981900.0],["2024-01-02",56.1713,57.0481,56.0513,56.7989,2341500.0],["2024-01-03",56.8635,57.0758,56.4759,57.0481,2830600.0],["2024-01-04",57.0112,57.4173,56.6328,57.0297,2649200.0],["2024-01-05",56.8266,57.1312,56.4943,56.9743,2706000.0],["2024-01-08",57.0112,57.5096,56.7251,57.3896,2010800.0],["2024-01-09",57.1219,57.2512,56.7251,57.0573,1657300.0],["2024-01-10",56.9743,57.4081,56.6143,57.2327,1976100.0],["2024-01-11",57.0112,57.0389,55.2668,55.6637,2635400.0],["2024-01-12",56.1159,56.2728,55.4606,55.6729,4836300.0],["2024-01-16",55.4514,55.5806,54.6115,54.7961,2842100.0],["2024-01-17",54.4546,55.1653,53.8362,54.2792,2479800.0],["2024-01-18",53.9377,54.0854,53.3563,53.8362,2698300.0],["2024-01-19",54.1039,54.1223,53.5039,54.0393,2802600.0],["2024-01-22",53.7255,54.27,53.5132,53.5593,2285200.0],["2024-01-23",53.4301,53.7531,53.2824,53.6701,2034700.0],["2024-01-24",53.9285,53.9747,52.4702,52.5902,2664000.0],["2024-01-25",52.9317,53.1532,52.5256,53.0425,3079300.0],["2024-01-26",53.264,53.4117,52.9317,53.2271,1678000.0],["2024-01-29",53.1901,53.7255,52.8394,53.5501,1992700.0],["2024-01-30",53.4301,54.0116,53.1625,53.7624,1874800.0],["2024-01-31",54.1777,54.4454,53.2455,53.5224,2787200.0],["2024-02-01",53.2363,54.4823,52.9225,54.4823,2304100.0],["2024-02-02",53.9839,54.1869,53.1717,53.7162,3219500.0],["2024-02-05",53.2455,54.3254,52.8302,53.7162,4118300.0],["2024-02-06",53.587,54.7038,53.467,54.4361,3858200.0],["2024-02-07",54.5746,54.7038,54.0485,54.4638,3738800.0],["2024-02-08",54.15,54.2608,53.0978,53.7162,2792900.0],["2024-02-09",53.5593,54.1039,53.3747,53.9193,1436500.0],["2024-02-12",53.91,54.7961,53.7255,54.7592,1975400.0],["2024-02-13",54.4546,54.7776,52.9779,54.0393,2325600.0],["2024-02-14",54.0854,54.6207,53.947,54.2423,2788300.0],["2024-02-15",54.5192,55.2483,54.4177,55.0084,2639700.0],["2024-02-16",54.7315,55.4699,54.4731,55.1837,2411600.0],["2024-02-20",55.2576,55.9221,54.9899,55.4791,2225300.0],["2024-02-21",55.8575,56.4482,55.5621,56.4297,2725900.0],["2024-02-22",55.8852,55.9867,55.4606,55.719,3221200.0],["2024-02-23",55.9498,56.3005,55.719,56.0698,2624900.0],["2024-02-26",55.9036,55.9036,54.7223,55.0453,3174800.0],["2024-02-27",55.3683,57.3065,55.073,56.8358,4075600.0],["2024-02-28",56.8451,57.8603,56.6328,57.8049,3925500.0],["2024-02-29",58.0265,58.2572,57.3435,57.5927,4493900.0],["2024-03-01",57.445,57.7034,56.7435,57.445,4148200.0],["2024-03-04",57.2512,58.6264,57.2142,58.4787,3236800.0],["2024-03-05",58.8294,60.2415,58.6817,59.2632,3883600.0],["2024-03-06",59.6601,59.9647,59.2817,59.8908,3038800.0],["2024-03-07",60.7665,60.9062,60.1237,60.7944,3531200.0],["2024-03-08",61.018,61.1019,59.7418,59.8629,3429800.0],["2024-03-11",59.9188,60.7758,59.5555,60.5057,2571500.0],["2024-03-12",60.1051,60.3194,59.2574,59.63,2146300.0],["2024-03-13",59.8536,60.1982,59.4902,59.5555,2515800.0],["2024-03-14",59.7884,59.7884,59.0617,59.6114,2298900.0],["2024-03-15",59.4344,60.1889,59.2387,59.4157,5536400.0],["2024-03-18",59.1456,59.6673,58.9779,59.6486,2856400.0],["2024-03-19",59.9095,60.0212,59.3412,59.6859,2319000.0],["2024-03-20",59.4437,60.1144,59.1921,59.5182,3396000.0],["2024-03-21",59.807,60.0585,59.3226,59.4716,2588300.0],["2024-03-22",59.9281,60.8876,59.8722,60.5802,3913500.0],["2024-03-25",60.664,60.8876,60.1144,60.8503,3792300.0],["2024-03-26",60.9062,61.6515,60.6733,61.0273,3871700.0],["2024-03-27",61.6794,62.0893,61.3534,62.0893,3376600.0],["2024-03-28",62.1173,62.434,61.8844,62.2104,3051400.0],["2024-04-01",61.9775,62.1639,61.2789,62.08,2973200.0],["2024-04-02",61.931,62.8905,61.8099,61.8751,3831800.0],["2024-04-03",61.8751,62.2943,61.5024,62.08,3777000.0],["2024-04-04",62.5551,62.639,61.2882,61.5863,2550400.0],["2024-04-05",61.2975,62.0987,60.9621,61.9682,1892500.0],["2024-04-08",61.931,62.5458,61.6515,62.2198,1852100.0],["2024-04-09",62.4899,62.7973,62.08,62.6017,2886600.0],["2024-04-10",61.6142,62.1266,61.3441,62.0148,3182100.0],["2024-04-11",62.4061,62.4061,61.4838,61.903,1883600.0],["2024-04-12",61.9217,62.285,61.2975,61.3627,2017000.0],["2024-04-15",61.8751,61.9869,60.515,60.7386,1734900.0],["2024-04-16",60.5802,60.6174,59.6486,59.8815,2226200.0],["2024-04-17",60.3193,60.8224,59.9933,60.5802,2147300.0],["2024-04-18",60.7665,61.018,60.3752,60.6454,2150600.0],["2024-04-19",60.8038,61.4093,60.7944,61.2416,2954800.0],["2024-04-22",61.2789,62.4806,61.1391,62.1452,2685100.0],["2024-04-23",61.9776,62.6203,61.754,61.9403,2178800.0],["2024-04-24",61.4093,62.7321,60.8876,62.6297,3465800.0],["2024-04-25",62.4247,63.6357,62.0428,63.4308,2527200.0],["2024-04-26",63.4681,63.7103,63.0302,63.1793,2973100.0],["2024-04-29",63.4494,64.1574,63.4122,63.9432,2912300.0],["2024-04-30",62.9184,65.0145,62.0148,64.3531,4890600.0],["2024-05-01",64.1574,65.6386,63.6171,65.0331,4809900.0],["2024-05-02",65.1263,65.4057,64.7164,65.2287,3572800.0],["2024-05-03",65.6573,65.7132,64.9399,65.6293,2393500.0],["2024-05-06",65.8156,66.5236,65.4709,66.4584,2064500.0],["2024-05-07",67.0639,67.2782,66.6168,67.0546,3912900.0],["2024-05-08",66.8869,67.9396,66.5981,67.5949,3921700.0],["2024-05-09",67.5949,68.6103,67.4272,68.5638,2294400.0],["2024-05-10",68.6942,69.2718,68.452,68.9457,3060700.0],["2024-05-13",68.955,69.3929,68.3681,68.4613,2838600.0],["2024-05-14",68.7687,68.8898,68.1632,68.6942,1880000.0],["2024-05-15",69.3649,69.6071,69.0295,69.3556,2344000.0],["2024-05-16",69.4208,69.9798,69.0016,69.1413,2090000.0],["2024-05-17",69.2997,69.6258,68.7594,69.4394,1906700.0],["2024-05-20",69.4394,69.4953,69.0109,69.2252,2125400.0],["2024-05-21",69.2345,70.0263,69.1693,70.0077,1640300.0],["2024-05-22",69.5326,69.9146,69.0761,69.2438,2520100.0],["2024-05-23",69.0761,69.2345,68.2843,68.5172,2147400.0],["2024-05-24",68.8432,69.9332,68.4427,69.9052,3021600.0],["2024-05-28",69.9332,70.222,69.3183,69.4394,2042400.0],["2024-05-29",68.8805,69.2531,68.1539,68.1911,2268300.0],["2024-05-30",68.4334,69.1227,68.2005,68.8526,2422500.0],["2024-05-31",69.132,70.6319,68.9643,70.576,6511800.0],["2024-06-03",70.3431,70.6039,69.3649,69.4394,2980400.0],["2024-06-04",69.2997,69.7655,68.629,69.2531,2758000.0],["2024-06-05",69.0389,70.0729,68.778,69.7375,2424400.0],["2024-06-06",69.5792,69.6817,68.9085,69.3463,1596800.0],["2024-06-07",68.7358,69.0833,68.1254,68.4447,1929600.0],["2024-06-10",68.4072,69.1773,68.2193,68.9706,1853400.0],["2024-06-11",68.3696,69.2805,68.0878,69.1866,2687700.0],["2024-06-12",69.9849,69.9849,68.379,68.595,2121200.0],["2024-06-13",68.5668,69.027,68.0597,68.7546,2397300.0],["2024-06-14",68.4259,68.595,67.515,68.2193,2507100.0],["2024-06-17",68.3508,69.5717,68.0878,68.6232,3219900.0],["2024-06-18",68.2287,68.9143,67.8531,68.8298,2546300.0],["2024-06-20",68.9425,69.4402,68.4729,69.1021,1895000.0],["2024-06-21",69.3463,69.5717,68.5292,68.5668,4594000.0],["2024-06-24",68.595,70.4169,68.595,70.2009,2183400.0],["2024-06-25",70.06,70.06,69.0176,69.0927,1485600.0],["2024-06-26",68.9331,69.5153,68.5105,68.6607,5257200.0],["2024-06-27",68.7546,68.9894,68.3884,68.6701,4359500.0],["2024-06-28",68.8391,69.3087,68.5574,69.2148,5941300.0],["2024-07-01",69.8159,70.492,69.0833,69.1491,4075400.0],["2024-07-02",68.9425,69.3933,68.6607,69.1021,2209000.0],["2024-07-03",69.2805,69.7595,68.9331,69.4872,1687100.0],["2024-07-05",69.6093,69.6938,69.2524,69.5623,2004200.0],["2024-07-08",69.5623,70.3136,69.4965,70.0506,1874500.0],["2024-07-09",70.1258,71.3091,70.107,70.9804,2918900.0],["2024-07-10",71.3748,71.7599,70.7174,71.6472,2461900.0],["2024-07-11",71.9853,72.746,71.6472,71.8726,2567500.0],["2024-07-12",72.2107,72.5018,71.5533,71.6378,3037400.0],["2024-07-15",71.2528,71.3748,69.844,70.0037,2434900.0],["2024-07-16",70.3324,70.5672,69.9192,70.0037,2488600.0],["2024-07-17",70.0882,71.7411,69.7595,70.5766,3060900.0],["2024-07-18",70.2009,71.1776,69.2336,69.4308,2814800.0],["2024-07-19",69.938,70.1258,69.2805,70.0976,2242400.0],["2024-07-22",70.1446,71.3373,70.1446,71.2058,1696700.0],["2024-07-23",71.2058,71.45,70.3981,70.9898,2136500.0],["2024-07-24",71.3654,71.9383,70.7268,71.3279,2485000.0],["2024-07-25",71.6096,71.7693,69.3369,69.7219,3312600.0],["2024-07-26",69.9943,71.5627,69.6844,71.3842,2624600.0],["2024-07-29",71.5157,72.6145,71.1025,72.2576,3690400.0],["2024-07-30",72.3046,73.563,71.7223,73.2531,2767100.0],["2024-07-31",75.601,76.0706,74.4458,74.9154,6495700.0],["2024-08-01",75.1314,75.5822,74.3237,74.8966,2676000.0],["2024-08-02",75.8639,76.9064,72.8963,74.0326,5215400.0],["2024-08-05",74.0514,74.0514,72.2013,72.5957,2944600.0],["2024-08-06",72.6896,74.3238,72.6709,73.6476,3670100.0],["2024-08-07",73.9575,75.1032,73.3001,74.1641,2616500.0],["2024-08-08",73.8448,75.0281,73.563,74.5304,2769400.0],["2024-08-09",74.5304,75.0657,73.3283,74.9999,2090400.0],["2024-08-12",75.122,75.6292,74.6618,75.6104,2974600.0],["2024-08-13",75.9766,75.9954,74.9624,75.2535,3837400.0],["2024-08-14",75.0845,75.9485,74.8872,75.6104,1821800.0],["2024-08-15",75.3756,75.7794,74.6712,75.5071,2153800.0],["2024-08-16",75.7419,75.986,75.122,75.6949,2132300.0],["2024-08-19",75.8076,76.0048,75.3099,75.9579,2115600.0],["2024-08-20",76.08,76.1739,75.3099,75.4601,1998100.0],["2024-08-21",75.4319,76.3805,75.2629,76.1739,1714600.0],["2024-08-22",76.2396,76.5777,75.7982,76.1739,1282500.0],["2024-08-23",76.4838,76.6059,75.8076,76.1081,1315000.0],["2024-08-26",76.3617,76.5777,75.9109,76.1081,1981000.0],["2024-08-27",75.9109,76.4932,75.554,75.6855,2201900.0],["2024-08-28",75.8076,76.4556,75.4507,75.6198,2001200.0],["2024-08-29",75.7794,75.8451,75.0281,75.5164,2149000.0],["2024-08-30",75.4695,75.9485,75.0845,75.8358,4437700.0],["2024-09-03",75.8076,76.1551,75.169,75.3568,3984600.0],["2024-09-04",75.5634,76.3523,75.4601,76.0612,2787000.0],["2024-09-05",76.6622,76.681,75.8076,75.9766,1871000.0],["2024-09-06",76.1739,76.3617,75.0281,75.0751,2197200.0],["2024-09-09",75.2643,76.1254,74.6776,76.097,3383700.0],["2024-09-10",76.2957,76.7026,75.7753,76.3146,1936400.0],["2024-09-11",76.2106,77.9138,75.5009,77.7813,4477800.0],["2024-09-12",77.9422,78.9641,77.7624,78.8316,2950700.0],["2024-09-13",78.5572,79.6549,78.2261,79.636,2694800.0],["2024-09-16",80.0428,80.5443,79.7874,80.2132,2081100.0],["2024-09-17",80.1848,80.5254,79.6738,80.1753,2768300.0],["2024-09-18",80.3835,80.7241,79.3332,79.7117,2359900.0],["2024-09-19",79.4562,80.0428,77.9327,78.9547,3235400.0],["2024-09-20",79.7968,82.1624,79.6549,82.0962,6091700.0],["2024-09-23",82.4747,83.7237,82.1908,83.1749,4008800.0],["2024-09-24",82.7964,84.0928,82.4085,83.0046,2848600.0],["2024-09-25",83.5818,83.7994,82.5882,83.4966,2648000.0],["2024-09-26",83.2033,83.7616,82.5504,82.7207,2910800.0],["2024-09-27",83.0046,83.7427,82.8153,83.5061,1963800.0],["2024-09-30",83.7237,84.6132,82.8721,84.4145,2827800.0],["2024-10-01",84.4524,86.1461,84.1022,85.8528,2926200.0],["2024-10-02",85.1526,86.2975,85.0106,86.1367,1885000.0],["2024-10-03",86.553,87.2438,86.307,86.676,1935100.0],["2024-10-04",85.9001,87.2154,85.9001,87.0829,1904900.0],["2024-10-07",86.9126,86.9504,85.0485,85.1431,3449700.0],["2024-10-08",85.7676,86.7233,85.2756,86.0988,3368100.0],["2024-10-09",85.8244,86.3354,84.6889,85.1999,2359400.0],["2024-10-10",85.3607,85.8717,83.8373,83.9319,2488600.0],["2024-10-11",82.3517,83.5818,80.6201,82.9478,3781500.0],["2024-10-14",83.2506,84.4807,82.8153,84.3672,2304600.0],["2024-10-15",85.0485,85.1904,83.2506,83.4304,3724200.0],["2024-10-16",83.8562,85.5121,83.6007,85.3607,2174500.0],["2024-10-17",85.1431,85.5973,84.8403,84.8782,1655800.0],["2024-10-18",84.9728,85.2472,84.3104,84.9349,1581100.0],["2024-10-21",85.2756,85.7771,84.8687,85.3229,1772600.0],["2024-10-22",84.7646,85.5216,84.282,84.9444,2405700.0],["2024-10-23",84.8782,85.9663,84.8782,85.8528,1838400.0],["2024-10-24",86.1083,86.3638,85.3418,85.6257,1466300.0],["2024-10-25",86.0988,86.1367,84.7551,84.8119,1951700.0],["2024-10-28",85.2756,85.9663,85.1242,85.5594,1574700.0],["2024-10-29",84.6889,85.0863,83.3736,83.4209,2969600.0],["2024-10-30",84.1212,84.1969,83.3358,83.6102,2399200.0],["2024-10-31",83.9508,84.9728,83.544,84.6038,2940500.0],["2024-11-01",84.6037,84.7362,82.5409,82.6166,2517400.0],["2024-11-04",79.6738,80.4592,76.6458,77.4691,5443900.0],["2024-11-05",77.7719,79.4562,77.6678,79.2764,2693100.0],["2024-11-06",79.5603,80.005,77.9516,79.3048,2757400.0],["2024-11-07",79.3994,80.374,79.1534,79.7022,2625700.0],["2024-11-08",80.1942,81.8123,80.1375,81.2067,2639200.0],["2024-11-11",81.4433,83.2885,81.1783,83.2128,2452000.0],["2024-11-12",83.0519,83.4304,81.642,82.0678,2528900.0],["2024-11-13",82.6356,83.2601,82.0016,82.3328,2372200.0],["2024-11-14",82.9005,83.0897,81.7839,82.3233,1669500.0],["2024-11-15",82.2665,84.2631,81.9259,84.2063,2473600.0],["2024-11-18",83.9035,85.3608,83.7616,84.6227,2444700.0],["2024-11-19",84.2253,85.2661,83.7805,85.2472,2318800.0],["2024-11-20",85.3418,85.9474,84.6227,85.6257,1641000.0],["2024-11-21",85.8717,87.4425,85.5027,87.3857,2162800.0],["2024-11-22",87.7926,88.0008,86.9599,87.433,1784900.0],["2024-11-25",87.8021,88.1049,86.4773,88.0197,5326600.0],["2024-11-26",88.0575,89.581,87.9818,89.4296,2657700.0],["2024-11-27",89.6094,90.1014,88.9565,89.1363,2502000.0],["2024-11-29",89.4485,89.8176,88.8713,89.2309,1190100.0],["2024-12-02",89.7892,89.8838,87.2343,87.31,2078900.0],["2024-12-03",88.19,88.3414,86.2502,86.2597,2458400.0],["2024-12-04",86.3638,86.9221,85.919,86.8653,1725800.0],["2024-12-05",86.799,87.2911,86.5246,86.6003,2066500.0],["2024-12-06",86.3922,86.695,84.8403,85.162,1646800.0],["2024-12-09",84.9917,85.1526,83.1465,83.1749,2639300.0],["2024-12-10",83.0034,83.0034,81.3075,82.2984,3115500.0],["2024-12-11",82.5652,82.5652,81.2694,81.5171,3585600.0],["2024-12-12",82.2603,82.851,81.5076,81.8887,2129700.0],["2024-12-13",82.0888,82.9463,81.9363,82.7081,2143200.0],["2024-12-16",82.7652,82.87,81.8601,81.984,1984900.0],["2024-12-17",81.4123,82.2127,80.955,81.4123,1810800.0],["2024-12-18",81.298,81.4695,79.0114,79.059,2963200.0],["2024-12-19",79.0686,80.2214,79.0686,79.2591,2844400.0],["2024-12-20",78.4779,81.1551,78.2492,81.0407,5833000.0],["2024-12-23",81.0312,81.2408,79.8403,81.2027,1953600.0],["2024-12-24",81.0693,81.7839,80.9264,81.7363,600800.0],["2024-12-26",81.4504,81.6791,80.7931,81.3647,943300.0],["2024-12-27",80.7168,81.117,80.2309,80.9169,1356000.0],["2024-12-30",80.2881,80.7359,79.6497,80.4786,1247000.0],["2024-12-31",80.5453,80.936,80.0308,80.4977,1784600.0],["2025-01-02",81.1265,81.3075,80.412,81.0789,1860900.0],["2025-01-03",81.3361,82.6604,80.8121,82.1745,1685000.0],["2025-01-06",81.5171,81.8982,80.3929,81.6505,2532900.0],["2025-01-07",82.2508,82.4604,81.0789,81.3742,1439800.0],["2025-01-08",81.2694,81.6791,80.1071,81.2504,2174600.0],["2025-01-10",80.9074,81.5267,80.0785,80.25,2524900.0],["2025-01-13",80.1642,80.5072,79.3163,80.1356,1984500.0],["2025-01-14",80.431,81.5838,80.2595,81.0407,1497200.0],["2025-01-15",82.4413,83.0701,81.9459,82.1936,1834800.0],["2025-01-16",82.1364,84.3087,81.9745,84.2992,1820800.0],["2025-01-17",84.1277,84.5945,83.3464,83.9752,2714200.0],["2025-01-21",84.6993,86.3476,84.5088,86.1189,2396000.0],["2025-01-22",86.3095,86.681,83.9085,84.0419,2388700.0],["2025-01-23",84.3944,84.7469,83.537,84.0038,1593200.0],["2025-01-24",83.5274,84.1658,83.0225,83.8895,2211300.0],["2025-01-27",81.2218,81.5457,76.4104,78.2111,5554800.0],["2025-01-28",78.8685,79.2591,76.8487,77.8776,3509500.0],["2025-01-29",77.5918,78.8494,77.325,77.8395,2915600.0],["2025-01-30",78.7923,80.3929,77.9539,79.8689,2923200.0],["2025-01-31",79.9927,80.6216,79.2115,79.5926,1854400.0],["2025-02-03",78.6113,79.8022,78.1158,79.5259,2065500.0],["2025-02-04",79.0781,80.0213,78.4874,79.4592,1574300.0],["2025-02-05",79.9832,80.793,79.564,80.1261,1572300.0],["2025-02-06",80.7264,80.8312,79.3639,79.9642,1607800.0],["2025-02-07",79.9546,80.7168,79.6021,79.6879,1545100.0],["2025-02-10",79.6878,80.1642,79.0019,79.926,1536500.0],["2025-02-11",79.5926,79.8975,78.7542,79.8117,2341500.0],["2025-02-12",78.4493,80.2786,78.4493,79.8403,1704700.0],["2025-02-13",80.2786,80.45,79.1829,79.9165,2132600.0],["2025-02-14",80.2309,80.5072,79.726,79.745,1665300.0],["2025-02-18",80.2119,81.2122,79.745,80.9264,2637600.0],["2025-02-19",80.7645,82.1841,80.7073,81.7458,2514300.0],["2025-02-20",81.6029,82.1078,80.3548,80.6692,2213100.0],["2025-02-21",80.412,80.8407,79.402,79.9927,4699100.0],["2025-02-24",79.7164,80.6787,79.2782,80.3738,2279800.0],["2025-02-25",81.2789,81.9649,76.7153,79.2972,3853400.0],["2025-02-26",78.8494,80.8788,78.6875,79.0114,3602300.0],["2025-02-27",79.0019,79.4878,76.7915,76.8868,4382800.0],["2025-02-28",77.9253,78.335,76.0865,77.3155,6051800.0],["2025-03-03",77.4584,78.8113,76.8868,77.8967,3706000.0],["2025-03-04",77.83,78.6779,76.6391,77.5632,3373600.0],["2025-03-05",77.144,78.7161,77.0106,77.8014,4955900.0],["2025-03-06",76.6867,76.963,73.8189,74.5049,3705100.0],["2025-03-07",74.2477,75.4672,73.8856,75.3529,4392000.0],["2025-03-10",75.0263,75.5545,73.8546,75.4777,6025300.0],["2025-03-11",75.5545,76.6782,74.9303,75.4393,3927700.0],["2025-03-12",75.9675,77.3409,75.324,76.4189,3191300.0],["2025-03-13",76.4093,77.3121,75.8234,76.5822,2395100.0],["2025-03-14",77.0336,78.4069,76.6686,78.3013,2287000.0],["2025-03-17",78.138,79.5594,77.6962,78.9736,2031000.0],["2025-03-18",78.3013,79.108,78.1956,78.9159,3348600.0],["2025-03-19",78.7815,80.1933,78.695,79.8379,3738400.0],["2025-03-20",79.6746,80.3757,79.4345,80.0012,3100300.0],["2025-03-21",79.617,79.9147,79.0504,79.6939,5339700.0],["2025-03-24",80.1645,81.2113,79.9532,80.03,2446300.0],["2025-03-25",79.982,80.4622,77.5329,78.1956,2615200.0],["2025-03-26",78.2148,78.6278,77.8499,78.3013,2168500.0],["2025-03-27",78.5318,78.5318,77.3313,77.5137,2519300.0],["2025-03-28",78.042,79.1368,77.5618,78.3973,1907300.0],["2025-03-31",78.1764,79.4345,77.8883,79.0408,3169900.0],["2025-04-01",78.9736,80.078,78.8295,79.9628,2208200.0],["2025-04-02",79.3193,80.6447,79.012,80.4718,2352100.0],["2025-04-03",79.473,80.2221,78.1284,78.3205,2666600.0],["2025-04-04",78.09,79.0984,73.8642,74.6518,4819800.0],["2025-04-07",73.5761,75.8715,71.7129,74.0755,4481400.0],["2025-04-08",76.0636,76.7646,73.5569,74.623,4259900.0],["2025-04-09",74.4405,78.8775,72.1932,78.5894,5342700.0],["2025-04-10",77.9459,78.6854,76.15,78.0132,4349100.0],["2025-04-11",77.8595,79.204,76.8223,78.8871,2495300.0],["2025-04-14",79.7131,80.7119,79.2329,80.3565,2202400.0],["2025-04-15",80.8271,81.1537,80.0876,80.2221,1651100.0],["2025-04-16",80.3085,80.6927,79.2905,79.7419,1989600.0],["2025-04-17",80.2221,81.4034,79.9628,80.0588,2125200.0],["2025-04-21",79.7131,79.934,76.1308,77.072,1985000.0],["2025-04-22",78.1284,79.3481,77.677,78.7527,1839900.0],["2025-04-23",79.9436,80.6062,77.9651,78.599,2946600.0],["2025-04-24",78.6182,79.2617,77.8691,78.4837,2634500.0],["2025-04-25",78.3685,78.743,77.2832,77.8211,2886100.0],["2025-04-28",77.6194,78.1188,77.0912,77.6962,3615000.0],["2025-04-29",77.216,78.4549,77.216,78.3781,3076500.0],["2025-04-30",77.4657,77.5138,74.671,76.7646,4465600.0],["2025-05-01",76.4861,77.3985,75.3817,75.5449,4684500.0],["2025-05-02",76.294,76.6782,75.18,76.3325,2203300.0],["2025-05-05",75.9099,76.0155,75.0359,75.2472,3537900.0],["2025-05-06",74.9207,77.2929,74.863,76.5437,2910400.0],["2025-05-07",76.2364,77.3025,75.6602,76.6302,2510400.0],["2025-05-08",76.3709,77.1296,75.737,76.3325,3549400.0],["2025-05-09",76.563,76.8319,75.5353,75.8138,1793000.0],["2025-05-12",75.8811,76.3901,75.3432,75.8811,3377800.0],["2025-05-13",75.7562,76.3133,74.3156,74.5173,2767500.0],["2025-05-14",74.5749,74.5749,72.9903,74.2292,3171100.0],["2025-05-15",74.5749,75.5641,74.5077,75.3336,3689500.0],["2025-05-16",75.5449,76.198,75.0263,76.15,3990100.0],["2025-05-19",75.6026,76.6398,75.276,76.611,3011700.0],["2025-05-20",76.0539,76.6878,75.7082,76.2268,2810500.0],["2025-05-21",75.8619,76.2076,74.6614,74.8054,3480200.0],["2025-05-22",74.4885,74.9591,73.701,74.306,3150500.0],["2025-05-23",74.6998,75.9771,74.162,75.8331,2572100.0],["2025-05-27",76.563,76.6494,75.8811,76.4477,2953100.0],["2025-05-28",76.246,76.6878,74.7286,74.9975,2192900.0],["2025-05-29",74.9975,76.4285,74.6998,76.3997,2544000.0],["2025-05-30",76.4765,78.1572,76.1596,77.8211,12247500.0],["2025-06-02",77.5522,79.4249,77.1488,78.6566,3701800.0],["2025-06-03",79.9532,80.0876,78.9543,79.0504,4132600.0],["2025-06-04",78.5318,79.0408,77.1392,77.2064,3314900.0],["2025-06-05",77.2064,77.3025,76.5629,76.6686,2112700.0],["2025-06-06",77.2736,77.2736,76.246,77.0239,2017400.0],["2025-06-09",77.0336,77.8274,76.1431,77.1401,2671500.0],["2025-06-10",77.1207,77.3144,76.1624,76.8884,2346400.0],["2025-06-11",77.5854,78.3404,77.2272,78.2243,3647500.0],["2025-06-12",78.0597,79.1052,77.9339,78.9503,3360100.0],["2025-06-13",78.6792,78.7373,77.9242,78.4082,2451100.0],["2025-06-16",78.6599,79.3568,78.2049,78.5631,2525900.0],["2025-06-17",78.2146,78.9503,77.4402,78.4469,2946300.0],["2025-06-18",78.5824,79.8118,78.3211,79.473,3579700.0],["2025-06-20",79.5892,79.928,79.1052,79.473,5286100.0],["2025-06-23",79.715,80.7798,79.715,80.6733,2569000.0],["2025-06-24",80.3829,81.0799,80.1312,80.47,1982900.0],["2025-06-25",80.2571,80.7798,79.4536,80.1022,2787900.0],["2025-06-26",79.9764,80.4313,79.4827,80.3732,2388100.0],["2025-06-27",80.3732,81.4671,80.3055,80.8476,2756000.0],["2025-06-30",80.8282,81.6607,80.5572,81.4864,2842800.0],["2025-07-01",81.2541,81.893,80.0054,80.2184,2667900.0],["2025-07-02",80.0248,80.1022,78.534,78.6212,2221900.0],["2025-07-03",78.505,79.2019,78.021,78.5727,2018400.0],["2025-07-07",79.8602,79.9764,79.0471,79.6569,2275600.0],["2025-07-08",79.0858,79.4246,78.2049,78.989,2070100.0],["2025-07-09",79.0761,79.3181,78.0791,78.9599,1848400.0],["2025-07-10",78.0887,79.715,78.0887,79.5311,1791800.0],["2025-07-11",78.6308,80.0828,78.5921,79.9086,1870700.0],["2025-07-14",79.3955,80.6346,79.2407,80.3442,2358700.0],["2025-07-15",80.0732,80.3248,78.9212,79.231,3581800.0],["2025-07-16",78.6405,79.7731,78.6405,79.5408,2520300.0],["2025-07-17",79.3084,80.7411,79.202,80.1022,2510000.0],["2025-07-18",80.5378,82.0672,80.4797,81.6123,3009300.0],["2025-07-21",81.7575,82.6868,81.5735,81.7091,2445900.0],["2025-07-22",81.8833,83.0449,81.7575,83.0449,2769100.0],["2025-07-23",84.071,85.2133,83.3934,83.8968,3649600.0],["2025-07-24",84.0516,84.3324,83.0836,84.1484,2004400.0],["2025-07-25",84.1872,84.9325,83.9645,84.7776,1918000.0],["2025-07-28",84.7583,84.7583,83.7032,84.1581,1866000.0],["2025-07-29",84.5744,85.8328,84.2259,85.7747,2072000.0],["2025-07-30",85.7457,86.8298,85.552,86.036,2682700.0],["2025-07-31",85.4552,87.2073,85.3197,86.9169,2448400.0],["2025-08-01",86.9169,87.0234,85.794,86.1232,2460300.0],["2025-08-04",86.5394,87.7591,86.4039,87.2557,2475800.0],["2025-08-05",86.6169,88.3399,84.4485,85.3488,3576800.0],["2025-08-06",85.3778,85.7844,83.103,83.1224,4032400.0],["2025-08-07",82.8416,84.9325,82.8416,84.6712,2691700.0],["2025-08-08",85.1552,85.3681,84.3033,84.8744,2400800.0],["2025-08-11",84.8744,85.1552,83.4805,83.7709,3115000.0],["2025-08-12",83.9355,85.3681,83.7419,85.0197,2214900.0],["2025-08-13",85.3391,85.8134,84.0032,84.8648,2343300.0],["2025-08-14",84.768,84.768,83.8677,84.0226,1452800.0],["2025-08-15",83.9936,83.9936,82.3964,82.59,2922500.0],["2025-08-18",82.5706,82.8029,81.2832,81.4284,2494200.0],["2025-08-19",81.5058,81.9317,81.3896,81.8833,1780000.0],["2025-08-20",81.9414,82.832,81.864,82.4351,2540900.0],["2025-08-21",82.3867,82.9094,80.5378,80.6249,2507900.0],["2025-08-22",81.0024,81.3025,80.3539,81.0218,3117000.0],["2025-08-25",80.7604,81.1186,79.6182,79.957,2457500.0],["2025-08-26",79.9667,80.8088,79.744,80.7992,6505500.0],["2025-08-27",80.8185,81.0605,80.0635,80.1893,2546900.0],["2025-08-28",80.0635,80.47,79.5214,79.9473,2046100.0],["2025-08-29",79.957,80.441,79.3859,79.6956,2254600.0],["2025-09-02",79.3084,79.3859,78.6792,79.1923,2395300.0],["2025-09-03",78.7083,79.26,78.4275,78.747,1589100.0],["2025-09-04",79.2407,79.8215,78.292,79.1148,2478700.0],["2025-09-05",79.0084,79.231,77.9339,78.5244,1798500.0],["2025-09-08",78.5727,78.5824,77.1982,77.6241,3007500.0],["2025-09-09",77.6534,78.2388,77.3314,78.0436,3116500.0],["2025-09-10",78.2583,79.9462,78.0534,79.7316,4372900.0],["2025-09-11",79.8291,80.4438,79.3022,80.034,2229300.0],["2025-09-12",79.8681,80.9023,79.8486,80.6779,1703000.0],["2025-09-15",80.7462,81.6243,80.7365,80.9511,2281600.0],["2025-09-16",80.5706,80.9121,79.1559,79.2437,1707300.0],["2025-09-17",79.6145,79.9852,78.2681,78.4729,3405500.0],["2025-09-18",78.6486,79.9169,78.1998,79.2145,2426300.0],["2025-09-19",79.3901,79.9169,78.8534,79.6145,4629400.0],["2025-09-22",79.6633,80.0535,78.7266,79.7413,2331400.0],["2025-09-23",79.9267,80.2974,79.4681,80.2096,1894200.0],["2025-09-24",80.3169,80.7853,80.0925,80.395,2460300.0],["2025-09-25",80.034,80.2779,78.8144,78.912,2627600.0],["2025-09-26",79.2144,80.3267,78.99,80.2974,2326300.0],["2025-09-29",80.3072,81.2048,79.5267,81.0194,2906800.0],["2025-09-30",80.9999,81.4585,80.5901,81.4292,2568800.0],["2025-10-01",81.4195,81.8878,80.4535,80.5414,2213500.0],["2025-10-02",80.3853,80.7072,79.1559,79.595,3159100.0],["2025-10-03",79.8779,80.3462,79.5364,80.0047,3053000.0],["2025-10-06",80.4926,80.5706,78.1705,79.8486,3741500.0],["2025-10-07",79.6047,80.2487,78.2095,78.5607,3351500.0],["2025-10-08",78.8144,80.6584,78.2973,79.8096,3850700.0],["2025-10-09",80.2779,80.5218,79.1169,79.4193,2471600.0],["2025-10-10",79.7023,80.3267,78.2388,78.6876,2713200.0],["2025-10-13",78.7852,80.3755,78.551,79.7511,2235500.0],["2025-10-14",79.5267,81.2926,79.5071,80.434,2588800.0],["2025-10-15",81.1658,83.1366,80.8633,82.6683,3361000.0],["2025-10-16",83.1366,83.8391,81.9073,82.2878,2713700.0],["2025-10-17",82.0927,82.7366,81.478,82.6878,2546800.0],["2025-10-20",82.922,83.9952,82.4634,82.7659,2151800.0],["2025-10-21",82.9025,83.0,80.6194,81.0975,1959000.0],["2025-10-22",81.9756,82.0439,81.0877,81.7512,2024700.0],["2025-10-23",82.1707,82.2,80.3755,80.717,1838700.0],["2025-10-24",81.4682,81.4682,80.6584,81.0877,3082000.0],["2025-10-27",81.195,81.5853,80.6779,81.4194,1847100.0],["2025-10-28",81.1365,81.439,79.273,79.2925,2156700.0],["2025-10-29",79.3901,79.7511,78.19,78.3363,2535400.0],["2025-10-30",78.2095,79.4291,78.0534,78.7852,2527000.0],["2025-10-31",78.1315,79.3901,77.6339,78.5998,3539500.0],["2025-11-03",78.8534,79.8779,77.6241,79.3803,3974500.0],["2025-11-04",78.7559,80.1608,78.0632,79.8291,2344600.0],["2025-11-05",80.2584,80.2584,77.3607,77.9168,3629000.0],["2025-11-06",78.3461,80.7755,78.3461,80.395,4687100.0],["2025-11-07",80.2194,81.2829,79.7023,81.2829,3764100.0],["2025-11-10",80.9999,81.7805,80.7658,81.2146,2173400.0],["2025-11-11",81.1463,81.7512,80.8145,81.7122,1319900.0],["2025-11-12",81.6634,81.8097,80.8926,81.4975,2209200.0],["2025-11-13",81.2829,81.6048,80.1804,80.3852,2268200.0],["2025-11-14",80.3755,81.4097,79.9462,80.8243,2378400.0],["2025-11-17",80.9511,80.9511,79.7218,80.4633,2567500.0],["2025-11-18",80.2877,81.078,80.1511,80.356,1857400.0],["2025-11-19",80.395,80.7853,79.0486,79.1364,2118000.0],["2025-11-20",80.317,80.9902,78.7266,78.7949,2962300.0],["2025-11-21",79.1852,79.5754,78.3754,79.2925,2581500.0],["2025-11-24",79.4291,80.3755,78.8827,80.1413,3715100.0],["2025-11-25",80.434,80.5511,79.5267,80.1609,1304600.0],["2025-11-26",80.2682,81.6341,80.2389,81.2243,1529200.0],["2025-11-28",81.2243,81.7609,80.9609,81.4878,1335000.0],["2025-12-01",80.8828,81.1658,79.4584,79.5852,2889900.0],["2025-12-02",79.7706,79.8096,78.1412,78.7169,2878600.0],["2025-12-03",78.7656,79.273,78.0827,78.5803,3278200.0],["2025-12-04",78.6583,79.5071,78.512,78.8047,2066500.0],["2025-12-05",78.4144,78.7461,77.6046,77.6339,4567700.0],["2025-12-08",77.6339,77.8778,76.7948,76.8338,3340100.0],["2025-12-09",77.3704,78.5607,77.0582,77.3997,4204900.0],["2025-12-10",77.7243,77.7734,76.6129,77.3899,2554600.0],["2025-12-11",77.3014,78.3832,77.2817,77.6554,3297200.0],["2025-12-12",77.8619,78.2357,77.2325,77.5866,3859100.0],["2025-12-15",78.4127,79.4453,77.5767,79.2683,3003600.0],["2025-12-16",79.3962,79.7502,78.4029,78.6094,3217000.0],["2025-12-17",78.6094,78.9143,78.0586,78.5897,3462900.0],["2025-12-18",79.2585,79.9174,78.8848,79.3273,3904100.0],["2025-12-19",79.2093,79.9862,78.6684,78.6881,6336000.0],["2025-12-22",78.7471,79.7502,78.1963,79.3863,2982900.0],["2025-12-23",79.3175,79.6814,78.1963,79.1011,2571600.0],["2025-12-24",79.111,79.524,78.3045,79.3863,749900.0],["2025-12-26",79.3765,79.4748,78.8258,79.0618,910300.0],["2025-12-29",79.1503,79.701,78.9831,79.3568,2069400.0],["2025-12-30",79.3077,79.7502,79.17,79.5732,1269100.0],["2025-12-31",79.6027,79.701,78.9438,78.9733,1606200.0],["2026-01-02",79.4552,80.0551,78.5405,79.6519,1782700.0],["2026-01-05",79.4552,79.5929,76.9276,78.0291,3698400.0],["2026-01-06",78.0291,78.629,77.1637,77.3014,2778300.0],["2026-01-07",77.9013,77.9308,76.1113,76.2982,3075400.0],["2026-01-08",76.3966,77.6652,76.0327,76.1507,2988900.0],["2026-01-09",76.6818,78.511,76.5933,77.38,3737700.0],["2026-01-12",77.0653,77.9406,76.6818,77.3014,2790900.0],["2026-01-13",76.8883,78.157,76.7506,77.4292,2292700.0],["2026-01-14",77.3899,77.8718,77.0063,77.6062,3501100.0],["2026-01-15",77.9406,78.4422,77.7636,78.098,2468300.0],["2026-01-16",77.6357,78.2848,77.0555,78.1078,3469500.0],["2026-01-20",78.6389,78.9339,77.3997,78.0586,4487400.0],["2026-01-21",78.6487,78.7667,77.0653,78.452,4529100.0],["2026-01-22",78.0291,78.5602,77.321,78.0881,4448900.0],["2026-01-23",77.9406,78.393,76.6129,76.9866,3367000.0],["2026-01-26",76.9276,78.0291,76.8293,77.7439,2325200.0],["2026-01-27",77.5669,79.1503,77.1735,79.0913,2534400.0],["2026-01-28",79.1011,80.5468,78.8061,80.1043,3638000.0],["2026-01-29",80.4583,81.1173,79.5535,80.6452,4253900.0],["2026-01-30",80.2518,81.0582,79.6322,80.9992,4723000.0],["2026-02-02",80.7435,81.0287,78.629,78.9831,4488000.0],["2026-02-03",79.2093,81.2549,79.1208,80.2125,2641800.0],["2026-02-04",80.6354,80.6747,78.4225,78.8159,4319200.0],["2026-02-05",79.2781,79.3175,78.1963,78.4717,3113300.0],["2026-02-06",79.5535,80.2321,78.6782,79.3175,1715700.0],["2026-02-09",79.1208,79.9469,78.7274,79.8387,1635100.0],["2026-02-10",80.0059,81.9827,79.9076,81.8254,1481900.0],["2026-02-11",81.8254,82.8187,81.2451,82.7597,1801200.0],["2026-02-12",82.7597,84.2939,82.7203,83.1432,2201300.0],["2026-02-13",83.1432,85.7986,82.976,84.943,3467500.0],["2026-02-17",85.7789,86.0838,85.0315,85.5134,2798800.0],["2026-02-18",85.3954,85.7003,82.8678,82.9662,2403400.0],["2026-02-19",83.3202,84.3234,82.9858,84.2644,1672800.0],["2026-02-20",84.5299,84.5791,83.4186,84.1562,2663300.0],["2026-02-23",84.6086,85.238,84.0185,84.884,1946900.0],["2026-02-24",84.8348,85.0413,83.5858,84.8151,1773000.0],["2026-02-25",85.0708,85.3855,83.5071,84.5496,3092400.0],["2026-02-26",85.0708,86.1822,83.6841,84.4316,4046200.0],["2026-02-27",84.5102,85.0315,83.8021,84.6479,3866100.0],["2026-03-02",84.5398,84.9036,82.9367,83.1039,3691100.0],["2026-03-03",81.8253,83.3202,79.9862,82.5728,3399600.0],["2026-03-04",82.4351,82.9367,81.7467,82.5236,3386800.0],["2026-03-05",82.0024,82.8777,81.5205,82.5335,3249400.0],["2026-03-06",82.0712,82.3171,81.0386,81.9729,2160100.0],["2026-03-09",81.9139,82.7695,80.596,82.6515,3023700.0],["2026-03-10",82.4829,83.1075,81.7394,82.5523,2541100.0],["2026-03-11",82.2847,82.6019,81.4519,81.6006,2564300.0],["2026-03-12",81.7295,82.8002,81.3528,81.7592,2597700.0],["2026-03-13",82.6019,83.7023,82.2351,83.0084,2396800.0],["2026-03-16",84.0196,84.2674,83.1373,84.1485,2216400.0],["2026-03-17",84.7631,85.0605,83.8312,84.0097,2239500.0],["2026-03-18",83.7123,83.9799,83.2067,83.4842,2201400.0],["2026-03-19",82.9489,83.4545,81.4519,82.0666,3286200.0],["2026-03-20",81.9972,82.3144,78.4381,78.7553,7033100.0],["2026-03-23",79.9549,80.0342,78.7752,79.1321,2329000.0],["2026-03-24",78.5273,80.2028,78.4678,79.4989,4807300.0],["2026-03-25",80.3019,80.9364,79.7963,80.3713,3752500.0],["2026-03-26",79.9252,80.5299,79.6079,79.8062,1853000.0],["2026-03-27",79.8855,80.8769,79.4295,80.0144,2188400.0],["2026-03-30",81.1545,81.4519,80.3614,80.6885,2650100.0],["2026-03-31",81.0256,81.0256,79.4989,80.2523,3464700.0],["2026-04-01",79.7566,80.9562,79.7467,80.5299,2441200.0],["2026-04-02",80.5299,81.4817,80.1334,81.1148,1984600.0],["2026-04-06",80.8769,81.3429,80.2424,80.3515,1573200.0],["2026-04-07",80.1532,81.0058,80.1532,80.9066,1838900.0],["2026-04-08",80.8174,82.136,80.401,81.9873,2694300.0],["2026-04-09",81.9872,83.742,81.9872,83.2066,2807600.0],["2026-04-10",83.1967,83.6528,82.136,82.4135,1866000.0],["2026-04-13",81.8485,82.2648,80.0243,80.5597,2000200.0],["2026-04-14",80.5299,81.6105,79.945,81.3429,2240100.0],["2026-04-15",80.0937,80.8769,79.4989,80.2424,2673800.0],["2026-04-16",80.1235,81.4023,79.8062,81.3329,2313500.0],["2026-04-17",81.1743,81.4717,80.1631,80.8769,3023300.0],["2026-04-20",80.8273,81.2635,79.7071,80.0441,1718000.0],["2026-04-21",79.9946,80.411,77.5359,77.8829,2665600.0],["2026-04-22",78.6265,79.2015,77.3377,77.8334,2203300.0],["2026-04-23",78.4282,79.5584,78.1903,79.4691,2120800.0],["2026-04-24",79.4592,80.3019,78.7355,80.0441,2018500.0],["2026-04-27",80.2325,80.52,79.4989,79.5187,1616900.0],["2026-04-28",80.0441,80.3812,79.4592,79.9648,1400400.0],["2026-04-29",79.3502,79.945,78.101,78.9041,2993500.0],["2026-04-30",79.3105,81.0454,78.9536,80.9562,3270600.0],["2026-05-01",80.8967,81.4519,79.4592,79.4592,2966600.0],["2026-05-04",78.8545,80.1631,78.5769,79.7566,2625400.0],["2026-05-05",80.3713,80.6588,79.0131,79.0429,2865000.0],["2026-05-06",79.4493,79.4493,78.0515,78.6661,3369200.0],["2026-05-07",78.2597,78.4381,76.7924,77.1592,3156700.0],["2026-05-08",77.3278,77.8135,76.3661,76.4653,3509800.0],["2026-05-11",76.6437,77.2485,76.4752,77.0105,4238700.0],["2026-05-12",76.7131,78.3985,76.3066,77.9424,6466900.0],["2026-05-13",77.417,77.5855,75.9398,76.5545,3186300.0],["2026-05-14",76.0885,77.0898,76.0489,77.0799,3520100.0],["2026-05-15",76.5346,76.6734,75.4342,75.7812,3080800.0],["2026-05-18",76.1877,76.7726,75.3946,76.1777,2477000.0],["2026-05-19",75.8803,77.1394,75.5631,76.6635,3288800.0],["2026-05-20",77.526,77.9622,76.8222,77.3872,2528000.0],["2026-05-21",77.7541,77.9325,77.1691,77.8036,2150600.0],["2026-05-22",78.0911,79.1023,77.8036,78.8247,2009000.0],["2026-05-26",79.1916,80.4308,78.8644,79.3799,3406500.0],["2026-05-27",79.0131,79.5286,78.6265,79.1321,2358100.0],["2026-05-28",79.023,79.489,78.3092,78.4678,2570100.0],["2026-05-29",78.4282,78.7454,77.4864,77.9722,4909300.0],["2026-06-01",77.2187,77.5558,75.8109,76.0092,2059600.0],["2026-06-02",76.4553,77.6747,76.3364,77.645,3691000.0],["2026-06-03",77.6351,79.0627,76.9907,77.0799,2730100.0],["2026-06-04",77.4963,78.0911,76.5842,77.4071,2808700.0],["2026-06-05",77.4071,79.0726,77.1493,78.795,2336900.0],["2026-06-08",78.6166,79.1023,77.0303,77.07,2661500.0],["2026-06-09",77.21,78.85,77.03,78.59,2974200.0],["2026-06-10",79.0,79.05,78.2,78.59,2450800.0],["2026-06-11",79.23,79.84,78.67,78.78,2088000.0],["2026-06-12",79.14,80.04,79.11,79.7,2563500.0],["2026-06-15",79.63,80.83,79.35,80.15,2380900.0],["2026-06-16",80.44,81.66,80.3,80.88,2001500.0],["2026-06-17",80.33,81.2,78.88,79.4,2941600.0],["2026-06-18",79.33,80.89,79.3,79.89,6403200.0],["2026-06-22",80.03,80.98,79.68,80.61,2301300.0],["2026-06-23",80.7,81.82,80.13,81.39,3240800.0],["2026-06-24",82.0,82.21,81.21,81.95,3275300.0],["2026-06-25",82.48,83.0,81.53,82.63,2820600.0],["2026-06-26",83.12,83.7,82.76,83.58,3092900.0],["2026-06-29",83.13,83.59,82.22,82.43,3175800.0],["2026-06-30",81.97,82.55,81.12,81.16,3556600.0],["2026-07-01",80.97,81.26,80.1,80.27,3460900.0],["2026-07-02",80.46,81.79,80.08,81.62,4603100.0],["2026-07-06",81.63,81.96,80.605,80.79,2437998.472802],["2026-07-07",81.54,82.66,81.18,81.79,3583702.99665],["2026-07-08",81.58,82.205,80.95,81.26,2159343.703863],["2026-07-09",81.57,81.685,80.1,80.17,2188908.282723],["2026-07-10",80.06,80.82,80,80.55,3542290.025471],["2026-07-13",80.62,81.38,80.4,80.89,3404543.31781],["2026-07-14",81.15,81.65,80.45,80.5,2193267.959883],["2026-07-15",80.46,81.195,79.39,79.88,3409041.978783],["2026-07-16",79.8,80.62,78.93,79.53,3326785.591564],["2026-07-17",80.32,81.16,78.29,78.64,2956138.871181],["2026-07-20",78.38,79.19,77.475,77.83,2857079.443826],["2026-07-21",77.46,77.845,76.7801,77.43,2386665.042044],["2026-07-22",78.33,79.63,78.11,79.58,1879341.059958],["2026-07-23",79.08,80.11,78.9132,79.77,2139178.559648],["2026-07-24",80.2,80.97,79.66,79.81,2600471.486454],["2026-07-27",79.52,80.04,78.8101,79.21,3246870.322085],["2026-07-28",79.48,80.66,78.8,78.95,3002074.851096],["2026-07-29",78.5,79.07,77.35,77.75,2968798.286559],["2026-07-30",78.18,78.62,77.28,77.55,2883993.508505],["2026-07-31",77.38,77.74,76.62,76.68,3666823.213271],["2026-08-03",76.5,77.34,76.004,76.62,3593575.582872],["2026-08-04",75.92,77,74.2,76.27,7188808.895371],["2026-08-05",76.13,76.555,74.695,75.54,2862676.310357],["2026-08-06",76.06,76.46,74.92,75.04,2679960.399944],["2026-08-07",74.8,75.94,74.37,75.66,2351627.651003],["2026-08-10",75.45,75.5,74.2457,74.5,585852.214775],["2026-08-11",74.46,75.335,74.45,75.21,1663603.913005],["2026-08-12",75.48,76.12,75.34,75.87,2016444.086675],["2026-08-13",75.83,76.55,75.67,75.93,1963886.137632],["2026-08-14",75.65,76.36,75.6,76.04,1434181.329273]]}