{"t":"PHG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8253,0.8496,0.8253,0.8253,42400.0],["1980-03-18",0.8253,0.8496,0.8253,0.8253,22000.0],["1980-03-19",0.8375,0.8617,0.8375,0.8375,2000.0],["1980-03-20",0.8375,0.8375,0.8132,0.8132,41600.0],["1980-03-21",0.8132,0.8375,0.8132,0.8132,15600.0],["1980-03-24",0.8132,0.8375,0.8132,0.8132,10000.0],["1980-03-25",0.8132,0.8253,0.8011,0.8011,6400.0],["1980-03-26",0.8011,0.8253,0.8011,0.8011,8400.0],["1980-03-27",0.7889,0.7889,0.7646,0.7646,20800.0],["1980-03-28",0.7646,0.7889,0.7646,0.7646,4000.0],["1980-03-31",0.7646,0.7889,0.7646,0.7646,800.0],["1980-04-01",0.7768,0.8011,0.7768,0.7768,400.0],["1980-04-02",0.7889,0.8132,0.7889,0.7889,3600.0],["1980-04-03",0.8375,0.8617,0.8375,0.8375,14000.0],["1980-04-07",0.8375,0.8617,0.8375,0.8375,11200.0],["1980-04-08",0.8375,0.8375,0.8375,0.8375,0.0],["1980-04-09",0.8496,0.8739,0.8496,0.8496,12000.0],["1980-04-10",0.8617,0.886,0.8617,0.8617,8400.0],["1980-04-11",0.8981,0.9224,0.8981,0.8981,13600.0],["1980-04-14",0.8981,0.9224,0.8981,0.8981,20800.0],["1980-04-15",0.886,0.886,0.8617,0.8617,36000.0],["1980-04-16",0.8739,0.8981,0.8739,0.8739,7600.0],["1980-04-17",0.8739,0.8739,0.8739,0.8739,0.0],["1980-04-18",0.886,0.9103,0.886,0.886,400.0],["1980-04-21",0.886,0.9103,0.886,0.886,6000.0],["1980-04-22",0.886,0.9103,0.886,0.886,2800.0],["1980-04-23",0.8981,0.9224,0.8981,0.8981,83200.0],["1980-04-24",0.8981,0.9224,0.8981,0.8981,7200.0],["1980-04-25",0.8982,0.9103,0.886,0.886,14400.0],["1980-04-28",0.9103,0.9346,0.9103,0.9103,75600.0],["1980-04-29",0.9103,0.9224,0.8981,0.8981,14000.0],["1980-04-30",0.8981,0.8981,0.8981,0.8981,0.0],["1980-05-01",0.8981,0.9224,0.8981,0.8981,6000.0],["1980-05-02",0.8981,0.9224,0.8981,0.8981,3200.0],["1980-05-05",0.8982,0.9103,0.886,0.886,4400.0],["1980-05-06",0.8981,0.9224,0.8981,0.8981,2800.0],["1980-05-07",0.8981,0.9224,0.8981,0.8981,5600.0],["1980-05-08",0.8981,0.9224,0.8981,0.8981,8800.0],["1980-05-09",0.9103,0.9346,0.9103,0.9103,60400.0],["1980-05-12",0.8981,0.8981,0.8739,0.8739,2000.0],["1980-05-13",0.8739,0.8981,0.8739,0.8739,4000.0],["1980-05-14",0.8739,0.8981,0.8739,0.8739,1200.0],["1980-05-15",0.8739,0.8981,0.8739,0.8739,4000.0],["1980-05-16",0.8739,0.8981,0.8739,0.8739,1200.0],["1980-05-19",0.8739,0.8981,0.8739,0.8739,400.0],["1980-05-20",0.8739,0.8981,0.8739,0.8739,400.0],["1980-05-21",0.8739,0.886,0.8617,0.8617,2400.0],["1980-05-22",0.8617,0.8739,0.8496,0.8496,7200.0],["1980-05-23",0.8496,0.8739,0.8496,0.8496,5600.0],["1980-05-27",0.8739,0.8981,0.8739,0.8739,8000.0],["1980-05-28",0.8981,0.9224,0.8981,0.8981,12400.0],["1980-05-29",0.8981,0.9224,0.8981,0.8981,10800.0],["1980-05-30",0.8982,0.9103,0.886,0.886,2800.0],["1980-06-02",0.886,0.9103,0.886,0.886,8000.0],["1980-06-03",0.886,0.8981,0.8739,0.8739,11200.0],["1980-06-04",0.8739,0.8981,0.8739,0.8739,8000.0],["1980-06-05",0.886,0.9103,0.886,0.886,6000.0],["1980-06-06",0.886,0.9103,0.886,0.886,12000.0],["1980-06-09",0.8981,0.9224,0.8981,0.8981,17600.0],["1980-06-10",0.8981,0.9224,0.8981,0.8981,5200.0],["1980-06-11",0.8982,0.9103,0.886,0.886,48400.0],["1980-06-12",0.886,0.9103,0.886,0.886,5200.0],["1980-06-13",0.886,0.9103,0.886,0.886,4400.0],["1980-06-16",0.886,0.9103,0.886,0.886,6800.0],["1980-06-17",0.886,0.9103,0.886,0.886,11200.0],["1980-06-18",0.886,0.9103,0.886,0.886,6400.0],["1980-06-19",0.886,0.9103,0.886,0.886,9600.0],["1980-06-20",0.886,0.8981,0.8739,0.8739,8000.0],["1980-06-23",0.8739,0.8981,0.8739,0.8739,8000.0],["1980-06-24",0.8739,0.8981,0.8739,0.8739,14000.0],["1980-06-25",0.8739,0.8981,0.8739,0.8739,46000.0],["1980-06-26",0.8739,0.886,0.8617,0.8617,15600.0],["1980-06-27",0.8617,0.886,0.8617,0.8617,800.0],["1980-06-30",0.8617,0.886,0.8617,0.8617,9600.0],["1980-07-01",0.8617,0.886,0.8617,0.8617,8000.0],["1980-07-02",0.8981,0.9224,0.8981,0.8981,78800.0],["1980-07-03",0.8981,0.9224,0.8981,0.8981,12000.0],["1980-07-07",0.9103,0.9346,0.9103,0.9103,6800.0],["1980-07-08",0.9103,0.9346,0.9103,0.9103,6800.0],["1980-07-09",0.9103,0.9346,0.9103,0.9103,29600.0],["1980-07-10",0.9103,0.9224,0.9103,0.9103,14000.0],["1980-07-11",0.9103,0.9103,0.8981,0.8981,57200.0],["1980-07-14",0.8981,0.9103,0.8981,0.8981,36000.0],["1980-07-15",0.8981,0.9103,0.8981,0.8981,14800.0],["1980-07-16",0.8981,0.9103,0.8981,0.8981,3600.0],["1980-07-17",0.8981,0.9103,0.8981,0.8981,56000.0],["1980-07-18",0.9103,0.9224,0.9103,0.9103,33200.0],["1980-07-21",0.9346,0.9467,0.9346,0.9346,42000.0],["1980-07-22",0.9346,0.9467,0.9346,0.9346,14000.0],["1980-07-23",0.9588,0.971,0.9588,0.9588,224000.0],["1980-07-24",0.971,0.9952,0.971,0.971,81600.0],["1980-07-25",0.9831,0.9952,0.9831,0.9831,6400.0],["1980-07-28",0.9831,0.9952,0.9831,0.9831,63200.0],["1980-07-29",0.9831,0.9952,0.971,0.971,57600.0],["1980-07-30",0.971,0.9831,0.971,0.971,46000.0],["1980-07-31",0.971,0.9831,0.971,0.971,34400.0],["1980-08-01",0.971,0.9831,0.971,0.971,31200.0],["1980-08-04",0.971,0.971,0.9588,0.9588,27200.0],["1980-08-05",0.9588,0.9831,0.9588,0.9588,12000.0],["1980-08-06",0.971,0.9831,0.971,0.971,26000.0],["1980-08-07",0.971,0.9831,0.971,0.971,16800.0],["1980-08-08",0.971,0.9952,0.971,0.971,8000.0],["1980-08-11",0.9952,1.0074,0.9952,0.9952,47200.0],["1980-08-12",0.9952,0.9952,0.9831,0.9831,30800.0],["1980-08-13",0.9831,0.9952,0.9831,0.9831,41200.0],["1980-08-14",0.9224,0.9224,0.9103,0.9103,38400.0],["1980-08-15",0.9103,0.9224,0.9103,0.9103,72000.0],["1980-08-18",0.886,0.886,0.886,0.886,77200.0],["1980-08-19",0.886,0.886,0.8739,0.8739,286000.0],["1980-08-20",0.8739,0.886,0.8739,0.8739,50400.0],["1980-08-21",0.886,0.8982,0.886,0.886,91200.0],["1980-08-22",0.886,0.8982,0.886,0.886,34400.0],["1980-08-25",0.886,0.886,0.8739,0.8739,65600.0],["1980-08-26",0.8739,0.886,0.8617,0.8617,32400.0],["1980-08-27",0.8617,0.886,0.8617,0.8617,5600.0],["1980-08-28",0.8617,0.8617,0.8496,0.8496,48000.0],["1980-08-29",0.8496,0.8617,0.8496,0.8496,800.0],["1980-09-02",0.8496,0.8739,0.8496,0.8496,75600.0],["1980-09-03",0.8739,0.886,0.8739,0.8739,88400.0],["1980-09-04",0.8739,0.8981,0.8739,0.8739,48000.0],["1980-09-05",0.8739,0.886,0.8739,0.8739,46400.0],["1980-09-08",0.8739,0.8981,0.8739,0.8739,31200.0],["1980-09-09",0.8739,0.886,0.8739,0.8739,61200.0],["1980-09-10",0.8739,0.886,0.8739,0.8739,75200.0],["1980-09-11",0.8739,0.886,0.8617,0.8617,62400.0],["1980-09-12",0.8617,0.8739,0.8617,0.8617,92400.0],["1980-09-15",0.8617,0.8739,0.8617,0.8617,53200.0],["1980-09-16",0.8617,0.8739,0.8617,0.8617,43200.0],["1980-09-17",0.8739,0.886,0.8739,0.8739,123600.0],["1980-09-18",0.8739,0.886,0.8739,0.8739,79200.0],["1980-09-19",0.8739,0.886,0.8617,0.8617,39200.0],["1980-09-22",0.8617,0.886,0.8617,0.8617,51200.0],["1980-09-23",0.8617,0.8617,0.8496,0.8496,82000.0],["1980-09-24",0.8496,0.8496,0.8375,0.8375,32800.0],["1980-09-25",0.8375,0.8496,0.8375,0.8375,52400.0],["1980-09-26",0.8375,0.8375,0.8253,0.8253,121600.0],["1980-09-29",0.8253,0.8253,0.8132,0.8132,8800.0],["1980-09-30",0.8132,0.8253,0.8011,0.8011,22400.0],["1980-10-01",0.8132,0.8253,0.8132,0.8132,15200.0],["1980-10-02",0.8132,0.8253,0.8132,0.8132,12800.0],["1980-10-03",0.8132,0.8253,0.8132,0.8132,350800.0],["1980-10-06",0.8253,0.8375,0.8253,0.8253,573200.0],["1980-10-07",0.8496,0.8617,0.8496,0.8496,81600.0],["1980-10-08",0.8496,0.8617,0.8496,0.8496,172800.0],["1980-10-09",0.8617,0.8739,0.8617,0.8617,264400.0],["1980-10-10",0.8617,0.8739,0.8617,0.8617,206800.0],["1980-10-13",0.8617,0.8617,0.8617,0.8617,63200.0],["1980-10-14",0.8617,0.8617,0.8496,0.8496,14400.0],["1980-10-15",0.8496,0.8617,0.8375,0.8375,9600.0],["1980-10-16",0.8375,0.8496,0.8375,0.8375,6000.0],["1980-10-17",0.8375,0.8375,0.8253,0.8253,10800.0],["1980-10-20",0.8253,0.8253,0.8132,0.8132,82000.0],["1980-10-21",0.8132,0.8253,0.8132,0.8132,18000.0],["1980-10-22",0.8132,0.8132,0.8011,0.8011,12400.0],["1980-10-23",0.8011,0.8132,0.8011,0.8011,8400.0],["1980-10-24",0.8011,0.8011,0.7889,0.7889,32000.0],["1980-10-27",0.7889,0.8132,0.7889,0.7889,30000.0],["1980-10-28",0.7889,0.8011,0.7889,0.7889,40400.0],["1980-10-29",0.7889,0.7889,0.7889,0.7889,13600.0],["1980-10-30",0.7889,0.8011,0.7889,0.7889,2000.0],["1980-10-31",0.7889,0.7889,0.7768,0.7768,10400.0],["1980-11-03",0.7768,0.7768,0.7768,0.7768,9600.0],["1980-11-05",0.7768,0.7889,0.7768,0.7768,12400.0],["1980-11-06",0.7768,0.7768,0.7646,0.7646,2800.0],["1980-11-07",0.7646,0.7646,0.7525,0.7525,8800.0],["1980-11-10",0.7525,0.7646,0.7525,0.7525,55600.0],["1980-11-11",0.7525,0.7646,0.7525,0.7525,26000.0],["1980-11-12",0.7768,0.7768,0.7768,0.7768,52400.0],["1980-11-13",0.7768,0.7889,0.7768,0.7768,73600.0],["1980-11-14",0.7768,0.7768,0.7646,0.7646,76800.0],["1980-11-17",0.7646,0.7646,0.7525,0.7525,577200.0],["1980-11-18",0.7646,0.7646,0.7646,0.7646,362000.0],["1980-11-19",0.7646,0.7646,0.7525,0.7525,20000.0],["1980-11-20",0.7525,0.7646,0.7525,0.7525,490400.0],["1980-11-21",0.7525,0.7525,0.7525,0.7525,228800.0],["1980-11-24",0.7525,0.7646,0.7525,0.7525,38400.0],["1980-11-25",0.7525,0.7646,0.7525,0.7525,38000.0],["1980-11-26",0.7525,0.7525,0.7404,0.7404,115600.0],["1980-11-28",0.7282,0.7282,0.7161,0.7161,77200.0],["1980-12-01",0.7161,0.7161,0.6918,0.6918,69600.0],["1980-12-02",0.6918,0.704,0.6797,0.6797,86800.0],["1980-12-03",0.6797,0.6797,0.6675,0.6675,61600.0],["1980-12-04",0.6675,0.6797,0.6675,0.6675,61200.0],["1980-12-05",0.6675,0.6675,0.6675,0.6675,22800.0],["1980-12-08",0.6675,0.6675,0.6554,0.6554,49200.0],["1980-12-09",0.6554,0.6675,0.6433,0.6433,28800.0],["1980-12-10",0.6554,0.6675,0.6554,0.6554,84800.0],["1980-12-11",0.6554,0.6554,0.6554,0.6554,95600.0],["1980-12-12",0.6797,0.6918,0.6797,0.6797,127600.0],["1980-12-15",0.6918,0.6918,0.6918,0.6918,109600.0],["1980-12-16",0.6797,0.6797,0.6675,0.6675,137600.0],["1980-12-17",0.6675,0.6675,0.6675,0.6675,124000.0],["1980-12-18",0.6675,0.6797,0.6675,0.6675,119200.0],["1980-12-19",0.6675,0.6797,0.6675,0.6675,199600.0],["1980-12-22",0.6797,0.6918,0.6797,0.6797,140800.0],["1980-12-23",0.6918,0.6918,0.6918,0.6918,1208400.0],["1980-12-24",0.6918,0.6918,0.6918,0.6918,74800.0],["1980-12-26",0.6918,0.6918,0.6918,0.6918,46800.0],["1980-12-29",0.6797,0.6797,0.6675,0.6675,112800.0],["1980-12-30",0.6797,0.6797,0.6797,0.6797,104000.0],["1980-12-31",0.6797,0.6918,0.6797,0.6797,164800.0],["1981-01-02",0.6797,0.6918,0.6797,0.6797,102000.0],["1981-01-05",0.7161,0.7282,0.7161,0.7161,391600.0],["1981-01-06",0.7282,0.7282,0.7282,0.7282,225600.0],["1981-01-07",0.7161,0.7161,0.7161,0.7161,64800.0],["1981-01-08",0.6918,0.6918,0.6797,0.6797,64000.0],["1981-01-09",0.6918,0.704,0.6918,0.6918,52400.0],["1981-01-12",0.6918,0.6918,0.6918,0.6918,72800.0],["1981-01-13",0.6918,0.6918,0.6797,0.6797,59600.0],["1981-01-14",0.6797,0.6918,0.6797,0.6797,86800.0],["1981-01-15",0.6797,0.6918,0.6797,0.6797,61200.0],["1981-01-16",0.6918,0.6918,0.6918,0.6918,50800.0],["1981-01-19",0.6918,0.6918,0.6918,0.6918,57200.0],["1981-01-20",0.6918,0.6918,0.6918,0.6918,44800.0],["1981-01-21",0.6918,0.6918,0.6918,0.6918,41200.0],["1981-01-22",0.6918,0.6918,0.6918,0.6918,81600.0],["1981-01-23",0.704,0.7161,0.704,0.704,102400.0],["1981-01-26",0.7161,0.7282,0.7161,0.7161,64800.0],["1981-01-27",0.7282,0.7404,0.7282,0.7282,139600.0],["1981-01-28",0.7282,0.7404,0.7282,0.7282,16400.0],["1981-01-29",0.7282,0.7282,0.7161,0.7161,117200.0],["1981-01-30",0.7161,0.7282,0.7161,0.7161,65600.0],["1981-02-02",0.7161,0.7282,0.7161,0.7161,33200.0],["1981-02-03",0.7161,0.7161,0.7161,0.7161,27200.0],["1981-02-04",0.7161,0.7161,0.704,0.704,15200.0],["1981-02-05",0.704,0.7161,0.704,0.704,3600.0],["1981-02-06",0.7161,0.7161,0.7161,0.7161,21600.0],["1981-02-09",0.7282,0.7282,0.7282,0.7282,129600.0],["1981-02-10",0.7404,0.7525,0.7404,0.7404,121600.0],["1981-02-11",0.7525,0.7525,0.7525,0.7525,72800.0],["1981-02-12",0.7525,0.7525,0.7404,0.7404,52000.0],["1981-02-13",0.7404,0.7404,0.7282,0.7282,16000.0],["1981-02-17",0.7525,0.7646,0.7525,0.7525,102000.0],["1981-02-18",0.7646,0.7768,0.7646,0.7646,85200.0],["1981-02-19",0.7889,0.8011,0.7889,0.7889,86800.0],["1981-02-20",0.7889,0.8011,0.7889,0.7889,52000.0],["1981-02-23",0.8011,0.8132,0.8011,0.8011,26000.0],["1981-02-24",0.8011,0.8132,0.8011,0.8011,14400.0],["1981-02-25",0.8132,0.8132,0.8132,0.8132,27600.0],["1981-02-26",0.8132,0.8132,0.8011,0.8011,74800.0],["1981-02-27",0.8011,0.8011,0.7889,0.7889,30800.0],["1981-03-02",0.7768,0.7768,0.7646,0.7646,16800.0],["1981-03-03",0.7646,0.7646,0.7525,0.7525,127200.0],["1981-03-04",0.7525,0.7646,0.7525,0.7525,16800.0],["1981-03-05",0.7525,0.7646,0.7404,0.7404,33200.0],["1981-03-06",0.7404,0.7525,0.7404,0.7404,72000.0],["1981-03-09",0.7404,0.7646,0.7404,0.7404,35200.0],["1981-03-10",0.7646,0.7768,0.7646,0.7646,65600.0],["1981-03-11",0.7525,0.7525,0.7404,0.7404,58400.0],["1981-03-12",0.7404,0.7525,0.7404,0.7404,58000.0],["1981-03-13",0.7525,0.7646,0.7525,0.7525,92400.0],["1981-03-16",0.7525,0.7646,0.7525,0.7525,36000.0],["1981-03-17",0.7889,0.8011,0.7889,0.7889,62800.0],["1981-03-18",0.8011,0.8132,0.8011,0.8011,84000.0],["1981-03-19",0.8617,0.8617,0.8617,0.8617,458800.0],["1981-03-20",0.8253,0.8253,0.8253,0.8253,187200.0],["1981-03-23",0.8253,0.8253,0.8132,0.8132,85600.0],["1981-03-24",0.8132,0.8253,0.8132,0.8132,69200.0],["1981-03-25",0.8132,0.8132,0.8011,0.8011,28800.0],["1981-03-26",0.8011,0.8132,0.8011,0.8011,90800.0],["1981-03-27",0.8011,0.8011,0.7889,0.7889,78800.0],["1981-03-30",0.7889,0.8011,0.7768,0.7768,10000.0],["1981-03-31",0.8011,0.8132,0.8011,0.8011,10800.0],["1981-04-01",0.8496,0.8617,0.8496,0.8496,318000.0],["1981-04-02",0.8496,0.8496,0.8375,0.8375,102400.0],["1981-04-03",0.8617,0.8739,0.8617,0.8617,55200.0],["1981-04-06",0.8617,0.8617,0.8375,0.8375,39200.0],["1981-04-07",0.8375,0.8496,0.8375,0.8375,16000.0],["1981-04-08",0.8739,0.886,0.8739,0.8739,60800.0],["1981-04-09",0.8739,0.8739,0.8617,0.8617,44000.0],["1981-04-10",0.8617,0.8739,0.8617,0.8617,14400.0],["1981-04-13",0.8496,0.8496,0.8375,0.8375,40800.0],["1981-04-14",0.8375,0.8375,0.8253,0.8253,19600.0],["1981-04-15",0.8375,0.8375,0.8375,0.8375,93600.0],["1981-04-16",0.8375,0.8496,0.8375,0.8375,35200.0],["1981-04-20",0.8375,0.8496,0.8253,0.8253,34000.0],["1981-04-21",0.8375,0.8496,0.8375,0.8375,97600.0],["1981-04-22",0.8496,0.8617,0.8496,0.8496,90800.0],["1981-04-23",0.8496,0.8617,0.8496,0.8496,49200.0],["1981-04-24",0.8496,0.8617,0.8496,0.8496,3200.0],["1981-04-27",0.8496,0.8617,0.8496,0.8496,17200.0],["1981-04-28",0.8739,0.886,0.8739,0.8739,397200.0],["1981-04-29",0.8617,0.8617,0.8617,0.8617,84400.0],["1981-04-30",0.8617,0.8617,0.8496,0.8496,27200.0],["1981-05-01",0.8496,0.8617,0.8496,0.8496,47600.0],["1981-05-04",0.8375,0.8375,0.8375,0.8375,42000.0],["1981-05-05",0.8253,0.8253,0.8132,0.8132,69600.0],["1981-05-06",0.8132,0.8253,0.8132,0.8132,22800.0],["1981-05-07",0.8132,0.8253,0.8011,0.8011,11600.0],["1981-05-08",0.8253,0.8375,0.8253,0.8253,28800.0],["1981-05-11",0.8253,0.8253,0.8132,0.8132,44400.0],["1981-05-12",0.8132,0.8132,0.8011,0.8011,5600.0],["1981-05-13",0.8132,0.8253,0.8132,0.8132,37200.0],["1981-05-14",0.7889,0.7889,0.7768,0.7768,77600.0],["1981-05-15",0.7889,0.7889,0.7889,0.7889,36800.0],["1981-05-18",0.7889,0.8011,0.7889,0.7889,14000.0],["1981-05-19",0.7889,0.8011,0.7889,0.7889,24400.0],["1981-05-20",0.8132,0.8253,0.8132,0.8132,54400.0],["1981-05-21",0.8132,0.8253,0.8132,0.8132,24800.0],["1981-05-22",0.8253,0.8375,0.8253,0.8253,12000.0],["1981-05-26",0.8253,0.8375,0.8253,0.8253,38800.0],["1981-05-27",0.8253,0.8375,0.8132,0.8132,255200.0],["1981-05-28",0.8253,0.8375,0.8253,0.8253,50800.0],["1981-05-29",0.8253,0.8375,0.8253,0.8253,419200.0],["1981-06-01",0.8253,0.8375,0.8253,0.8253,430400.0],["1981-06-02",0.8375,0.8496,0.8375,0.8375,142800.0],["1981-06-03",0.886,0.8982,0.886,0.886,433600.0],["1981-06-04",0.886,0.8982,0.886,0.886,330000.0],["1981-06-05",0.886,0.886,0.8739,0.8739,175600.0],["1981-06-08",0.8739,0.8739,0.8739,0.8739,66800.0],["1981-06-09",0.8739,0.886,0.8739,0.8739,58400.0],["1981-06-10",0.8739,0.886,0.8739,0.8739,59600.0],["1981-06-11",0.8739,0.886,0.8739,0.8739,94800.0],["1981-06-12",0.886,0.8982,0.886,0.886,85600.0],["1981-06-15",0.8981,0.8981,0.8981,0.8981,79200.0],["1981-06-16",0.8981,0.9103,0.8981,0.8981,48000.0],["1981-06-17",0.8981,0.8981,0.8981,0.8981,16000.0],["1981-06-18",0.8981,0.9103,0.8981,0.8981,34800.0],["1981-06-19",0.8982,0.8982,0.886,0.886,146400.0],["1981-06-22",0.886,0.8982,0.886,0.886,64400.0],["1981-06-23",0.886,0.8982,0.886,0.886,101200.0],["1981-06-24",0.886,0.8982,0.886,0.886,55600.0],["1981-06-25",0.886,0.886,0.8739,0.8739,20000.0],["1981-06-26",0.8739,0.886,0.8739,0.8739,4000.0],["1981-06-29",0.886,0.8982,0.886,0.886,22400.0],["1981-06-30",0.886,0.8981,0.8739,0.8739,10800.0],["1981-07-01",0.8739,0.8739,0.8617,0.8617,14800.0],["1981-07-02",0.8496,0.8496,0.8496,0.8496,30000.0],["1981-07-06",0.8496,0.8496,0.8375,0.8375,25600.0],["1981-07-07",0.8375,0.8496,0.8375,0.8375,6400.0],["1981-07-08",0.8253,0.8253,0.8132,0.8132,34000.0],["1981-07-09",0.8132,0.8253,0.8011,0.8011,1600.0],["1981-07-10",0.8011,0.8132,0.8011,0.8011,15200.0],["1981-07-13",0.8011,0.8132,0.8011,0.8011,34800.0],["1981-07-14",0.7889,0.7889,0.7768,0.7768,62800.0],["1981-07-15",0.7768,0.7889,0.7768,0.7768,20000.0],["1981-07-16",0.7889,0.8011,0.7889,0.7889,48000.0],["1981-07-17",0.8011,0.8011,0.8011,0.8011,39600.0],["1981-07-20",0.7889,0.7889,0.7889,0.7889,44800.0],["1981-07-21",0.7768,0.7768,0.7646,0.7646,20400.0],["1981-07-22",0.7646,0.7768,0.7646,0.7646,4400.0],["1981-07-23",0.7768,0.7889,0.7768,0.7768,80400.0],["1981-07-24",0.7889,0.8011,0.7889,0.7889,11200.0],["1981-07-27",0.8011,0.8132,0.8011,0.8011,11600.0],["1981-07-28",0.8253,0.8375,0.8253,0.8253,83600.0],["1981-07-29",0.8253,0.8375,0.8253,0.8253,70400.0],["1981-07-30",0.8375,0.8496,0.8375,0.8375,11600.0],["1981-07-31",0.8496,0.8496,0.8496,0.8496,32000.0],["1981-08-03",0.8496,0.8496,0.8375,0.8375,25200.0],["1981-08-04",0.8375,0.8375,0.8253,0.8253,12400.0],["1981-08-05",0.8375,0.8375,0.8375,0.8375,20000.0],["1981-08-06",0.8375,0.8496,0.8375,0.8375,4400.0],["1981-08-07",0.8375,0.8375,0.8253,0.8253,48400.0],["1981-08-10",0.8253,0.8253,0.8253,0.8253,0.0],["1981-08-11",0.8132,0.8132,0.8011,0.8011,7600.0],["1981-08-12",0.8253,0.8375,0.8253,0.8253,38800.0],["1981-08-13",0.8253,0.8375,0.8253,0.8253,27200.0],["1981-08-14",0.8253,0.8375,0.8253,0.8253,16400.0],["1981-08-17",0.8253,0.8253,0.8132,0.8132,49200.0],["1981-08-18",0.8132,0.8253,0.8132,0.8132,5200.0],["1981-08-19",0.8132,0.8253,0.8132,0.8132,9600.0],["1981-08-20",0.8253,0.8253,0.8253,0.8253,24800.0],["1981-08-21",0.8375,0.8496,0.8375,0.8375,40000.0],["1981-08-24",0.8375,0.8496,0.8375,0.8375,24000.0],["1981-08-25",0.7768,0.7768,0.7646,0.7646,33600.0],["1981-08-26",0.7889,0.7889,0.7889,0.7889,86800.0],["1981-08-27",0.7889,0.8011,0.7889,0.7889,3600.0],["1981-08-28",0.7889,0.7889,0.7889,0.7889,11600.0],["1981-08-31",0.7889,0.8011,0.7889,0.7889,54400.0],["1981-09-01",0.7889,0.7889,0.7768,0.7768,29200.0],["1981-09-02",0.7889,0.8011,0.7889,0.7889,13200.0],["1981-09-03",0.7889,0.8011,0.7889,0.7889,17600.0],["1981-09-04",0.7889,0.8011,0.7889,0.7889,44400.0],["1981-09-08",0.7889,0.7889,0.7768,0.7768,32800.0],["1981-09-09",0.7768,0.7768,0.7646,0.7646,10800.0],["1981-09-10",0.7646,0.7768,0.7646,0.7646,4400.0],["1981-09-11",0.7768,0.7768,0.7768,0.7768,53200.0],["1981-09-14",0.7768,0.7889,0.7768,0.7768,97200.0],["1981-09-15",0.7889,0.7889,0.7889,0.7889,143600.0],["1981-09-16",0.7889,0.7889,0.7889,0.7889,10000.0],["1981-09-17",0.7889,0.7889,0.7646,0.7646,34800.0],["1981-09-18",0.7646,0.7768,0.7646,0.7646,2000.0],["1981-09-21",0.7646,0.7768,0.7646,0.7646,15600.0],["1981-09-22",0.7646,0.7768,0.7646,0.7646,7600.0],["1981-09-23",0.7646,0.7646,0.7404,0.7404,85200.0],["1981-09-24",0.7282,0.7282,0.7161,0.7161,10800.0],["1981-09-25",0.704,0.704,0.6918,0.6918,18000.0],["1981-09-28",0.6797,0.6797,0.6675,0.6675,123600.0],["1981-09-29",0.7161,0.7161,0.7161,0.7161,24400.0],["1981-09-30",0.7161,0.7161,0.704,0.704,14000.0],["1981-10-01",0.7161,0.7282,0.7161,0.7161,10800.0],["1981-10-02",0.7404,0.7525,0.7404,0.7404,7600.0],["1981-10-05",0.7525,0.7646,0.7525,0.7525,19600.0],["1981-10-06",0.7525,0.7525,0.7404,0.7404,5200.0],["1981-10-07",0.7404,0.7646,0.7404,0.7404,2000.0],["1981-10-08",0.7646,0.7646,0.7646,0.7646,21600.0],["1981-10-09",0.7768,0.7889,0.7768,0.7768,49600.0],["1981-10-12",0.7889,0.8132,0.7889,0.7889,15200.0],["1981-10-13",0.7889,0.8011,0.7889,0.7889,5200.0],["1981-10-14",0.7889,0.7889,0.7768,0.7768,56800.0],["1981-10-15",0.7768,0.7889,0.7768,0.7768,1600.0],["1981-10-16",0.7768,0.7889,0.7768,0.7768,1600.0],["1981-10-19",0.7768,0.7889,0.7768,0.7768,5200.0],["1981-10-20",0.7889,0.8011,0.7889,0.7889,8000.0],["1981-10-21",0.7889,0.7889,0.7768,0.7768,58400.0],["1981-10-22",0.7768,0.7768,0.7646,0.7646,14800.0],["1981-10-23",0.7646,0.7768,0.7525,0.7525,27200.0],["1981-10-26",0.7525,0.7525,0.7404,0.7404,4400.0],["1981-10-27",0.7404,0.7525,0.7404,0.7404,9600.0],["1981-10-28",0.7404,0.7525,0.7404,0.7404,13200.0],["1981-10-29",0.7404,0.7525,0.7404,0.7404,16000.0],["1981-10-30",0.7404,0.7525,0.7404,0.7404,14000.0],["1981-11-02",0.7646,0.7768,0.7646,0.7646,32800.0],["1981-11-03",0.7646,0.7768,0.7646,0.7646,48800.0],["1981-11-04",0.7646,0.7768,0.7646,0.7646,26000.0],["1981-11-05",0.7646,0.7889,0.7646,0.7646,55200.0],["1981-11-06",0.7646,0.7768,0.7646,0.7646,6800.0],["1981-11-09",0.7768,0.7889,0.7768,0.7768,100000.0],["1981-11-10",0.7768,0.7768,0.7646,0.7646,30000.0],["1981-11-11",0.7646,0.7768,0.7525,0.7525,8400.0],["1981-11-12",0.7768,0.7768,0.7768,0.7768,84800.0],["1981-11-13",0.7768,0.7768,0.7646,0.7646,6000.0],["1981-11-16",0.7646,0.7768,0.7646,0.7646,24000.0],["1981-11-17",0.7646,0.7646,0.7646,0.7646,24800.0],["1981-11-18",0.7646,0.7646,0.7646,0.7646,30000.0],["1981-11-19",0.7646,0.7646,0.7646,0.7646,5200.0],["1981-11-20",0.7525,0.7525,0.7404,0.7404,13600.0],["1981-11-23",0.7282,0.7282,0.7161,0.7161,37600.0],["1981-11-24",0.7161,0.7404,0.7161,0.7161,10400.0],["1981-11-25",0.7525,0.7646,0.7525,0.7525,24400.0],["1981-11-27",0.8011,0.8132,0.8011,0.8011,530800.0],["1981-11-30",0.8011,0.8132,0.8011,0.8011,88000.0],["1981-12-01",0.8011,0.8011,0.7768,0.7768,56800.0],["1981-12-02",0.7768,0.7889,0.7768,0.7768,35200.0],["1981-12-03",0.7768,0.7889,0.7768,0.7768,9200.0],["1981-12-04",0.7889,0.8011,0.7889,0.7889,18400.0],["1981-12-07",0.8011,0.8132,0.8011,0.8011,83600.0],["1981-12-08",0.7889,0.7889,0.7646,0.7646,160800.0],["1981-12-09",0.7889,0.8011,0.7889,0.7889,42800.0],["1981-12-10",0.7889,0.7889,0.7768,0.7768,19200.0],["1981-12-11",0.7768,0.7889,0.7768,0.7768,34400.0],["1981-12-14",0.7646,0.7646,0.7525,0.7525,2000.0],["1981-12-15",0.7646,0.7768,0.7646,0.7646,4400.0],["1981-12-16",0.7646,0.7768,0.7646,0.7646,6800.0],["1981-12-17",0.7646,0.7646,0.7525,0.7525,88400.0],["1981-12-18",0.7525,0.7525,0.7404,0.7404,34400.0],["1981-12-21",0.7404,0.7525,0.7404,0.7404,64000.0],["1981-12-22",0.7404,0.7525,0.7404,0.7404,101200.0],["1981-12-23",0.7525,0.7646,0.7525,0.7525,192800.0],["1981-12-24",0.7525,0.7646,0.7525,0.7525,88000.0],["1981-12-28",0.7646,0.7646,0.7646,0.7646,120000.0],["1981-12-29",0.7646,0.7768,0.7646,0.7646,58000.0],["1981-12-30",0.7646,0.7768,0.7646,0.7646,30400.0],["1981-12-31",0.7889,0.7889,0.7889,0.7889,122000.0],["1982-01-04",0.8011,0.8011,0.8011,0.8011,200000.0],["1982-01-05",0.7889,0.7889,0.7768,0.7768,69200.0],["1982-01-06",0.7889,0.8011,0.7889,0.7889,145200.0],["1982-01-07",0.8132,0.8132,0.8132,0.8132,35600.0],["1982-01-08",0.8132,0.8375,0.8132,0.8132,22800.0],["1982-01-11",0.8132,0.8253,0.8132,0.8132,133600.0],["1982-01-12",0.8132,0.8132,0.8011,0.8011,12800.0],["1982-01-13",0.8011,0.8132,0.8011,0.8011,62400.0],["1982-01-14",0.8132,0.8132,0.8132,0.8132,86800.0],["1982-01-15",0.8253,0.8375,0.8253,0.8253,28000.0],["1982-01-18",0.8375,0.8375,0.8375,0.8375,71600.0],["1982-01-19",0.8375,0.8375,0.8253,0.8253,35600.0],["1982-01-20",0.8253,0.8375,0.8253,0.8253,10400.0],["1982-01-21",0.8375,0.8496,0.8375,0.8375,6400.0],["1982-01-22",0.8496,0.8617,0.8496,0.8496,27200.0],["1982-01-25",0.8496,0.8496,0.8375,0.8375,213600.0],["1982-01-26",0.8496,0.8617,0.8496,0.8496,200000.0],["1982-01-27",0.8496,0.8617,0.8496,0.8496,37600.0],["1982-01-28",0.886,0.886,0.886,0.886,106000.0],["1982-01-29",0.886,0.8982,0.886,0.886,20400.0],["1982-02-01",0.8617,0.8617,0.8496,0.8496,21200.0],["1982-02-02",0.8496,0.8617,0.8496,0.8496,30400.0],["1982-02-03",0.8617,0.8739,0.8617,0.8617,66000.0],["1982-02-04",0.8617,0.8739,0.8617,0.8617,13200.0],["1982-02-05",0.886,0.8982,0.886,0.886,30000.0],["1982-02-08",0.886,0.886,0.8739,0.8739,58000.0],["1982-02-09",0.8739,0.8739,0.8617,0.8617,16800.0],["1982-02-10",0.8739,0.886,0.8739,0.8739,38800.0],["1982-02-11",0.8739,0.886,0.8739,0.8739,19600.0],["1982-02-12",0.8739,0.8739,0.8617,0.8617,3200.0],["1982-02-16",0.8617,0.8739,0.8496,0.8496,24000.0],["1982-02-17",0.8739,0.886,0.8739,0.8739,18800.0],["1982-02-18",0.8739,0.886,0.8739,0.8739,4400.0],["1982-02-19",0.886,0.886,0.886,0.886,20800.0],["1982-02-22",0.886,0.8982,0.886,0.886,49200.0],["1982-02-23",0.886,0.8982,0.886,0.886,2800.0],["1982-02-24",0.886,0.886,0.8739,0.8739,1200.0],["1982-02-25",0.886,0.8982,0.886,0.886,14800.0],["1982-02-26",0.886,0.8982,0.886,0.886,18400.0],["1982-03-01",0.886,0.8981,0.8739,0.8739,14800.0],["1982-03-02",0.886,0.8982,0.886,0.886,64400.0],["1982-03-03",0.886,0.8982,0.886,0.886,40000.0],["1982-03-04",0.8981,0.8981,0.8981,0.8981,282400.0],["1982-03-05",0.8982,0.8982,0.886,0.886,97600.0],["1982-03-08",0.8739,0.8739,0.8617,0.8617,39200.0],["1982-03-09",0.8617,0.8617,0.8496,0.8496,55600.0],["1982-03-10",0.8496,0.8617,0.8496,0.8496,22000.0],["1982-03-11",0.8496,0.8496,0.8375,0.8375,454000.0],["1982-03-12",0.8253,0.8253,0.8132,0.8132,70400.0],["1982-03-15",0.8132,0.8132,0.8011,0.8011,465200.0],["1982-03-16",0.8011,0.8132,0.8011,0.8011,136400.0],["1982-03-17",0.8011,0.8132,0.7889,0.7889,212000.0],["1982-03-18",0.8011,0.8132,0.8011,0.8011,2242400.0],["1982-03-19",0.8132,0.8253,0.8132,0.8132,506800.0],["1982-03-22",0.8375,0.8496,0.8375,0.8375,920400.0],["1982-03-23",0.8496,0.8617,0.8496,0.8496,411200.0],["1982-03-24",0.8496,0.8496,0.8375,0.8375,207600.0],["1982-03-25",0.8496,0.8617,0.8496,0.8496,95200.0],["1982-03-26",0.8496,0.8617,0.8496,0.8496,22000.0],["1982-03-29",0.8496,0.8617,0.8496,0.8496,18000.0],["1982-03-30",0.8496,0.8617,0.8496,0.8496,104400.0],["1982-03-31",0.8617,0.8739,0.8617,0.8617,7200.0],["1982-04-01",0.886,0.886,0.886,0.886,94400.0],["1982-04-02",0.886,0.8982,0.886,0.886,30400.0],["1982-04-05",0.8981,0.9103,0.8981,0.8981,238000.0],["1982-04-06",0.8982,0.8982,0.886,0.886,212400.0],["1982-04-07",0.886,0.8982,0.886,0.886,216800.0],["1982-04-08",0.8981,0.8981,0.8981,0.8981,8400.0],["1982-04-12",0.8982,0.8982,0.886,0.886,9200.0],["1982-04-13",0.886,0.8982,0.886,0.886,26000.0],["1982-04-14",0.886,0.8982,0.886,0.886,43200.0],["1982-04-15",0.886,0.8982,0.886,0.886,70800.0],["1982-04-16",0.886,0.8982,0.886,0.886,800.0],["1982-04-19",0.886,0.8982,0.886,0.886,3200.0],["1982-04-20",0.8981,0.9103,0.8981,0.8981,30800.0],["1982-04-21",0.9224,0.9346,0.9224,0.9224,77600.0],["1982-04-22",0.9224,0.9346,0.9224,0.9224,14800.0],["1982-04-23",0.9224,0.9224,0.9103,0.9103,1200.0],["1982-04-26",0.9224,0.9346,0.9224,0.9224,47200.0],["1982-04-27",0.9224,0.9224,0.9103,0.9103,154000.0],["1982-04-28",0.9103,0.9346,0.9103,0.9103,70400.0],["1982-04-29",0.9103,0.9224,0.9103,0.9103,23200.0],["1982-04-30",0.9103,0.9346,0.9103,0.9103,21600.0],["1982-05-03",0.9103,0.9224,0.9103,0.9103,22400.0],["1982-05-04",0.9224,0.9346,0.9224,0.9224,11600.0],["1982-05-05",0.9224,0.9346,0.9224,0.9224,48000.0],["1982-05-06",0.9467,0.9588,0.9467,0.9467,67600.0],["1982-05-07",0.9588,0.971,0.9588,0.9588,22000.0],["1982-05-10",0.9588,0.9588,0.9467,0.9467,22800.0],["1982-05-11",0.9467,0.9588,0.9467,0.9467,18800.0],["1982-05-12",0.9467,0.9588,0.9467,0.9467,7600.0],["1982-05-13",0.9346,0.9346,0.9346,0.9346,15600.0],["1982-05-14",0.9224,0.9224,0.8981,0.8981,400.0],["1982-05-17",0.9103,0.9224,0.9103,0.9103,30400.0],["1982-05-18",0.9103,0.9224,0.9103,0.9103,4800.0],["1982-05-19",0.9103,0.9224,0.9103,0.9103,3600.0],["1982-05-20",0.9103,0.9224,0.9103,0.9103,5200.0],["1982-05-21",0.9103,0.9103,0.8981,0.8981,2800.0],["1982-05-24",0.8981,0.9103,0.8981,0.8981,7200.0],["1982-05-25",0.9103,0.9224,0.9103,0.9103,12400.0],["1982-05-26",0.9103,0.9103,0.8981,0.8981,4000.0],["1982-05-27",0.8981,0.9103,0.8981,0.8981,1600.0],["1982-05-28",0.8982,0.8982,0.886,0.886,14800.0],["1982-06-01",0.886,0.886,0.8739,0.8739,17200.0],["1982-06-02",0.8739,0.8739,0.8617,0.8617,10800.0],["1982-06-03",0.8617,0.8617,0.8617,0.8617,15600.0],["1982-06-04",0.8617,0.8617,0.8617,0.8617,87200.0],["1982-06-07",0.8496,0.8496,0.8375,0.8375,111200.0],["1982-06-08",0.8375,0.8496,0.8375,0.8375,1200.0],["1982-06-09",0.8253,0.8253,0.8253,0.8253,24000.0],["1982-06-10",0.8253,0.8253,0.8132,0.8132,15200.0],["1982-06-11",0.8375,0.8496,0.8375,0.8375,1200.0],["1982-06-14",0.8375,0.8375,0.8253,0.8253,3600.0],["1982-06-15",0.8253,0.8253,0.8132,0.8132,21200.0],["1982-06-16",0.8132,0.8132,0.8011,0.8011,12400.0],["1982-06-17",0.8011,0.8132,0.8011,0.8011,1200.0],["1982-06-18",0.8011,0.8011,0.7889,0.7889,6800.0],["1982-06-21",0.7889,0.7889,0.7889,0.7889,30800.0],["1982-06-22",0.7889,0.8011,0.7889,0.7889,3200.0],["1982-06-23",0.7889,0.8011,0.7889,0.7889,14000.0],["1982-06-24",0.8011,0.8132,0.8011,0.8011,18000.0],["1982-06-25",0.8011,0.8132,0.8011,0.8011,12000.0],["1982-06-28",0.8011,0.8132,0.8011,0.8011,800.0],["1982-06-29",0.8011,0.8132,0.8011,0.8011,14800.0],["1982-06-30",0.8011,0.8132,0.8011,0.8011,18400.0],["1982-07-01",0.8011,0.8132,0.8011,0.8011,22000.0],["1982-07-02",0.8011,0.8011,0.7889,0.7889,76000.0],["1982-07-06",0.7889,0.8132,0.7889,0.7889,3200.0],["1982-07-07",0.7889,0.8011,0.7889,0.7889,4800.0],["1982-07-08",0.7889,0.8011,0.7889,0.7889,5200.0],["1982-07-09",0.8011,0.8132,0.8011,0.8011,24800.0],["1982-07-12",0.8132,0.8253,0.8132,0.8132,128000.0],["1982-07-13",0.8132,0.8253,0.8132,0.8132,5600.0],["1982-07-14",0.8132,0.8253,0.8132,0.8132,2800.0],["1982-07-15",0.8132,0.8253,0.8132,0.8132,2400.0],["1982-07-16",0.8132,0.8253,0.8132,0.8132,48000.0],["1982-07-19",0.8253,0.8375,0.8253,0.8253,16400.0],["1982-07-20",0.8375,0.8375,0.8375,0.8375,47600.0],["1982-07-21",0.8375,0.8496,0.8375,0.8375,180400.0],["1982-07-22",0.8375,0.8496,0.8375,0.8375,5600.0],["1982-07-23",0.8617,0.8739,0.8617,0.8617,50000.0],["1982-07-26",0.8617,0.8617,0.8617,0.8617,14000.0],["1982-07-27",0.8617,0.8739,0.8617,0.8617,14000.0],["1982-07-28",0.8617,0.8617,0.8496,0.8496,29200.0],["1982-07-29",0.8496,0.8496,0.8375,0.8375,13600.0],["1982-07-30",0.8496,0.8496,0.8496,0.8496,44400.0],["1982-08-02",0.8496,0.8617,0.8496,0.8496,42800.0],["1982-08-03",0.8617,0.8739,0.8617,0.8617,3600.0],["1982-08-04",0.8617,0.8617,0.8496,0.8496,36800.0],["1982-08-05",0.8496,0.8496,0.8375,0.8375,36000.0],["1982-08-06",0.8375,0.8375,0.8253,0.8253,14000.0],["1982-08-09",0.8253,0.8253,0.8132,0.8132,8400.0],["1982-08-10",0.8132,0.8253,0.8132,0.8132,6400.0],["1982-08-11",0.8132,0.8253,0.8011,0.8011,13200.0],["1982-08-12",0.8011,0.8253,0.8011,0.8011,41200.0],["1982-08-13",0.8132,0.8253,0.8132,0.8132,6800.0],["1982-08-16",0.8132,0.8253,0.8132,0.8132,4000.0],["1982-08-17",0.8253,0.8375,0.8253,0.8253,48000.0],["1982-08-18",0.8375,0.8496,0.8375,0.8375,162000.0],["1982-08-19",0.8739,0.886,0.8739,0.8739,242400.0],["1982-08-20",0.886,0.8982,0.886,0.886,94000.0],["1982-08-23",0.886,0.8982,0.886,0.886,92400.0],["1982-08-24",0.886,0.8982,0.886,0.886,67200.0],["1982-08-25",0.886,0.8982,0.886,0.886,13200.0],["1982-08-26",0.8981,0.8981,0.8981,0.8981,130400.0],["1982-08-27",0.8982,0.8982,0.886,0.886,10400.0],["1982-08-30",0.886,0.886,0.8617,0.8617,12800.0],["1982-08-31",0.8739,0.886,0.8739,0.8739,8800.0],["1982-09-01",0.8739,0.886,0.8739,0.8739,13200.0],["1982-09-02",0.8981,0.8981,0.8981,0.8981,12000.0],["1982-09-03",0.8981,0.9103,0.8981,0.8981,175600.0],["1982-09-07",0.8982,0.8982,0.886,0.886,34400.0],["1982-09-08",0.886,0.886,0.8739,0.8739,2400.0],["1982-09-09",0.8739,0.886,0.8739,0.8739,6800.0],["1982-09-10",0.8739,0.8739,0.8617,0.8617,7600.0],["1982-09-13",0.8617,0.8617,0.8617,0.8617,26400.0],["1982-09-14",0.8739,0.886,0.8739,0.8739,62000.0],["1982-09-15",0.8739,0.886,0.8739,0.8739,6000.0],["1982-09-16",0.8739,0.886,0.8739,0.8739,6400.0],["1982-09-17",0.886,0.8982,0.886,0.886,136000.0],["1982-09-20",0.886,0.8982,0.886,0.886,32800.0],["1982-09-21",0.8981,0.8981,0.8981,0.8981,113200.0],["1982-09-22",0.9224,0.9346,0.9224,0.9224,473200.0],["1982-09-23",0.9224,0.9224,0.9103,0.9103,248400.0],["1982-09-24",0.9103,0.9103,0.9103,0.9103,70000.0],["1982-09-27",0.9103,0.9103,0.886,0.886,3600.0],["1982-09-28",0.886,0.9103,0.886,0.886,20400.0],["1982-09-29",0.886,0.9103,0.886,0.886,35600.0],["1982-09-30",0.886,0.8982,0.886,0.886,22400.0],["1982-10-01",0.886,0.8982,0.886,0.886,5200.0],["1982-10-04",0.886,0.8982,0.886,0.886,8000.0],["1982-10-05",0.886,0.886,0.886,0.886,1600.0],["1982-10-06",0.9224,0.9224,0.9224,0.9224,127200.0],["1982-10-07",0.9224,0.9467,0.9224,0.9224,141200.0],["1982-10-08",0.9346,0.9467,0.9346,0.9346,107200.0],["1982-10-11",0.971,0.9831,0.971,0.971,1089600.0],["1982-10-12",0.971,0.9831,0.971,0.971,795600.0],["1982-10-13",0.9831,0.9952,0.9831,0.9831,685200.0],["1982-10-14",0.9831,0.9831,0.971,0.971,1045200.0],["1982-10-15",0.971,0.9831,0.9588,0.9588,309200.0],["1982-10-18",0.971,0.9831,0.971,0.971,114000.0],["1982-10-19",0.9831,0.9952,0.9831,0.9831,432000.0],["1982-10-20",0.9952,1.0074,0.9952,0.9952,32400.0],["1982-10-21",0.9952,1.0074,0.9952,0.9952,348800.0],["1982-10-22",0.9952,1.0074,0.9952,0.9952,495600.0],["1982-10-25",0.9831,0.9831,0.971,0.971,466000.0],["1982-10-26",0.971,0.971,0.9588,0.9588,390400.0],["1982-10-27",0.9831,0.9831,0.9831,0.9831,108800.0],["1982-10-28",0.9831,0.9831,0.971,0.971,596000.0],["1982-10-29",0.971,0.9831,0.971,0.971,136000.0],["1982-11-01",0.9952,1.0074,0.9952,0.9952,55600.0],["1982-11-02",1.0195,1.0317,1.0195,1.0195,177600.0],["1982-11-03",1.0317,1.0438,1.0317,1.0317,529200.0],["1982-11-04",1.0317,1.0317,1.0195,1.0195,402400.0],["1982-11-05",1.0195,1.0317,1.0195,1.0195,333600.0],["1982-11-08",1.0074,1.0074,0.9831,0.9831,146000.0],["1982-11-09",1.0074,1.0195,1.0074,1.0074,229600.0],["1982-11-10",1.0074,1.0317,1.0074,1.0074,179600.0],["1982-11-11",1.0074,1.0074,0.9952,0.9952,332000.0],["1982-11-12",0.9952,1.0074,0.9952,0.9952,142000.0],["1982-11-15",0.9952,0.9952,0.9831,0.9831,167200.0],["1982-11-16",0.9831,0.9952,0.9831,0.9831,237200.0],["1982-11-17",0.9467,0.9467,0.9467,0.9467,210400.0],["1982-11-18",0.9346,0.9346,0.9224,0.9224,230400.0],["1982-11-19",0.9346,0.9467,0.9346,0.9346,112400.0],["1982-11-22",0.9467,0.9588,0.9467,0.9467,309200.0],["1982-11-23",0.9467,0.9467,0.9346,0.9346,146400.0],["1982-11-24",0.9588,0.971,0.9588,0.9588,166400.0],["1982-11-26",0.9467,0.9467,0.9346,0.9346,57600.0],["1982-11-29",0.9346,0.9346,0.9224,0.9224,318800.0],["1982-11-30",0.9224,0.9346,0.9224,0.9224,383600.0],["1982-12-01",0.9467,0.9588,0.9467,0.9467,252000.0],["1982-12-02",0.971,0.9831,0.971,0.971,88800.0],["1982-12-03",0.9952,1.0195,0.9952,0.9952,182800.0],["1982-12-06",1.0317,1.0438,1.0317,1.0317,228000.0],["1982-12-07",1.0438,1.0559,1.0438,1.0438,263600.0],["1982-12-08",1.0438,1.0559,1.0317,1.0317,156400.0],["1982-12-09",1.0317,1.0317,1.0195,1.0195,77600.0],["1982-12-10",1.0074,1.0074,0.9952,0.9952,66000.0],["1982-12-13",0.9952,0.9952,0.9831,0.9831,64000.0],["1982-12-14",1.0074,1.0195,1.0074,1.0074,91600.0],["1982-12-15",0.9831,0.9831,0.971,0.971,88400.0],["1982-12-16",0.9831,0.9952,0.9831,0.9831,34000.0],["1982-12-17",0.9952,1.0074,0.9952,0.9952,200000.0],["1982-12-20",0.9952,0.9952,0.9831,0.9831,167200.0],["1982-12-21",0.9831,0.9952,0.9831,0.9831,72000.0],["1982-12-22",0.9831,1.0074,0.9831,0.9831,84800.0],["1982-12-23",0.9952,1.0074,0.9952,0.9952,82800.0],["1982-12-27",1.0195,1.0317,1.0195,1.0195,534000.0],["1982-12-28",1.0195,1.0195,1.0074,1.0074,165600.0],["1982-12-29",1.0074,1.0195,1.0074,1.0074,60000.0],["1982-12-30",1.0074,1.0195,0.9952,0.9952,212800.0],["1982-12-31",1.0074,1.0195,1.0074,1.0074,44800.0],["1983-01-03",1.0195,1.0317,1.0195,1.0195,69600.0],["1983-01-04",1.0317,1.0438,1.0317,1.0317,242000.0],["1983-01-05",1.0681,1.0802,1.0681,1.0681,386400.0],["1983-01-06",1.1166,1.1288,1.1166,1.1166,562800.0],["1983-01-07",1.1166,1.1288,1.1166,1.1166,154800.0],["1983-01-10",1.1652,1.1773,1.1652,1.1652,222000.0],["1983-01-11",1.1773,1.1894,1.1773,1.1773,236400.0],["1983-01-12",1.1773,1.1894,1.1773,1.1773,169200.0],["1983-01-13",1.1773,1.1894,1.1773,1.1773,215600.0],["1983-01-14",1.1409,1.1409,1.1288,1.1288,482400.0],["1983-01-17",1.1288,1.1409,1.1288,1.1288,675200.0],["1983-01-18",1.1045,1.1045,1.0923,1.0923,1167600.0],["1983-01-19",1.0923,1.0923,1.0802,1.0802,1283600.0],["1983-01-20",1.0923,1.1045,1.0923,1.0923,2146800.0],["1983-01-21",1.0923,1.1045,1.0802,1.0802,1492000.0],["1983-01-24",1.0681,1.0681,1.0559,1.0559,990000.0],["1983-01-25",1.0923,1.1045,1.0923,1.0923,850800.0],["1983-01-26",1.1166,1.1288,1.1166,1.1166,796800.0],["1983-01-27",1.1288,1.153,1.1288,1.1288,1506000.0],["1983-01-28",1.1773,1.1894,1.1773,1.1773,2726400.0],["1983-01-31",1.1894,1.2016,1.1894,1.1894,2375600.0],["1983-02-01",1.1894,1.1894,1.1773,1.1773,2710400.0],["1983-02-02",1.1773,1.1894,1.1773,1.1773,1888400.0],["1983-02-03",1.1773,1.1894,1.1773,1.1773,1920000.0],["1983-02-04",1.1773,1.1894,1.1773,1.1773,1657600.0],["1983-02-07",1.2501,1.2623,1.2501,1.2501,3863600.0],["1983-02-08",1.2137,1.2137,1.2016,1.2016,3202400.0],["1983-02-09",1.238,1.2501,1.238,1.238,1873600.0],["1983-02-10",1.238,1.2501,1.238,1.238,1416800.0],["1983-02-11",1.238,1.2501,1.238,1.238,2463600.0],["1983-02-14",1.2501,1.2623,1.2501,1.2501,2004800.0],["1983-02-15",1.2865,1.2987,1.2865,1.2865,3780000.0],["1983-02-16",1.3108,1.323,1.3108,1.3108,3344800.0],["1983-02-17",1.3108,1.323,1.3108,1.3108,1387600.0],["1983-02-18",1.3108,1.323,1.3108,1.3108,1082400.0],["1983-02-22",1.3108,1.3108,1.2987,1.2987,2246800.0],["1983-02-23",1.2987,1.2987,1.2744,1.2744,958400.0],["1983-02-24",1.2987,1.3108,1.2987,1.2987,1419200.0],["1983-02-25",1.2987,1.3108,1.2987,1.2987,1317600.0],["1983-02-28",1.2744,1.2744,1.2623,1.2623,1011200.0],["1983-03-01",1.2623,1.2744,1.2623,1.2623,910000.0],["1983-03-02",1.2623,1.2744,1.2623,1.2623,1209200.0],["1983-03-03",1.2744,1.2865,1.2744,1.2744,1126800.0],["1983-03-04",1.2865,1.3108,1.2865,1.2865,2088000.0],["1983-03-07",1.3351,1.3472,1.3351,1.3351,2653600.0],["1983-03-08",1.3351,1.3351,1.323,1.323,2495600.0],["1983-03-09",1.3715,1.3836,1.3715,1.3715,2657200.0],["1983-03-10",1.42,1.4322,1.42,1.42,2849200.0],["1983-03-11",1.42,1.4322,1.42,1.42,1632800.0],["1983-03-14",1.4443,1.4565,1.4443,1.4443,1499600.0],["1983-03-15",1.4322,1.4322,1.42,1.42,989200.0],["1983-03-16",1.42,1.4322,1.42,1.42,1014800.0],["1983-03-17",1.42,1.4322,1.42,1.42,1476400.0],["1983-03-18",1.42,1.4322,1.42,1.42,791200.0],["1983-03-21",1.42,1.42,1.4079,1.4079,1467600.0],["1983-03-22",1.4443,1.4565,1.4443,1.4443,2261600.0],["1983-03-23",1.5171,1.5293,1.5171,1.5171,3506800.0],["1983-03-24",1.5778,1.59,1.5778,1.5778,2314000.0],["1983-03-25",1.5778,1.59,1.5778,1.5778,1344400.0],["1983-03-28",1.5414,1.5414,1.5293,1.5293,1586400.0],["1983-03-29",1.5293,1.5414,1.5293,1.5293,991600.0],["1983-03-30",1.5414,1.5536,1.5414,1.5414,1037200.0],["1983-03-31",1.5414,1.5536,1.5414,1.5414,748000.0],["1983-04-04",1.5414,1.5657,1.5414,1.5414,594800.0],["1983-04-05",1.59,1.6021,1.59,1.59,1248400.0],["1983-04-06",1.6021,1.6142,1.6021,1.6021,822400.0],["1983-04-07",1.6142,1.6264,1.6142,1.6142,1102000.0],["1983-04-08",1.6264,1.6507,1.6264,1.6264,888000.0],["1983-04-11",1.6992,1.7113,1.6992,1.6992,1642800.0],["1983-04-12",1.7478,1.7599,1.7478,1.7478,1319200.0],["1983-04-13",1.7235,1.7235,1.7113,1.7113,1721200.0],["1983-04-14",1.6871,1.6871,1.6628,1.6628,1691600.0],["1983-04-15",1.6992,1.7113,1.6992,1.6992,1784000.0],["1983-04-18",1.6992,1.6992,1.6871,1.6871,1480400.0],["1983-04-19",1.6264,1.6264,1.6142,1.6142,1491600.0],["1983-04-20",1.6264,1.6385,1.6264,1.6264,2290800.0],["1983-04-21",1.6264,1.6264,1.6142,1.6142,2140400.0],["1983-04-22",1.6142,1.6264,1.6142,1.6142,1911600.0],["1983-04-25",1.6507,1.6628,1.6507,1.6507,2322800.0],["1983-04-26",1.6507,1.6628,1.6507,1.6507,1596400.0],["1983-04-27",1.6385,1.6385,1.6264,1.6264,5329200.0],["1983-04-28",1.6264,1.6264,1.6142,1.6142,2430000.0],["1983-04-29",1.6385,1.6507,1.6385,1.6385,2045200.0],["1983-05-02",1.6264,1.6264,1.6142,1.6142,1949200.0],["1983-05-03",1.59,1.59,1.5778,1.5778,1188000.0],["1983-05-04",1.5657,1.5657,1.5536,1.5536,1679600.0],["1983-05-05",1.5657,1.5778,1.5657,1.5657,1236400.0],["1983-05-06",1.6264,1.6385,1.6264,1.6264,2586400.0],["1983-05-09",1.6264,1.6264,1.6142,1.6142,1830800.0],["1983-05-10",1.6142,1.6142,1.6021,1.6021,1165600.0],["1983-05-11",1.6264,1.6385,1.6264,1.6264,1330000.0],["1983-05-12",1.6264,1.6385,1.6264,1.6264,992800.0],["1983-05-13",1.6628,1.6749,1.6628,1.6628,948800.0],["1983-05-16",1.6264,1.6264,1.6142,1.6142,1395600.0],["1983-05-17",1.6385,1.6507,1.6385,1.6385,2179200.0],["1983-05-18",1.6749,1.6871,1.6749,1.6749,3087200.0],["1983-05-19",1.5657,1.5657,1.5536,1.5536,5244800.0],["1983-05-20",1.6021,1.6264,1.6021,1.6021,2446800.0],["1983-05-23",1.6142,1.6264,1.6142,1.6142,2104000.0],["1983-05-24",1.6385,1.6507,1.6385,1.6385,3822000.0],["1983-05-25",1.6507,1.6628,1.6507,1.6507,3220400.0],["1983-05-26",1.6385,1.6385,1.6264,1.6264,3946400.0],["1983-05-27",1.6264,1.6264,1.6142,1.6142,2470000.0],["1983-05-31",1.59,1.59,1.5778,1.5778,1357600.0],["1983-06-01",1.5536,1.5536,1.5414,1.5414,1702800.0],["1983-06-02",1.5778,1.59,1.5778,1.5778,1993200.0],["1983-06-03",1.5778,1.59,1.5778,1.5778,1582800.0],["1983-06-06",1.5778,1.5778,1.5536,1.5536,2990000.0],["1983-06-07",1.5778,1.59,1.5778,1.5778,2984000.0],["1983-06-08",1.6749,1.6871,1.6749,1.6749,5378400.0],["1983-06-09",1.7235,1.7356,1.7235,1.7235,2691200.0],["1983-06-10",1.7235,1.7235,1.7113,1.7113,1924800.0],["1983-06-13",1.7842,1.7963,1.7842,1.7842,3216800.0],["1983-06-14",1.772,1.772,1.7599,1.7599,4298000.0],["1983-06-15",1.7478,1.7478,1.7356,1.7356,2068400.0],["1983-06-16",1.7599,1.772,1.7599,1.7599,4993200.0],["1983-06-17",1.7599,1.772,1.7599,1.7599,3074400.0],["1983-06-20",1.8084,1.8206,1.8084,1.8084,3184000.0],["1983-06-21",1.857,1.8691,1.857,1.857,3083600.0],["1983-06-22",1.8934,1.9055,1.8934,1.8934,1864800.0],["1983-06-23",1.8691,1.8691,1.857,1.857,2135600.0],["1983-06-24",1.857,1.857,1.8448,1.8448,2241200.0],["1983-06-27",1.8327,1.8327,1.8206,1.8206,1393600.0],["1983-06-28",1.7478,1.7478,1.7356,1.7356,1920800.0],["1983-06-29",1.7599,1.772,1.7599,1.7599,1757600.0],["1983-06-30",1.7599,1.772,1.7599,1.7599,472400.0],["1983-07-01",1.7599,1.7599,1.7478,1.7478,616400.0],["1983-07-05",1.7235,1.7235,1.7113,1.7113,1043200.0],["1983-07-06",1.7356,1.7478,1.7356,1.7356,1212400.0],["1983-07-07",1.7478,1.7599,1.7478,1.7478,1483200.0],["1983-07-08",1.7356,1.7356,1.7235,1.7235,550800.0],["1983-07-11",1.7235,1.7356,1.7235,1.7235,674800.0],["1983-07-12",1.6628,1.6628,1.6507,1.6507,1743600.0],["1983-07-13",1.6507,1.6628,1.6507,1.6507,1779600.0],["1983-07-14",1.6749,1.6871,1.6749,1.6749,758800.0],["1983-07-15",1.6507,1.6507,1.6385,1.6385,977600.0],["1983-07-18",1.6385,1.6507,1.6385,1.6385,609200.0],["1983-07-19",1.6628,1.6749,1.6628,1.6628,594800.0],["1983-07-20",1.7113,1.7235,1.7113,1.7113,999200.0],["1983-07-21",1.7235,1.7356,1.7235,1.7235,1852400.0],["1983-07-22",1.7963,1.8084,1.7963,1.7963,2159600.0],["1983-07-25",1.8084,1.8084,1.8084,1.8084,1640000.0],["1983-07-26",1.8084,1.8206,1.8084,1.8084,826800.0],["1983-07-27",1.7842,1.7842,1.772,1.772,1906400.0],["1983-07-28",1.772,1.772,1.772,1.772,0.0],["1983-07-29",1.6628,1.6628,1.6507,1.6507,1655200.0],["1983-08-01",1.6507,1.6507,1.6385,1.6385,928800.0],["1983-08-02",1.6749,1.6871,1.6749,1.6749,1022800.0],["1983-08-03",1.6749,1.6871,1.6749,1.6749,764000.0],["1983-08-04",1.6507,1.6507,1.6385,1.6385,1293600.0],["1983-08-05",1.6385,1.6507,1.6385,1.6385,706000.0],["1983-08-08",1.6142,1.6142,1.6021,1.6021,759200.0],["1983-08-09",1.6021,1.6142,1.6021,1.6021,666800.0],["1983-08-10",1.6021,1.6021,1.59,1.59,783200.0],["1983-08-11",1.59,1.59,1.5778,1.5778,716800.0],["1983-08-12",1.59,1.6021,1.59,1.59,1365600.0],["1983-08-15",1.6264,1.6385,1.6264,1.6264,2306400.0],["1983-08-16",1.6264,1.6264,1.6142,1.6142,1294000.0],["1983-08-17",1.6142,1.6264,1.6142,1.6142,1537600.0],["1983-08-18",1.5414,1.5414,1.5293,1.5293,2258000.0],["1983-08-19",1.5293,1.5293,1.5171,1.5171,1937200.0],["1983-08-22",1.5171,1.5293,1.5171,1.5171,2055200.0],["1983-08-23",1.4807,1.4807,1.4686,1.4686,1233600.0],["1983-08-24",1.4686,1.4686,1.4565,1.4565,1721200.0],["1983-08-25",1.4079,1.4079,1.3958,1.3958,4382000.0],["1983-08-26",1.4686,1.4807,1.4686,1.4686,4814400.0],["1983-08-29",1.4686,1.4807,1.4686,1.4686,1426400.0],["1983-08-30",1.5414,1.5536,1.5414,1.5414,4258000.0],["1983-08-31",1.6021,1.6142,1.6021,1.6021,3286400.0],["1983-09-01",1.59,1.59,1.5778,1.5778,2546000.0],["1983-09-02",1.59,1.6021,1.59,1.59,2134400.0],["1983-09-06",1.6385,1.6507,1.6385,1.6385,1638400.0],["1983-09-07",1.6142,1.6142,1.6021,1.6021,1727600.0],["1983-09-08",1.59,1.59,1.5778,1.5778,1370800.0],["1983-09-09",1.5778,1.59,1.5778,1.5778,534400.0],["1983-09-12",1.5778,1.59,1.5778,1.5778,3226800.0],["1983-09-13",1.5536,1.5536,1.5414,1.5414,1046000.0],["1983-09-14",1.5414,1.5536,1.5414,1.5414,1986800.0],["1983-09-15",1.5171,1.5171,1.505,1.505,1788800.0],["1983-09-16",1.5536,1.5657,1.5536,1.5536,1291200.0],["1983-09-19",1.6021,1.6142,1.6021,1.6021,1623200.0],["1983-09-20",1.59,1.59,1.5778,1.5778,1456800.0],["1983-09-21",1.5778,1.5778,1.5657,1.5657,2158000.0],["1983-09-22",1.6021,1.6142,1.6021,1.6021,2861600.0],["1983-09-23",1.59,1.59,1.5778,1.5778,2139600.0],["1983-09-26",1.59,1.6021,1.59,1.59,2316400.0],["1983-09-27",1.5657,1.5657,1.5536,1.5536,2023600.0],["1983-09-28",1.5293,1.5293,1.5171,1.5171,2076000.0],["1983-09-29",1.5293,1.5414,1.5293,1.5293,1016400.0],["1983-09-30",1.5293,1.5414,1.5293,1.5293,839200.0],["1983-10-03",1.5293,1.5414,1.5171,1.5171,817600.0],["1983-10-04",1.5536,1.5657,1.5536,1.5536,750800.0],["1983-10-05",1.5536,1.5657,1.5536,1.5536,1079600.0],["1983-10-06",1.5657,1.5778,1.5657,1.5657,808400.0],["1983-10-07",1.5657,1.5778,1.5657,1.5657,806800.0],["1983-10-10",1.5657,1.5778,1.5657,1.5657,2184800.0],["1983-10-11",1.5414,1.5414,1.5293,1.5293,1768000.0],["1983-10-12",1.5293,1.5414,1.5293,1.5293,1358400.0],["1983-10-13",1.5293,1.5414,1.5293,1.5293,1220800.0],["1983-10-14",1.5293,1.5293,1.5171,1.5171,412400.0],["1983-10-17",1.5414,1.5536,1.5414,1.5414,1461200.0],["1983-10-18",1.5414,1.5414,1.5293,1.5293,1780400.0],["1983-10-19",1.5414,1.5536,1.5414,1.5414,1151600.0],["1983-10-20",1.59,1.6021,1.59,1.59,1301200.0],["1983-10-21",1.5657,1.5657,1.5536,1.5536,779600.0],["1983-10-24",1.5414,1.5414,1.5293,1.5293,1119200.0],["1983-10-25",1.5293,1.5414,1.5293,1.5293,537200.0],["1983-10-26",1.505,1.505,1.4929,1.4929,934000.0],["1983-10-27",1.4929,1.505,1.4929,1.4929,2101200.0],["1983-10-28",1.4929,1.505,1.4929,1.4929,863600.0],["1983-10-31",1.4929,1.505,1.4929,1.4929,234000.0],["1983-11-01",1.4565,1.4565,1.4443,1.4443,1204800.0],["1983-11-02",1.4079,1.4079,1.3958,1.3958,2927200.0],["1983-11-03",1.3958,1.4079,1.3958,1.3958,2132400.0],["1983-11-04",1.3958,1.4079,1.3958,1.3958,864400.0],["1983-11-07",1.3836,1.3836,1.3715,1.3715,2388400.0],["1983-11-08",1.3108,1.3108,1.2987,1.2987,2734800.0],["1983-11-09",1.3472,1.3594,1.3472,1.3472,2986800.0],["1983-11-10",1.3594,1.3715,1.3594,1.3594,1855600.0],["1983-11-11",1.42,1.4322,1.42,1.42,1956400.0],["1983-11-14",1.4443,1.4565,1.4443,1.4443,989600.0],["1983-11-15",1.4322,1.4322,1.42,1.42,501600.0],["1983-11-16",1.3715,1.3715,1.3594,1.3594,1463600.0],["1983-11-17",1.2865,1.2865,1.2744,1.2744,3366800.0],["1983-11-18",1.3108,1.323,1.3108,1.3108,5688800.0],["1983-11-21",1.3594,1.3715,1.3594,1.3594,1866400.0],["1983-11-22",1.3594,1.3715,1.3594,1.3594,540800.0],["1983-11-23",1.3594,1.3715,1.3594,1.3594,1310000.0],["1983-11-25",1.3715,1.3836,1.3715,1.3715,401600.0],["1983-11-28",1.3958,1.4079,1.3958,1.3958,456000.0],["1983-11-29",1.42,1.4322,1.42,1.42,1740800.0],["1983-11-30",1.4079,1.4079,1.3958,1.3958,2299600.0],["1983-12-01",1.3958,1.3958,1.3836,1.3836,2661600.0],["1983-12-02",1.3836,1.3836,1.3715,1.3715,890400.0],["1983-12-05",1.3594,1.3594,1.3472,1.3472,1032800.0],["1983-12-06",1.3472,1.3472,1.3351,1.3351,695600.0],["1983-12-07",1.3351,1.3351,1.323,1.323,842000.0],["1983-12-08",1.2987,1.2987,1.2865,1.2865,685200.0],["1983-12-09",1.2865,1.2865,1.2744,1.2744,997200.0],["1983-12-12",1.2987,1.3108,1.2987,1.2987,541600.0],["1983-12-13",1.2987,1.3108,1.2987,1.2987,543200.0],["1983-12-14",1.2987,1.3108,1.2987,1.2987,1676400.0],["1983-12-15",1.2987,1.3108,1.2987,1.2987,2323600.0],["1983-12-16",1.3108,1.323,1.3108,1.3108,785600.0],["1983-12-19",1.3351,1.3472,1.3351,1.3351,1148800.0],["1983-12-20",1.3594,1.3715,1.3594,1.3594,1099600.0],["1983-12-21",1.3715,1.3836,1.3715,1.3715,767200.0],["1983-12-22",1.3836,1.4079,1.3836,1.3836,877200.0],["1983-12-23",1.3958,1.4079,1.3958,1.3958,496800.0],["1983-12-27",1.4079,1.42,1.4079,1.4079,486000.0],["1983-12-28",1.4079,1.4079,1.3958,1.3958,1203200.0],["1983-12-29",1.3958,1.4079,1.3958,1.3958,483200.0],["1983-12-30",1.3958,1.4079,1.3958,1.3958,754400.0],["1984-01-03",1.4322,1.4443,1.4322,1.4322,1746000.0],["1984-01-04",1.5293,1.5414,1.5293,1.5293,1750400.0],["1984-01-05",1.5536,1.5657,1.5536,1.5536,1335600.0],["1984-01-06",1.5293,1.5293,1.5171,1.5171,542800.0],["1984-01-09",1.5171,1.5171,1.505,1.505,927600.0],["1984-01-10",1.505,1.505,1.4929,1.4929,981200.0],["1984-01-11",1.4807,1.4807,1.4686,1.4686,558000.0],["1984-01-12",1.4807,1.4929,1.4807,1.4807,913600.0],["1984-01-13",1.4322,1.4322,1.42,1.42,1319200.0],["1984-01-16",1.4079,1.4079,1.3958,1.3958,619600.0],["1984-01-17",1.4079,1.42,1.4079,1.4079,580800.0],["1984-01-18",1.4686,1.4807,1.4686,1.4686,3609600.0],["1984-01-19",1.4686,1.4807,1.4686,1.4686,772000.0],["1984-01-20",1.4686,1.4807,1.4686,1.4686,1436000.0],["1984-01-23",1.4565,1.4565,1.4443,1.4443,1221600.0],["1984-01-24",1.4443,1.4443,1.4322,1.4322,656400.0],["1984-01-25",1.4322,1.4443,1.4322,1.4322,1018000.0],["1984-01-26",1.4565,1.4686,1.4565,1.4565,1786400.0],["1984-01-27",1.4443,1.4443,1.4322,1.4322,360000.0],["1984-01-30",1.4322,1.4443,1.4322,1.4322,1145200.0],["1984-01-31",1.4443,1.4565,1.4443,1.4443,1087600.0],["1984-02-01",1.4443,1.4565,1.4443,1.4443,1129200.0],["1984-02-02",1.4443,1.4565,1.4443,1.4443,747600.0],["1984-02-03",1.4443,1.4565,1.4443,1.4443,1252400.0],["1984-02-06",1.4322,1.4322,1.42,1.42,984400.0],["1984-02-07",1.42,1.42,1.4079,1.4079,1037200.0],["1984-02-08",1.3958,1.3958,1.3836,1.3836,1499200.0],["1984-02-09",1.3594,1.3594,1.3472,1.3472,2570400.0],["1984-02-10",1.3472,1.3594,1.3472,1.3472,1597600.0],["1984-02-13",1.2987,1.2987,1.2865,1.2865,1990000.0],["1984-02-14",1.3351,1.3472,1.3351,1.3351,2731600.0],["1984-02-15",1.3351,1.3472,1.3351,1.3351,2288800.0],["1984-02-16",1.3594,1.3715,1.3594,1.3594,2973600.0],["1984-02-17",1.4079,1.42,1.4079,1.4079,4662400.0],["1984-02-21",1.4079,1.4079,1.3958,1.3958,405600.0],["1984-02-22",1.3958,1.4079,1.3958,1.3958,726400.0],["1984-02-23",1.3958,1.3958,1.3836,1.3836,1307200.0],["1984-02-24",1.4807,1.4929,1.4807,1.4807,2148800.0],["1984-02-27",1.5414,1.5536,1.5414,1.5414,1557600.0],["1984-02-28",1.4929,1.4929,1.4807,1.4807,801200.0],["1984-02-29",1.5171,1.5293,1.5171,1.5171,1686800.0],["1984-03-01",1.5293,1.5414,1.5293,1.5293,623200.0],["1984-03-02",1.5293,1.5414,1.5293,1.5293,684400.0],["1984-03-05",1.5293,1.5293,1.5171,1.5171,498800.0],["1984-03-06",1.5414,1.5536,1.5414,1.5414,1287200.0],["1984-03-07",1.5657,1.5778,1.5657,1.5657,2937200.0],["1984-03-08",1.6385,1.6507,1.6385,1.6385,2476000.0],["1984-03-09",1.6142,1.6142,1.6021,1.6021,952800.0],["1984-03-12",1.6021,1.6021,1.59,1.59,561600.0],["1984-03-13",1.59,1.59,1.5778,1.5778,1272400.0],["1984-03-14",1.5778,1.5778,1.5657,1.5657,1019200.0],["1984-03-15",1.5657,1.5657,1.5536,1.5536,577200.0],["1984-03-16",1.5657,1.5778,1.5657,1.5657,1079200.0],["1984-03-19",1.5171,1.5171,1.505,1.505,554000.0],["1984-03-20",1.5414,1.5536,1.5414,1.5414,1530400.0],["1984-03-21",1.5293,1.5293,1.5171,1.5171,771200.0],["1984-03-22",1.5171,1.5171,1.505,1.505,624000.0],["1984-03-23",1.5171,1.5293,1.5171,1.5171,708400.0],["1984-03-26",1.5293,1.5536,1.5293,1.5293,1071200.0],["1984-03-27",1.5536,1.5657,1.5536,1.5536,746000.0],["1984-03-28",1.6142,1.6264,1.6142,1.6142,1001200.0],["1984-03-29",1.6142,1.6142,1.6021,1.6021,534000.0],["1984-03-30",1.6264,1.6385,1.6264,1.6264,684400.0],["1984-04-02",1.6264,1.6385,1.6264,1.6264,1447600.0],["1984-04-03",1.6264,1.6264,1.6142,1.6142,3718800.0],["1984-04-04",1.6142,1.6264,1.6142,1.6142,2194800.0],["1984-04-05",1.59,1.59,1.5778,1.5778,1482000.0],["1984-04-06",1.5657,1.5657,1.5536,1.5536,3492800.0],["1984-04-09",1.5657,1.5778,1.5657,1.5657,805600.0],["1984-04-10",1.5657,1.5778,1.5657,1.5657,1018000.0],["1984-04-11",1.5657,1.5778,1.5536,1.5536,466800.0],["1984-04-12",1.59,1.6021,1.59,1.59,2817600.0],["1984-04-13",1.59,1.59,1.5778,1.5778,1144000.0],["1984-04-16",1.5778,1.59,1.5778,1.5778,607200.0],["1984-04-17",1.5778,1.59,1.5778,1.5778,518800.0],["1984-04-18",1.5657,1.5657,1.5536,1.5536,742400.0],["1984-04-19",1.5536,1.5657,1.5536,1.5536,146400.0],["1984-04-23",1.5536,1.5536,1.5414,1.5414,406800.0],["1984-04-24",1.5414,1.5536,1.5414,1.5414,985200.0],["1984-04-25",1.5414,1.5536,1.5414,1.5414,548000.0],["1984-04-26",1.59,1.6021,1.59,1.59,1200800.0],["1984-04-27",1.42,1.42,1.4079,1.4079,224400.0],["1984-04-30",1.4079,1.4079,1.3958,1.3958,371200.0],["1984-05-01",1.4079,1.42,1.4079,1.4079,373600.0],["1984-05-02",1.42,1.4322,1.42,1.42,720800.0],["1984-05-03",1.4443,1.4565,1.4443,1.4443,2141600.0],["1984-05-04",1.4686,1.4807,1.4686,1.4686,1691600.0],["1984-05-07",1.4686,1.4807,1.4686,1.4686,463200.0],["1984-05-08",1.4686,1.4807,1.4686,1.4686,322800.0],["1984-05-09",1.4686,1.4807,1.4686,1.4686,1256400.0],["1984-05-10",1.4686,1.4807,1.4686,1.4686,231200.0],["1984-05-11",1.4565,1.4565,1.4443,1.4443,527200.0],["1984-05-14",1.4565,1.4686,1.4565,1.4565,312000.0],["1984-05-15",1.4807,1.4929,1.4807,1.4807,530000.0],["1984-05-16",1.5171,1.5293,1.5171,1.5171,2024000.0],["1984-05-17",1.505,1.505,1.4929,1.4929,408000.0],["1984-05-18",1.4807,1.4807,1.4686,1.4686,690000.0],["1984-05-21",1.4686,1.4686,1.4565,1.4565,747600.0],["1984-05-22",1.4565,1.4565,1.4443,1.4443,544400.0],["1984-05-23",1.4443,1.4565,1.4443,1.4443,1198000.0],["1984-05-24",1.4079,1.4079,1.3958,1.3958,737200.0],["1984-05-25",1.3958,1.3958,1.3836,1.3836,1172400.0],["1984-05-29",1.3836,1.3836,1.3715,1.3715,1207200.0],["1984-05-30",1.3715,1.3715,1.3594,1.3594,1400800.0],["1984-05-31",1.3594,1.3715,1.3594,1.3594,1500800.0],["1984-06-01",1.4079,1.42,1.4079,1.4079,2353600.0],["1984-06-04",1.4443,1.4565,1.4443,1.4443,1170400.0],["1984-06-05",1.4322,1.4322,1.42,1.42,1054400.0],["1984-06-06",1.4322,1.4443,1.4322,1.4322,701200.0],["1984-06-07",1.4079,1.4079,1.3958,1.3958,1635600.0],["1984-06-08",1.3958,1.4079,1.3958,1.3958,468000.0],["1984-06-11",1.3958,1.4079,1.3958,1.3958,1020800.0],["1984-06-12",1.3958,1.3958,1.3836,1.3836,306000.0],["1984-06-13",1.3836,1.3958,1.3836,1.3836,274800.0],["1984-06-14",1.3715,1.3715,1.3594,1.3594,1230000.0],["1984-06-15",1.3594,1.3715,1.3594,1.3594,1266000.0],["1984-06-18",1.3836,1.3958,1.3836,1.3836,767600.0],["1984-06-19",1.3836,1.3836,1.3715,1.3715,751200.0],["1984-06-20",1.3715,1.3836,1.3715,1.3715,1184400.0],["1984-06-21",1.3715,1.3715,1.3594,1.3594,383600.0],["1984-06-22",1.3715,1.3836,1.3715,1.3715,774800.0],["1984-06-25",1.3715,1.3715,1.3594,1.3594,330000.0],["1984-06-26",1.3715,1.3836,1.3715,1.3715,682000.0],["1984-06-27",1.3836,1.3958,1.3836,1.3836,562400.0],["1984-06-28",1.42,1.4322,1.42,1.42,341600.0],["1984-06-29",1.4443,1.4565,1.4443,1.4443,656400.0],["1984-07-02",1.4443,1.4443,1.4322,1.4322,524000.0],["1984-07-03",1.4322,1.4322,1.42,1.42,369600.0],["1984-07-05",1.42,1.4322,1.42,1.42,178400.0],["1984-07-06",1.42,1.42,1.4079,1.4079,427200.0],["1984-07-09",1.42,1.4322,1.42,1.42,875200.0],["1984-07-10",1.4079,1.4079,1.3958,1.3958,1790800.0],["1984-07-11",1.3715,1.3715,1.3594,1.3594,306400.0],["1984-07-12",1.3594,1.3594,1.3472,1.3472,920400.0],["1984-07-13",1.3836,1.3958,1.3836,1.3836,1154400.0],["1984-07-16",1.3836,1.3836,1.3715,1.3715,851200.0],["1984-07-17",1.3715,1.3715,1.3594,1.3594,474800.0],["1984-07-18",1.3351,1.3351,1.323,1.323,981600.0],["1984-07-19",1.323,1.323,1.3108,1.3108,859200.0],["1984-07-20",1.3108,1.3108,1.2987,1.2987,690400.0],["1984-07-23",1.2623,1.2623,1.2501,1.2501,465600.0],["1984-07-24",1.2501,1.2623,1.2501,1.2501,636800.0],["1984-07-25",1.2744,1.2865,1.2744,1.2744,650400.0],["1984-07-26",1.2865,1.2987,1.2865,1.2865,1248400.0],["1984-07-27",1.2865,1.2987,1.2865,1.2865,265200.0],["1984-07-30",1.2865,1.2987,1.2865,1.2865,525200.0],["1984-07-31",1.2987,1.3108,1.2987,1.2987,1241600.0],["1984-08-01",1.3351,1.3472,1.3351,1.3351,2030000.0],["1984-08-02",1.3836,1.3958,1.3836,1.3836,1348400.0],["1984-08-03",1.4565,1.4686,1.4565,1.4565,2490000.0],["1984-08-06",1.4443,1.4443,1.4322,1.4322,3065600.0],["1984-08-07",1.4322,1.4322,1.42,1.42,868400.0],["1984-08-08",1.4322,1.4443,1.4322,1.4322,1868000.0],["1984-08-09",1.4686,1.4807,1.4686,1.4686,851200.0],["1984-08-10",1.4686,1.4807,1.4686,1.4686,3711200.0],["1984-08-13",1.4686,1.4686,1.4565,1.4565,1053200.0],["1984-08-14",1.4686,1.4807,1.4686,1.4686,1267600.0],["1984-08-15",1.4686,1.4686,1.4565,1.4565,547200.0],["1984-08-16",1.4807,1.4929,1.4807,1.4807,2190000.0],["1984-08-17",1.4807,1.4929,1.4807,1.4807,869600.0],["1984-08-20",1.4807,1.4929,1.4807,1.4807,428800.0],["1984-08-21",1.4807,1.4929,1.4807,1.4807,766800.0],["1984-08-22",1.4807,1.4929,1.4807,1.4807,2133600.0],["1984-08-23",1.505,1.5171,1.505,1.505,1104000.0],["1984-08-24",1.505,1.5171,1.505,1.505,718800.0],["1984-08-27",1.4929,1.4929,1.4807,1.4807,1076400.0],["1984-08-28",1.505,1.5171,1.505,1.505,960000.0],["1984-08-29",1.505,1.505,1.4929,1.4929,1078000.0],["1984-08-30",1.505,1.5171,1.505,1.505,937200.0],["1984-08-31",1.505,1.5171,1.505,1.505,1119200.0],["1984-09-04",1.505,1.505,1.4929,1.4929,990800.0],["1984-09-05",1.4929,1.505,1.4929,1.4929,960400.0],["1984-09-06",1.505,1.5171,1.505,1.505,1825200.0],["1984-09-07",1.505,1.505,1.4929,1.4929,1430400.0],["1984-09-10",1.4929,1.4929,1.4807,1.4807,1117600.0],["1984-09-11",1.4929,1.5171,1.4929,1.4929,1385600.0],["1984-09-12",1.505,1.5171,1.505,1.505,1636400.0],["1984-09-13",1.5293,1.5414,1.5293,1.5293,1808800.0],["1984-09-14",1.5536,1.5657,1.5536,1.5536,2725200.0],["1984-09-17",1.5414,1.5414,1.5293,1.5293,794400.0],["1984-09-18",1.5293,1.5414,1.5171,1.5414,1232000.0],["1984-09-19",1.5414,1.5414,1.5171,1.5171,1516800.0],["1984-09-20",1.5171,1.5171,1.4929,1.4929,594000.0],["1984-09-21",1.4929,1.4929,1.4565,1.4929,1638400.0],["1984-09-24",1.4929,1.505,1.4807,1.4929,554400.0],["1984-09-25",1.4807,1.4807,1.4686,1.4686,1018800.0],["1984-09-26",1.4686,1.5171,1.4686,1.505,996000.0],["1984-09-27",1.5171,1.5536,1.5171,1.5293,754400.0],["1984-09-28",1.5293,1.5414,1.505,1.505,1246000.0],["1984-10-01",1.505,1.5171,1.4929,1.4929,463200.0],["1984-10-02",1.4929,1.505,1.4807,1.4929,432000.0],["1984-10-03",1.4929,1.505,1.4807,1.4929,1889600.0],["1984-10-04",1.4929,1.505,1.4686,1.4929,357200.0],["1984-10-05",1.505,1.5293,1.505,1.5293,579200.0],["1984-10-08",1.5293,1.5293,1.5171,1.5171,206000.0],["1984-10-09",1.5171,1.5293,1.4807,1.505,537600.0],["1984-10-10",1.505,1.505,1.4686,1.4807,1064400.0],["1984-10-11",1.4807,1.505,1.4807,1.4929,2375600.0],["1984-10-12",1.4929,1.505,1.4929,1.4929,260400.0],["1984-10-15",1.4929,1.505,1.4929,1.505,625200.0],["1984-10-16",1.505,1.505,1.4807,1.4929,1579200.0],["1984-10-17",1.4929,1.505,1.4807,1.4929,451200.0],["1984-10-18",1.4929,1.5293,1.4807,1.5171,1379600.0],["1984-10-19",1.5536,1.5778,1.5536,1.5536,1614800.0],["1984-10-22",1.5657,1.5778,1.5657,1.5657,850000.0],["1984-10-23",1.5657,1.59,1.5657,1.5778,1005200.0],["1984-10-24",1.59,1.6264,1.59,1.6264,1974400.0],["1984-10-25",1.6264,1.6385,1.6142,1.6264,2064000.0],["1984-10-26",1.6264,1.6264,1.6021,1.6021,915200.0],["1984-10-29",1.6021,1.6142,1.5778,1.6021,1110000.0],["1984-10-30",1.6021,1.6385,1.59,1.6385,833600.0],["1984-10-31",1.6385,1.6385,1.5657,1.6142,690800.0],["1984-11-01",1.6142,1.6507,1.6142,1.6507,934400.0],["1984-11-02",1.6507,1.6871,1.6507,1.6507,2912400.0],["1984-11-05",1.6385,1.6385,1.6142,1.6264,2006000.0],["1984-11-06",1.6142,1.6142,1.6021,1.6021,866000.0],["1984-11-07",1.6021,1.6264,1.6021,1.6142,1348000.0],["1984-11-08",1.6142,1.6264,1.6142,1.6142,523200.0],["1984-11-09",1.6264,1.6385,1.6264,1.6264,1136400.0],["1984-11-12",1.6264,1.6385,1.6264,1.6385,538800.0],["1984-11-13",1.6385,1.6628,1.6264,1.6264,1245200.0],["1984-11-14",1.6264,1.6264,1.6021,1.6142,2602000.0],["1984-11-15",1.59,1.59,1.5657,1.5778,1581600.0],["1984-11-16",1.5778,1.59,1.5657,1.5657,429200.0],["1984-11-19",1.5536,1.5536,1.5171,1.5171,537600.0],["1984-11-20",1.5171,1.5414,1.5171,1.5293,761200.0],["1984-11-21",1.5293,1.5293,1.505,1.5171,415200.0],["1984-11-23",1.5171,1.5414,1.5171,1.5293,436400.0],["1984-11-26",1.5293,1.5293,1.5171,1.5171,669200.0],["1984-11-27",1.5171,1.5293,1.505,1.5171,163600.0],["1984-11-28",1.5171,1.5293,1.505,1.5171,1136400.0],["1984-11-29",1.5171,1.5171,1.505,1.505,419600.0],["1984-11-30",1.505,1.505,1.4929,1.505,981200.0],["1984-12-03",1.4929,1.4929,1.4807,1.4807,1150800.0],["1984-12-04",1.4929,1.505,1.4929,1.505,778000.0],["1984-12-05",1.505,1.505,1.4807,1.4929,1692400.0],["1984-12-06",1.4929,1.4929,1.4686,1.4807,1201200.0],["1984-12-07",1.4807,1.4929,1.4807,1.4929,396000.0],["1984-12-10",1.4807,1.4807,1.4565,1.4807,498400.0],["1984-12-11",1.4807,1.4807,1.4686,1.4686,625200.0],["1984-12-12",1.4686,1.4807,1.4686,1.4686,422000.0],["1984-12-13",1.4686,1.4807,1.4686,1.4686,371200.0],["1984-12-14",1.4686,1.4929,1.4686,1.4929,1579200.0],["1984-12-17",1.4929,1.505,1.4807,1.4929,1134800.0],["1984-12-18",1.5171,1.5536,1.5171,1.5536,942800.0],["1984-12-19",1.5536,1.5657,1.5171,1.5293,1619200.0],["1984-12-20",1.5293,1.5293,1.505,1.505,250400.0],["1984-12-21",1.505,1.5171,1.4929,1.5171,408800.0],["1984-12-24",1.5171,1.5171,1.505,1.5171,56800.0],["1984-12-26",1.5171,1.5171,1.505,1.505,105200.0],["1984-12-27",1.505,1.5171,1.4929,1.4929,364000.0],["1984-12-28",1.4929,1.5171,1.4929,1.505,344400.0],["1984-12-31",1.505,1.5293,1.505,1.5171,364800.0],["1985-01-02",1.5171,1.5414,1.5171,1.5171,446800.0],["1985-01-03",1.5171,1.5293,1.5171,1.5293,181600.0],["1985-01-04",1.5293,1.5414,1.5171,1.5293,478400.0],["1985-01-07",1.5293,1.5536,1.5293,1.5414,334000.0],["1985-01-08",1.5414,1.5536,1.5293,1.5293,366400.0],["1985-01-09",1.5293,1.5536,1.5293,1.5414,827200.0],["1985-01-10",1.5414,1.5778,1.505,1.5536,929600.0],["1985-01-11",1.5536,1.5657,1.5414,1.5414,660400.0],["1985-01-14",1.5414,1.5414,1.5171,1.5414,704400.0],["1985-01-15",1.5414,1.5536,1.5293,1.5293,576000.0],["1985-01-16",1.5293,1.5536,1.5293,1.5414,3065200.0],["1985-01-17",1.5414,1.5778,1.5414,1.5536,728400.0],["1985-01-18",1.5536,1.5778,1.5414,1.5536,1342000.0],["1985-01-21",1.5536,1.59,1.5536,1.59,1320000.0],["1985-01-22",1.59,1.6142,1.5778,1.6021,1170000.0],["1985-01-23",1.6021,1.6385,1.59,1.6385,3395200.0],["1985-01-24",1.6385,1.6385,1.6142,1.6142,2525600.0],["1985-01-25",1.6142,1.6385,1.6142,1.6142,691600.0],["1985-01-28",1.6142,1.6264,1.6021,1.6142,3535200.0],["1985-01-29",1.6142,1.6264,1.6021,1.6142,1660800.0],["1985-01-30",1.6142,1.6264,1.6142,1.6142,787200.0],["1985-01-31",1.6142,1.6264,1.6021,1.6142,645200.0],["1985-02-01",1.6142,1.6142,1.6021,1.6021,1440400.0],["1985-02-04",1.6021,1.6021,1.5778,1.59,1409600.0],["1985-02-05",1.59,1.6021,1.59,1.59,1160800.0],["1985-02-06",1.59,1.6021,1.59,1.59,1794800.0],["1985-02-07",1.59,1.6142,1.59,1.6021,1856800.0],["1985-02-08",1.6021,1.6142,1.59,1.6021,1020800.0],["1985-02-11",1.6021,1.6142,1.5657,1.5657,846400.0],["1985-02-12",1.5536,1.5536,1.5293,1.5414,856800.0],["1985-02-13",1.5414,1.5657,1.5293,1.5536,896000.0],["1985-02-14",1.5536,1.5657,1.5414,1.5414,980800.0],["1985-02-15",1.5414,1.5657,1.5414,1.5414,517600.0],["1985-02-19",1.5414,1.5536,1.5414,1.5414,399600.0],["1985-02-20",1.5414,1.5657,1.5414,1.5536,1570400.0],["1985-02-21",1.5536,1.5536,1.5414,1.5536,2260800.0],["1985-02-22",1.5536,1.5536,1.5171,1.5293,1113200.0],["1985-02-25",1.5171,1.5171,1.4929,1.5171,634000.0],["1985-02-26",1.505,1.505,1.4686,1.4929,3925600.0],["1985-02-27",1.5293,1.5536,1.5293,1.5536,3719200.0],["1985-02-28",1.5536,1.59,1.5536,1.59,1665200.0],["1985-03-01",1.59,1.6142,1.5657,1.6021,1514000.0],["1985-03-04",1.6021,1.6628,1.59,1.6021,662800.0],["1985-03-05",1.6021,1.6142,1.59,1.6021,1161200.0],["1985-03-06",1.6021,1.6142,1.6021,1.6021,1956800.0],["1985-03-07",1.6021,1.6142,1.5778,1.6021,2161200.0],["1985-03-08",1.6021,1.6142,1.59,1.6142,616000.0],["1985-03-11",1.6142,1.6264,1.6021,1.6264,486400.0],["1985-03-12",1.6264,1.6264,1.6021,1.6142,1280000.0],["1985-03-13",1.6142,1.6264,1.6021,1.6021,1371200.0],["1985-03-14",1.6021,1.6142,1.5778,1.59,1396400.0],["1985-03-15",1.59,1.6142,1.5778,1.59,473200.0],["1985-03-18",1.59,1.6021,1.5778,1.59,873600.0],["1985-03-19",1.59,1.6264,1.59,1.6264,1578800.0],["1985-03-20",1.6264,1.6264,1.6142,1.6142,648000.0],["1985-03-21",1.6264,1.6507,1.6264,1.6385,1114000.0],["1985-03-22",1.6385,1.6507,1.6264,1.6385,1092400.0],["1985-03-25",1.6385,1.6385,1.6142,1.6142,904000.0],["1985-03-26",1.6142,1.6385,1.6142,1.6264,924800.0],["1985-03-27",1.6385,1.6628,1.6385,1.6628,2052800.0],["1985-03-28",1.6507,1.6507,1.6142,1.6142,3240800.0],["1985-03-29",1.6142,1.6142,1.59,1.59,2517600.0],["1985-04-01",1.59,1.59,1.5778,1.5778,1244400.0],["1985-04-02",1.5778,1.59,1.5778,1.59,1114800.0],["1985-04-03",1.59,1.59,1.5536,1.5657,1869600.0],["1985-04-04",1.5657,1.5657,1.5536,1.5536,885200.0],["1985-04-08",1.5536,1.5657,1.5414,1.5657,489600.0],["1985-04-09",1.5657,1.5657,1.5536,1.5657,1963200.0],["1985-04-10",1.5657,1.59,1.5536,1.5778,888800.0],["1985-04-11",1.5778,1.6142,1.5778,1.59,3568400.0],["1985-04-12",1.59,1.6142,1.59,1.6021,642000.0],["1985-04-15",1.6021,1.6264,1.6021,1.6142,325200.0],["1985-04-16",1.6142,1.6264,1.59,1.6264,680800.0],["1985-04-17",1.6264,1.6264,1.6142,1.6142,206800.0],["1985-04-18",1.6385,1.6628,1.6385,1.6385,2118400.0],["1985-04-19",1.6385,1.6507,1.6264,1.6507,1452400.0],["1985-04-22",1.6507,1.6507,1.6142,1.6142,1300400.0],["1985-04-23",1.6142,1.6264,1.59,1.59,460000.0],["1985-04-24",1.59,1.59,1.5657,1.5657,319600.0],["1985-04-25",1.5657,1.5778,1.5657,1.5657,298400.0],["1985-04-26",1.5657,1.5778,1.5657,1.5657,334400.0],["1985-04-29",1.5657,1.5778,1.5657,1.5657,144000.0],["1985-04-30",1.5657,1.5778,1.5536,1.5536,1467600.0],["1985-05-01",1.5536,1.5657,1.5293,1.5414,1432800.0],["1985-05-02",1.5414,1.5414,1.5293,1.5414,245600.0],["1985-05-03",1.5293,1.5293,1.4929,1.505,1058800.0],["1985-05-06",1.505,1.505,1.4929,1.505,246000.0],["1985-05-07",1.505,1.5293,1.4929,1.5293,2299200.0],["1985-05-08",1.4929,1.4929,1.4443,1.4565,6700400.0],["1985-05-09",1.4565,1.4807,1.4565,1.4686,1227600.0],["1985-05-10",1.4807,1.5171,1.4807,1.5171,1768400.0],["1985-05-13",1.5171,1.5414,1.5171,1.5293,1671200.0],["1985-05-14",1.5293,1.5414,1.505,1.5293,839200.0],["1985-05-15",1.5293,1.5293,1.4807,1.5171,844000.0],["1985-05-16",1.5171,1.5171,1.505,1.5171,410000.0],["1985-05-17",1.5171,1.5171,1.4929,1.505,1929200.0],["1985-05-20",1.505,1.5293,1.505,1.5171,1584000.0],["1985-05-21",1.5171,1.5293,1.505,1.5171,1057200.0],["1985-05-22",1.5171,1.5414,1.5171,1.5293,763200.0],["1985-05-23",1.5293,1.5414,1.5171,1.5293,1405600.0],["1985-05-24",1.5293,1.5414,1.5293,1.5293,806400.0],["1985-05-28",1.5414,1.5536,1.5414,1.5414,555200.0],["1985-05-29",1.5536,1.5778,1.5536,1.5657,932400.0],["1985-05-30",1.5657,1.59,1.5657,1.5778,2395200.0],["1985-05-31",1.5778,1.59,1.5657,1.5778,2583200.0],["1985-06-03",1.5778,1.6021,1.5778,1.59,1122000.0],["1985-06-04",1.59,1.59,1.5778,1.59,2424800.0],["1985-06-05",1.59,1.6021,1.5778,1.59,1210400.0],["1985-06-06",1.59,1.59,1.5778,1.59,260400.0],["1985-06-07",1.59,1.59,1.5657,1.5657,1598000.0],["1985-06-10",1.5657,1.5778,1.5536,1.5657,957600.0],["1985-06-11",1.5657,1.5778,1.5171,1.5171,4358400.0],["1985-06-12",1.505,1.505,1.4443,1.4443,3484400.0],["1985-06-13",1.4322,1.4322,1.3836,1.3958,2581200.0],["1985-06-14",1.42,1.4565,1.42,1.4565,1153600.0],["1985-06-17",1.4565,1.4565,1.3958,1.4079,5097200.0],["1985-06-18",1.42,1.4565,1.42,1.4565,3293200.0],["1985-06-19",1.4565,1.4565,1.4322,1.4322,758800.0],["1985-06-20",1.4322,1.4565,1.4322,1.4322,684000.0],["1985-06-21",1.4443,1.4686,1.4443,1.4686,746400.0],["1985-06-24",1.4686,1.4807,1.4565,1.4686,285600.0],["1985-06-25",1.4686,1.4807,1.4686,1.4686,480800.0],["1985-06-26",1.4686,1.4807,1.4565,1.4686,304800.0],["1985-06-27",1.4686,1.4807,1.4565,1.4686,830800.0],["1985-06-28",1.4686,1.4929,1.4565,1.4929,560400.0],["1985-07-01",1.4929,1.5171,1.4929,1.4929,386800.0],["1985-07-02",1.4929,1.5171,1.4929,1.505,477600.0],["1985-07-03",1.505,1.5171,1.505,1.5171,1246400.0],["1985-07-05",1.5171,1.5171,1.4929,1.4929,1471200.0],["1985-07-08",1.4807,1.4807,1.4565,1.4686,713600.0],["1985-07-09",1.4565,1.4565,1.42,1.4322,1221600.0],["1985-07-10",1.4322,1.4807,1.42,1.4443,1481200.0],["1985-07-11",1.4565,1.4807,1.4565,1.4686,1346800.0],["1985-07-12",1.4807,1.4929,1.4807,1.4929,2057200.0],["1985-07-15",1.4929,1.4929,1.4565,1.4807,899200.0],["1985-07-16",1.4807,1.4807,1.4565,1.4807,398000.0],["1985-07-17",1.4079,1.4079,1.3836,1.3836,2793600.0],["1985-07-18",1.4079,1.4443,1.4079,1.42,2501200.0],["1985-07-19",1.4322,1.4686,1.4322,1.4686,1213600.0],["1985-07-22",1.4686,1.4686,1.4443,1.4565,3630000.0],["1985-07-23",1.4565,1.4929,1.4565,1.4565,3489600.0],["1985-07-24",1.4565,1.4686,1.4565,1.4686,825200.0],["1985-07-25",1.4686,1.4807,1.4565,1.4686,1860400.0],["1985-07-26",1.4686,1.4686,1.4322,1.4565,467600.0],["1985-07-29",1.4565,1.4686,1.4443,1.4565,399200.0],["1985-07-30",1.4565,1.4686,1.4443,1.4443,2166400.0],["1985-07-31",1.4565,1.4686,1.4565,1.4686,579200.0],["1985-08-01",1.4686,1.4807,1.4565,1.4565,622000.0],["1985-08-02",1.4565,1.4686,1.4443,1.4443,787600.0],["1985-08-05",1.4443,1.4443,1.42,1.42,1626400.0],["1985-08-06",1.42,1.4322,1.4079,1.42,772800.0],["1985-08-07",1.4079,1.4079,1.3836,1.3958,1191600.0],["1985-08-08",1.3958,1.4079,1.3958,1.3958,1189600.0],["1985-08-09",1.4079,1.42,1.4079,1.4079,1502400.0],["1985-08-12",1.4079,1.4322,1.4079,1.4322,811600.0],["1985-08-13",1.4322,1.4565,1.4322,1.4565,1370400.0],["1985-08-14",1.4322,1.4322,1.4079,1.42,1754800.0],["1985-08-15",1.42,1.4322,1.4079,1.42,2069600.0],["1985-08-16",1.42,1.42,1.4079,1.42,280800.0],["1985-08-19",1.42,1.42,1.4079,1.42,300000.0],["1985-08-20",1.4322,1.4443,1.4322,1.4443,2129600.0],["1985-08-21",1.4443,1.4565,1.4322,1.4565,639200.0],["1985-08-22",1.4565,1.4565,1.4322,1.4443,458400.0],["1985-08-23",1.4443,1.4565,1.4322,1.4443,233600.0],["1985-08-26",1.4443,1.4565,1.4443,1.4443,236400.0],["1985-08-27",1.4565,1.4686,1.4565,1.4565,648400.0],["1985-08-28",1.4686,1.4807,1.4686,1.4807,1732800.0],["1985-08-29",1.4807,1.505,1.4807,1.4929,623200.0],["1985-08-30",1.505,1.5171,1.505,1.505,708400.0],["1985-09-03",1.505,1.5293,1.505,1.5171,719200.0],["1985-09-04",1.5171,1.5171,1.505,1.505,332800.0],["1985-09-05",1.505,1.5171,1.4929,1.4929,927200.0],["1985-09-06",1.4929,1.4929,1.4807,1.4807,672000.0],["1985-09-09",1.4807,1.4807,1.4565,1.4565,1038000.0],["1985-09-10",1.4565,1.4807,1.4565,1.4686,414800.0],["1985-09-11",1.4686,1.4686,1.4443,1.4565,627200.0],["1985-09-12",1.4565,1.4686,1.4443,1.4565,239600.0],["1985-09-13",1.4565,1.4807,1.4565,1.4686,470400.0],["1985-09-16",1.4686,1.4929,1.4686,1.4807,495600.0],["1985-09-17",1.4807,1.505,1.4807,1.4807,930000.0],["1985-09-18",1.4807,1.4929,1.4807,1.4929,1340800.0],["1985-09-19",1.4929,1.505,1.4929,1.4929,1264000.0],["1985-09-20",1.505,1.5171,1.505,1.5171,1055200.0],["1985-09-23",1.5414,1.5778,1.5414,1.5657,1144800.0],["1985-09-24",1.5657,1.5657,1.5293,1.5414,690400.0],["1985-09-25",1.5414,1.5536,1.5293,1.5293,564000.0],["1985-09-26",1.5293,1.5293,1.505,1.5171,886000.0],["1985-09-30",1.5171,1.5293,1.5171,1.5293,242000.0],["1985-10-01",1.5293,1.5414,1.5171,1.5414,494000.0],["1985-10-02",1.5414,1.5536,1.5293,1.5293,595600.0],["1985-10-03",1.5293,1.5414,1.5293,1.5414,624000.0],["1985-10-04",1.5293,1.5293,1.5171,1.5293,309200.0],["1985-10-07",1.5171,1.5171,1.4929,1.4929,161600.0],["1985-10-08",1.4929,1.5171,1.4929,1.4929,135200.0],["1985-10-09",1.505,1.5293,1.505,1.5171,862800.0],["1985-10-10",1.5171,1.5171,1.505,1.505,290800.0],["1985-10-11",1.505,1.505,1.4807,1.4929,642000.0],["1985-10-14",1.505,1.5171,1.505,1.5171,130400.0],["1985-10-15",1.5171,1.5414,1.5171,1.5293,290000.0],["1985-10-16",1.5293,1.5414,1.5171,1.5414,623200.0],["1985-10-17",1.5536,1.59,1.5536,1.5778,3507600.0],["1985-10-18",1.59,1.6142,1.59,1.59,1066000.0],["1985-10-21",1.59,1.6021,1.5778,1.5778,1175600.0],["1985-10-22",1.5778,1.5778,1.5657,1.5657,1514000.0],["1985-10-23",1.59,1.6021,1.59,1.59,480000.0],["1985-10-24",1.59,1.6142,1.59,1.6021,620800.0],["1985-10-25",1.6021,1.6264,1.6021,1.6142,1167200.0],["1985-10-28",1.6142,1.6264,1.6021,1.6142,751600.0],["1985-10-29",1.6142,1.6385,1.6021,1.6264,830000.0],["1985-10-30",1.6264,1.6264,1.6142,1.6142,663200.0],["1985-10-31",1.6142,1.6264,1.6021,1.6021,288400.0],["1985-11-01",1.6021,1.6264,1.5778,1.6142,1605600.0],["1985-11-04",1.6142,1.6264,1.6021,1.6142,416400.0],["1985-11-05",1.6142,1.6385,1.6021,1.6385,834000.0],["1985-11-06",1.7235,1.772,1.7235,1.7356,5591200.0],["1985-11-07",1.7356,1.7478,1.7113,1.7113,2070400.0],["1985-11-08",1.7113,1.7356,1.7113,1.7356,1028400.0],["1985-11-11",1.7356,1.7599,1.7356,1.7599,4388400.0],["1985-11-12",1.7599,1.772,1.7478,1.7599,843200.0],["1985-11-13",1.7599,1.7842,1.7599,1.772,1466000.0],["1985-11-14",1.7842,1.8206,1.7842,1.8084,2396000.0],["1985-11-15",1.8084,1.8327,1.7963,1.8084,2250800.0],["1985-11-18",1.8084,1.8084,1.7963,1.7963,1800400.0],["1985-11-19",1.8084,1.8327,1.8084,1.8206,2077200.0],["1985-11-20",1.8206,1.8327,1.8206,1.8206,1308800.0],["1985-11-21",1.8206,1.8327,1.7842,1.7963,5216400.0],["1985-11-22",1.7963,1.8206,1.7963,1.8206,24803600.0],["1985-11-25",1.8206,1.8206,1.7963,1.8084,3041600.0],["1985-11-26",1.8084,1.8448,1.8084,1.8327,2564000.0],["1985-11-27",1.8448,1.8934,1.8448,1.8934,2557200.0],["1985-11-29",1.8934,1.9419,1.8934,1.9177,1333600.0],["1985-12-02",1.9177,1.9419,1.8934,1.9055,1238800.0],["1985-12-03",1.9055,1.9055,1.8813,1.9055,360400.0],["1985-12-04",1.9177,1.9662,1.9177,1.9662,2061600.0],["1985-12-05",1.9662,1.9662,1.9419,1.9541,1155600.0],["1985-12-06",1.9541,1.9541,1.9177,1.9419,1202400.0],["1985-12-09",1.9419,1.9419,1.9177,1.9177,618000.0],["1985-12-10",1.9177,1.9419,1.9177,1.9177,674400.0],["1985-12-11",1.9177,1.9419,1.9177,1.9298,714800.0],["1985-12-12",1.9298,1.9541,1.9298,1.9541,646400.0],["1985-12-13",1.9541,1.9662,1.9419,1.9662,913600.0],["1985-12-16",1.9662,1.9905,1.9541,1.9784,1201200.0],["1985-12-17",1.9784,1.9784,1.9541,1.9541,1054800.0],["1985-12-18",1.9784,1.9905,1.9784,1.9784,1265600.0],["1985-12-19",2.0026,2.0633,2.0026,2.0633,1206800.0],["1985-12-20",2.0876,2.124,2.0876,2.1119,3898400.0],["1985-12-23",2.1119,2.1361,2.1119,2.1119,732400.0],["1985-12-24",2.0997,2.0997,2.039,2.0512,1519200.0],["1985-12-26",2.0512,2.0755,2.0512,2.0633,364800.0],["1985-12-27",2.0755,2.124,2.0755,2.1119,592000.0],["1985-12-30",2.1361,2.1726,2.1361,2.1604,971600.0],["1985-12-31",2.1604,2.1847,2.1604,2.1726,2055200.0],["1986-01-02",2.209,2.2332,2.209,2.2211,4451200.0],["1986-01-03",2.2211,2.2332,2.2211,2.2211,2119200.0],["1986-01-06",2.2211,2.2454,2.1968,2.1968,1864000.0],["1986-01-07",2.1968,2.1968,2.1726,2.1968,1423200.0],["1986-01-08",2.1968,2.1968,2.0997,2.1119,1749200.0],["1986-01-09",2.1119,2.124,2.0876,2.0876,2392800.0],["1986-01-10",2.0876,2.124,2.0876,2.0876,1303200.0],["1986-01-13",2.0755,2.0755,2.039,2.0512,2478400.0],["1986-01-14",2.0512,2.0755,2.0512,2.0512,1638000.0],["1986-01-15",2.1361,2.1726,2.1361,2.1604,7061200.0],["1986-01-16",2.1604,2.1968,2.1604,2.1847,1315600.0],["1986-01-17",2.1847,2.1847,2.1604,2.1604,542000.0],["1986-01-20",2.1726,2.1968,2.1726,2.1847,432800.0],["1986-01-21",2.1847,2.2454,2.1847,2.209,1119600.0],["1986-01-22",2.209,2.209,2.1847,2.1847,1270400.0],["1986-01-23",2.1604,2.1604,2.1119,2.1483,1010400.0],["1986-01-24",2.1847,2.2332,2.1847,2.209,2560800.0],["1986-01-27",2.2211,2.2332,2.2211,2.2332,847200.0],["1986-01-28",2.2211,2.2211,2.1968,2.1968,1394400.0],["1986-01-29",2.1968,2.209,2.1726,2.1847,856400.0],["1986-01-30",2.1847,2.1968,2.1604,2.1604,372000.0],["1986-01-31",2.1847,2.209,2.1847,2.209,1041600.0],["1986-02-03",2.209,2.2575,2.209,2.2454,1456000.0],["1986-02-04",2.2454,2.2575,2.2332,2.2332,1188400.0],["1986-02-05",2.2454,2.2696,2.2454,2.2575,408000.0],["1986-02-06",2.2818,2.3061,2.2818,2.2939,832000.0],["1986-02-07",2.3061,2.3546,2.3061,2.3425,1902400.0],["1986-02-10",2.3425,2.3667,2.3425,2.3546,896000.0],["1986-02-11",2.3546,2.3667,2.3425,2.3425,226800.0],["1986-02-12",2.3425,2.3667,2.3425,2.3546,926800.0],["1986-02-13",2.3667,2.4032,2.3667,2.4032,907200.0],["1986-02-14",2.4032,2.4274,2.391,2.4153,888800.0],["1986-02-18",2.4153,2.4153,2.391,2.4032,672000.0],["1986-02-19",2.4032,2.4153,2.3667,2.3667,726400.0],["1986-02-20",2.3667,2.3667,2.3425,2.3546,594400.0],["1986-02-21",2.3425,2.3425,2.3182,2.3303,465600.0],["1986-02-24",2.3303,2.3425,2.2939,2.2939,1485600.0],["1986-02-25",2.2939,2.3182,2.2818,2.3061,1445200.0],["1986-02-26",2.3061,2.3667,2.3061,2.3667,1068400.0],["1986-02-27",2.3667,2.391,2.3546,2.3789,412400.0],["1986-02-28",2.3789,2.3789,2.3425,2.3546,516000.0],["1986-03-03",2.3425,2.3425,2.3182,2.3182,956000.0],["1986-03-04",2.3182,2.391,2.3182,2.3667,1439600.0],["1986-03-05",2.3667,2.4032,2.3546,2.3667,1384800.0],["1986-03-06",2.3789,2.4881,2.3789,2.3789,351600.0],["1986-03-07",2.4032,2.4274,2.4032,2.4153,643200.0],["1986-03-10",2.4153,2.4396,2.4153,2.4274,217200.0],["1986-03-11",2.4274,2.4638,2.4153,2.4638,1172800.0],["1986-03-12",2.4638,2.4638,2.4274,2.4274,852800.0],["1986-03-13",2.4032,2.4032,2.3789,2.3789,377200.0],["1986-03-14",2.3789,2.4032,2.3789,2.4032,962400.0],["1986-03-17",2.391,2.391,2.3789,2.3789,423600.0],["1986-03-18",2.3789,2.4153,2.3789,2.4153,447600.0],["1986-03-19",2.4153,2.4153,2.391,2.4032,439200.0],["1986-03-20",2.4274,2.4517,2.4274,2.4396,519600.0],["1986-03-21",2.4396,2.476,2.4396,2.476,434800.0],["1986-03-24",2.4638,2.4638,2.4153,2.4153,864400.0],["1986-03-25",2.391,2.391,2.3546,2.3546,505200.0],["1986-03-26",2.3546,2.3789,2.3546,2.3789,384400.0],["1986-03-27",2.3789,2.391,2.3789,2.3789,508400.0],["1986-03-31",2.3789,2.4032,2.3667,2.3789,203600.0],["1986-04-01",2.3789,2.4032,2.3667,2.3667,1206400.0],["1986-04-02",2.3667,2.3667,2.3425,2.3546,1198000.0],["1986-04-03",2.3546,2.3789,2.3425,2.3546,174000.0],["1986-04-04",2.3425,2.3425,2.3061,2.3061,528400.0],["1986-04-07",2.3061,2.3303,2.3061,2.3303,270000.0],["1986-04-08",2.3425,2.3789,2.3425,2.3667,626400.0],["1986-04-09",2.3546,2.3546,2.3303,2.3303,439600.0],["1986-04-10",2.3303,2.3546,2.3182,2.3425,630400.0],["1986-04-11",2.3425,2.3789,2.3303,2.3789,1390000.0],["1986-04-14",2.3789,2.4153,2.3667,2.4032,738400.0],["1986-04-15",2.4032,2.4032,2.3667,2.4032,2998800.0],["1986-04-16",2.4274,2.4881,2.4274,2.4881,968000.0],["1986-04-17",2.5003,2.5124,2.5003,2.5003,1188800.0],["1986-04-18",2.5003,2.5124,2.4881,2.5003,381200.0],["1986-04-21",2.5003,2.5003,2.476,2.4881,366000.0],["1986-04-22",2.4881,2.5124,2.4396,2.4396,1363200.0],["1986-04-23",2.4032,2.4032,2.391,2.4032,563600.0],["1986-04-24",2.4032,2.4032,2.3789,2.4032,832800.0],["1986-04-25",2.4032,2.4396,2.391,2.4274,829600.0],["1986-04-28",2.4153,2.4153,2.4032,2.4032,734800.0],["1986-04-29",2.4153,2.4274,2.4153,2.4153,563200.0],["1986-04-30",2.4153,2.4274,2.4032,2.4153,864400.0],["1986-05-01",2.391,2.391,2.3546,2.3667,906000.0],["1986-05-02",2.3667,2.391,2.3667,2.391,507200.0],["1986-05-05",2.391,2.4032,2.3789,2.391,284800.0],["1986-05-06",2.3789,2.3789,2.3667,2.3667,543600.0],["1986-05-07",2.2332,2.2332,2.1968,2.209,2585600.0],["1986-05-08",2.209,2.2332,2.209,2.2332,669600.0],["1986-05-09",2.209,2.209,2.1726,2.1847,940000.0],["1986-05-12",2.1847,2.1968,2.1726,2.1847,1095600.0],["1986-05-13",2.1604,2.1604,2.1119,2.124,1393200.0],["1986-05-14",2.124,2.1361,2.1119,2.1361,640000.0],["1986-05-15",2.1361,2.1361,2.1119,2.1119,2950000.0],["1986-05-16",2.0997,2.0997,2.0876,2.0876,1395600.0],["1986-05-19",2.0876,2.0876,2.0755,2.0876,1007600.0],["1986-05-20",2.0755,2.0755,2.0633,2.0755,897200.0],["1986-05-21",2.0876,2.1726,2.0876,2.1483,2227200.0],["1986-05-22",2.2211,2.2818,2.2211,2.2818,2716400.0],["1986-05-23",2.2575,2.2575,2.2454,2.2454,348400.0],["1986-05-27",2.209,2.209,2.1968,2.1968,1361200.0],["1986-05-28",2.1968,2.209,2.1726,2.1726,1990400.0],["1986-05-29",2.1726,2.1726,2.1119,2.124,690000.0],["1986-05-30",2.124,2.1361,2.1119,2.1361,771600.0],["1986-06-02",2.1361,2.1483,2.124,2.1483,1079600.0],["1986-06-03",2.1483,2.1604,2.1483,2.1604,222400.0],["1986-06-04",2.1483,2.1483,2.124,2.124,347200.0],["1986-06-05",2.124,2.1483,2.124,2.1483,426800.0],["1986-06-06",2.1483,2.1604,2.124,2.1361,314800.0],["1986-06-09",2.1361,2.1361,2.0997,2.1119,370000.0],["1986-06-10",2.1119,2.124,2.1119,2.1119,165200.0],["1986-06-11",2.124,2.1483,2.124,2.1483,469600.0],["1986-06-12",2.1483,2.1604,2.1483,2.1604,108800.0],["1986-06-13",2.1483,2.1483,2.039,2.1361,234800.0],["1986-06-16",2.1361,2.1604,2.1361,2.1483,738000.0],["1986-06-17",2.1361,2.1361,2.1119,2.1119,361200.0],["1986-06-18",2.1119,2.124,2.0876,2.0876,591600.0],["1986-06-19",2.0876,2.0997,2.0755,2.0876,228000.0],["1986-06-20",2.0755,2.0755,2.0633,2.0755,459200.0],["1986-06-23",2.0755,2.0755,2.0512,2.0755,517600.0],["1986-06-24",2.0755,2.0876,2.0633,2.0755,587200.0],["1986-06-25",2.0876,2.1119,2.0876,2.0997,296000.0],["1986-06-26",2.0876,2.0876,2.0755,2.0755,881600.0],["1986-06-27",2.0755,2.0876,2.0512,2.0512,563600.0],["1986-06-30",2.0512,2.0512,2.0269,2.039,729200.0],["1986-07-01",2.0269,2.0269,2.0148,2.0269,427200.0],["1986-07-02",2.0269,2.0512,2.0269,2.039,384400.0],["1986-07-03",2.0755,2.0997,2.0755,2.0876,381200.0],["1986-07-07",2.039,2.039,1.9541,1.9662,950000.0],["1986-07-08",1.9662,1.9784,1.9541,1.9662,402400.0],["1986-07-09",1.9662,1.9905,1.9662,1.9905,1181600.0],["1986-07-10",1.9905,2.0026,1.9662,1.9905,316400.0],["1986-07-11",1.9905,2.0269,1.9905,2.0026,760800.0],["1986-07-14",2.0148,2.039,2.0148,2.0269,309600.0],["1986-07-15",2.0269,2.039,2.0148,2.039,724400.0],["1986-07-16",2.039,2.0512,2.0269,2.0512,518000.0],["1986-07-17",2.0512,2.0633,2.039,2.0512,311600.0],["1986-07-18",2.0512,2.0633,2.039,2.0512,2016800.0],["1986-07-21",2.039,2.039,2.0148,2.0269,388800.0],["1986-07-22",2.0026,2.0026,1.9784,1.9905,352800.0],["1986-07-23",1.9784,1.9784,1.9419,1.9419,1222400.0],["1986-07-24",1.9298,1.9298,1.8934,1.8934,1036800.0],["1986-07-25",1.8934,1.9177,1.8934,1.8934,704400.0],["1986-07-28",1.9055,1.9298,1.9055,1.9055,1030000.0],["1986-07-29",1.9055,1.9298,1.9055,1.9177,270400.0],["1986-07-30",1.9177,1.9298,1.9177,1.9298,707200.0],["1986-07-31",1.9298,1.9298,1.9177,1.9177,59600.0],["1986-08-01",1.9177,1.9419,1.9177,1.9298,298800.0],["1986-08-04",1.9298,1.9419,1.9298,1.9419,253200.0],["1986-08-05",1.9419,1.9541,1.9419,1.9419,319200.0],["1986-08-06",1.9541,1.9784,1.9541,1.9784,1148800.0],["1986-08-07",2.0026,2.039,2.0026,2.0269,255600.0],["1986-08-08",2.0997,2.124,2.0997,2.1119,856800.0],["1986-08-11",2.1483,2.1968,2.1483,2.1968,2273600.0],["1986-08-12",2.1361,2.1361,2.1119,2.124,564800.0],["1986-08-13",2.209,2.2332,2.209,2.2211,327200.0],["1986-08-14",2.2211,2.2211,2.1968,2.1968,620800.0],["1986-08-15",2.1847,2.1847,2.1726,2.1726,223200.0],["1986-08-18",2.1847,2.1968,2.1847,2.1847,82000.0],["1986-08-19",2.1968,2.2211,2.1968,2.209,331600.0],["1986-08-20",2.2575,2.2939,2.2575,2.2818,1051600.0],["1986-08-21",2.2939,2.3182,2.2939,2.3182,544400.0],["1986-08-22",2.3182,2.3182,2.2939,2.3061,280400.0],["1986-08-25",2.3061,2.3182,2.3061,2.3061,96000.0],["1986-08-26",2.3061,2.3425,2.3061,2.3425,396800.0],["1986-08-27",2.3546,2.3667,2.3546,2.3546,182800.0],["1986-08-28",2.3546,2.3667,2.3425,2.3425,669200.0],["1986-08-29",2.3425,2.3546,2.3425,2.3425,106800.0],["1986-09-02",2.3425,2.3789,2.3425,2.3425,464800.0],["1986-09-03",2.3425,2.3546,2.3425,2.3546,357200.0],["1986-09-04",2.3667,2.391,2.3667,2.3789,503600.0],["1986-09-05",2.3789,2.391,2.3425,2.3546,441600.0],["1986-09-08",2.3303,2.3303,2.2939,2.3061,438800.0],["1986-09-09",2.3061,2.3061,2.2818,2.2939,623600.0],["1986-09-10",2.2939,2.3061,2.2818,2.2818,232000.0],["1986-09-11",2.2818,2.2939,2.2211,2.2211,1291600.0],["1986-09-12",2.2211,2.2332,2.1847,2.209,575200.0],["1986-09-15",2.209,2.2211,2.1847,2.209,278000.0],["1986-09-16",2.1847,2.1847,2.1604,2.1726,275600.0],["1986-09-17",2.1726,2.1726,2.1604,2.1604,156800.0],["1986-09-18",2.1604,2.1604,2.1483,2.1604,372800.0],["1986-09-19",2.1604,2.1604,2.1483,2.1483,380000.0],["1986-09-22",2.1604,2.2211,2.1604,2.2211,458400.0],["1986-09-23",2.2211,2.2696,2.1604,2.2575,900400.0],["1986-09-24",2.2575,2.2696,2.2454,2.2696,567600.0],["1986-09-25",2.2454,2.2454,2.1968,2.209,886800.0],["1986-09-26",2.209,2.2332,2.209,2.2211,494400.0],["1986-09-29",2.2211,2.2332,2.209,2.2332,316800.0],["1986-09-30",2.2575,2.2939,2.2575,2.2939,928000.0],["1986-10-01",2.2939,2.3303,2.2818,2.3303,820000.0],["1986-10-02",2.3425,2.3667,2.3425,2.3425,915200.0],["1986-10-03",2.3425,2.3667,2.3425,2.3425,370000.0],["1986-10-06",2.3425,2.3667,2.3425,2.3667,1804800.0],["1986-10-07",2.3667,2.3667,2.3425,2.3425,212000.0],["1986-10-08",2.3425,2.3667,2.2211,2.2454,1096400.0],["1986-10-09",2.0512,2.0512,2.0026,2.0512,1210000.0],["1986-10-10",2.0512,2.0755,2.0512,2.0755,622000.0],["1986-10-13",2.0755,2.0755,2.0512,2.0755,2254800.0],["1986-10-14",2.0755,2.0755,2.0512,2.0633,1842000.0],["1986-10-15",2.0633,2.0755,2.0512,2.0633,174400.0],["1986-10-16",2.0633,2.0876,2.0633,2.0755,239600.0],["1986-10-17",2.0755,2.0755,2.0633,2.0633,396000.0],["1986-10-20",2.0633,2.0633,2.0026,2.0148,644800.0],["1986-10-21",2.0148,2.0269,2.0148,2.0148,496000.0],["1986-10-22",2.0148,2.0148,2.0026,2.0026,145200.0],["1986-10-23",2.0026,2.0148,1.9905,2.0026,295200.0],["1986-10-24",2.0026,2.0148,1.9905,1.9905,518000.0],["1986-10-27",1.9905,1.9905,1.9662,1.9662,644400.0],["1986-10-28",1.9662,1.9662,1.9177,1.9298,1034800.0],["1986-10-29",1.8448,1.8448,1.8084,1.8327,17368400.0],["1986-10-30",1.8448,1.8691,1.8448,1.8448,1457200.0],["1986-10-31",1.8327,1.8327,1.8206,1.8206,445200.0],["1986-11-03",1.8206,1.8448,1.8206,1.8448,154800.0],["1986-11-04",1.857,1.8813,1.857,1.8691,553200.0],["1986-11-05",1.8691,1.8691,1.8448,1.857,575200.0],["1986-11-06",1.857,1.8813,1.857,1.8691,317200.0],["1986-11-07",1.8691,1.8813,1.8691,1.8813,416000.0],["1986-11-10",1.8813,1.8934,1.8813,1.8813,198400.0],["1986-11-11",1.8813,1.8934,1.8448,1.8448,658000.0],["1986-11-12",1.8448,1.8813,1.8448,1.8448,1747200.0],["1986-11-13",1.8448,1.8448,1.8084,1.8206,606400.0],["1986-11-14",1.8327,1.8691,1.8327,1.8691,627600.0],["1986-11-17",1.857,1.857,1.8448,1.8448,390800.0],["1986-11-18",1.857,1.8813,1.857,1.8691,463200.0],["1986-11-19",1.8691,1.8934,1.8691,1.8813,278400.0],["1986-11-20",1.9177,1.9541,1.9177,1.9541,700400.0],["1986-11-21",1.9662,2.0269,1.9662,2.0269,1073200.0],["1986-11-24",2.0269,2.0512,2.0269,2.039,190400.0],["1986-11-25",2.0269,2.0269,1.9905,2.0148,1574400.0],["1986-11-26",2.0148,2.0269,2.0026,2.0269,116800.0],["1986-11-28",2.0269,2.0512,2.0269,2.0512,119600.0],["1986-12-01",2.0512,2.0512,2.0269,2.0512,251600.0],["1986-12-02",2.0512,2.0755,2.039,2.0755,466000.0],["1986-12-03",2.0755,2.0755,2.0512,2.0633,250800.0],["1986-12-04",2.0633,2.0633,2.039,2.039,320400.0],["1986-12-05",2.039,2.039,2.0148,2.0269,263200.0],["1986-12-08",2.0269,2.0269,2.0026,2.0026,371200.0],["1986-12-09",2.0026,2.0148,2.0026,2.0026,219600.0],["1986-12-10",2.0026,2.0026,1.9905,2.0026,573600.0],["1986-12-11",2.0026,2.0026,1.9905,2.0026,597200.0],["1986-12-12",1.9905,1.9905,1.9541,1.9541,850800.0],["1986-12-15",1.9392,1.9392,1.9146,1.9392,148400.0],["1986-12-16",1.9269,1.9269,1.9146,1.9269,326000.0],["1986-12-17",1.9023,1.9023,1.8655,1.8778,622400.0],["1986-12-18",1.8778,1.9023,1.8655,1.8901,331600.0],["1986-12-19",1.8901,1.9146,1.8901,1.9146,466400.0],["1986-12-22",1.9269,1.9514,1.9269,1.9514,537200.0],["1986-12-23",1.9392,1.9392,1.9146,1.9146,403200.0],["1986-12-24",1.9269,1.9392,1.9269,1.9392,135600.0],["1986-12-26",1.9392,1.9392,1.9269,1.9269,246400.0],["1986-12-29",1.9269,1.9392,1.9269,1.9269,168800.0],["1986-12-30",1.9269,1.9514,1.9269,1.9269,309600.0],["1986-12-31",1.9392,1.9637,1.9392,1.9514,604800.0],["1987-01-02",1.9637,1.976,1.9637,1.976,302000.0],["1987-01-05",1.9883,2.0251,1.9883,2.0251,409600.0],["1987-01-06",2.0251,2.0373,2.0128,2.0251,197600.0],["1987-01-07",2.0251,2.0373,2.0005,2.0251,2482800.0],["1987-01-08",2.0128,2.0128,1.976,2.0005,976800.0],["1987-01-09",1.9883,1.9883,1.9514,1.9883,691200.0],["1987-01-12",1.9883,1.9883,1.9637,1.9883,258400.0],["1987-01-13",2.0005,2.0128,2.0005,2.0128,552800.0],["1987-01-14",2.0128,2.0742,2.0128,2.0619,524400.0],["1987-01-15",2.0864,2.1355,2.0864,2.111,3247200.0],["1987-01-16",2.111,2.2214,2.111,2.1969,1573600.0],["1987-01-19",2.1969,2.1969,2.1601,2.1846,695200.0],["1987-01-20",2.1601,2.1601,2.111,2.111,559200.0],["1987-01-21",2.111,2.1355,2.0864,2.1233,833600.0],["1987-01-22",2.1355,2.1846,2.1355,2.1723,882400.0],["1987-01-23",2.1723,2.1723,2.1478,2.1601,335200.0],["1987-01-26",2.1233,2.1233,2.0864,2.0864,555600.0],["1987-01-27",2.0864,2.111,2.0864,2.0987,285200.0],["1987-01-28",2.0987,2.111,2.0864,2.111,153200.0],["1987-01-29",2.111,2.1233,2.0987,2.0987,140800.0],["1987-01-30",2.0987,2.111,2.0987,2.0987,203600.0],["1987-02-02",2.0987,2.1355,2.0987,2.1355,1053200.0],["1987-02-03",2.1478,2.1723,2.1478,2.1723,1096800.0],["1987-02-04",2.1723,2.2092,2.1601,2.2092,1013200.0],["1987-02-05",2.2092,2.2092,2.1723,2.1723,481200.0],["1987-02-06",2.1723,2.1723,2.1478,2.1601,99600.0],["1987-02-09",2.1601,2.1723,2.1478,2.1601,122400.0],["1987-02-10",2.1601,2.1723,2.1478,2.1478,269600.0],["1987-02-11",2.1723,2.1969,2.1723,2.1969,367600.0],["1987-02-12",2.2092,2.2337,2.2092,2.2214,398000.0],["1987-02-13",2.2092,2.2092,2.1846,2.1846,1615200.0],["1987-02-17",2.2092,2.2583,2.2092,2.2583,1490800.0],["1987-02-18",2.246,2.246,2.2092,2.2092,336800.0],["1987-02-19",2.2092,2.2337,2.1969,2.2337,602800.0],["1987-02-20",2.2337,2.2583,2.2337,2.2583,872800.0],["1987-02-23",2.246,2.246,2.2214,2.2337,144000.0],["1987-02-24",2.2337,2.2705,2.2337,2.2705,682000.0],["1987-02-25",2.2705,2.2705,2.246,2.246,640000.0],["1987-02-26",2.3442,2.381,2.3442,2.3564,744000.0],["1987-02-27",2.3442,2.3442,2.3319,2.3319,533600.0],["1987-03-02",2.3319,2.3442,2.3196,2.3319,417600.0],["1987-03-03",2.3319,2.3319,2.3196,2.3196,478000.0],["1987-03-04",2.3196,2.3319,2.3074,2.3196,144000.0],["1987-03-05",2.3196,2.3196,2.3074,2.3074,205600.0],["1987-03-06",2.3074,2.3196,2.2951,2.2951,498800.0],["1987-03-09",2.2951,2.3074,2.2705,2.2705,432800.0],["1987-03-10",2.2828,2.3074,2.2828,2.3074,166400.0],["1987-03-11",2.3074,2.3319,2.3074,2.3319,236800.0],["1987-03-12",2.3442,2.3687,2.3442,2.3687,454400.0],["1987-03-13",2.3687,2.3933,2.3687,2.3933,912800.0],["1987-03-16",2.3933,2.3933,2.3687,2.381,702000.0],["1987-03-17",2.381,2.3933,2.3687,2.381,745600.0],["1987-03-18",2.381,2.3933,2.3564,2.3687,910000.0],["1987-03-19",2.3074,2.3074,2.2705,2.2828,327200.0],["1987-03-20",2.2951,2.3319,2.2951,2.3319,210000.0],["1987-03-23",2.3319,2.3564,2.3319,2.3564,377600.0],["1987-03-24",2.3687,2.4055,2.3687,2.3933,6007200.0],["1987-03-25",2.3933,2.4055,2.3687,2.381,843600.0],["1987-03-26",2.381,2.381,2.3687,2.381,70800.0],["1987-03-27",2.381,2.3933,2.381,2.3933,296000.0],["1987-03-30",2.3687,2.3687,2.3442,2.3442,888800.0],["1987-03-31",2.3442,2.3687,2.3442,2.3564,647200.0],["1987-04-01",2.3442,2.3442,2.3196,2.3442,412400.0],["1987-04-02",2.3564,2.3687,2.3564,2.3687,449200.0],["1987-04-03",2.3687,2.4178,2.3687,2.4178,2392000.0],["1987-04-06",2.4546,2.4669,2.4546,2.4669,1501200.0],["1987-04-07",2.4792,2.5405,2.4792,2.516,762000.0],["1987-04-08",2.516,2.5405,2.4914,2.5037,589200.0],["1987-04-09",2.5116,2.5116,2.4739,2.4739,346000.0],["1987-04-10",2.4739,2.4864,2.4488,2.4864,418800.0],["1987-04-13",2.4864,2.5241,2.4739,2.499,572800.0],["1987-04-14",2.499,2.5241,2.4864,2.4864,687600.0],["1987-04-15",2.5116,2.5492,2.5116,2.5492,422400.0],["1987-04-16",2.5492,2.5618,2.5367,2.5618,221200.0],["1987-04-20",2.5618,2.5618,2.5116,2.5618,332400.0],["1987-04-21",2.5367,2.5367,2.5116,2.5367,208400.0],["1987-04-22",2.5241,2.5241,2.499,2.499,138400.0],["1987-04-23",2.499,2.499,2.4739,2.4864,164400.0],["1987-04-24",2.4864,2.4864,2.4739,2.4739,108800.0],["1987-04-27",2.4739,2.4739,2.4237,2.4613,268800.0],["1987-04-28",2.4613,2.4739,2.4613,2.4739,269200.0],["1987-04-29",2.4111,2.4111,2.3483,2.3483,300400.0],["1987-04-30",2.3483,2.3985,2.3483,2.386,307200.0],["1987-05-01",2.3734,2.3734,2.3609,2.3734,43600.0],["1987-05-04",2.3734,2.386,2.3483,2.3609,227600.0],["1987-05-05",2.3985,2.4237,2.3985,2.4111,418000.0],["1987-05-06",2.4488,2.4739,2.4488,2.4613,388800.0],["1987-05-07",2.4739,2.5116,2.4739,2.5116,287200.0],["1987-05-08",2.5116,2.5241,2.499,2.499,161200.0],["1987-05-11",2.499,2.5367,2.499,2.499,578400.0],["1987-05-12",2.4739,2.4739,2.4488,2.4488,108400.0],["1987-05-13",2.386,2.386,2.3483,2.3609,2638000.0],["1987-05-14",2.3609,2.386,2.3609,2.386,2160000.0],["1987-05-15",2.386,2.4111,2.386,2.386,1353600.0],["1987-05-18",2.386,2.3985,2.386,2.386,454000.0],["1987-05-19",2.386,2.3985,2.386,2.386,497200.0],["1987-05-20",2.386,2.3985,2.3734,2.386,412000.0],["1987-05-21",2.386,2.4111,2.3734,2.386,129600.0],["1987-05-22",2.386,2.3985,2.386,2.386,118800.0],["1987-05-26",2.386,2.3985,2.3734,2.3734,879200.0],["1987-05-27",2.3734,2.3734,2.3483,2.3483,446400.0],["1987-05-28",2.3483,2.386,2.3483,2.386,278800.0],["1987-05-29",2.3734,2.3734,2.3358,2.3483,142800.0],["1987-06-01",2.3483,2.3609,2.3358,2.3483,413200.0],["1987-06-02",2.3483,2.3483,2.3358,2.3483,228800.0],["1987-06-03",2.3609,2.3985,2.3609,2.386,866800.0],["1987-06-04",2.3734,2.3734,2.3609,2.3734,313600.0],["1987-06-05",2.3734,2.3734,2.3483,2.3734,250000.0],["1987-06-08",2.3734,2.3734,2.3609,2.3609,93600.0],["1987-06-09",2.3609,2.3985,2.3609,2.3985,381600.0],["1987-06-10",2.3985,2.4111,2.386,2.386,245600.0],["1987-06-11",2.386,2.3985,2.386,2.386,51600.0],["1987-06-12",2.386,2.386,2.3609,2.3734,340000.0],["1987-06-15",2.3609,2.3609,2.3483,2.3609,54400.0],["1987-06-16",2.3609,2.3734,2.3483,2.3609,64000.0],["1987-06-17",2.3734,2.4111,2.3734,2.4111,874400.0],["1987-06-18",2.4111,2.4613,2.4111,2.4488,987200.0],["1987-06-19",2.4613,2.4864,2.4613,2.4864,786400.0],["1987-06-22",2.499,2.5367,2.499,2.5116,627600.0],["1987-06-23",2.5116,2.5367,2.499,2.5241,524800.0],["1987-06-24",2.5241,2.5241,2.499,2.499,223200.0],["1987-06-25",2.5116,2.5492,2.5116,2.5492,865200.0],["1987-06-26",2.5492,2.5492,2.5367,2.5367,183200.0],["1987-06-29",2.5367,2.5492,2.5241,2.5492,104400.0],["1987-06-30",2.5367,2.5367,2.499,2.5116,380400.0],["1987-07-01",2.499,2.499,2.4739,2.4864,507600.0],["1987-07-02",2.499,2.5618,2.499,2.5492,360800.0],["1987-07-06",2.5492,2.5618,2.5241,2.5492,415600.0],["1987-07-07",2.5492,2.5492,2.5367,2.5367,158400.0],["1987-07-08",2.5241,2.5241,2.499,2.5116,462000.0],["1987-07-09",2.5116,2.5367,2.5116,2.5241,254800.0],["1987-07-10",2.5241,2.5367,2.5241,2.5367,160400.0],["1987-07-13",2.5492,2.6371,2.5492,2.612,540000.0],["1987-07-14",2.6497,2.6999,2.6497,2.6999,776400.0],["1987-07-15",2.6999,2.6999,2.6748,2.6999,303600.0],["1987-07-16",2.6999,2.7502,2.6999,2.725,681200.0],["1987-07-17",2.725,2.725,2.6999,2.7125,258000.0],["1987-07-20",2.6874,2.6874,2.6497,2.6497,217200.0],["1987-07-21",2.6497,2.6748,2.612,2.6246,334000.0],["1987-07-22",2.6246,2.6497,2.6246,2.6371,253600.0],["1987-07-23",2.6371,2.6371,2.6246,2.6371,72400.0],["1987-07-24",2.6623,2.6999,2.6623,2.6999,243200.0],["1987-07-27",2.6999,2.7125,2.6999,2.6999,93600.0],["1987-07-28",2.6874,2.6874,2.6623,2.6874,318800.0],["1987-07-29",2.5995,2.5995,2.5492,2.5995,2163600.0],["1987-07-30",2.5995,2.5995,2.5743,2.5743,567600.0],["1987-07-31",2.5743,2.6246,2.5618,2.6246,2475600.0],["1987-08-03",2.5869,2.5869,2.5618,2.5869,173600.0],["1987-08-04",2.5743,2.5743,2.5492,2.5743,206400.0],["1987-08-05",2.5743,2.5995,2.5743,2.5995,204800.0],["1987-08-06",2.5995,2.6371,2.5869,2.6371,644000.0],["1987-08-07",2.6371,2.6371,2.6246,2.6371,781600.0],["1987-08-10",2.6371,2.6371,2.5869,2.6371,572800.0],["1987-08-11",2.612,2.612,2.5869,2.5995,650800.0],["1987-08-12",2.5995,2.5995,2.5743,2.5869,428800.0],["1987-08-13",2.5743,2.5743,2.5492,2.5618,228000.0],["1987-08-14",2.5618,2.5743,2.5492,2.5618,292000.0],["1987-08-17",2.5743,2.5995,2.5743,2.5869,178000.0],["1987-08-18",2.5869,2.5869,2.5618,2.5743,254000.0],["1987-08-19",2.5743,2.5995,2.5618,2.5869,428000.0],["1987-08-20",2.5869,2.612,2.5743,2.612,140800.0],["1987-08-21",2.612,2.6246,2.5869,2.5995,169200.0],["1987-08-24",2.5995,2.5995,2.5743,2.5743,262800.0],["1987-08-25",2.5743,2.5869,2.5743,2.5869,178000.0],["1987-08-26",2.5869,2.6246,2.5743,2.6246,523200.0],["1987-08-27",2.612,2.612,2.5995,2.5995,33200.0],["1987-08-28",2.5995,2.5995,2.5869,2.5869,61600.0],["1987-08-31",2.5869,2.5995,2.5743,2.5869,63200.0],["1987-09-01",2.5869,2.612,2.5869,2.5995,655600.0],["1987-09-02",2.5869,2.5869,2.5492,2.5743,638000.0],["1987-09-03",2.5743,2.6371,2.5618,2.6371,366800.0],["1987-09-04",2.612,2.612,2.5492,2.5492,863600.0],["1987-09-08",2.5492,2.5492,2.4864,2.5116,717600.0],["1987-09-09",2.5116,2.5618,2.5116,2.5367,396800.0],["1987-09-10",2.5367,2.5618,2.5367,2.5618,278800.0],["1987-09-11",2.5618,2.5618,2.5367,2.5492,276400.0],["1987-09-14",2.5743,2.6246,2.5743,2.6246,620400.0],["1987-09-15",2.5995,2.5995,2.5743,2.5869,190000.0],["1987-09-16",2.5869,2.5869,2.5241,2.5241,94800.0],["1987-09-17",2.5241,2.5367,2.5241,2.5367,69600.0],["1987-09-18",2.5367,2.5367,2.499,2.5241,130800.0],["1987-09-21",2.5241,2.5367,2.4739,2.4864,839200.0],["1987-09-22",2.4864,2.499,2.4488,2.499,371200.0],["1987-09-23",2.499,2.5116,2.4864,2.4864,289200.0],["1987-09-24",2.4864,2.4864,2.4613,2.4613,230000.0],["1987-09-25",2.4864,2.5116,2.4864,2.5116,166400.0],["1987-09-28",2.5116,2.5116,2.499,2.5116,19600.0],["1987-09-29",2.5116,2.5241,2.5116,2.5116,309600.0],["1987-09-30",2.5116,2.5116,2.499,2.499,234400.0],["1987-10-01",2.499,2.5116,2.4864,2.4864,360400.0],["1987-10-02",2.499,2.5367,2.499,2.5241,303200.0],["1987-10-05",2.5241,2.5367,2.5116,2.5241,346400.0],["1987-10-06",2.5241,2.5618,2.5116,2.5492,930000.0],["1987-10-07",2.5492,2.5743,2.5367,2.5743,287200.0],["1987-10-08",2.5743,2.5743,2.5618,2.5743,322400.0],["1987-10-09",2.5492,2.5492,2.5241,2.5241,237600.0],["1987-10-12",2.5241,2.5367,2.5116,2.5241,170000.0],["1987-10-13",2.5241,2.5241,2.5116,2.5241,284000.0],["1987-10-14",2.499,2.499,2.4488,2.4488,395200.0],["1987-10-15",2.4362,2.4362,2.3734,2.386,163600.0],["1987-10-16",2.386,2.4111,2.3106,2.3357,366800.0],["1987-10-19",1.9841,1.9841,1.733,1.7581,818000.0],["1987-10-20",1.7581,2.0972,1.6325,1.8586,3014800.0],["1987-10-21",2.072,2.1851,2.072,2.1851,2714800.0],["1987-10-22",2.0595,2.0595,1.846,1.9841,1265200.0],["1987-10-23",1.9841,2.0595,1.9841,2.0218,426000.0],["1987-10-26",1.9088,1.9088,1.8083,1.8083,985600.0],["1987-10-27",1.8209,1.9465,1.8209,1.8837,1130000.0],["1987-10-28",1.8334,1.8334,1.7581,1.7958,1133600.0],["1987-10-29",1.7958,1.8083,1.7455,1.8083,448000.0],["1987-10-30",1.8083,1.846,1.7581,1.7581,652800.0],["1987-11-02",1.7581,1.7581,1.7079,1.733,1065600.0],["1987-11-03",1.6576,1.6576,1.6074,1.62,668400.0],["1987-11-04",1.62,1.6325,1.5697,1.5948,232000.0],["1987-11-05",1.5948,1.6576,1.5823,1.6576,234000.0],["1987-11-06",1.6576,1.6576,1.62,1.6576,331200.0],["1987-11-09",1.4944,1.4944,1.4441,1.4693,480400.0],["1987-11-10",1.4693,1.4693,1.3814,1.4567,773600.0],["1987-11-11",1.5572,1.6074,1.5572,1.6074,337600.0],["1987-11-12",1.6451,1.733,1.6451,1.6953,490800.0],["1987-11-13",1.6702,1.6702,1.62,1.62,338800.0],["1987-11-16",1.6325,1.7079,1.6325,1.6576,843200.0],["1987-11-17",1.6451,1.6451,1.5948,1.62,441200.0],["1987-11-18",1.62,1.6576,1.5948,1.6576,262800.0],["1987-11-19",1.6576,1.6576,1.6074,1.6074,410400.0],["1987-11-20",1.5948,1.5948,1.5446,1.5823,359600.0],["1987-11-23",1.5823,1.6074,1.5823,1.5948,748400.0],["1987-11-24",1.5948,1.62,1.5948,1.5948,2158400.0],["1987-11-25",1.5948,1.6074,1.5948,1.5948,216800.0],["1987-11-27",1.5948,1.6074,1.5948,1.6074,226000.0],["1987-11-30",1.5697,1.5697,1.5069,1.5321,725600.0],["1987-12-01",1.5697,1.5948,1.5697,1.5823,308400.0],["1987-12-02",1.5697,1.5697,1.5321,1.5321,447200.0],["1987-12-03",1.5321,1.5572,1.4441,1.4567,576800.0],["1987-12-04",1.4567,1.4818,1.4316,1.4441,97600.0],["1987-12-07",1.4693,1.4944,1.4693,1.4944,189200.0],["1987-12-08",1.4944,1.5069,1.4693,1.5069,311600.0],["1987-12-09",1.5069,1.5697,1.5069,1.5572,161600.0],["1987-12-10",1.5849,1.5849,1.521,1.5465,456800.0],["1987-12-11",1.5593,1.5849,1.5593,1.5849,328000.0],["1987-12-14",1.5849,1.6104,1.5721,1.6104,419600.0],["1987-12-15",1.6232,1.6488,1.6232,1.636,1911200.0],["1987-12-16",1.636,1.6488,1.6104,1.6488,224800.0],["1987-12-17",1.6232,1.6232,1.5977,1.6104,183600.0],["1987-12-18",1.6104,1.6104,1.5849,1.5849,448800.0],["1987-12-21",1.5721,1.5721,1.521,1.5465,1459200.0],["1987-12-22",1.5465,1.5465,1.5082,1.521,112000.0],["1987-12-23",1.521,1.521,1.5082,1.5082,86400.0],["1987-12-24",1.5082,1.5338,1.5082,1.5082,101200.0],["1987-12-28",1.5082,1.521,1.4954,1.5082,208400.0],["1987-12-29",1.5082,1.521,1.5082,1.5082,160800.0],["1987-12-30",1.5338,1.5338,1.5082,1.5082,182000.0],["1987-12-31",1.5082,1.5082,1.4826,1.4826,196800.0],["1988-01-04",1.4826,1.5338,1.4826,1.521,97200.0],["1988-01-05",1.5465,1.5465,1.4954,1.5082,328400.0],["1988-01-06",1.5082,1.5338,1.4954,1.521,281200.0],["1988-01-07",1.5338,1.5338,1.5082,1.5338,225600.0],["1988-01-08",1.5338,1.5338,1.4443,1.4826,344400.0],["1988-01-11",1.4698,1.521,1.4698,1.521,278800.0],["1988-01-12",1.4954,1.4954,1.4443,1.4571,591600.0],["1988-01-13",1.4315,1.4443,1.4059,1.4315,272800.0],["1988-01-14",1.4187,1.4187,1.3804,1.4059,537600.0],["1988-01-15",1.4187,1.4443,1.4059,1.4187,273600.0],["1988-01-18",1.3932,1.3932,1.3804,1.3932,150800.0],["1988-01-19",1.3037,1.342,1.3037,1.3037,734400.0],["1988-01-20",1.3037,1.3165,1.2909,1.3165,300000.0],["1988-01-21",1.342,1.3548,1.3293,1.342,204000.0],["1988-01-22",1.3804,1.3932,1.3548,1.3676,1072800.0],["1988-01-25",1.3548,1.3548,1.3293,1.3548,432800.0],["1988-01-26",1.342,1.3548,1.3165,1.3293,741600.0],["1988-01-27",1.342,1.342,1.3165,1.3165,337600.0],["1988-01-28",1.3293,1.342,1.3293,1.3293,1475600.0],["1988-01-29",1.3293,1.3548,1.3293,1.3293,133600.0],["1988-02-01",1.342,1.3548,1.3165,1.3293,534800.0],["1988-02-02",1.342,1.342,1.3165,1.342,208000.0],["1988-02-03",1.3293,1.342,1.3293,1.3293,242000.0],["1988-02-04",1.3293,1.3548,1.3293,1.3548,197600.0],["1988-02-05",1.342,1.3548,1.3293,1.342,584400.0],["1988-02-08",1.3293,1.342,1.3165,1.3293,339200.0],["1988-02-09",1.3293,1.342,1.3293,1.342,320000.0],["1988-02-10",1.3548,1.3932,1.3548,1.3804,570800.0],["1988-02-11",1.3932,1.3932,1.3676,1.3676,255200.0],["1988-02-12",1.4059,1.4315,1.4059,1.4187,327200.0],["1988-02-16",1.4571,1.521,1.4571,1.5082,485200.0],["1988-02-17",1.4954,1.5338,1.4954,1.5082,809600.0],["1988-02-18",1.5082,1.5082,1.4954,1.5082,410000.0],["1988-02-19",1.4954,1.5338,1.4826,1.5082,306400.0],["1988-02-22",1.4954,1.5082,1.4571,1.4826,500400.0],["1988-02-23",1.4698,1.4698,1.4571,1.4571,301200.0],["1988-02-24",1.4954,1.5082,1.4826,1.5082,2856400.0],["1988-02-25",1.4954,1.4954,1.4571,1.4698,2102000.0],["1988-02-26",1.4443,1.4443,1.4059,1.4315,484400.0],["1988-02-29",1.4187,1.4698,1.4059,1.4698,1238800.0],["1988-03-01",1.4571,1.4954,1.4571,1.4698,1590000.0],["1988-03-02",1.4826,1.4954,1.4826,1.4954,439600.0],["1988-03-03",1.4826,1.4954,1.4571,1.4698,851200.0],["1988-03-04",1.4698,1.4826,1.4571,1.4826,318000.0],["1988-03-07",1.4954,1.5465,1.4954,1.5465,221200.0],["1988-03-08",1.5593,1.5721,1.5465,1.5593,511600.0],["1988-03-09",1.5721,1.5977,1.5721,1.5849,1576400.0],["1988-03-10",1.5977,1.636,1.5977,1.5977,682000.0],["1988-03-11",1.5849,1.5977,1.5721,1.5977,435200.0],["1988-03-14",1.5849,1.6104,1.5721,1.6104,618400.0],["1988-03-15",1.5977,1.5977,1.5721,1.5977,572400.0],["1988-03-16",1.5849,1.5977,1.5849,1.5977,589200.0],["1988-03-17",1.6104,1.6743,1.6104,1.6616,1308000.0],["1988-03-18",1.636,1.6743,1.636,1.6616,186800.0],["1988-03-21",1.6488,1.6616,1.636,1.6488,161200.0],["1988-03-22",1.636,1.636,1.6232,1.6232,153200.0],["1988-03-23",1.636,1.636,1.6104,1.6232,100800.0],["1988-03-24",1.5721,1.5721,1.5465,1.5465,517200.0],["1988-03-25",1.5338,1.5593,1.521,1.5338,248000.0],["1988-03-28",1.5082,1.5338,1.4954,1.521,152400.0],["1988-03-29",1.5721,1.5849,1.5593,1.5849,537200.0],["1988-03-30",1.5593,1.5721,1.5465,1.5593,350800.0],["1988-03-31",1.5465,1.5593,1.5338,1.5593,74800.0],["1988-04-04",1.5465,1.5593,1.5338,1.5593,91200.0],["1988-04-05",1.5593,1.5721,1.5338,1.5721,188400.0],["1988-04-06",1.5721,1.6104,1.5721,1.6104,216400.0],["1988-04-07",1.6104,1.6104,1.5977,1.5977,255200.0],["1988-04-08",1.5721,1.5977,1.5593,1.5977,559600.0],["1988-04-11",1.5977,1.6232,1.5977,1.6104,150400.0],["1988-04-12",1.6104,1.6232,1.5849,1.6104,159200.0],["1988-04-13",1.6109,1.6508,1.6109,1.6242,154000.0],["1988-04-14",1.5976,1.6375,1.5842,1.5842,250800.0],["1988-04-15",1.5976,1.6242,1.5842,1.6109,116800.0],["1988-04-18",1.6109,1.6242,1.5976,1.6242,89200.0],["1988-04-19",1.6242,1.6641,1.6109,1.6641,226400.0],["1988-04-20",1.6242,1.6375,1.6109,1.6375,72400.0],["1988-04-21",1.6242,1.6242,1.6109,1.6242,279200.0],["1988-04-22",1.5976,1.6109,1.5976,1.6109,152400.0],["1988-04-25",1.5976,1.5976,1.5709,1.5842,70000.0],["1988-04-26",1.5976,1.6242,1.5976,1.5976,134400.0],["1988-04-27",1.6109,1.6242,1.6109,1.6109,135200.0],["1988-04-28",1.5976,1.6109,1.5976,1.6109,28000.0],["1988-04-29",1.6242,1.6375,1.6109,1.6242,37600.0],["1988-05-02",1.5842,1.5842,1.5709,1.5709,131600.0],["1988-05-03",1.5709,1.5842,1.5709,1.5709,160800.0],["1988-05-04",1.5842,1.5842,1.5709,1.5709,112000.0],["1988-05-05",1.5842,1.5976,1.5709,1.5709,84400.0],["1988-05-06",1.5576,1.5976,1.5576,1.5976,137200.0],["1988-05-09",1.5709,1.5709,1.5443,1.5709,248000.0],["1988-05-10",1.5443,1.5576,1.5443,1.5443,132400.0],["1988-05-11",1.5177,1.531,1.5044,1.5044,423600.0],["1988-05-12",1.5177,1.5177,1.5177,1.5177,15200.0],["1988-05-13",1.5177,1.5443,1.5177,1.5443,23600.0],["1988-05-16",1.5576,1.5842,1.5576,1.5709,46400.0],["1988-05-17",1.5709,1.5709,1.531,1.5443,334000.0],["1988-05-18",1.5443,1.5576,1.5177,1.5177,467600.0],["1988-05-19",1.531,1.5443,1.5177,1.531,36800.0],["1988-05-20",1.5177,1.5443,1.5177,1.5443,30800.0],["1988-05-23",1.5443,1.5443,1.5044,1.5177,44400.0],["1988-05-24",1.531,1.531,1.5177,1.531,262800.0],["1988-05-25",1.5177,1.5443,1.5177,1.531,155200.0],["1988-05-26",1.531,1.531,1.5177,1.531,48400.0],["1988-05-27",1.5177,1.531,1.5044,1.5177,211200.0],["1988-05-31",1.5576,1.5842,1.5576,1.5842,201200.0],["1988-06-01",1.5976,1.6109,1.5842,1.5976,231200.0],["1988-06-02",1.6109,1.6109,1.5709,1.5709,70000.0],["1988-06-03",1.5976,1.6109,1.5976,1.5976,121600.0],["1988-06-06",1.6109,1.6109,1.5976,1.5976,24800.0],["1988-06-07",1.6109,1.6109,1.5842,1.5842,316800.0],["1988-06-08",1.6242,1.6774,1.6109,1.6641,452400.0],["1988-06-09",1.6508,1.6774,1.6508,1.6774,206400.0],["1988-06-10",1.6907,1.7307,1.6774,1.7041,344400.0],["1988-06-13",1.6907,1.6907,1.6375,1.6508,344800.0],["1988-06-14",1.6641,1.7041,1.6641,1.6774,284000.0],["1988-06-15",1.6774,1.6774,1.6641,1.6774,102800.0],["1988-06-16",1.6508,1.6641,1.6109,1.6109,295200.0],["1988-06-17",1.6242,1.6242,1.6109,1.6109,174000.0],["1988-06-20",1.5976,1.6242,1.5976,1.5976,132400.0],["1988-06-21",1.6109,1.6375,1.6109,1.6242,167600.0],["1988-06-22",1.6774,1.6774,1.6641,1.6774,258800.0],["1988-06-23",1.6774,1.7041,1.6641,1.7041,233600.0],["1988-06-24",1.7174,1.7307,1.7041,1.7307,674000.0],["1988-06-27",1.7041,1.7041,1.6641,1.6641,379200.0],["1988-06-28",1.6907,1.7041,1.6774,1.7041,337600.0],["1988-06-29",1.7041,1.7174,1.6907,1.7041,375200.0],["1988-06-30",1.7041,1.7174,1.7041,1.7174,193600.0],["1988-07-01",1.7174,1.7174,1.7041,1.7174,276000.0],["1988-07-05",1.7706,1.8904,1.7706,1.8904,933200.0],["1988-07-06",1.8372,1.8372,1.7972,1.8106,998000.0],["1988-07-07",1.7972,1.8239,1.7706,1.7839,741600.0],["1988-07-08",1.7839,1.8106,1.7839,1.7972,518000.0],["1988-07-11",1.7972,1.8106,1.7706,1.8106,226400.0],["1988-07-12",1.7706,1.7706,1.7174,1.744,805600.0],["1988-07-13",1.7174,1.7307,1.6907,1.7041,393600.0],["1988-07-14",1.7041,1.7174,1.6907,1.7174,315600.0],["1988-07-15",1.7174,1.744,1.7174,1.7307,248400.0],["1988-07-18",1.7041,1.7307,1.7041,1.7174,298800.0],["1988-07-19",1.7174,1.7307,1.7174,1.7307,531200.0],["1988-07-20",1.744,1.7706,1.744,1.7706,166800.0],["1988-07-21",1.7573,1.7839,1.744,1.744,566800.0],["1988-07-22",1.7307,1.7307,1.7174,1.7174,108800.0],["1988-07-25",1.7041,1.7174,1.7041,1.7041,237200.0],["1988-07-26",1.7174,1.7307,1.7174,1.7174,217200.0],["1988-07-27",1.7174,1.744,1.7174,1.7307,483200.0],["1988-07-28",1.5576,1.5709,1.5443,1.5709,2706400.0],["1988-07-29",1.5709,1.5976,1.5709,1.5976,1798000.0],["1988-08-01",1.5976,1.5976,1.5842,1.5842,299600.0],["1988-08-02",1.5976,1.6109,1.5976,1.5976,210000.0],["1988-08-03",1.6109,1.6641,1.6109,1.6508,1009200.0],["1988-08-04",1.6508,1.6641,1.6375,1.6508,931200.0],["1988-08-05",1.6375,1.6508,1.6375,1.6508,390000.0],["1988-08-08",1.6375,1.6508,1.6109,1.6375,388800.0],["1988-08-09",1.6375,1.6508,1.6109,1.6109,714400.0],["1988-08-10",1.5976,1.5976,1.5709,1.5709,2113600.0],["1988-08-11",1.5976,1.5976,1.5842,1.5976,322800.0],["1988-08-12",1.5976,1.6242,1.5976,1.6109,201200.0],["1988-08-15",1.5976,1.6109,1.5842,1.5976,345200.0],["1988-08-16",1.5842,1.6242,1.5842,1.6242,410800.0],["1988-08-17",1.6109,1.6242,1.6109,1.6242,790800.0],["1988-08-18",1.6242,1.6907,1.6242,1.6641,930800.0],["1988-08-19",1.6508,1.6641,1.6508,1.6641,79600.0],["1988-08-22",1.6508,1.6508,1.6242,1.6375,528400.0],["1988-08-23",1.6242,1.6375,1.6109,1.6242,276800.0],["1988-08-24",1.6242,1.6508,1.6109,1.6508,353200.0],["1988-08-25",1.6242,1.6242,1.5976,1.6109,229200.0],["1988-08-26",1.6109,1.6242,1.5976,1.6109,142800.0],["1988-08-29",1.6109,1.6375,1.5976,1.6375,213600.0],["1988-08-30",1.6242,1.6375,1.6109,1.6242,482800.0],["1988-08-31",1.6375,1.6375,1.6242,1.6375,206800.0],["1988-09-01",1.6109,1.6109,1.5709,1.5842,1004800.0],["1988-09-02",1.6109,1.6375,1.6109,1.6375,817600.0],["1988-09-06",1.6375,1.6375,1.6242,1.6375,87600.0],["1988-09-07",1.6508,1.6508,1.6242,1.6242,138000.0],["1988-09-08",1.6375,1.6375,1.6109,1.6375,231200.0],["1988-09-09",1.6375,1.6375,1.6242,1.6242,104800.0],["1988-09-12",1.6242,1.6375,1.6242,1.6242,110800.0],["1988-09-13",1.6508,1.6641,1.6375,1.6641,170000.0],["1988-09-14",1.6774,1.6774,1.6508,1.6641,131600.0],["1988-09-15",1.6641,1.6641,1.6375,1.6375,198800.0],["1988-09-16",1.6242,1.6375,1.6242,1.6375,203200.0],["1988-09-19",1.6242,1.6375,1.6109,1.6242,140800.0],["1988-09-20",1.6375,1.6508,1.6242,1.6508,166800.0],["1988-09-21",1.6641,1.6774,1.6375,1.6641,638800.0],["1988-09-22",1.6508,1.6508,1.6375,1.6508,543200.0],["1988-09-23",1.6375,1.6508,1.6375,1.6508,200800.0],["1988-09-26",1.6375,1.6375,1.6242,1.6242,150400.0],["1988-09-27",1.6242,1.6375,1.6242,1.6375,51600.0],["1988-09-28",1.6242,1.6375,1.6109,1.6375,175600.0],["1988-09-29",1.6375,1.6641,1.6242,1.6508,666000.0],["1988-09-30",1.6508,1.6508,1.6242,1.6242,1044000.0],["1988-10-03",1.6242,1.6242,1.6109,1.6242,115600.0],["1988-10-04",1.6242,1.6242,1.6109,1.6242,220000.0],["1988-10-05",1.6242,1.6641,1.6109,1.6242,273600.0],["1988-10-06",1.5976,1.6109,1.5842,1.6109,974800.0],["1988-10-07",1.5976,1.6109,1.5976,1.6109,695600.0],["1988-10-10",1.5842,1.5842,1.5709,1.5709,696000.0],["1988-10-11",1.5576,1.5709,1.5443,1.5576,1330400.0],["1988-10-12",1.531,1.5576,1.531,1.5576,1096000.0],["1988-10-13",1.5576,1.5842,1.5576,1.5709,156400.0],["1988-10-14",1.5842,1.6109,1.5842,1.5842,237200.0],["1988-10-17",1.5842,1.5976,1.5842,1.5976,207200.0],["1988-10-18",1.5976,1.5976,1.5842,1.5976,211600.0],["1988-10-19",1.5976,1.5976,1.5842,1.5842,447600.0],["1988-10-20",1.5842,1.6109,1.5842,1.6109,806800.0],["1988-10-21",1.5976,1.6109,1.5976,1.6109,794400.0],["1988-10-24",1.5976,1.6109,1.5842,1.5976,358000.0],["1988-10-25",1.6109,1.6508,1.6109,1.6375,348000.0],["1988-10-26",1.6508,1.6774,1.6508,1.6641,256800.0],["1988-10-27",1.6641,1.6907,1.6508,1.6641,766800.0],["1988-10-28",1.6907,1.7041,1.6907,1.6907,398800.0],["1988-10-31",1.7041,1.7041,1.6907,1.7041,258800.0],["1988-11-01",1.6907,1.7041,1.6907,1.6907,109200.0],["1988-11-02",1.6907,1.744,1.6907,1.744,941200.0],["1988-11-03",1.7307,1.7307,1.7174,1.7174,247200.0],["1988-11-04",1.7307,1.7307,1.6907,1.7174,574800.0],["1988-11-07",1.6907,1.6907,1.6641,1.6774,920400.0],["1988-11-08",1.7041,1.7174,1.6907,1.7041,1038400.0],["1988-11-09",1.7041,1.7174,1.7041,1.7041,254000.0],["1988-11-10",1.7041,1.7174,1.7041,1.7174,412800.0],["1988-11-11",1.7174,1.7174,1.6907,1.7041,724800.0],["1988-11-14",1.6907,1.7041,1.6907,1.7041,282400.0],["1988-11-15",1.6907,1.6907,1.6774,1.6907,175600.0],["1988-11-16",1.6907,1.6907,1.6774,1.6774,173600.0],["1988-11-17",1.6774,1.6907,1.6641,1.6907,97600.0],["1988-11-18",1.6907,1.6907,1.6641,1.6774,85600.0],["1988-11-21",1.6774,1.6774,1.6641,1.6641,82400.0],["1988-11-22",1.6641,1.6774,1.6641,1.6774,351200.0],["1988-11-23",1.6774,1.7041,1.6774,1.6907,383600.0],["1988-11-25",1.6774,1.6907,1.6774,1.6907,44400.0],["1988-11-28",1.6641,1.6774,1.6508,1.6774,246400.0],["1988-11-29",1.6641,1.6641,1.6508,1.6641,510000.0],["1988-11-30",1.6508,1.6774,1.6508,1.6641,271200.0],["1988-12-01",1.6508,1.6641,1.6508,1.6641,124400.0],["1988-12-02",1.6641,1.6774,1.6508,1.6641,224000.0],["1988-12-05",1.6508,1.6907,1.6508,1.6641,402800.0],["1988-12-06",1.6774,1.6907,1.6774,1.6907,441200.0],["1988-12-07",1.6907,1.6907,1.6774,1.6774,185200.0],["1988-12-08",1.6641,1.6774,1.6641,1.6641,201200.0],["1988-12-09",1.6641,1.7174,1.6641,1.6907,226400.0],["1988-12-12",1.688,1.7015,1.6745,1.688,160000.0],["1988-12-13",1.6745,1.7015,1.6745,1.688,124000.0],["1988-12-14",1.688,1.7151,1.688,1.7151,201200.0],["1988-12-15",1.7015,1.7421,1.7015,1.7151,584000.0],["1988-12-16",1.7286,1.7556,1.7286,1.7556,299200.0],["1988-12-19",1.7556,1.7826,1.7556,1.7826,308400.0],["1988-12-20",1.7691,1.7826,1.7556,1.7556,273200.0],["1988-12-21",1.7556,1.7691,1.7421,1.7556,107200.0],["1988-12-22",1.7556,1.8096,1.7556,1.8096,2591200.0],["1988-12-23",1.8096,1.8231,1.7961,1.8231,332800.0],["1988-12-27",1.8366,1.8501,1.8231,1.8231,264800.0],["1988-12-28",1.8231,1.8366,1.8231,1.8366,859200.0],["1988-12-29",1.8366,1.8636,1.8366,1.8636,146400.0],["1988-12-30",1.8366,1.8501,1.8231,1.8501,153200.0],["1989-01-03",1.8906,1.8906,1.8771,1.8906,176800.0],["1989-01-04",1.9041,1.9446,1.8906,1.9311,877600.0],["1989-01-05",1.9311,1.9311,1.9041,1.9041,222400.0],["1989-01-06",1.9041,1.9041,1.8771,1.8771,286000.0],["1989-01-09",1.8906,1.9176,1.8906,1.9176,228000.0],["1989-01-10",1.9041,1.9311,1.8771,1.8906,545200.0],["1989-01-11",1.8906,1.9041,1.8771,1.8906,291600.0],["1989-01-12",1.9176,1.9446,1.9176,1.9311,279200.0],["1989-01-13",1.9311,1.9311,1.9176,1.9176,296000.0],["1989-01-16",1.9176,1.9176,1.8906,1.9041,78000.0],["1989-01-17",1.8906,1.9041,1.8906,1.9041,419600.0],["1989-01-18",1.8906,1.9041,1.8771,1.8906,400800.0],["1989-01-19",1.8771,1.8906,1.8771,1.8906,307200.0],["1989-01-20",1.8906,1.8906,1.8771,1.8771,112400.0],["1989-01-23",1.8636,1.8906,1.8636,1.8906,389600.0],["1989-01-24",1.8771,1.8771,1.8636,1.8771,750400.0],["1989-01-25",1.8771,1.8906,1.8636,1.8906,611200.0],["1989-01-26",1.8771,1.9041,1.8771,1.8906,832400.0],["1989-01-27",1.9041,1.9176,1.8906,1.9176,537200.0],["1989-01-30",1.8906,1.9041,1.8906,1.9041,126000.0],["1989-01-31",1.8906,1.9041,1.8636,1.8771,484000.0],["1989-02-01",1.8501,1.8636,1.8366,1.8501,460000.0],["1989-02-02",1.8501,1.8636,1.8501,1.8636,276400.0],["1989-02-03",1.8501,1.8501,1.8366,1.8501,308400.0],["1989-02-06",1.8366,1.8501,1.8096,1.8366,1084400.0],["1989-02-07",1.8366,1.9041,1.8366,1.8906,1049600.0],["1989-02-08",1.9041,1.9176,1.8771,1.8771,942400.0],["1989-02-09",1.8771,1.8906,1.8366,1.8501,478400.0],["1989-02-10",1.8501,1.8771,1.8366,1.8366,296800.0],["1989-02-13",1.8096,1.8366,1.8096,1.8231,265200.0],["1989-02-14",1.8366,1.8771,1.8366,1.8636,1628800.0],["1989-02-15",1.8636,1.8771,1.8501,1.8636,446800.0],["1989-02-16",1.8636,1.8771,1.8636,1.8771,228800.0],["1989-02-17",1.8771,1.9041,1.8636,1.8771,316800.0],["1989-02-21",1.8906,1.9176,1.8906,1.9041,249200.0],["1989-02-22",1.9041,1.9041,1.8771,1.8771,583600.0],["1989-02-23",1.8906,1.9176,1.8906,1.9041,1204400.0],["1989-02-24",1.9041,1.9176,1.8906,1.8906,671600.0],["1989-02-27",1.8906,1.9041,1.8906,1.9041,1292800.0],["1989-02-28",1.9041,1.9176,1.8906,1.9041,1214800.0],["1989-03-01",1.8906,1.9041,1.8771,1.8906,367600.0],["1989-03-02",1.8771,1.9041,1.8771,1.8771,470000.0],["1989-03-03",1.8906,1.9041,1.8771,1.9041,431200.0],["1989-03-06",1.8906,1.9041,1.8906,1.8906,188000.0],["1989-03-07",1.9041,1.9041,1.8906,1.8906,139200.0],["1989-03-08",1.8906,1.9176,1.8906,1.8906,366800.0],["1989-03-09",1.9041,1.9176,1.9041,1.9041,225200.0],["1989-03-10",1.8906,1.9041,1.8906,1.9041,216400.0],["1989-03-13",1.9041,1.9851,1.9041,1.9716,548800.0],["1989-03-14",2.0121,2.0257,2.0121,2.0121,396000.0],["1989-03-15",2.0527,2.0932,2.0527,2.0662,705200.0],["1989-03-16",2.0662,2.0662,2.0256,2.0527,725200.0],["1989-03-17",1.9716,1.9986,1.9446,1.9581,544800.0],["1989-03-20",1.9446,1.9581,1.9446,1.9581,193600.0],["1989-03-21",1.9986,2.0121,1.9986,2.0121,515600.0],["1989-03-22",2.0257,2.0257,1.9986,1.9986,697200.0],["1989-03-23",1.9986,2.0121,1.9581,1.9851,506800.0],["1989-03-27",1.9716,1.9986,1.9716,1.9986,184400.0],["1989-03-28",1.9851,1.9851,1.9716,1.9716,986000.0],["1989-03-29",1.9716,1.9716,1.9446,1.9581,340000.0],["1989-03-30",1.9716,1.9716,1.9446,1.9581,356800.0],["1989-03-31",1.9446,1.9716,1.9446,1.9716,189200.0],["1989-04-03",1.9716,1.9986,1.9581,1.9851,232400.0],["1989-04-04",1.9716,1.9851,1.9716,1.9851,543200.0],["1989-04-05",1.9716,1.9851,1.9716,1.9851,115600.0],["1989-04-06",1.9851,1.9986,1.9851,1.9986,224000.0],["1989-04-07",1.9986,2.0527,1.9986,2.0392,786400.0],["1989-04-10",2.0392,2.0527,2.0257,2.0392,270400.0],["1989-04-11",2.0392,2.0662,2.0392,2.0527,652800.0],["1989-04-12",2.0527,2.0662,2.0392,2.0392,1014000.0],["1989-04-13",2.0319,2.0458,2.018,2.0319,388400.0],["1989-04-14",2.0458,2.0737,2.0458,2.0737,263200.0],["1989-04-17",2.0598,2.0598,2.0598,2.0598,305600.0],["1989-04-18",2.0598,2.1154,2.0598,2.1015,648800.0],["1989-04-19",2.0598,2.0737,2.0598,2.0598,144800.0],["1989-04-20",2.0598,2.0598,2.018,2.0319,773600.0],["1989-04-21",2.018,2.0319,2.018,2.0319,681200.0],["1989-04-24",2.0041,2.0319,2.0041,2.0041,188400.0],["1989-04-25",2.018,2.018,2.0041,2.0041,290000.0],["1989-04-26",2.0041,2.018,2.0041,2.0041,60400.0],["1989-04-27",2.018,2.0319,2.0041,2.018,194400.0],["1989-04-28",1.9762,1.9902,1.9623,1.9902,665200.0],["1989-05-01",1.9067,1.9067,1.8649,1.9067,994000.0],["1989-05-02",1.8927,1.9067,1.8788,1.8788,730800.0],["1989-05-03",1.8927,1.9067,1.8927,1.9067,516800.0],["1989-05-04",1.9067,1.9206,1.8927,1.9067,165200.0],["1989-05-05",1.9345,1.9345,1.9067,1.9067,276800.0],["1989-05-08",1.9206,1.9206,1.8927,1.9067,478800.0],["1989-05-09",1.8927,1.9067,1.8927,1.8927,206000.0],["1989-05-10",1.8927,1.9067,1.8927,1.8927,182000.0],["1989-05-11",1.8927,1.8927,1.8788,1.8927,658000.0],["1989-05-12",1.9067,1.9484,1.8927,1.8927,559200.0],["1989-05-15",1.8788,1.8927,1.8788,1.8788,279600.0],["1989-05-16",1.8649,1.8788,1.8649,1.8649,457600.0],["1989-05-17",1.8371,1.8371,1.8232,1.8232,854000.0],["1989-05-18",1.8232,1.8371,1.8232,1.8371,798400.0],["1989-05-19",1.8371,1.8649,1.8232,1.8649,1127600.0],["1989-05-22",1.8371,1.8371,1.8232,1.8232,2166000.0],["1989-05-23",1.8371,1.851,1.8232,1.8232,2039600.0],["1989-05-24",1.8788,1.8788,1.8649,1.8649,358000.0],["1989-05-25",1.9067,1.9345,1.9067,1.9345,337200.0],["1989-05-26",1.9345,1.9484,1.9345,1.9345,651200.0],["1989-05-30",1.9206,1.9206,1.8927,1.9067,143600.0],["1989-05-31",1.8788,1.9067,1.8788,1.9067,195200.0],["1989-06-01",1.8927,1.9067,1.8788,1.8788,146800.0],["1989-06-02",1.8927,1.9206,1.8927,1.9206,441600.0],["1989-06-05",1.9067,1.9067,1.8788,1.8927,923200.0],["1989-06-06",1.8788,1.8927,1.8788,1.8927,804800.0],["1989-06-07",1.9067,1.9345,1.8927,1.9067,1084000.0],["1989-06-08",1.9345,1.9345,1.9206,1.9345,130800.0],["1989-06-09",1.9206,1.9345,1.9206,1.9345,249600.0],["1989-06-12",1.9067,1.9206,1.8927,1.9206,62800.0],["1989-06-13",1.8927,1.9067,1.8927,1.9067,248800.0],["1989-06-14",1.8927,1.9067,1.8927,1.8927,163600.0],["1989-06-15",1.8927,1.8927,1.8788,1.8788,46800.0],["1989-06-16",1.8927,1.9206,1.8927,1.9206,182400.0],["1989-06-19",1.9206,1.9345,1.9206,1.9206,107600.0],["1989-06-20",1.9484,1.9623,1.9345,1.9484,539600.0],["1989-06-21",1.9623,2.018,1.9623,2.0041,492800.0],["1989-06-22",2.0041,2.0319,2.0041,2.0319,137600.0],["1989-06-23",2.0598,2.0876,2.0598,2.0876,282000.0],["1989-06-26",2.0319,2.0458,2.0041,2.018,588400.0],["1989-06-27",2.018,2.018,2.0041,2.018,81200.0],["1989-06-28",2.0041,2.018,1.9902,1.9902,877200.0],["1989-06-29",1.9902,1.9902,1.9484,1.9484,414000.0],["1989-06-30",1.9484,1.9623,1.9345,1.9345,330800.0],["1989-07-03",1.9623,2.0041,1.9623,2.0041,163200.0],["1989-07-05",2.0041,2.0458,1.9902,2.0458,274000.0],["1989-07-06",2.018,2.0458,2.018,2.0458,506400.0],["1989-07-07",2.0598,2.0737,2.0458,2.0737,302400.0],["1989-07-10",2.0737,2.1015,2.0737,2.0876,96000.0],["1989-07-11",2.1015,2.1154,2.0876,2.1015,728000.0],["1989-07-12",2.0876,2.1154,2.0876,2.0876,578000.0],["1989-07-13",2.0876,2.1154,2.0737,2.1015,771600.0],["1989-07-14",2.0876,2.1015,2.0598,2.0737,361600.0],["1989-07-17",2.0598,2.0737,2.0598,2.0737,805200.0],["1989-07-18",2.0598,2.0737,2.0458,2.0598,69600.0],["1989-07-19",2.0737,2.1015,2.0737,2.1015,765200.0],["1989-07-20",2.0876,2.1293,2.0876,2.1154,763200.0],["1989-07-21",2.1154,2.1572,2.1154,2.1572,332000.0],["1989-07-24",2.1433,2.1572,2.1293,2.1433,430800.0],["1989-07-25",2.1989,2.2128,2.185,2.1989,2276400.0],["1989-07-26",2.2128,2.2824,2.2128,2.2685,1890000.0],["1989-07-27",2.2824,2.2824,2.2407,2.2546,2271600.0],["1989-07-28",2.2268,2.2407,2.2268,2.2268,1040400.0],["1989-07-31",2.2268,2.2407,2.2268,2.2407,114800.0],["1989-08-01",2.2268,2.2407,2.1989,2.2407,863200.0],["1989-08-02",2.2685,2.2685,2.2407,2.2685,585600.0],["1989-08-03",2.2685,2.2685,2.2268,2.2268,741200.0],["1989-08-04",2.2128,2.2268,2.1989,2.2128,638800.0],["1989-08-07",2.2128,2.2128,2.185,2.2128,493600.0],["1989-08-08",2.2268,2.2407,2.2128,2.2268,334800.0],["1989-08-09",2.2128,2.2268,2.1989,2.2128,258400.0],["1989-08-10",2.1711,2.185,2.1433,2.1572,1121200.0],["1989-08-11",2.1572,2.1572,2.1015,2.1154,1439200.0],["1989-08-14",2.1015,2.1015,2.0737,2.0737,622000.0],["1989-08-15",2.0737,2.0737,2.0598,2.0737,768000.0],["1989-08-16",2.0876,2.1015,2.0598,2.0737,630800.0],["1989-08-17",2.0598,2.0737,2.0598,2.0737,270000.0],["1989-08-18",2.0737,2.0876,2.0598,2.0876,263600.0],["1989-08-21",2.0876,2.0876,2.0598,2.0598,126400.0],["1989-08-22",2.0598,2.0876,2.0598,2.0876,348800.0],["1989-08-23",2.0737,2.1015,2.0737,2.1015,158800.0],["1989-08-24",2.0876,2.1015,2.0737,2.0876,337600.0],["1989-08-25",2.0876,2.0876,2.0737,2.0876,310800.0],["1989-08-28",2.0876,2.0876,2.0598,2.0598,138000.0],["1989-08-29",2.0876,2.1293,2.0737,2.1293,384000.0],["1989-08-30",2.1711,2.1989,2.1711,2.1989,1565600.0],["1989-08-31",2.185,2.1989,2.1711,2.1711,1332800.0],["1989-09-01",2.1711,2.1711,2.1433,2.1711,172800.0],["1989-09-05",2.1572,2.185,2.1433,2.185,914800.0],["1989-09-06",2.2407,2.2546,2.2268,2.2407,1109200.0],["1989-09-07",2.3242,2.3242,2.2963,2.3242,2021600.0],["1989-09-08",2.3659,2.3798,2.352,2.3659,994800.0],["1989-09-11",2.3242,2.3242,2.2824,2.2824,647200.0],["1989-09-12",2.2685,2.3103,2.2685,2.3103,380000.0],["1989-09-13",2.2963,2.2963,2.2685,2.2685,415600.0],["1989-09-14",2.2824,2.2963,2.2685,2.2685,495600.0],["1989-09-15",2.2963,2.352,2.2685,2.3242,1171600.0],["1989-09-18",2.3381,2.3659,2.3381,2.3659,1014800.0],["1989-09-19",2.4077,2.4355,2.4077,2.4355,1005600.0],["1989-09-20",2.4216,2.4773,2.4216,2.4773,2124800.0],["1989-09-21",2.4634,2.4773,2.4494,2.4634,1681200.0],["1989-09-22",2.4634,2.4634,2.4355,2.4634,570400.0],["1989-09-25",2.5051,2.5051,2.4912,2.4912,776000.0],["1989-09-26",2.4773,2.5051,2.4773,2.4773,716000.0],["1989-09-27",2.4773,2.5051,2.4773,2.5051,755600.0],["1989-09-28",2.5051,2.519,2.4912,2.5051,472800.0],["1989-09-29",2.519,2.5469,2.519,2.5469,555600.0],["1989-10-02",2.519,2.5329,2.519,2.5329,355200.0],["1989-10-03",2.5469,2.5886,2.5469,2.5747,1057200.0],["1989-10-04",2.6164,2.6304,2.6025,2.6304,756800.0],["1989-10-05",2.6164,2.6304,2.6025,2.6164,834800.0],["1989-10-06",2.6025,2.6025,2.5608,2.5886,454400.0],["1989-10-09",2.5747,2.6025,2.5747,2.5747,1048800.0],["1989-10-10",2.5747,2.5886,2.5469,2.5469,396400.0],["1989-10-11",2.519,2.519,2.4773,2.5051,513600.0],["1989-10-12",2.4773,2.5051,2.4773,2.4912,460400.0],["1989-10-13",2.4773,2.4773,2.352,2.352,924400.0],["1989-10-16",2.2128,2.4216,2.2128,2.4216,838400.0],["1989-10-17",2.3938,2.3938,2.3242,2.3798,618800.0],["1989-10-18",2.4077,2.4494,2.3938,2.4355,309200.0],["1989-10-19",2.5051,2.5329,2.5051,2.5329,402800.0],["1989-10-20",2.4773,2.519,2.4634,2.4912,748400.0],["1989-10-23",2.5051,2.519,2.4912,2.5051,780400.0],["1989-10-24",2.4773,2.4912,2.4216,2.4634,752000.0],["1989-10-25",2.4216,2.4355,2.3938,2.4216,821200.0],["1989-10-26",2.4494,2.5051,2.4494,2.4773,1207200.0],["1989-10-27",2.4216,2.4912,2.4216,2.4773,526000.0],["1989-10-30",2.519,2.5469,2.519,2.5469,218400.0],["1989-10-31",2.5747,2.5886,2.5608,2.5886,869200.0],["1989-11-01",2.5886,2.5886,2.5747,2.5886,1038400.0],["1989-11-02",2.5469,2.5469,2.519,2.5329,600400.0],["1989-11-03",2.4912,2.519,2.4912,2.4912,273600.0],["1989-11-06",2.4773,2.4773,2.4216,2.4494,667200.0],["1989-11-07",2.4355,2.4634,2.4355,2.4634,1482400.0],["1989-11-08",2.5329,2.6025,2.5329,2.5886,1538800.0],["1989-11-09",2.6443,2.6582,2.6025,2.6025,1073600.0],["1989-11-10",2.6164,2.6164,2.5886,2.5886,359200.0],["1989-11-13",2.5886,2.5886,2.5747,2.5886,584000.0],["1989-11-14",2.5608,2.5886,2.5608,2.5747,474400.0],["1989-11-15",2.6025,2.6025,2.5747,2.5886,141600.0],["1989-11-16",2.6164,2.6304,2.6164,2.6164,686000.0],["1989-11-17",2.6025,2.6164,2.6025,2.6164,151600.0],["1989-11-20",2.6304,2.6304,2.6025,2.6304,1092000.0],["1989-11-21",2.6304,2.6304,2.6025,2.6164,772800.0],["1989-11-22",2.6304,2.6443,2.6164,2.6443,744400.0],["1989-11-24",2.6443,2.686,2.6443,2.6721,616400.0],["1989-11-27",2.686,2.7139,2.6721,2.7139,247200.0],["1989-11-28",2.6999,2.7139,2.686,2.7139,284800.0],["1989-11-29",2.7139,2.7278,2.686,2.6999,1828800.0],["1989-11-30",2.7139,2.7278,2.6999,2.7278,2571200.0],["1989-12-01",2.7278,2.7417,2.6999,2.7417,860000.0],["1989-12-04",2.7278,2.7278,2.6999,2.6999,1235200.0],["1989-12-05",2.686,2.6999,2.6721,2.6721,320000.0],["1989-12-06",2.686,2.686,2.6721,2.6721,1276400.0],["1989-12-07",2.6721,2.6721,2.6304,2.6443,1702000.0],["1989-12-08",2.6582,2.6582,2.6443,2.6582,2319200.0],["1989-12-11",2.6586,2.6727,2.6446,2.6727,1740000.0],["1989-12-12",2.6727,2.6868,2.6586,2.6868,1361600.0],["1989-12-13",2.6727,2.6868,2.6446,2.6586,1450400.0],["1989-12-14",2.6586,2.6586,2.6024,2.6305,488000.0],["1989-12-15",2.6446,2.6446,2.6164,2.6305,324000.0],["1989-12-18",2.6446,2.6586,2.6024,2.6305,594800.0],["1989-12-19",2.6305,2.6305,2.5883,2.6024,142400.0],["1989-12-20",2.6305,2.6586,2.6164,2.6446,206400.0],["1989-12-21",2.6586,2.6586,2.6446,2.6446,246000.0],["1989-12-22",2.7149,2.743,2.7008,2.729,250800.0],["1989-12-26",2.7571,2.7712,2.729,2.7712,96400.0],["1989-12-27",2.7993,2.8415,2.7993,2.8274,228000.0],["1989-12-28",2.8415,2.8415,2.7993,2.8134,154800.0],["1989-12-29",2.8134,2.8415,2.7993,2.8134,256000.0],["1990-01-02",2.8134,2.8134,2.743,2.7571,286000.0],["1990-01-03",2.7852,2.7852,2.7149,2.729,900400.0],["1990-01-04",2.7571,2.7852,2.743,2.7571,638400.0],["1990-01-05",2.743,2.743,2.7008,2.729,207600.0],["1990-01-08",2.729,2.7712,2.7008,2.7571,628800.0],["1990-01-09",2.7712,2.7712,2.743,2.7571,680800.0],["1990-01-10",2.7571,2.7571,2.6868,2.6868,770000.0],["1990-01-11",2.729,2.743,2.7008,2.729,596800.0],["1990-01-12",2.7008,2.7008,2.6024,2.6164,1418800.0],["1990-01-15",2.6305,2.6446,2.6164,2.6305,265600.0],["1990-01-16",2.5602,2.6024,2.5461,2.6024,743600.0],["1990-01-17",2.6024,2.6164,2.5742,2.5742,488400.0],["1990-01-18",2.5602,2.5883,2.532,2.5883,324000.0],["1990-01-19",2.5742,2.5883,2.5602,2.5883,148000.0],["1990-01-22",2.5742,2.5883,2.532,2.532,335600.0],["1990-01-23",2.5602,2.6164,2.518,2.5883,737600.0],["1990-01-24",2.532,2.5742,2.4898,2.5742,624000.0],["1990-01-25",2.5602,2.5602,2.518,2.518,399200.0],["1990-01-26",2.5039,2.532,2.4898,2.518,202000.0],["1990-01-29",2.5742,2.5742,2.532,2.5602,187600.0],["1990-01-30",2.5742,2.5742,2.518,2.518,233600.0],["1990-01-31",2.5461,2.5883,2.5461,2.5883,332800.0],["1990-02-01",2.6164,2.6446,2.6024,2.6446,882800.0],["1990-02-02",2.6446,2.7008,2.6305,2.6868,947200.0],["1990-02-05",2.6586,2.7008,2.6586,2.7008,1734400.0],["1990-02-06",2.6446,2.6446,2.6305,2.6446,626400.0],["1990-02-07",2.5602,2.6164,2.5461,2.5883,1080000.0],["1990-02-08",2.5883,2.5883,2.5602,2.5883,394800.0],["1990-02-09",2.5461,2.5602,2.532,2.5461,477600.0],["1990-02-12",2.5039,2.518,2.4898,2.518,480400.0],["1990-02-13",2.518,2.532,2.4758,2.518,614000.0],["1990-02-14",2.518,2.518,2.5039,2.518,284400.0],["1990-02-15",2.532,2.532,2.518,2.532,342400.0],["1990-02-16",2.5461,2.5602,2.532,2.5602,435600.0],["1990-02-20",2.4758,2.5039,2.4476,2.4617,713200.0],["1990-02-21",2.4336,2.4758,2.4336,2.4758,344800.0],["1990-02-22",2.4898,2.518,2.4898,2.4898,462000.0],["1990-02-23",2.4476,2.4617,2.4195,2.4476,293600.0],["1990-02-26",2.4195,2.4336,2.4054,2.4336,322400.0],["1990-02-27",2.4617,2.4617,2.4336,2.4476,280400.0],["1990-02-28",2.4617,2.4758,2.4195,2.4195,1098000.0],["1990-03-01",2.3914,2.3914,2.3632,2.3632,603200.0],["1990-03-02",2.3492,2.3773,2.3351,2.3492,538800.0],["1990-03-05",2.3632,2.3632,2.3351,2.3492,137600.0],["1990-03-06",2.3351,2.3492,2.321,2.3351,494400.0],["1990-03-07",2.3632,2.3632,2.3351,2.3492,392400.0],["1990-03-08",2.3773,2.4054,2.3773,2.3914,243200.0],["1990-03-09",2.3914,2.4054,2.3914,2.4054,1502800.0],["1990-03-12",2.4336,2.4336,2.3773,2.4195,668400.0],["1990-03-13",2.4336,2.4476,2.4195,2.4476,545200.0],["1990-03-14",2.5039,2.5461,2.4898,2.532,646800.0],["1990-03-15",2.5461,2.5742,2.532,2.5602,767200.0],["1990-03-16",2.5742,2.5883,2.5602,2.5742,683200.0],["1990-03-19",2.532,2.5461,2.518,2.5461,275600.0],["1990-03-20",2.518,2.518,2.4898,2.5039,638400.0],["1990-03-21",2.5039,2.532,2.5039,2.5039,588800.0],["1990-03-22",2.5039,2.518,2.4617,2.4758,427600.0],["1990-03-23",2.5039,2.5039,2.4758,2.5039,136400.0],["1990-03-26",2.532,2.532,2.518,2.518,180000.0],["1990-03-27",2.5039,2.5039,2.4617,2.4898,346800.0],["1990-03-28",2.4898,2.5039,2.4758,2.4898,188800.0],["1990-03-29",2.5039,2.518,2.4898,2.5039,290000.0],["1990-03-30",2.532,2.5461,2.518,2.532,379200.0],["1990-04-02",2.4758,2.5039,2.4758,2.5039,272400.0],["1990-04-03",2.518,2.5461,2.5039,2.532,1166000.0],["1990-04-04",2.532,2.532,2.4758,2.4758,640000.0],["1990-04-05",2.4617,2.4758,2.4476,2.4617,246800.0],["1990-04-06",2.4476,2.4476,2.3914,2.4195,623200.0],["1990-04-09",2.4054,2.4054,2.3632,2.3914,980400.0],["1990-04-10",2.3914,2.4195,2.3773,2.4195,683200.0],["1990-04-11",2.4485,2.463,2.434,2.4485,784400.0],["1990-04-12",2.4485,2.5064,2.4485,2.5064,196800.0],["1990-04-16",2.5064,2.5209,2.4919,2.4919,217600.0],["1990-04-17",2.4775,2.5064,2.4775,2.5064,192000.0],["1990-04-18",2.5354,2.5354,2.4919,2.5064,380000.0],["1990-04-19",2.4919,2.4919,2.463,2.463,84800.0],["1990-04-20",2.4775,2.4775,2.4195,2.4195,277200.0],["1990-04-23",2.3905,2.3905,2.3616,2.3616,335600.0],["1990-04-24",2.376,2.405,2.376,2.3905,252400.0],["1990-04-25",2.405,2.434,2.405,2.434,577200.0],["1990-04-26",2.4195,2.434,2.3905,2.405,350800.0],["1990-04-27",2.376,2.376,2.3326,2.3326,378000.0],["1990-04-30",2.3181,2.3471,2.3181,2.3471,480000.0],["1990-05-01",2.3326,2.3471,2.3181,2.3181,412000.0],["1990-05-02",2.3181,2.3181,2.2891,2.3181,423600.0],["1990-05-03",2.1008,2.1008,1.9559,1.9849,5964000.0],["1990-05-04",2.0138,2.0428,1.9849,2.0428,2362400.0],["1990-05-07",2.0573,2.0718,2.0428,2.0718,1013200.0],["1990-05-08",2.0573,2.0573,2.0138,2.0283,1065200.0],["1990-05-09",2.0138,2.0138,1.9849,1.9994,1007200.0],["1990-05-10",1.9704,1.9704,1.9414,1.9704,518000.0],["1990-05-11",1.9994,2.0863,1.9849,2.0718,1310400.0],["1990-05-14",2.1008,2.1442,2.0863,2.1008,1010800.0],["1990-05-15",2.0863,2.1297,2.0863,2.0863,910800.0],["1990-05-16",2.1297,2.1297,2.1153,2.1153,649200.0],["1990-05-17",2.1153,2.1297,2.0863,2.0863,740800.0],["1990-05-18",2.0718,2.0718,2.0283,2.0573,530400.0],["1990-05-21",1.9849,2.0283,1.9849,2.0283,513600.0],["1990-05-22",2.0428,2.0718,2.0283,2.0428,463200.0],["1990-05-23",2.0428,2.0718,2.0283,2.0573,593200.0],["1990-05-24",2.0718,2.0718,2.0428,2.0718,312000.0],["1990-05-25",2.0573,2.0718,2.0428,2.0573,428000.0],["1990-05-29",2.0863,2.1297,2.0863,2.1297,971200.0],["1990-05-30",2.1297,2.1442,2.1297,2.1442,1101600.0],["1990-05-31",2.1153,2.1153,2.0863,2.1153,522000.0],["1990-06-01",2.1153,2.1297,2.1153,2.1153,562400.0],["1990-06-04",2.1153,2.1297,2.1153,2.1297,919600.0],["1990-06-05",2.1297,2.1297,2.1008,2.1153,1702400.0],["1990-06-06",2.1008,2.1153,2.1008,2.1008,420800.0],["1990-06-07",2.1153,2.1153,2.0863,2.1008,741600.0],["1990-06-08",2.1008,2.1008,2.0718,2.0718,502800.0],["1990-06-11",2.0573,2.0573,2.0283,2.0573,1422000.0],["1990-06-12",2.0283,2.0428,2.0283,2.0428,157600.0],["1990-06-13",2.0283,2.0863,2.0283,2.0718,452000.0],["1990-06-14",1.9704,1.9704,1.9124,1.9124,2492400.0],["1990-06-15",1.9124,1.9559,1.9124,1.9414,481200.0],["1990-06-18",1.9414,1.9559,1.9414,1.9559,414800.0],["1990-06-19",1.9994,2.0283,1.9994,2.0138,2067600.0],["1990-06-20",2.0283,2.0428,2.0138,2.0283,1082000.0],["1990-06-21",2.0283,2.0573,2.0283,2.0428,890400.0],["1990-06-22",2.0428,2.0718,2.0428,2.0718,539600.0],["1990-06-25",2.0718,2.0863,2.0573,2.0573,386400.0],["1990-06-26",2.0573,2.0718,2.0573,2.0573,299200.0],["1990-06-27",2.0573,2.0863,2.0573,2.0863,603600.0],["1990-06-28",2.0573,2.0573,2.0428,2.0428,426400.0],["1990-06-29",2.0573,2.0718,2.0428,2.0573,189600.0],["1990-07-02",1.9269,1.9559,1.8979,1.9559,2806800.0],["1990-07-03",1.9559,1.9849,1.9559,1.9849,632000.0],["1990-07-05",1.9269,1.9269,1.8834,1.8834,385600.0],["1990-07-06",1.8545,1.9124,1.8545,1.9124,499200.0],["1990-07-09",1.8545,1.869,1.811,1.8255,1598400.0],["1990-07-10",1.7965,1.811,1.7675,1.782,1264800.0],["1990-07-11",1.7675,1.7675,1.7241,1.7531,1467600.0],["1990-07-12",1.7531,1.7675,1.7386,1.7531,693200.0],["1990-07-13",1.782,1.811,1.782,1.782,482800.0],["1990-07-16",1.7965,1.7965,1.7675,1.7675,1186800.0],["1990-07-17",1.7531,1.7965,1.7531,1.7965,768000.0],["1990-07-18",1.7965,1.811,1.7965,1.811,508400.0],["1990-07-19",1.8255,1.84,1.811,1.84,828000.0],["1990-07-20",1.8545,1.869,1.8255,1.8255,547600.0],["1990-07-23",1.811,1.811,1.7675,1.7965,465600.0],["1990-07-24",1.7965,1.811,1.782,1.7965,629200.0],["1990-07-25",1.811,1.811,1.782,1.811,2018400.0],["1990-07-26",1.7965,1.7965,1.782,1.782,179200.0],["1990-07-27",1.7675,1.7965,1.7675,1.782,120400.0],["1990-07-30",1.782,1.782,1.7531,1.7531,1152400.0],["1990-07-31",1.7531,1.782,1.7531,1.7675,632400.0],["1990-08-01",1.7675,1.7675,1.7531,1.7531,106800.0],["1990-08-02",1.7241,1.7241,1.6806,1.6806,226800.0],["1990-08-03",1.6806,1.6806,1.6227,1.6516,531600.0],["1990-08-06",1.6082,1.6661,1.5937,1.6372,1538400.0],["1990-08-07",1.7386,1.7675,1.7096,1.7386,658000.0],["1990-08-08",1.7241,1.7386,1.6951,1.7096,448800.0],["1990-08-09",1.6951,1.6951,1.6806,1.6806,276800.0],["1990-08-10",1.6661,1.6661,1.6227,1.6372,220000.0],["1990-08-13",1.6372,1.6372,1.5937,1.6372,1303600.0],["1990-08-14",1.6227,1.6516,1.6227,1.6227,481200.0],["1990-08-15",1.6806,1.6951,1.6661,1.6806,628000.0],["1990-08-16",1.6516,1.6661,1.6516,1.6516,467600.0],["1990-08-17",1.6372,1.6516,1.6227,1.6516,273200.0],["1990-08-20",1.6372,1.6372,1.6082,1.6082,170000.0],["1990-08-21",1.5647,1.5792,1.5212,1.5647,222400.0],["1990-08-22",1.6082,1.6227,1.5647,1.5647,1168000.0],["1990-08-23",1.5357,1.5647,1.5068,1.5357,858000.0],["1990-08-24",1.5792,1.5937,1.5647,1.5937,322800.0],["1990-08-27",1.6661,1.6806,1.6227,1.6372,1076400.0],["1990-08-28",1.6372,1.6516,1.6227,1.6227,325600.0],["1990-08-29",1.5937,1.6227,1.5792,1.6082,204800.0],["1990-08-30",1.6227,1.6227,1.5357,1.5357,272400.0],["1990-08-31",1.5502,1.5502,1.5212,1.5357,311200.0],["1990-09-04",1.5212,1.5502,1.5212,1.5357,178800.0],["1990-09-05",1.5647,1.5937,1.5502,1.5937,388800.0],["1990-09-06",1.5937,1.6082,1.5937,1.5937,501200.0],["1990-09-07",1.5937,1.6227,1.5937,1.6082,780000.0],["1990-09-10",1.6372,1.6516,1.6082,1.6227,719600.0],["1990-09-11",1.6227,1.6227,1.5792,1.5937,220800.0],["1990-09-12",1.6082,1.6082,1.5792,1.5937,193600.0],["1990-09-13",1.5792,1.5937,1.5502,1.5647,597600.0],["1990-09-14",1.5502,1.5647,1.5357,1.5357,192000.0],["1990-09-17",1.5502,1.5792,1.5357,1.5792,587200.0],["1990-09-18",1.5502,1.5647,1.5502,1.5502,360000.0],["1990-09-19",1.5502,1.5647,1.5357,1.5357,210800.0],["1990-09-20",1.5357,1.5357,1.4778,1.4923,307200.0],["1990-09-21",1.4633,1.4923,1.4633,1.4633,438800.0],["1990-09-24",1.4488,1.4633,1.4053,1.4343,287600.0],["1990-09-25",1.4343,1.4488,1.4198,1.4343,200000.0],["1990-09-26",1.4198,1.4343,1.4053,1.4053,341600.0],["1990-09-27",1.4053,1.4198,1.3909,1.4053,589600.0],["1990-09-28",1.3909,1.4198,1.3619,1.4198,943200.0],["1990-10-01",1.4778,1.4778,1.4343,1.4778,820000.0],["1990-10-02",1.4923,1.4923,1.4633,1.4633,436400.0],["1990-10-03",1.4778,1.4778,1.4343,1.4633,1470800.0],["1990-10-04",1.4343,1.4488,1.4198,1.4343,442400.0],["1990-10-05",1.3909,1.4488,1.3909,1.4343,633600.0],["1990-10-08",1.4488,1.4488,1.4053,1.4053,613200.0],["1990-10-09",1.3909,1.3909,1.3619,1.3764,592800.0],["1990-10-10",1.3764,1.3909,1.3764,1.3764,412000.0],["1990-10-11",1.4053,1.4053,1.3619,1.3764,1220400.0],["1990-10-12",1.4053,1.4488,1.4053,1.4343,519200.0],["1990-10-15",1.4633,1.4633,1.4198,1.4198,308400.0],["1990-10-16",1.4343,1.4343,1.3909,1.4053,946000.0],["1990-10-17",1.4053,1.4198,1.4053,1.4053,1209600.0],["1990-10-18",1.4343,1.4633,1.4198,1.4633,2533600.0],["1990-10-19",1.4633,1.4633,1.4198,1.4488,212800.0],["1990-10-22",1.4343,1.4343,1.3909,1.4053,684800.0],["1990-10-23",1.4053,1.4343,1.4053,1.4053,367600.0],["1990-10-24",1.4053,1.4343,1.3909,1.4198,1800800.0],["1990-10-25",1.3619,1.3764,1.3619,1.3619,1430400.0],["1990-10-26",1.3474,1.3474,1.3039,1.3039,920000.0],["1990-10-29",1.3329,1.3474,1.3184,1.3184,1462800.0],["1990-10-30",1.2894,1.3184,1.2894,1.3184,818000.0],["1990-10-31",1.3184,1.3184,1.3039,1.3039,368800.0],["1990-11-01",1.2894,1.3329,1.2894,1.3329,724400.0],["1990-11-02",1.3184,1.3474,1.3184,1.3329,827200.0],["1990-11-05",1.3329,1.3474,1.3184,1.3329,408000.0],["1990-11-06",1.3184,1.3184,1.2749,1.2749,529600.0],["1990-11-07",1.2894,1.3184,1.2894,1.3039,516800.0],["1990-11-08",1.3039,1.3184,1.3039,1.3039,426000.0],["1990-11-09",1.3184,1.3474,1.3039,1.3329,854400.0],["1990-11-12",1.3474,1.3474,1.3329,1.3474,1014000.0],["1990-11-13",1.3329,1.3329,1.3184,1.3184,184800.0],["1990-11-14",1.3184,1.3474,1.3184,1.3329,948800.0],["1990-11-15",1.3474,1.3474,1.3184,1.3329,96000.0],["1990-11-16",1.3329,1.3474,1.3329,1.3474,236400.0],["1990-11-19",1.3619,1.3619,1.3039,1.3184,1596400.0],["1990-11-20",1.3619,1.3909,1.3474,1.3764,1086400.0],["1990-11-21",1.4778,1.5068,1.4778,1.5068,1274000.0],["1990-11-23",1.5212,1.5212,1.4923,1.4923,244400.0],["1990-11-26",1.4343,1.4633,1.4198,1.4633,700800.0],["1990-11-27",1.4343,1.4488,1.4343,1.4488,286400.0],["1990-11-28",1.4488,1.4633,1.4488,1.4488,97600.0],["1990-11-29",1.4778,1.4778,1.4633,1.4633,905200.0],["1990-11-30",1.4633,1.4778,1.4343,1.4778,2891200.0],["1990-12-03",1.4778,1.4778,1.4488,1.4488,211200.0],["1990-12-04",1.4488,1.4633,1.4343,1.4488,193200.0],["1990-12-05",1.4488,1.4633,1.4343,1.4633,516800.0],["1990-12-06",1.4778,1.5068,1.4633,1.4633,648400.0],["1990-12-07",1.4778,1.4923,1.4633,1.4778,474000.0],["1990-12-10",1.4633,1.4633,1.4488,1.4488,375200.0],["1990-12-11",1.4488,1.4633,1.4343,1.4488,151600.0],["1990-12-12",1.4343,1.4778,1.4343,1.4778,671200.0],["1990-12-13",1.4778,1.4923,1.4633,1.4778,88000.0],["1990-12-14",1.4633,1.4633,1.4488,1.4488,232400.0],["1990-12-17",1.4488,1.4488,1.4198,1.4343,382000.0],["1990-12-18",1.4198,1.4633,1.4198,1.4488,397600.0],["1990-12-19",1.4488,1.4633,1.4488,1.4488,266800.0],["1990-12-20",1.4343,1.4488,1.4343,1.4343,555600.0],["1990-12-21",1.4343,1.4488,1.3764,1.3909,405600.0],["1990-12-24",1.3764,1.3909,1.3619,1.3619,156000.0],["1990-12-26",1.3619,1.3764,1.3474,1.3619,376400.0],["1990-12-27",1.3619,1.3619,1.3474,1.3619,482400.0],["1990-12-28",1.3764,1.3909,1.3619,1.3764,288000.0],["1990-12-31",1.3619,1.3764,1.3619,1.3619,174400.0],["1991-01-02",1.3619,1.3764,1.3619,1.3619,102400.0],["1991-01-03",1.3909,1.4053,1.3909,1.3909,172400.0],["1991-01-04",1.3909,1.4198,1.3909,1.3909,1166400.0],["1991-01-07",1.3764,1.3764,1.3474,1.3474,141600.0],["1991-01-08",1.3619,1.3764,1.3474,1.3619,253600.0],["1991-01-09",1.3909,1.3909,1.3474,1.3474,330400.0],["1991-01-10",1.3474,1.3764,1.3474,1.3764,221200.0],["1991-01-11",1.3619,1.3764,1.3474,1.3474,50800.0],["1991-01-14",1.3329,1.3329,1.3039,1.3329,398400.0],["1991-01-15",1.3329,1.3329,1.3039,1.3039,214800.0],["1991-01-16",1.3039,1.3184,1.3039,1.3184,472000.0],["1991-01-17",1.4343,1.4488,1.4343,1.4488,926000.0],["1991-01-18",1.4343,1.4488,1.4198,1.4343,320800.0],["1991-01-21",1.4343,1.4343,1.4198,1.4198,105600.0],["1991-01-22",1.4198,1.4343,1.4198,1.4198,141200.0],["1991-01-23",1.4198,1.4343,1.4198,1.4198,157600.0],["1991-01-24",1.4488,1.4923,1.4488,1.4778,388000.0],["1991-01-25",1.4923,1.5212,1.4923,1.5068,308800.0],["1991-01-28",1.5502,1.5647,1.5502,1.5502,142800.0],["1991-01-29",1.5647,1.5792,1.5647,1.5647,460400.0],["1991-01-30",1.5502,1.5792,1.5502,1.5792,335600.0],["1991-01-31",1.5792,1.6372,1.5792,1.6227,1007200.0],["1991-02-01",1.6516,1.6951,1.6227,1.6951,723200.0],["1991-02-04",1.6806,1.7096,1.6806,1.7096,810000.0],["1991-02-05",1.7096,1.7096,1.6951,1.6951,150800.0],["1991-02-06",1.6951,1.7096,1.6806,1.6806,124000.0],["1991-02-07",1.6806,1.6951,1.6806,1.6806,200800.0],["1991-02-08",1.6806,1.7241,1.6806,1.6951,947600.0],["1991-02-11",1.7241,1.782,1.7096,1.7531,770000.0],["1991-02-12",1.7386,1.7386,1.7096,1.7096,141600.0],["1991-02-13",1.7386,1.7675,1.7386,1.7531,278000.0],["1991-02-14",1.7531,1.782,1.7386,1.7531,455200.0],["1991-02-15",1.782,1.811,1.7675,1.811,555200.0],["1991-02-19",1.811,1.84,1.811,1.811,409200.0],["1991-02-20",1.782,1.782,1.7386,1.7386,71200.0],["1991-02-21",1.7531,1.782,1.7386,1.7531,2520000.0],["1991-02-22",1.7386,1.7675,1.7386,1.7531,334400.0],["1991-02-25",1.8255,1.8255,1.7675,1.782,1045200.0],["1991-02-26",1.7675,1.782,1.7531,1.7675,384400.0],["1991-02-27",1.7675,1.7965,1.7675,1.7965,126800.0],["1991-02-28",1.811,1.811,1.782,1.811,274400.0],["1991-03-01",1.7965,1.8255,1.7965,1.811,504000.0],["1991-03-04",1.811,1.84,1.811,1.8255,114800.0],["1991-03-05",1.84,1.869,1.84,1.869,258000.0],["1991-03-06",1.8545,1.869,1.8255,1.8545,681200.0],["1991-03-07",1.84,1.8545,1.8255,1.8255,142800.0],["1991-03-08",1.8255,1.84,1.811,1.8255,457200.0],["1991-03-11",1.7531,1.782,1.7531,1.7675,345600.0],["1991-03-12",1.7531,1.782,1.7531,1.7675,90400.0],["1991-03-13",1.7675,1.7675,1.7386,1.7675,446800.0],["1991-03-14",1.811,1.811,1.782,1.782,172800.0],["1991-03-15",1.7965,1.7965,1.782,1.782,450400.0],["1991-03-18",1.7531,1.7531,1.7386,1.7386,173600.0],["1991-03-19",1.6661,1.6806,1.6661,1.6806,365600.0],["1991-03-20",1.6661,1.6806,1.6661,1.6806,524400.0],["1991-03-21",1.6951,1.7096,1.6951,1.6951,360800.0],["1991-03-22",1.6951,1.7096,1.6806,1.6806,271200.0],["1991-03-25",1.6806,1.6951,1.6661,1.6806,596000.0],["1991-03-26",1.6661,1.6806,1.6516,1.6806,301600.0],["1991-03-27",1.6806,1.6951,1.6806,1.6806,718000.0],["1991-03-28",1.6806,1.6951,1.6806,1.6806,155600.0],["1991-04-01",1.6806,1.7096,1.6806,1.6951,56000.0],["1991-04-02",1.6951,1.7386,1.6951,1.7386,347600.0],["1991-04-03",1.811,1.84,1.811,1.8255,415200.0],["1991-04-04",1.7965,1.84,1.7965,1.8255,100400.0],["1991-04-05",1.7965,1.7965,1.7531,1.7531,72000.0],["1991-04-08",1.7096,1.7241,1.7096,1.7096,34400.0],["1991-04-09",1.7386,1.7531,1.7386,1.7386,64800.0],["1991-04-10",1.7531,1.7531,1.7241,1.7241,138800.0],["1991-04-11",1.7241,1.7675,1.7241,1.7675,142000.0],["1991-04-12",1.7675,1.7675,1.7386,1.7531,202400.0],["1991-04-15",1.7675,1.782,1.7531,1.782,48000.0],["1991-04-16",1.7531,1.7965,1.7531,1.7965,193200.0],["1991-04-17",1.7675,1.7965,1.7675,1.782,86000.0],["1991-04-18",1.7386,1.7531,1.7241,1.7241,64800.0],["1991-04-19",1.7096,1.7096,1.6951,1.7096,184400.0],["1991-04-22",1.6806,1.6806,1.6082,1.6372,272000.0],["1991-04-23",1.6372,1.6661,1.6372,1.6516,42800.0],["1991-04-24",1.6661,1.6661,1.6372,1.6372,142400.0],["1991-04-25",1.6516,1.6516,1.6372,1.6372,548000.0],["1991-04-26",1.6082,1.6082,1.5792,1.6082,789200.0],["1991-04-29",1.5937,1.5937,1.5792,1.5792,137200.0],["1991-04-30",1.5792,1.6227,1.5792,1.6227,55200.0],["1991-05-01",1.7386,1.7965,1.7386,1.7965,1049200.0],["1991-05-02",1.7965,1.7965,1.7531,1.7531,421200.0],["1991-05-03",1.7531,1.7531,1.7386,1.7386,249600.0],["1991-05-06",1.7386,1.7386,1.7241,1.7386,134400.0],["1991-05-07",1.7386,1.7675,1.7386,1.7531,543600.0],["1991-05-08",1.7386,1.7675,1.7386,1.7386,284800.0],["1991-05-09",1.7386,1.7675,1.7386,1.7675,464000.0],["1991-05-10",1.782,1.7965,1.7531,1.7531,422000.0],["1991-05-13",1.7965,1.8255,1.7965,1.8255,295200.0],["1991-05-14",1.811,1.84,1.811,1.8255,204000.0],["1991-05-15",1.8255,1.8545,1.8255,1.84,172800.0],["1991-05-16",1.84,1.84,1.8255,1.84,200800.0],["1991-05-17",1.811,1.8255,1.811,1.8255,158800.0],["1991-05-20",1.811,1.8255,1.811,1.811,107200.0],["1991-05-21",1.84,1.8834,1.84,1.869,2136400.0],["1991-05-22",1.8979,1.9124,1.869,1.8979,443600.0],["1991-05-23",1.8834,1.8979,1.8834,1.8979,78800.0],["1991-05-24",1.8834,1.8979,1.869,1.8979,287200.0],["1991-05-28",1.9124,1.9124,1.8979,1.9124,1232800.0],["1991-05-29",1.9124,1.9124,1.8834,1.8834,556800.0],["1991-05-30",1.869,1.8834,1.8545,1.8545,606800.0],["1991-05-31",1.869,1.8834,1.869,1.8834,1106800.0],["1991-06-03",1.869,1.8979,1.869,1.8979,798800.0],["1991-06-04",1.8834,1.8834,1.869,1.869,1012000.0],["1991-06-05",1.8979,1.8979,1.8834,1.8834,283200.0],["1991-06-06",1.869,1.8834,1.8545,1.8545,1035600.0],["1991-06-07",1.84,1.8545,1.8255,1.8255,344000.0],["1991-06-10",1.8545,1.8545,1.84,1.8545,156400.0],["1991-06-11",1.8834,1.8979,1.869,1.8834,524800.0],["1991-06-12",1.869,1.869,1.8255,1.84,228800.0],["1991-06-13",1.84,1.8545,1.8255,1.8545,1055200.0],["1991-06-14",1.8545,1.8834,1.8545,1.8834,646000.0],["1991-06-17",1.869,1.8834,1.869,1.869,515600.0],["1991-06-18",1.869,1.869,1.84,1.8545,594800.0],["1991-06-19",1.84,1.869,1.84,1.8545,83600.0],["1991-06-20",1.8545,1.8834,1.84,1.869,286800.0],["1991-06-21",1.8545,1.869,1.8545,1.869,306000.0],["1991-06-24",1.8545,1.8545,1.8255,1.8255,404800.0],["1991-06-25",1.84,1.84,1.8255,1.8255,607200.0],["1991-06-26",1.7675,1.7965,1.7675,1.7965,802400.0],["1991-06-27",1.7675,1.782,1.7675,1.7675,603200.0],["1991-06-28",1.7386,1.7531,1.7241,1.7386,1093600.0],["1991-07-01",1.7531,1.7531,1.7386,1.7531,133200.0],["1991-07-02",1.7241,1.7386,1.7096,1.7241,183200.0],["1991-07-03",1.6951,1.7096,1.6951,1.7096,26800.0],["1991-07-05",1.7096,1.7096,1.6951,1.7096,51600.0],["1991-07-08",1.6951,1.7096,1.6661,1.6951,468800.0],["1991-07-09",1.7096,1.7096,1.6951,1.6951,120800.0],["1991-07-10",1.7096,1.7386,1.7096,1.7386,39200.0],["1991-07-11",1.7241,1.84,1.7096,1.7241,196800.0],["1991-07-12",1.7386,1.7675,1.7386,1.7531,380000.0],["1991-07-15",1.7675,1.782,1.7531,1.7675,452400.0],["1991-07-16",1.7675,1.7965,1.7675,1.7965,853200.0],["1991-07-17",1.7965,1.811,1.782,1.7965,365600.0],["1991-07-18",1.8255,1.8545,1.8255,1.8545,656400.0],["1991-07-19",1.8979,1.8979,1.8834,1.8979,241200.0],["1991-07-22",1.9124,1.9269,1.9124,1.9269,204800.0],["1991-07-23",1.9124,1.9269,1.9124,1.9124,601200.0],["1991-07-24",1.9269,1.9414,1.9269,1.9269,701600.0],["1991-07-25",1.9559,1.9849,1.9559,1.9704,662000.0],["1991-07-26",1.9704,1.9849,1.9559,1.9704,93200.0],["1991-07-29",1.9559,1.9704,1.9559,1.9559,107600.0],["1991-07-30",1.9704,1.9704,1.9269,1.9414,181200.0],["1991-07-31",1.9269,1.9414,1.9269,1.9414,144000.0],["1991-08-01",2.0138,2.0283,1.9994,2.0283,245600.0],["1991-08-02",2.0138,2.0283,1.9994,2.0138,569600.0],["1991-08-05",1.9849,1.9994,1.9849,1.9994,85200.0],["1991-08-06",1.9994,2.0283,1.9849,2.0283,352000.0],["1991-08-07",2.0138,2.0138,1.9704,1.9849,1039600.0],["1991-08-08",2.0283,2.0283,2.0138,2.0283,998000.0],["1991-08-09",2.0283,2.0283,2.0138,2.0283,137200.0],["1991-08-12",2.0138,2.0283,2.0138,2.0138,71200.0],["1991-08-13",2.0138,2.0573,2.0138,2.0428,454000.0],["1991-08-14",2.0573,2.0573,2.0283,2.0573,993600.0],["1991-08-15",2.0718,2.1008,2.0573,2.0573,286000.0],["1991-08-16",2.1008,2.1008,2.0718,2.0863,332800.0],["1991-08-19",1.8545,1.9269,1.8545,1.9124,590000.0],["1991-08-20",1.9559,1.9704,1.9269,1.9414,509200.0],["1991-08-21",2.0718,2.1442,2.0718,2.1442,965600.0],["1991-08-22",2.1587,2.1732,2.1442,2.1587,856000.0],["1991-08-23",2.1442,2.1587,2.1153,2.1442,200000.0],["1991-08-26",2.1297,2.1442,2.1153,2.1297,233200.0],["1991-08-27",2.1153,2.1153,2.1008,2.1008,224000.0],["1991-08-28",2.0863,2.1297,2.0863,2.1297,488000.0],["1991-08-29",2.1297,2.1297,2.1008,2.1153,533200.0],["1991-08-30",2.1442,2.1877,2.1297,2.1587,834400.0],["1991-09-03",2.1877,2.2022,2.1732,2.1732,824800.0],["1991-09-04",2.1732,2.2167,2.1587,2.2022,2466400.0],["1991-09-05",2.2312,2.2456,2.2022,2.2022,1366400.0],["1991-09-06",2.2022,2.2167,2.1732,2.2167,582000.0],["1991-09-09",2.2167,2.2312,2.2022,2.2312,738800.0],["1991-09-10",2.2312,2.2456,2.1877,2.2167,470000.0],["1991-09-11",2.2167,2.2167,2.1877,2.2022,536400.0],["1991-09-12",2.2167,2.2601,2.2167,2.2456,500800.0],["1991-09-13",2.2456,2.2456,2.2167,2.2456,480800.0],["1991-09-16",2.2456,2.2746,2.2312,2.2746,594000.0],["1991-09-17",2.2746,2.2746,2.2601,2.2601,663200.0],["1991-09-18",2.2456,2.2456,2.2167,2.2456,339200.0],["1991-09-19",2.2167,2.2167,2.1732,2.1732,708800.0],["1991-09-20",2.1587,2.1732,2.1442,2.1587,410400.0],["1991-09-23",2.1732,2.1732,2.1442,2.1442,524000.0],["1991-09-24",2.1732,2.1877,2.1587,2.1587,362000.0],["1991-09-25",2.1732,2.1732,2.1297,2.1442,116800.0],["1991-09-26",2.1297,2.1297,2.1153,2.1153,337200.0],["1991-09-27",2.1008,2.1153,2.0863,2.1153,856400.0],["1991-09-30",2.0863,2.0863,2.0573,2.0863,922800.0],["1991-10-01",2.0718,2.0863,2.0718,2.0863,990400.0],["1991-10-02",2.0573,2.0718,2.0573,2.0573,262800.0],["1991-10-03",2.0573,2.0573,2.0428,2.0428,642800.0],["1991-10-04",2.0718,2.0718,2.0428,2.0573,590800.0],["1991-10-07",2.0428,2.0573,2.0428,2.0428,146000.0],["1991-10-08",2.0718,2.0863,2.0573,2.0863,270000.0],["1991-10-09",2.0718,2.0863,2.0718,2.0863,268800.0],["1991-10-10",2.0863,2.0863,2.0573,2.0718,305200.0],["1991-10-11",2.0718,2.0863,2.0718,2.0863,352000.0],["1991-10-14",2.1153,2.1153,2.0863,2.0863,317600.0],["1991-10-15",2.1008,2.1008,2.0863,2.1008,274800.0],["1991-10-16",2.1008,2.1297,2.1008,2.1297,887600.0],["1991-10-17",2.0573,2.0573,2.0283,2.0573,2319200.0],["1991-10-18",2.0138,2.0283,1.9849,2.0283,1238000.0],["1991-10-21",2.0283,2.0283,1.9704,1.9704,788400.0],["1991-10-22",1.9849,1.9994,1.9704,1.9849,1064400.0],["1991-10-23",1.9994,1.9994,1.9704,1.9849,582800.0],["1991-10-24",1.9849,1.9994,1.9414,1.9559,1113600.0],["1991-10-25",1.9559,1.9559,1.9414,1.9559,558400.0],["1991-10-28",1.9559,1.9849,1.9559,1.9704,412800.0],["1991-10-29",1.9704,1.9849,1.9704,1.9849,380800.0],["1991-10-30",2.0573,2.0863,2.0573,2.0863,4070000.0],["1991-10-31",2.0718,2.1008,2.0573,2.0863,2053200.0],["1991-11-01",2.0863,2.1153,2.0863,2.1008,1162800.0],["1991-11-04",2.0863,2.1008,2.0863,2.1008,127200.0],["1991-11-05",2.0863,2.1153,2.0863,2.1008,486800.0],["1991-11-06",2.0863,2.1008,2.0718,2.0863,150400.0],["1991-11-07",2.1008,2.1297,2.1008,2.1153,535200.0],["1991-11-08",2.1297,2.1587,2.1297,2.1297,966400.0],["1991-11-11",2.1442,2.1877,2.1442,2.1732,2100000.0],["1991-11-12",2.2022,2.2312,2.1877,2.2022,1376800.0],["1991-11-13",2.2022,2.2167,2.2022,2.2167,234800.0],["1991-11-14",2.2167,2.2312,2.2022,2.2022,315200.0],["1991-11-15",2.2167,2.2167,2.1442,2.1442,505600.0],["1991-11-18",2.1442,2.1877,2.1153,2.1732,366800.0],["1991-11-19",2.1732,2.1732,2.1442,2.1587,710400.0],["1991-11-20",2.1877,2.2022,2.1732,2.1877,1105200.0],["1991-11-21",2.1877,2.2022,2.1732,2.2022,378000.0],["1991-11-22",2.1877,2.1877,2.1732,2.1877,366800.0],["1991-11-25",2.1732,2.1732,2.1442,2.1442,158400.0],["1991-11-26",2.1587,2.1877,2.1008,2.1297,630800.0],["1991-11-27",2.1153,2.1297,2.1153,2.1153,54000.0],["1991-11-29",2.0863,2.1008,2.0718,2.0718,139600.0],["1991-12-02",2.0428,2.1153,2.0428,2.1153,520000.0],["1991-12-03",2.0863,2.0863,2.0573,2.0573,243200.0],["1991-12-04",2.0863,2.0863,2.0573,2.0573,139200.0],["1991-12-05",2.0428,2.0573,2.0428,2.0573,142000.0],["1991-12-06",2.0283,2.0573,2.0283,2.0428,341600.0],["1991-12-09",1.9994,2.0138,1.9849,1.9849,95600.0],["1991-12-10",1.9704,1.9704,1.9559,1.9704,131200.0],["1991-12-11",1.9269,1.9269,1.869,1.8979,179200.0],["1991-12-12",1.8979,1.9269,1.8979,1.9269,131200.0],["1991-12-13",1.9704,2.0138,1.9414,1.9849,468800.0],["1991-12-16",2.0283,2.0428,2.0138,2.0283,511600.0],["1991-12-17",2.0573,2.0573,2.0138,2.0138,226800.0],["1991-12-18",2.0138,2.0138,1.9994,2.0138,43200.0],["1991-12-19",1.9849,2.0283,1.9704,2.0283,244400.0],["1991-12-20",2.0283,2.0283,1.9559,1.9849,424400.0],["1991-12-23",1.9414,2.0863,1.9414,1.9994,336400.0],["1991-12-24",1.9994,1.9994,1.9849,1.9994,967600.0],["1991-12-26",1.9994,2.0283,1.9994,2.0138,937600.0],["1991-12-27",2.0138,2.0283,1.9994,2.0138,588000.0],["1991-12-30",1.9704,2.0428,1.9704,2.0283,667200.0],["1991-12-31",2.0428,2.0718,2.0138,2.0283,378400.0],["1992-01-02",2.0283,2.0283,1.9849,1.9994,215200.0],["1992-01-03",1.9704,1.9994,1.9704,1.9849,453200.0],["1992-01-06",2.0138,2.0283,1.9994,2.0138,644800.0],["1992-01-07",1.9994,2.0138,1.9849,1.9994,2559600.0],["1992-01-08",1.9849,1.9994,1.9849,1.9994,759600.0],["1992-01-09",1.9849,2.0138,1.9414,1.9704,2278000.0],["1992-01-10",1.9559,1.9559,1.8979,1.9269,1021200.0],["1992-01-13",1.9269,1.9269,1.8979,1.9124,812800.0],["1992-01-14",1.9124,1.9269,1.8834,1.9124,1107200.0],["1992-01-15",1.9124,1.9414,1.9124,1.9124,769200.0],["1992-01-16",1.9269,1.9559,1.9269,1.9559,300000.0],["1992-01-17",2.0283,2.0863,2.0283,2.0718,2201200.0],["1992-01-20",2.1008,2.1297,2.0863,2.1153,817200.0],["1992-01-21",2.1297,2.1297,2.1153,2.1153,446400.0],["1992-01-22",2.1153,2.1153,2.1008,2.1153,418800.0],["1992-01-23",2.1008,2.1008,2.0428,2.0428,792800.0],["1992-01-24",2.0718,2.1008,2.0573,2.0863,612800.0],["1992-01-27",2.0863,2.0863,2.0718,2.0718,241200.0],["1992-01-28",2.0428,2.0863,2.0428,2.0863,298400.0],["1992-01-29",2.0573,2.0718,2.0283,2.0283,506400.0],["1992-01-30",2.0428,2.0428,2.0283,2.0428,845600.0],["1992-01-31",2.0428,2.0573,2.0283,2.0283,604000.0],["1992-02-03",2.0283,2.0283,2.0138,2.0283,623600.0],["1992-02-04",1.9704,1.9994,1.9704,1.9994,748000.0],["1992-02-05",1.9849,1.9994,1.9704,1.9849,667600.0],["1992-02-06",2.0138,2.0428,2.0138,2.0283,756000.0],["1992-02-07",2.0573,2.1153,2.0428,2.0863,706800.0],["1992-02-10",2.0863,2.1153,2.0863,2.1153,773200.0],["1992-02-11",2.1008,2.1153,2.0863,2.1008,409200.0],["1992-02-12",2.1008,2.1153,2.0863,2.1153,537600.0],["1992-02-13",2.1153,2.1442,2.1153,2.1297,314000.0],["1992-02-14",2.1297,2.1297,2.1153,2.1297,165200.0],["1992-02-18",2.0863,2.0863,2.0428,2.0573,297200.0],["1992-02-19",2.0428,2.0428,2.0138,2.0138,194800.0],["1992-02-20",2.0138,2.0718,2.0138,2.0573,130800.0],["1992-02-21",2.0573,2.0573,2.0283,2.0428,420000.0],["1992-02-24",2.0283,2.0573,2.0138,2.0428,930800.0],["1992-02-25",2.0283,2.0428,2.0138,2.0283,486400.0],["1992-02-26",2.0428,2.0428,2.0138,2.0283,446400.0],["1992-02-27",2.2456,2.434,2.2312,2.3616,9758800.0],["1992-02-28",2.3181,2.3471,2.2746,2.3036,4174800.0],["1992-03-02",2.2891,2.3326,2.2891,2.3181,2958400.0],["1992-03-03",2.3326,2.3905,2.3326,2.376,5138400.0],["1992-03-04",2.3616,2.3616,2.3181,2.3326,2395600.0],["1992-03-05",2.2891,2.3036,2.2746,2.2746,1043200.0],["1992-03-06",2.2456,2.2601,2.2312,2.2456,256400.0],["1992-03-09",2.2746,2.3036,2.2746,2.2891,802800.0],["1992-03-10",2.3036,2.3036,2.2891,2.3036,814000.0],["1992-03-11",2.2456,2.2746,2.2456,2.2456,649200.0],["1992-03-12",2.2456,2.2456,2.2312,2.2456,218000.0],["1992-03-13",2.2601,2.2601,2.2456,2.2601,397200.0],["1992-03-16",2.2601,2.2601,2.2312,2.2456,820800.0],["1992-03-17",2.2746,2.2746,2.2601,2.2746,410400.0],["1992-03-18",2.2746,2.2746,2.2601,2.2746,372000.0],["1992-03-19",2.2746,2.2746,2.2456,2.2456,753600.0],["1992-03-20",2.2746,2.2746,2.2601,2.2746,211600.0],["1992-03-23",2.2601,2.2891,2.2601,2.2601,333600.0],["1992-03-24",2.2891,2.2891,2.2601,2.2601,166400.0],["1992-03-25",2.2746,2.2746,2.2601,2.2746,235200.0],["1992-03-26",2.2601,2.2746,2.2456,2.2456,1588000.0],["1992-03-27",2.2456,2.2746,2.2456,2.2601,573600.0],["1992-03-30",2.2601,2.2891,2.2601,2.2746,444000.0],["1992-03-31",2.2746,2.3036,2.2746,2.3036,776000.0],["1992-04-01",2.2891,2.3036,2.2891,2.2891,672000.0],["1992-04-02",2.3181,2.3326,2.3036,2.3181,557200.0],["1992-04-03",2.3181,2.3326,2.3181,2.3181,316400.0],["1992-04-06",2.3326,2.3616,2.3326,2.3616,465200.0],["1992-04-07",2.3326,2.3471,2.3181,2.3181,936800.0],["1992-04-08",2.3036,2.3181,2.2891,2.2891,609200.0],["1992-04-09",2.3036,2.3181,2.2746,2.3181,325200.0],["1992-04-10",2.3181,2.3181,2.2891,2.3036,806000.0],["1992-04-13",2.2891,2.3036,2.2746,2.2891,886800.0],["1992-04-14",2.2891,2.3036,2.2746,2.3036,426400.0],["1992-04-15",2.3036,2.3036,2.2746,2.2891,905200.0],["1992-04-16",2.2601,2.2601,2.2456,2.2601,1066400.0],["1992-04-20",2.2601,2.2746,2.2167,2.2167,1091600.0],["1992-04-21",2.2312,2.2312,2.2167,2.2312,742400.0],["1992-04-22",2.2312,2.2891,2.2312,2.2601,1036800.0],["1992-04-23",2.2746,2.3181,2.2746,2.3181,1236000.0],["1992-04-24",2.3471,2.376,2.3326,2.3326,460000.0],["1992-04-27",2.3036,2.3181,2.2891,2.3036,437600.0],["1992-04-28",2.3036,2.3326,2.2891,2.3036,723200.0],["1992-04-29",2.3616,2.376,2.3471,2.3471,784000.0],["1992-04-30",2.3471,2.405,2.3471,2.3905,462400.0],["1992-05-01",2.405,2.405,2.376,2.3905,780800.0],["1992-05-04",2.405,2.4775,2.405,2.463,1626800.0],["1992-05-05",2.463,2.4919,2.4195,2.463,2132400.0],["1992-05-06",2.405,2.405,2.3905,2.3905,1305600.0],["1992-05-07",2.376,2.376,2.3036,2.3181,2361600.0],["1992-05-08",2.3471,2.3471,2.3181,2.3181,1269200.0],["1992-05-11",2.3471,2.376,2.3326,2.376,1312800.0],["1992-05-12",2.405,2.4485,2.405,2.4195,374400.0],["1992-05-13",2.463,2.5064,2.463,2.4919,1481600.0],["1992-05-14",2.463,2.4775,2.463,2.463,795200.0],["1992-05-15",2.4485,2.463,2.4195,2.4195,117600.0],["1992-05-18",2.4919,2.5064,2.4919,2.5064,668800.0],["1992-05-19",2.4919,2.4919,2.463,2.4775,426800.0],["1992-05-20",2.4775,2.4775,2.463,2.463,402400.0],["1992-05-21",2.463,2.463,2.434,2.434,1658400.0],["1992-05-22",2.405,2.4195,2.405,2.4195,1006800.0],["1992-05-26",2.434,2.4485,2.4195,2.434,276000.0],["1992-05-27",2.4195,2.4195,2.376,2.376,1166400.0],["1992-05-28",2.376,2.4195,2.376,2.4195,543200.0],["1992-05-29",2.4195,2.4775,2.4195,2.4775,211600.0],["1992-06-01",2.4919,2.4919,2.463,2.4919,552800.0],["1992-06-02",2.4919,2.4919,2.463,2.463,1181200.0],["1992-06-03",2.405,2.5209,2.405,2.434,1580400.0],["1992-06-04",2.434,2.4485,2.434,2.434,800000.0],["1992-06-05",2.4485,2.5064,2.4485,2.5064,1543600.0],["1992-06-08",2.5064,2.5064,2.4775,2.4919,512800.0],["1992-06-09",2.4919,2.5209,2.4485,2.463,1692000.0],["1992-06-10",2.463,2.463,2.434,2.434,1425200.0],["1992-06-11",2.434,2.4485,2.434,2.4485,145200.0],["1992-06-12",2.4775,2.4919,2.4485,2.4919,843200.0],["1992-06-15",2.4775,2.4919,2.4775,2.4919,864000.0],["1992-06-16",2.4919,2.5354,2.4919,2.5064,899200.0],["1992-06-17",1.9994,2.0428,1.9269,1.9269,15633600.0],["1992-06-18",1.9559,1.9704,1.9414,1.9704,5086000.0],["1992-06-19",2.0428,2.0428,2.0138,2.0138,3622000.0],["1992-06-22",2.0138,2.0138,1.9994,1.9994,1773600.0],["1992-06-23",2.0428,2.0428,2.0283,2.0428,1078800.0],["1992-06-24",2.0283,2.0428,2.0283,2.0283,1167600.0],["1992-06-25",2.0573,2.0863,2.0573,2.0573,932400.0],["1992-06-26",2.0718,2.0863,2.0718,2.0718,667200.0],["1992-06-29",2.0863,2.0863,2.0718,2.0718,783200.0],["1992-06-30",2.0428,2.0428,2.0283,2.0428,168400.0],["1992-07-01",2.0283,2.0428,2.0283,2.0428,164000.0],["1992-07-02",2.0283,2.0428,1.9994,1.9994,146000.0],["1992-07-06",2.0138,2.0138,1.9704,1.9849,106400.0],["1992-07-07",1.9849,1.9994,1.9704,1.9849,443600.0],["1992-07-08",1.9559,1.9849,1.9559,1.9849,776800.0],["1992-07-09",1.9704,1.9994,1.9704,1.9849,310400.0],["1992-07-10",1.9849,1.9994,1.9849,1.9849,174800.0],["1992-07-13",1.9994,1.9994,1.9849,1.9849,73200.0],["1992-07-14",1.9704,1.9994,1.9704,1.9994,179200.0],["1992-07-15",1.9849,2.0138,1.9849,1.9994,138400.0],["1992-07-16",2.0138,2.0138,1.9994,2.0138,329200.0],["1992-07-17",1.7675,1.8255,1.7675,1.811,3075200.0],["1992-07-20",1.782,1.782,1.7531,1.782,625600.0],["1992-07-21",1.782,1.7965,1.782,1.7965,334800.0],["1992-07-22",1.782,1.782,1.7531,1.7675,856800.0],["1992-07-23",1.7965,1.7965,1.782,1.7965,410400.0],["1992-07-24",1.782,1.782,1.7531,1.7675,272000.0],["1992-07-27",1.7675,1.7675,1.7241,1.7386,606000.0],["1992-07-28",1.7675,1.782,1.7531,1.782,358400.0],["1992-07-29",1.811,1.811,1.7386,1.7531,1096800.0],["1992-07-30",1.7241,1.7241,1.6227,1.6516,1453600.0],["1992-07-31",1.6806,1.6806,1.6661,1.6806,760800.0],["1992-08-03",1.6951,1.6951,1.6806,1.6806,620400.0],["1992-08-04",1.7241,1.7241,1.6951,1.7096,1121200.0],["1992-08-05",1.7531,1.7531,1.7241,1.7241,892800.0],["1992-08-06",1.6951,1.6951,1.6516,1.6516,444400.0],["1992-08-07",1.6806,1.6806,1.6227,1.6227,2584000.0],["1992-08-10",1.6082,1.6082,1.5792,1.6082,1934000.0],["1992-08-11",1.5937,1.6082,1.5792,1.5937,1374800.0],["1992-08-12",1.5937,1.6082,1.5792,1.5937,843600.0],["1992-08-13",1.6227,1.6227,1.6082,1.6227,619600.0],["1992-08-14",1.6372,1.6661,1.6372,1.6661,1097200.0],["1992-08-17",1.6516,1.6661,1.6516,1.6661,349600.0],["1992-08-18",1.6372,1.6516,1.6227,1.6372,782000.0],["1992-08-19",1.6372,1.6516,1.6227,1.6227,173600.0],["1992-08-20",1.6516,1.6661,1.6372,1.6372,1044000.0],["1992-08-21",1.6372,1.6661,1.6372,1.6661,425600.0],["1992-08-24",1.6516,1.6806,1.6372,1.6661,741600.0],["1992-08-25",1.6806,1.7386,1.6806,1.7386,698800.0],["1992-08-26",1.7386,1.7386,1.7241,1.7241,647200.0],["1992-08-27",1.7675,1.7675,1.7531,1.7531,640000.0],["1992-08-28",1.7531,1.7675,1.7531,1.7675,266000.0],["1992-08-31",1.7675,1.782,1.7531,1.7675,178000.0],["1992-09-01",1.782,1.7965,1.7675,1.7675,283200.0],["1992-09-02",1.811,1.84,1.811,1.84,473600.0],["1992-09-03",1.869,1.869,1.811,1.811,301600.0],["1992-09-04",1.7965,1.811,1.7965,1.811,214000.0],["1992-09-08",1.7531,1.782,1.7531,1.7675,490000.0],["1992-09-09",1.7531,1.7675,1.7386,1.7386,262000.0],["1992-09-10",1.7096,1.7241,1.6951,1.7096,1184000.0],["1992-09-11",1.6806,1.6806,1.6661,1.6661,662400.0],["1992-09-14",1.6951,1.7675,1.6806,1.7675,2576000.0],["1992-09-15",1.7386,1.7386,1.6951,1.6951,1294800.0],["1992-09-16",1.6806,1.7241,1.6806,1.7241,776400.0],["1992-09-17",1.6951,1.7096,1.6951,1.7096,366000.0],["1992-09-18",1.5647,1.6227,1.5502,1.6082,1904400.0],["1992-09-21",1.6227,1.6227,1.6082,1.6082,708800.0],["1992-09-22",1.6516,1.6516,1.6082,1.6227,656800.0],["1992-09-23",1.6227,1.6951,1.6227,1.6951,1146400.0],["1992-09-24",1.6951,1.7096,1.6806,1.6806,630400.0],["1992-09-25",1.6661,1.6806,1.6516,1.6516,396000.0],["1992-09-28",1.6806,1.6806,1.6661,1.6806,266400.0],["1992-09-29",1.6951,1.6951,1.6661,1.6806,1149200.0],["1992-09-30",1.6806,1.6806,1.6372,1.6372,1414800.0],["1992-10-01",1.6516,1.6661,1.6372,1.6516,684400.0],["1992-10-02",1.6516,1.6661,1.6227,1.6372,246800.0],["1992-10-05",1.6227,1.6372,1.5937,1.6227,654400.0],["1992-10-06",1.6082,1.6227,1.5937,1.6082,302400.0],["1992-10-07",1.6082,1.6227,1.5937,1.6082,202800.0],["1992-10-08",1.5792,1.5792,1.5502,1.5502,699600.0],["1992-10-09",1.5502,1.5502,1.5357,1.5502,539200.0],["1992-10-12",1.5357,1.5792,1.5357,1.5647,710800.0],["1992-10-13",1.5502,1.5647,1.5502,1.5647,543600.0],["1992-10-14",1.5502,1.5792,1.5502,1.5502,674800.0],["1992-10-15",1.5647,1.5792,1.5647,1.5792,369200.0],["1992-10-16",1.5502,1.5502,1.5068,1.5212,1813200.0],["1992-10-19",1.4923,1.4923,1.4488,1.4488,1112800.0],["1992-10-20",1.4633,1.4923,1.4633,1.4778,1062800.0],["1992-10-21",1.4923,1.4923,1.4053,1.4198,2187600.0],["1992-10-22",1.3619,1.3909,1.3329,1.3619,2550400.0],["1992-10-23",1.3619,1.4053,1.3474,1.3909,2567200.0],["1992-10-26",1.3909,1.4053,1.3764,1.3909,2717600.0],["1992-10-27",1.3619,1.3764,1.3474,1.3474,569200.0],["1992-10-28",1.3329,1.3329,1.3039,1.3184,556800.0],["1992-10-29",1.3039,1.3184,1.2894,1.3039,1707600.0],["1992-10-30",1.2605,1.2749,1.246,1.2749,1345200.0],["1992-11-02",1.2605,1.2605,1.246,1.2605,1020400.0],["1992-11-03",1.2605,1.2894,1.2315,1.2749,2331200.0],["1992-11-04",1.2605,1.2605,1.2315,1.2315,842400.0],["1992-11-05",1.1301,1.188,1.1156,1.1735,6644000.0],["1992-11-06",1.188,1.188,1.159,1.1735,1667600.0],["1992-11-09",1.217,1.2315,1.2025,1.217,1249600.0],["1992-11-10",1.217,1.217,1.2025,1.217,741600.0],["1992-11-11",1.2315,1.246,1.217,1.2315,740800.0],["1992-11-12",1.246,1.2605,1.2315,1.2605,1664800.0],["1992-11-13",1.2749,1.2894,1.2605,1.2749,1122800.0],["1992-11-16",1.2894,1.3039,1.2749,1.2749,811200.0],["1992-11-17",1.2894,1.2894,1.2749,1.2749,1187200.0],["1992-11-18",1.2894,1.3039,1.2749,1.3039,1509600.0],["1992-11-19",1.3039,1.3039,1.2749,1.2894,809600.0],["1992-11-20",1.2749,1.2749,1.246,1.246,875200.0],["1992-11-23",1.217,1.2315,1.2025,1.2315,782000.0],["1992-11-24",1.246,1.2605,1.2315,1.246,755600.0],["1992-11-25",1.2605,1.3039,1.2605,1.3039,1401200.0],["1992-11-27",1.2894,1.3039,1.2894,1.2894,1137600.0],["1992-11-30",1.3184,1.3329,1.3039,1.3184,1476800.0],["1992-12-01",1.3329,1.3619,1.3184,1.3619,2052000.0],["1992-12-02",1.3909,1.3909,1.3474,1.3764,1037200.0],["1992-12-03",1.3764,1.3764,1.3474,1.3764,1242400.0],["1992-12-04",1.3764,1.3909,1.3619,1.3619,1019600.0],["1992-12-07",1.3619,1.3764,1.3619,1.3764,519600.0],["1992-12-08",1.3619,1.3909,1.3184,1.3474,1856800.0],["1992-12-09",1.3329,1.3329,1.3039,1.3039,1945200.0],["1992-12-10",1.2894,1.2894,1.2315,1.2605,2381200.0],["1992-12-11",1.246,1.2605,1.2315,1.246,889200.0],["1992-12-14",1.2605,1.2749,1.246,1.2749,954000.0],["1992-12-15",1.2605,1.2605,1.246,1.246,466000.0],["1992-12-16",1.2315,1.246,1.2025,1.217,710800.0],["1992-12-17",1.217,1.2605,1.217,1.2605,634000.0],["1992-12-18",1.2749,1.2749,1.246,1.2605,1731200.0],["1992-12-21",1.246,1.2605,1.2025,1.217,1536400.0],["1992-12-22",1.246,1.2605,1.2315,1.2605,558400.0],["1992-12-23",1.2605,1.2894,1.2605,1.2749,706400.0],["1992-12-24",1.2605,1.2749,1.2605,1.2605,343600.0],["1992-12-28",1.2749,1.2749,1.2315,1.2315,679600.0],["1992-12-29",1.2315,1.2749,1.2315,1.246,1069600.0],["1992-12-30",1.246,1.2605,1.246,1.2605,531200.0],["1992-12-31",1.2605,1.2605,1.2315,1.246,645600.0],["1993-01-04",1.2749,1.2894,1.2605,1.2894,629600.0],["1993-01-05",1.3039,1.3474,1.3039,1.3474,481600.0],["1993-01-06",1.3619,1.3764,1.3619,1.3764,742400.0],["1993-01-07",1.3619,1.3619,1.3329,1.3329,932800.0],["1993-01-08",1.3329,1.3329,1.3039,1.3039,1302800.0],["1993-01-11",1.3039,1.3329,1.2894,1.2894,1262800.0],["1993-01-12",1.3039,1.3184,1.2894,1.3184,1539200.0],["1993-01-13",1.3184,1.3184,1.2894,1.3039,556000.0],["1993-01-14",1.3184,1.3474,1.3184,1.3184,1262800.0],["1993-01-15",1.3329,1.3619,1.3329,1.3619,1155200.0],["1993-01-18",1.3764,1.4343,1.3619,1.4053,1975600.0],["1993-01-19",1.4488,1.4633,1.4343,1.4343,1848000.0],["1993-01-20",1.4488,1.4923,1.4488,1.4778,2252400.0],["1993-01-21",1.4923,1.5357,1.4923,1.5357,2154800.0],["1993-01-22",1.5357,1.5647,1.5357,1.5647,2002000.0],["1993-01-25",1.5647,1.5647,1.5357,1.5502,647600.0],["1993-01-26",1.5212,1.5357,1.5068,1.5212,1105600.0],["1993-01-27",1.5212,1.5212,1.4923,1.4923,768800.0],["1993-01-28",1.5212,1.5212,1.5068,1.5068,301200.0],["1993-01-29",1.5212,1.5212,1.4923,1.4923,869200.0],["1993-02-01",1.5068,1.5068,1.4923,1.5068,370000.0],["1993-02-02",1.4923,1.4923,1.4633,1.4778,332000.0],["1993-02-03",1.4633,1.4778,1.4633,1.4778,344000.0],["1993-02-04",1.4343,1.4633,1.4053,1.4633,1022400.0],["1993-02-05",1.4488,1.5068,1.4488,1.5068,1407200.0],["1993-02-08",1.5068,1.5068,1.4633,1.4778,1935200.0],["1993-02-09",1.4633,1.4923,1.4633,1.4778,253200.0],["1993-02-10",1.4923,1.5502,1.4923,1.5357,1953600.0],["1993-02-11",1.5502,1.5647,1.5357,1.5357,826400.0],["1993-02-12",1.5502,1.5502,1.5068,1.5212,205600.0],["1993-02-16",1.4778,1.4778,1.4488,1.4488,1693200.0],["1993-02-17",1.4633,1.4778,1.4343,1.4488,1040400.0],["1993-02-18",1.4488,1.4778,1.4488,1.4633,718400.0],["1993-02-19",1.4633,1.4923,1.4633,1.4923,686000.0],["1993-02-22",1.4778,1.4923,1.4778,1.4923,212000.0],["1993-02-23",1.4633,1.4633,1.4343,1.4488,970800.0],["1993-02-24",1.4198,1.4343,1.3909,1.4053,1345600.0],["1993-02-25",1.3764,1.3909,1.3619,1.3909,1293600.0],["1993-02-26",1.3619,1.3764,1.3474,1.3764,626000.0],["1993-03-01",1.3329,1.3329,1.3184,1.3184,1440400.0],["1993-03-02",1.2894,1.3184,1.2749,1.3184,1089600.0],["1993-03-03",1.3474,1.3619,1.3329,1.3474,682000.0],["1993-03-04",1.4198,1.4343,1.4053,1.4343,1206800.0],["1993-03-05",1.4198,1.4633,1.4198,1.4488,2312400.0],["1993-03-08",1.4633,1.4923,1.4488,1.4778,3467200.0],["1993-03-09",1.4633,1.4778,1.4488,1.4488,470000.0],["1993-03-10",1.4633,1.4633,1.4488,1.4633,698800.0],["1993-03-11",1.4778,1.4778,1.4488,1.4633,791200.0],["1993-03-12",1.4488,1.4488,1.4343,1.4488,852400.0],["1993-03-15",1.4633,1.4923,1.4633,1.4633,844400.0],["1993-03-16",1.4778,1.4778,1.4633,1.4633,1008800.0],["1993-03-17",1.4923,1.5068,1.4778,1.4778,869600.0],["1993-03-18",1.5068,1.5212,1.4778,1.5212,1889600.0],["1993-03-19",1.5357,1.5502,1.5212,1.5212,778400.0],["1993-03-22",1.5068,1.5212,1.5068,1.5068,901600.0],["1993-03-23",1.5212,1.5357,1.5212,1.5212,1277200.0],["1993-03-24",1.5068,1.5212,1.4778,1.4778,328000.0],["1993-03-25",1.4778,1.4923,1.4633,1.4923,260400.0],["1993-03-26",1.4923,1.5068,1.4923,1.5068,163600.0],["1993-03-29",1.4923,1.4923,1.4778,1.4923,66000.0],["1993-03-30",1.5068,1.5212,1.5068,1.5212,276000.0],["1993-03-31",1.5792,1.6227,1.5792,1.6082,1218800.0],["1993-04-01",1.5937,1.6082,1.5792,1.5792,498400.0],["1993-04-02",1.5647,1.5792,1.5502,1.5647,670000.0],["1993-04-05",1.5647,1.5937,1.5502,1.5792,550000.0],["1993-04-06",1.5937,1.6082,1.5792,1.5937,1389600.0],["1993-04-07",1.5937,1.5937,1.5647,1.5937,1928000.0],["1993-04-08",1.6227,1.6227,1.5937,1.5937,2578000.0],["1993-04-12",1.6227,1.6661,1.6227,1.6661,1781200.0],["1993-04-13",1.6806,1.7096,1.6806,1.6951,515600.0],["1993-04-14",1.6951,1.6951,1.6806,1.6806,900400.0],["1993-04-15",1.6516,1.6516,1.6372,1.6372,583200.0],["1993-04-16",1.6227,1.6372,1.6227,1.6227,162000.0],["1993-04-19",1.6372,1.6372,1.6227,1.6227,354400.0],["1993-04-20",1.6227,1.6372,1.5937,1.6082,267600.0],["1993-04-21",1.6082,1.6372,1.6082,1.6227,504000.0],["1993-04-22",1.6372,1.6372,1.6082,1.6227,412800.0],["1993-04-23",1.6082,1.6227,1.5937,1.6082,228400.0],["1993-04-26",1.5937,1.6227,1.5937,1.5937,436400.0],["1993-04-27",1.5792,1.6082,1.5792,1.6082,1659600.0],["1993-04-28",1.5937,1.6372,1.5937,1.6372,503200.0],["1993-04-29",1.5937,1.6227,1.5937,1.6227,669600.0],["1993-04-30",1.7675,1.7675,1.7096,1.7241,2306800.0],["1993-05-03",1.6661,1.6951,1.6516,1.6951,839200.0],["1993-05-04",1.6516,1.7096,1.6372,1.6951,5474800.0],["1993-05-05",1.782,1.84,1.7675,1.8255,8017200.0],["1993-05-06",1.7965,1.8255,1.782,1.8255,12364400.0],["1993-05-07",1.811,1.8255,1.7965,1.811,3220000.0],["1993-05-10",1.7965,1.8255,1.7965,1.7965,3506800.0],["1993-05-11",1.811,1.811,1.782,1.782,1189600.0],["1993-05-12",1.782,1.7965,1.7675,1.7965,1128800.0],["1993-05-13",1.7675,1.7675,1.7386,1.7386,946000.0],["1993-05-14",1.7531,1.7531,1.7241,1.7241,487600.0],["1993-05-17",1.7096,1.7386,1.7096,1.7096,248800.0],["1993-05-18",1.6951,1.7096,1.6806,1.6806,1592000.0],["1993-05-19",1.6951,1.7241,1.6661,1.7241,3018000.0],["1993-05-20",1.7241,1.7241,1.7096,1.7096,411200.0],["1993-05-21",1.7096,1.7241,1.6806,1.7096,1349600.0],["1993-05-24",1.6951,1.7531,1.6951,1.7531,952000.0],["1993-05-25",1.7675,1.782,1.7531,1.7531,576000.0],["1993-05-26",1.7386,1.782,1.7386,1.782,1519200.0],["1993-05-27",1.782,1.7965,1.7675,1.782,1122800.0],["1993-05-28",1.782,1.782,1.7531,1.782,850000.0],["1993-06-01",1.7531,1.782,1.7386,1.782,2174400.0],["1993-06-02",1.7675,1.7675,1.7386,1.7531,1594000.0],["1993-06-03",1.7531,1.7675,1.7386,1.7675,1934800.0],["1993-06-04",1.7531,1.7531,1.7241,1.7241,1165600.0],["1993-06-07",1.7241,1.7531,1.7241,1.7241,1293600.0],["1993-06-08",1.7241,1.7241,1.7096,1.7096,527200.0],["1993-06-09",1.7096,1.7241,1.7096,1.7241,550800.0],["1993-06-10",1.7096,1.7386,1.7096,1.7386,1033600.0],["1993-06-11",1.7386,1.7531,1.7241,1.7386,130800.0],["1993-06-14",1.782,1.7965,1.7675,1.782,536000.0],["1993-06-15",1.7675,1.7965,1.7675,1.7675,944000.0],["1993-06-16",1.7965,1.8255,1.7965,1.8255,684800.0],["1993-06-17",1.7675,1.782,1.7531,1.7675,149200.0],["1993-06-18",1.7386,1.7386,1.6951,1.7096,2439200.0],["1993-06-21",1.7241,1.7241,1.7096,1.7096,386400.0],["1993-06-22",1.7241,1.7241,1.6951,1.7096,283600.0],["1993-06-23",1.6951,1.7241,1.6951,1.7096,487200.0],["1993-06-24",1.6951,1.7531,1.6951,1.7531,1274000.0],["1993-06-25",1.7531,1.782,1.7531,1.7675,417600.0],["1993-06-28",1.782,1.811,1.782,1.811,550800.0],["1993-06-29",1.782,1.811,1.782,1.811,1002800.0],["1993-06-30",1.84,1.8545,1.8255,1.8255,2215600.0],["1993-07-01",1.84,1.869,1.8255,1.869,1355200.0],["1993-07-02",1.8545,1.8545,1.8255,1.84,1495600.0],["1993-07-06",1.8255,1.8545,1.8255,1.84,1407200.0],["1993-07-07",1.8545,1.8979,1.8545,1.8979,1289200.0],["1993-07-08",1.8979,1.9414,1.8979,1.9414,2775600.0],["1993-07-09",1.9269,1.9269,1.8979,1.9269,763600.0],["1993-07-12",1.9124,1.9124,1.8834,1.8979,408400.0],["1993-07-13",1.8979,1.9269,1.8979,1.9269,499200.0],["1993-07-14",1.9124,1.9559,1.9124,1.9414,659200.0],["1993-07-15",1.9269,1.9414,1.8979,1.9124,1331600.0],["1993-07-16",1.9124,1.9269,1.8834,1.9269,412400.0],["1993-07-19",1.8834,1.8979,1.8834,1.8979,326400.0],["1993-07-20",1.869,1.8979,1.869,1.8834,1498800.0],["1993-07-21",1.8834,1.9124,1.8834,1.8979,767600.0],["1993-07-22",1.8979,1.9124,1.8834,1.8834,664000.0],["1993-07-23",1.8834,1.8979,1.8834,1.8979,828000.0],["1993-07-26",1.869,1.8834,1.84,1.8545,1713200.0],["1993-07-27",1.869,1.869,1.8545,1.8545,356400.0],["1993-07-28",1.8545,1.869,1.8545,1.869,335200.0],["1993-07-29",1.869,1.869,1.84,1.8545,75200.0],["1993-07-30",1.84,1.84,1.8255,1.84,293200.0],["1993-08-02",1.8545,1.869,1.84,1.8545,589600.0],["1993-08-03",1.9559,1.9994,1.9559,1.9849,2274400.0],["1993-08-04",1.9849,1.9849,1.9704,1.9849,360000.0],["1993-08-05",2.1153,2.1153,2.0718,2.1008,2910000.0],["1993-08-06",2.1153,2.1442,2.1008,2.1442,1057200.0],["1993-08-09",2.1442,2.1877,2.1442,2.1732,1886400.0],["1993-08-10",2.1732,2.2312,2.1732,2.2167,2037600.0],["1993-08-11",2.2312,2.2312,2.1877,2.2312,2001600.0],["1993-08-12",2.2022,2.2312,2.1877,2.2312,1660800.0],["1993-08-13",2.1732,2.2167,2.1587,2.2167,2044400.0],["1993-08-16",2.2022,2.2167,2.1877,2.2022,1906800.0],["1993-08-17",2.1877,2.2167,2.1732,2.2022,2023600.0],["1993-08-18",2.2167,2.2456,2.2022,2.2456,2218800.0],["1993-08-19",2.2601,2.2601,2.2312,2.2456,1266000.0],["1993-08-20",2.2312,2.2746,2.2167,2.2601,2145200.0],["1993-08-23",2.2456,2.2456,2.2167,2.2456,3210400.0],["1993-08-24",2.2312,2.2456,2.2312,2.2312,454400.0],["1993-08-25",2.2312,2.2312,2.2167,2.2312,1592800.0],["1993-08-26",2.2022,2.2456,2.2022,2.2312,2200400.0],["1993-08-27",2.2312,2.2601,2.2312,2.2456,1600000.0],["1993-08-30",2.2456,2.2891,2.2456,2.2891,2160000.0],["1993-08-31",2.2891,2.2891,2.2601,2.2746,813600.0],["1993-09-01",2.2601,2.3036,2.2601,2.2891,2231600.0],["1993-09-02",2.3036,2.3181,2.2891,2.3181,2842000.0],["1993-09-03",2.3181,2.3471,2.3036,2.3326,751200.0],["1993-09-07",2.3181,2.3181,2.2601,2.2601,514800.0],["1993-09-08",2.2312,2.2456,2.2167,2.2456,2104400.0],["1993-09-09",2.2456,2.2601,2.2312,2.2601,818000.0],["1993-09-10",2.2456,2.2601,2.2312,2.2456,1110800.0],["1993-09-13",2.2312,2.2456,2.2167,2.2167,2533600.0],["1993-09-14",2.2312,2.2456,2.2312,2.2312,1014000.0],["1993-09-15",2.2312,2.2456,2.2022,2.2456,1401600.0],["1993-09-16",2.2167,2.2312,2.2022,2.2167,3125600.0],["1993-09-17",2.2167,2.2746,2.2167,2.2601,707200.0],["1993-09-20",2.2746,2.3036,2.2746,2.2891,1757600.0],["1993-09-21",2.2891,2.3036,2.2022,2.2456,2822800.0],["1993-09-22",2.2601,2.2746,2.2312,2.2601,2229200.0],["1993-09-23",2.2746,2.2891,2.2456,2.2601,1947600.0],["1993-09-24",2.2601,2.2746,2.2456,2.2601,940400.0],["1993-09-27",2.3036,2.3326,2.3036,2.3181,1039200.0],["1993-09-28",2.3181,2.376,2.3036,2.3616,2999200.0],["1993-09-29",2.3326,2.3471,2.3326,2.3471,850800.0],["1993-09-30",2.3616,2.3616,2.3471,2.3616,1564800.0],["1993-10-01",2.3181,2.3471,2.3181,2.3181,606000.0],["1993-10-04",2.3326,2.3471,2.3326,2.3471,907600.0],["1993-10-05",2.3326,2.3616,2.3326,2.3471,2562000.0],["1993-10-06",2.3181,2.3326,2.3036,2.3326,1613200.0],["1993-10-07",2.3036,2.3181,2.2891,2.3181,1456800.0],["1993-10-08",2.3326,2.3471,2.3181,2.3471,887200.0],["1993-10-11",2.3471,2.3471,2.3181,2.3326,628400.0],["1993-10-12",2.3326,2.3326,2.3036,2.3181,803600.0],["1993-10-13",2.2891,2.3181,2.2891,2.3181,1071600.0],["1993-10-14",2.3326,2.3616,2.3326,2.3616,4354400.0],["1993-10-15",2.3616,2.376,2.3616,2.3616,1143200.0],["1993-10-18",2.3616,2.3905,2.3616,2.3905,4111600.0],["1993-10-19",2.376,2.3905,2.3616,2.3905,2822400.0],["1993-10-20",2.405,2.463,2.3905,2.463,1751600.0],["1993-10-21",2.4195,2.4195,2.3616,2.3616,2321200.0],["1993-10-22",2.3616,2.405,2.3616,2.3905,917200.0],["1993-10-25",2.376,2.434,2.376,2.4195,2034800.0],["1993-10-26",2.4195,2.4195,2.3905,2.405,938400.0],["1993-10-27",2.3905,2.3905,2.3616,2.3905,1305600.0],["1993-10-28",2.3905,2.434,2.3905,2.434,997600.0],["1993-10-29",2.4195,2.434,2.405,2.4195,881200.0],["1993-11-01",2.4195,2.434,2.405,2.434,461600.0],["1993-11-02",2.405,2.4195,2.3905,2.405,1918400.0],["1993-11-03",2.434,2.4775,2.434,2.463,1338000.0],["1993-11-04",2.5064,2.5354,2.4919,2.4919,1684000.0],["1993-11-05",2.4195,2.434,2.3616,2.434,1449200.0],["1993-11-08",2.434,2.434,2.4195,2.4195,827600.0],["1993-11-09",2.434,2.4485,2.3905,2.405,1987600.0],["1993-11-10",2.376,2.405,2.3616,2.405,1695600.0],["1993-11-11",2.3905,2.3905,2.3326,2.3471,1568000.0],["1993-11-12",2.3471,2.405,2.3326,2.405,1198400.0],["1993-11-15",2.405,2.4195,2.376,2.3905,590400.0],["1993-11-16",2.3905,2.3905,2.3471,2.376,624800.0],["1993-11-17",2.376,2.376,2.3471,2.3471,659600.0],["1993-11-18",2.3616,2.3905,2.3471,2.376,1186000.0],["1993-11-19",2.376,2.376,2.3326,2.3326,1478800.0],["1993-11-22",2.3181,2.3181,2.2456,2.2601,1232000.0],["1993-11-23",2.2891,2.2891,2.2601,2.2746,2539200.0],["1993-11-24",2.2746,2.2746,2.2022,2.2022,1268000.0],["1993-11-26",2.2601,2.3036,2.2601,2.2891,582000.0],["1993-11-29",2.3036,2.3326,2.2891,2.3181,2307600.0],["1993-11-30",2.2891,2.2891,2.2312,2.2601,1530800.0],["1993-12-01",2.2746,2.2891,2.2601,2.2746,1981600.0],["1993-12-02",2.3036,2.3181,2.2891,2.3181,731600.0],["1993-12-03",2.3181,2.3181,2.2746,2.2891,1244000.0],["1993-12-06",2.3326,2.3326,2.3181,2.3326,946800.0],["1993-12-07",2.3326,2.3616,2.3326,2.3616,450400.0],["1993-12-08",2.3616,2.376,2.3471,2.376,894800.0],["1993-12-09",2.376,2.3905,2.3471,2.3616,378400.0],["1993-12-10",2.3905,2.405,2.376,2.3905,252000.0],["1993-12-13",2.376,2.376,2.3471,2.3471,326400.0],["1993-12-14",2.3326,2.3326,2.3036,2.3036,2196400.0],["1993-12-15",2.3036,2.3181,2.2891,2.3036,499600.0],["1993-12-16",2.3471,2.376,2.3471,2.3471,1837200.0],["1993-12-17",2.3616,2.405,2.3616,2.376,882000.0],["1993-12-20",2.405,2.4195,2.405,2.4195,597200.0],["1993-12-21",2.3905,2.3905,2.3471,2.3471,426000.0],["1993-12-22",2.376,2.434,2.376,2.434,880400.0],["1993-12-23",2.434,2.434,2.405,2.4195,960800.0],["1993-12-27",2.4195,2.4195,2.3905,2.4195,1523200.0],["1993-12-28",2.3905,2.405,2.3905,2.3905,238000.0],["1993-12-29",2.376,2.405,2.376,2.3905,377200.0],["1993-12-30",2.3905,2.405,2.376,2.405,376800.0],["1993-12-31",2.405,2.4195,2.376,2.3905,506400.0],["1994-01-03",2.434,2.4775,2.434,2.4775,1143600.0],["1994-01-04",2.463,2.5064,2.463,2.4919,1903600.0],["1994-01-05",2.5064,2.5354,2.4919,2.5209,2066000.0],["1994-01-06",2.5644,2.6079,2.5644,2.5934,3012400.0],["1994-01-07",2.5789,2.5934,2.5644,2.5934,1159200.0],["1994-01-10",2.5934,2.6079,2.5789,2.6079,1100400.0],["1994-01-11",2.5789,2.5789,2.5209,2.5499,1368400.0],["1994-01-12",2.5209,2.5354,2.5064,2.5209,1734000.0],["1994-01-13",2.4919,2.5354,2.4919,2.5354,3152400.0],["1994-01-14",2.5644,2.5934,2.5499,2.5789,2719600.0],["1994-01-17",2.5789,2.6223,2.5789,2.6223,1710400.0],["1994-01-18",2.6368,2.6658,2.6368,2.6368,1292400.0],["1994-01-19",2.7527,2.7672,2.7527,2.7527,2003200.0],["1994-01-20",2.7527,2.7817,2.7382,2.7527,701200.0],["1994-01-21",2.7817,2.7817,2.7527,2.7527,1890000.0],["1994-01-24",2.7672,2.7817,2.7527,2.7672,1096000.0],["1994-01-25",2.7817,2.7817,2.7382,2.7672,1400000.0],["1994-01-26",2.7672,2.8107,2.7672,2.8107,2624800.0],["1994-01-27",2.8541,2.8831,2.8541,2.8686,5567200.0],["1994-01-28",2.8831,2.8976,2.8686,2.8686,1619600.0],["1994-01-31",2.8976,2.9266,2.8831,2.9266,2313200.0],["1994-02-01",2.9121,2.9121,2.8686,2.8686,2218800.0],["1994-02-02",2.8541,2.9121,2.8397,2.8976,1214800.0],["1994-02-03",2.8686,2.8831,2.8397,2.8686,2770800.0],["1994-02-04",2.8541,2.8831,2.7817,2.7962,2809200.0],["1994-02-07",2.7527,2.8107,2.7382,2.8107,2138800.0],["1994-02-08",2.8252,2.8397,2.8107,2.8252,300000.0],["1994-02-09",2.8107,2.8541,2.8107,2.8397,582400.0],["1994-02-10",2.7962,2.8252,2.7962,2.8107,1281600.0],["1994-02-11",2.7672,2.8107,2.7672,2.7962,927200.0],["1994-02-14",2.7962,2.8252,2.7817,2.8252,514400.0],["1994-02-15",2.8107,2.8541,2.8107,2.8397,634400.0],["1994-02-16",2.8397,2.8541,2.8252,2.8397,658400.0],["1994-02-17",2.8541,2.8541,2.8252,2.8397,415200.0],["1994-02-18",2.8252,2.8541,2.8107,2.8541,1037200.0],["1994-02-22",2.7817,2.8252,2.7817,2.8107,772400.0],["1994-02-23",2.7817,2.7962,2.7527,2.7527,894800.0],["1994-02-24",2.7238,2.7382,2.6803,2.6948,1895200.0],["1994-02-25",2.7527,2.7962,2.7527,2.7817,722000.0],["1994-02-28",2.8252,2.8686,2.8252,2.8686,1506000.0],["1994-03-01",2.8686,2.8831,2.8397,2.8397,1838000.0],["1994-03-02",2.8252,2.8686,2.7817,2.8686,1813200.0],["1994-03-03",2.9701,3.1294,2.9556,3.1294,7947200.0],["1994-03-04",3.1729,3.1729,3.086,3.1584,7017600.0],["1994-03-07",3.1729,3.1874,3.1584,3.1584,3008800.0],["1994-03-08",3.1874,3.2163,3.1729,3.2163,5195200.0],["1994-03-09",3.2453,3.4626,3.2453,3.3467,11246000.0],["1994-03-10",3.3757,3.3902,3.3323,3.3467,9181600.0],["1994-03-11",3.3178,3.3467,3.2743,3.3467,3956400.0],["1994-03-14",3.3033,3.3178,3.2888,3.3178,2990000.0],["1994-03-15",3.3033,3.3467,3.3033,3.3178,1283600.0],["1994-03-16",3.3178,3.3757,3.3178,3.3757,1736000.0],["1994-03-17",3.3757,3.4192,3.3612,3.4192,1740000.0],["1994-03-18",3.3612,3.4047,3.3323,3.3757,2174400.0],["1994-03-21",3.3033,3.3323,3.2888,3.3178,1657200.0],["1994-03-22",3.2453,3.2743,3.2163,3.2453,2225600.0],["1994-03-23",3.2019,3.2308,3.1874,3.2163,1000400.0],["1994-03-24",3.1874,3.2308,3.1874,3.2308,2516800.0],["1994-03-25",3.2308,3.3178,3.2308,3.2888,2068400.0],["1994-03-28",3.3178,3.3323,3.2453,3.2888,2138400.0],["1994-03-29",3.2453,3.2598,3.1439,3.1584,1386800.0],["1994-03-30",3.1004,3.1584,3.1004,3.1004,1140800.0],["1994-03-31",3.1149,3.1584,3.1004,3.1294,1156400.0],["1994-04-04",3.0425,3.0715,3.0135,3.0715,1521600.0],["1994-04-05",3.1149,3.1874,3.1149,3.1584,1827600.0],["1994-04-06",3.2164,3.2598,3.2019,3.2598,1940800.0],["1994-04-07",3.2598,3.2743,3.2308,3.2743,1566400.0],["1994-04-08",3.2598,3.3033,3.2598,3.2743,952000.0],["1994-04-11",3.3178,3.3467,3.3178,3.3323,430000.0],["1994-04-12",3.3323,3.3323,3.3033,3.3323,1433200.0],["1994-04-13",3.3033,3.3467,3.3033,3.3323,1502000.0],["1994-04-14",3.3323,3.4047,3.3323,3.4047,3090800.0],["1994-04-15",3.4192,3.4482,3.4192,3.4482,2557200.0],["1994-04-18",3.4482,3.4626,3.3902,3.4192,1565600.0],["1994-04-19",3.3612,3.3902,3.3178,3.3323,1241600.0],["1994-04-20",3.3612,3.3757,3.3033,3.3323,996800.0],["1994-04-21",3.3612,3.3902,3.3467,3.3612,2010400.0],["1994-04-22",3.3757,3.3757,3.3033,3.3033,850000.0],["1994-04-25",3.2888,3.3323,3.2888,3.3323,1024800.0],["1994-04-26",3.3612,3.3757,3.3467,3.3612,1611600.0],["1994-04-28",3.3757,3.3757,3.3467,3.3467,3041200.0],["1994-04-29",3.3612,3.3902,3.3612,3.3757,1325200.0],["1994-05-02",3.4482,3.5061,3.4337,3.4916,3482800.0],["1994-05-03",3.5786,3.6655,3.5496,3.6655,2620400.0],["1994-05-04",3.5496,3.5496,3.4337,3.4771,6357600.0],["1994-05-05",3.3467,3.3612,3.2743,3.3323,5880400.0],["1994-05-06",3.2453,3.2743,3.2308,3.2308,2042000.0],["1994-05-09",3.2163,3.2308,3.1729,3.1729,658400.0],["1994-05-10",3.2308,3.2743,3.2308,3.2598,569200.0],["1994-05-11",3.3178,3.3467,3.3033,3.3033,1572800.0],["1994-05-12",3.3178,3.3323,3.3178,3.3323,1031600.0],["1994-05-13",3.3323,3.3323,3.2888,3.2888,977200.0],["1994-05-16",3.3323,3.3612,3.3033,3.3033,717200.0],["1994-05-17",3.3178,3.3612,3.3178,3.3467,1288400.0],["1994-05-18",3.3467,3.3757,3.3467,3.3612,723200.0],["1994-05-19",3.3323,3.3757,3.3178,3.3467,1580800.0],["1994-05-20",3.3467,3.3612,3.3178,3.3467,385200.0],["1994-05-23",3.3323,3.3467,3.3033,3.3178,308000.0],["1994-05-24",3.2888,3.3033,3.2743,3.2888,620400.0],["1994-05-25",3.2308,3.2598,3.2163,3.2453,736000.0],["1994-05-26",3.2743,3.2743,3.2453,3.2453,614400.0],["1994-05-27",3.2163,3.2308,3.1294,3.2019,1030000.0],["1994-05-31",3.2019,3.2598,3.1874,3.2453,866800.0],["1994-06-01",3.2019,3.2163,3.1729,3.2019,2026800.0],["1994-06-02",3.1874,3.2453,3.1874,3.2453,1247600.0],["1994-06-03",3.2453,3.2743,3.2308,3.2743,955600.0],["1994-06-06",3.2453,3.3033,3.2453,3.2888,975600.0],["1994-06-07",3.2598,3.2598,3.2308,3.2308,462800.0],["1994-06-08",3.2598,3.2743,3.2453,3.2598,540400.0],["1994-06-09",3.2743,3.3178,3.2743,3.3033,977200.0],["1994-06-10",3.3323,3.3467,3.3033,3.3033,878400.0],["1994-06-13",3.2743,3.3033,3.2598,3.2888,198400.0],["1994-06-14",3.3033,3.3323,3.2888,3.3323,744800.0],["1994-06-15",3.3323,3.3323,3.2888,3.3178,258800.0],["1994-06-16",3.2598,3.2888,3.2453,3.2888,256400.0],["1994-06-17",3.2308,3.2453,3.2163,3.2163,518800.0],["1994-06-20",3.2019,3.2019,3.1874,3.1874,352800.0],["1994-06-21",3.1584,3.1729,3.0425,3.1004,876000.0],["1994-06-22",3.1729,3.2163,3.1584,3.2163,1584000.0],["1994-06-23",3.2308,3.2888,3.2308,3.2598,485200.0],["1994-06-24",3.2453,3.2453,3.2019,3.2163,797200.0],["1994-06-27",3.2163,3.2743,3.2019,3.2743,1032800.0],["1994-06-28",3.2743,3.3033,3.2743,3.2888,1126800.0],["1994-06-29",3.3467,3.3467,3.3033,3.3033,319200.0],["1994-06-30",3.3323,3.3467,3.3323,3.3323,654400.0],["1994-07-01",3.3323,3.3323,3.3033,3.3178,553600.0],["1994-07-05",3.3467,3.3757,3.3323,3.3323,1084800.0],["1994-07-06",3.3323,3.3612,3.3323,3.3467,340800.0],["1994-07-07",3.3178,3.3467,3.3033,3.3467,476000.0],["1994-07-08",3.3323,3.3323,3.3033,3.3178,217200.0],["1994-07-11",3.3757,3.3757,3.3612,3.3757,874400.0],["1994-07-12",3.3467,3.3612,3.3178,3.3323,540400.0],["1994-07-13",3.3467,3.3757,3.3467,3.3612,291600.0],["1994-07-14",3.3902,3.4047,3.3757,3.4047,1101200.0],["1994-07-15",3.3757,3.3757,3.3323,3.3612,930400.0],["1994-07-18",3.3757,3.4192,3.3612,3.4192,2565200.0],["1994-07-19",3.4771,3.5061,3.4626,3.5061,941200.0],["1994-07-20",3.5061,3.5061,3.4482,3.4771,802800.0],["1994-07-21",3.4771,3.4916,3.4482,3.4482,2012400.0],["1994-07-22",3.4482,3.4482,3.4192,3.4337,1212000.0],["1994-07-25",3.4482,3.4771,3.4482,3.4771,1120400.0],["1994-07-26",3.4771,3.4916,3.4626,3.4771,270800.0],["1994-07-27",3.5061,3.5206,3.4916,3.5061,425600.0],["1994-07-28",3.5061,3.5351,3.5061,3.5206,636400.0],["1994-07-29",3.5496,3.5786,3.5351,3.5786,674800.0],["1994-08-01",3.6075,3.68,3.6075,3.6655,934000.0],["1994-08-02",3.68,3.68,3.6365,3.6365,149600.0],["1994-08-03",3.6365,3.6945,3.622,3.6945,294800.0],["1994-08-04",3.68,3.7089,3.622,3.6365,634400.0],["1994-08-05",3.622,3.6365,3.6075,3.622,706400.0],["1994-08-08",3.651,3.68,3.651,3.68,673200.0],["1994-08-09",3.651,3.651,3.593,3.6075,868000.0],["1994-08-10",3.6365,3.651,3.622,3.622,1140000.0],["1994-08-11",3.7524,3.7814,3.7234,3.7524,4316800.0],["1994-08-12",3.7669,3.8828,3.7669,3.8683,1989200.0],["1994-08-15",3.8683,3.8683,3.8393,3.8683,1690400.0],["1994-08-16",3.8828,3.8973,3.8683,3.8828,895600.0],["1994-08-17",3.8828,3.8828,3.8538,3.8683,652000.0],["1994-08-18",3.8538,3.8828,3.8393,3.8683,1048400.0],["1994-08-19",3.8683,3.8828,3.8538,3.8828,545600.0],["1994-08-22",3.8538,3.8683,3.8248,3.8538,1602000.0],["1994-08-23",3.8393,3.8538,3.8248,3.8538,3182000.0],["1994-08-24",3.8538,3.8973,3.8393,3.8828,1259600.0],["1994-08-25",3.8828,3.9263,3.8828,3.9118,1530400.0],["1994-08-26",3.9263,3.9263,3.8828,3.9118,926800.0],["1994-08-29",3.8828,3.8828,3.8248,3.8538,800800.0],["1994-08-30",3.8248,3.8248,3.7814,3.8104,700800.0],["1994-08-31",3.7669,3.7959,3.7669,3.7814,980800.0],["1994-09-01",3.7669,3.7959,3.7379,3.7814,787200.0],["1994-09-02",3.7959,3.8683,3.7959,3.8683,244000.0],["1994-09-06",3.8683,3.8828,3.8538,3.8828,504800.0],["1994-09-07",3.8683,3.8973,3.8538,3.8973,582000.0],["1994-09-08",3.8973,3.8973,3.8828,3.8828,310400.0],["1994-09-09",3.8683,3.8683,3.8393,3.8393,310000.0],["1994-09-12",3.8393,3.8538,3.8393,3.8393,191600.0],["1994-09-13",3.8104,3.8828,3.8104,3.8683,1232000.0],["1994-09-14",3.8538,3.8538,3.8248,3.8393,423200.0],["1994-09-15",3.8248,3.8248,3.7669,3.7959,2264800.0],["1994-09-16",3.7089,3.7379,3.7089,3.7089,1944000.0],["1994-09-19",3.7089,3.7089,3.6655,3.6945,1242400.0],["1994-09-20",3.593,3.6075,3.5496,3.5786,2698800.0],["1994-09-21",3.593,3.6075,3.5641,3.6075,250800.0],["1994-09-22",3.6075,3.6655,3.6075,3.6365,896400.0],["1994-09-23",3.6655,3.6945,3.651,3.651,549600.0],["1994-09-26",3.6075,3.6075,3.5786,3.593,566800.0],["1994-09-27",3.593,3.6075,3.5786,3.593,478800.0],["1994-09-28",3.622,3.651,3.593,3.622,894400.0],["1994-09-29",3.5786,3.5786,3.5206,3.5351,405200.0],["1994-09-30",3.5061,3.5351,3.4916,3.5206,477200.0],["1994-10-03",3.5206,3.5206,3.4916,3.5061,728800.0],["1994-10-04",3.5206,3.5351,3.4916,3.4916,1567200.0],["1994-10-05",3.4916,3.5206,3.4337,3.5206,2478400.0],["1994-10-06",3.5351,3.5351,3.5061,3.5061,825600.0],["1994-10-07",3.5206,3.5351,3.5061,3.5206,692000.0],["1994-10-10",3.5351,3.6075,3.5351,3.6075,998800.0],["1994-10-11",3.68,3.7089,3.6655,3.7089,1161600.0],["1994-10-12",3.6945,3.6945,3.6655,3.6655,873600.0],["1994-10-13",3.7089,3.7379,3.6945,3.7089,681600.0],["1994-10-14",3.7379,3.7814,3.7379,3.7524,730400.0],["1994-10-17",3.7814,3.8683,3.7814,3.8683,690800.0],["1994-10-18",3.7814,3.8248,3.7524,3.7814,2374800.0],["1994-10-19",3.7524,3.7669,3.7379,3.7524,2354400.0],["1994-10-20",3.7524,3.7524,3.6945,3.7089,2280800.0],["1994-10-21",3.6365,3.651,3.622,3.6293,640000.0],["1994-10-24",3.6365,3.651,3.622,3.651,1141600.0],["1994-10-25",3.622,3.622,3.5496,3.593,2664400.0],["1994-10-26",3.593,3.593,3.5641,3.5641,4452000.0],["1994-10-27",3.593,3.68,3.593,3.68,1333600.0],["1994-10-28",3.7089,3.7379,3.7089,3.7234,2340000.0],["1994-10-31",3.8104,3.8393,3.7959,3.7959,2959200.0],["1994-11-01",3.8104,3.8828,3.8104,3.8683,4085600.0],["1994-11-02",3.7814,3.8104,3.7379,3.7524,2238000.0],["1994-11-03",3.8973,3.8973,3.7379,3.7669,10102400.0],["1994-11-04",3.7814,3.7959,3.7234,3.7234,3118800.0],["1994-11-07",3.7379,3.7379,3.68,3.7089,3424800.0],["1994-11-08",3.6945,3.7089,3.68,3.6945,3170000.0],["1994-11-09",3.68,3.68,3.622,3.6365,2379600.0],["1994-11-10",3.6365,3.6365,3.5351,3.5496,2949600.0],["1994-11-11",3.5496,3.5641,3.5206,3.5641,3215200.0],["1994-11-14",3.593,3.6075,3.5641,3.593,1982800.0],["1994-11-15",3.651,3.651,3.6075,3.622,1284800.0],["1994-11-16",3.6365,3.6365,3.5786,3.622,1699200.0],["1994-11-17",3.622,3.622,3.5786,3.593,1997600.0],["1994-11-18",3.5641,3.5641,3.5061,3.5496,743600.0],["1994-11-21",3.5351,3.5351,3.4771,3.4771,1042800.0],["1994-11-22",3.4482,3.4771,3.4047,3.4047,1714000.0],["1994-11-23",3.3902,3.4047,3.3178,3.3612,2588800.0],["1994-11-25",3.4771,3.4916,3.4626,3.4916,830800.0],["1994-11-28",3.4916,3.4916,3.4626,3.4771,356800.0],["1994-11-29",3.4771,3.4771,3.4626,3.4771,234400.0],["1994-11-30",3.4771,3.5206,3.4771,3.5061,218800.0],["1994-12-01",3.5351,3.5351,3.4337,3.4626,386800.0],["1994-12-02",3.4626,3.5206,3.4626,3.5206,1052000.0],["1994-12-05",3.5351,3.5496,3.5134,3.5351,730400.0],["1994-12-06",3.5206,3.5496,3.5061,3.5206,716400.0],["1994-12-07",3.5061,3.5061,3.4916,3.4916,559200.0],["1994-12-08",3.4771,3.4771,3.4192,3.4337,491600.0],["1994-12-09",3.3757,3.3902,3.3178,3.3467,2125200.0],["1994-12-12",3.3323,3.3612,3.3178,3.3467,493600.0],["1994-12-13",3.3612,3.4047,3.3612,3.3902,555600.0],["1994-12-14",3.4192,3.4192,3.3612,3.3757,878400.0],["1994-12-15",3.3612,3.3757,3.3467,3.3612,1054000.0],["1994-12-16",3.3612,3.3902,3.3467,3.3902,757600.0],["1994-12-19",3.4047,3.4047,3.3757,3.3757,798800.0],["1994-12-20",3.4192,3.4192,3.4047,3.4047,684800.0],["1994-12-21",3.4482,3.4626,3.4192,3.4482,2347600.0],["1994-12-22",3.4482,3.4626,3.4192,3.4192,1077600.0],["1994-12-23",3.4192,3.4337,3.4047,3.4192,256400.0],["1994-12-27",3.4482,3.4482,3.4337,3.4482,482800.0],["1994-12-28",3.4192,3.4337,3.3757,3.4337,548400.0],["1994-12-29",3.4337,3.4337,3.3902,3.4337,442000.0],["1994-12-30",3.4192,3.4337,3.3902,3.4047,289600.0],["1995-01-03",3.4626,3.4916,3.4626,3.4771,659200.0],["1995-01-04",3.4771,3.4916,3.4771,3.4916,719600.0],["1995-01-05",3.4771,3.4771,3.4337,3.4626,358000.0],["1995-01-06",3.4771,3.4771,3.4482,3.4482,500000.0],["1995-01-09",3.4771,3.5061,3.4771,3.5061,830000.0],["1995-01-10",3.5206,3.5496,3.5061,3.5061,964800.0],["1995-01-11",3.5206,3.5351,3.4916,3.5061,1464400.0],["1995-01-12",3.5641,3.6365,3.5641,3.6365,3723200.0],["1995-01-13",3.68,3.6945,3.6655,3.6945,2026000.0],["1995-01-16",3.6655,3.6945,3.6655,3.6655,635600.0],["1995-01-17",3.6655,3.68,3.651,3.68,2381600.0],["1995-01-18",3.7089,3.7524,3.7089,3.7234,1598800.0],["1995-01-19",3.7089,3.7234,3.6945,3.7234,1006400.0],["1995-01-20",3.7379,3.7524,3.7089,3.7234,1250000.0],["1995-01-23",3.6365,3.6655,3.622,3.651,754800.0],["1995-01-24",3.651,3.68,3.651,3.6655,1092400.0],["1995-01-25",3.6655,3.7234,3.6655,3.7089,1605200.0],["1995-01-26",3.6945,3.7379,3.6945,3.7089,706400.0],["1995-01-27",3.6945,3.6945,3.6655,3.6655,998800.0],["1995-01-30",3.68,3.6945,3.6655,3.6655,1430000.0],["1995-01-31",3.68,3.6945,3.651,3.651,2274400.0],["1995-02-01",3.651,3.6655,3.622,3.6365,2561200.0],["1995-02-02",3.6365,3.6945,3.6365,3.6945,428000.0],["1995-02-03",3.7089,3.7234,3.6945,3.7089,1049200.0],["1995-02-06",3.68,3.7234,3.6655,3.7234,700400.0],["1995-02-07",3.7089,3.7234,3.6655,3.68,587200.0],["1995-02-08",3.68,3.7089,3.68,3.7089,1117200.0],["1995-02-09",3.6945,3.7089,3.68,3.7089,3307200.0],["1995-02-10",3.7379,3.8393,3.7379,3.8248,2898400.0],["1995-02-13",3.8248,3.8393,3.8104,3.8248,598000.0],["1995-02-14",3.7959,3.8393,3.7814,3.8393,1613200.0],["1995-02-15",3.8393,3.8538,3.8248,3.8538,423600.0],["1995-02-16",3.8683,3.8683,3.8393,3.8683,375600.0],["1995-02-17",3.9118,3.9552,3.9118,3.9263,1634000.0],["1995-02-21",3.9263,3.9552,3.9263,3.9408,926800.0],["1995-02-22",3.9263,3.9263,3.7379,3.7959,21364000.0],["1995-02-23",3.7959,3.8104,3.7379,3.7669,9319200.0],["1995-02-24",3.7669,3.7959,3.7379,3.7959,4709200.0],["1995-02-27",3.8104,3.8538,3.7814,3.7814,1179200.0],["1995-02-28",3.8248,3.8393,3.7959,3.8104,2858400.0],["1995-03-01",3.8104,3.8393,3.7959,3.8248,1236000.0],["1995-03-02",3.8538,3.9118,3.8393,3.9118,1112800.0],["1995-03-03",3.9118,3.9552,3.8828,3.9552,1746400.0],["1995-03-06",3.9842,3.9987,3.9552,3.9842,3429600.0],["1995-03-07",3.9987,4.0422,3.9842,4.0277,757600.0],["1995-03-08",3.9987,3.9987,3.9552,3.9842,1472400.0],["1995-03-09",3.9552,3.9552,3.9263,3.9408,3338800.0],["1995-03-10",3.8828,3.9552,3.8683,3.9408,2265600.0],["1995-03-13",3.9408,3.9842,3.9408,3.9697,1732000.0],["1995-03-14",3.9697,3.9842,3.9697,3.9842,1592000.0],["1995-03-15",3.9697,3.9842,3.9552,3.9842,660800.0],["1995-03-16",3.9697,3.9987,3.9552,3.9842,2300800.0],["1995-03-17",3.9842,3.9987,3.9697,3.9842,1206800.0],["1995-03-20",3.9697,3.9697,3.9118,3.9263,1033600.0],["1995-03-21",3.8538,3.8683,3.8248,3.8248,2469600.0],["1995-03-22",3.7669,3.8104,3.7669,3.7959,2238000.0],["1995-03-23",3.7669,3.7814,3.7089,3.7669,3670400.0],["1995-03-24",3.7379,3.8248,3.7379,3.8248,1656400.0],["1995-03-27",3.7959,3.8248,3.7959,3.8248,1952800.0],["1995-03-28",3.8104,3.8538,3.7959,3.8393,1704000.0],["1995-03-29",3.8828,3.9552,3.8828,3.9263,1627600.0],["1995-03-30",3.9118,3.9552,3.9118,3.9408,1102000.0],["1995-03-31",3.9408,3.9552,3.9118,3.9552,395600.0],["1995-04-03",3.9552,4.0132,3.9408,3.9987,1050800.0],["1995-04-04",3.9842,3.9842,3.9263,3.9408,1220400.0],["1995-04-05",3.8828,3.8973,3.8683,3.8973,830000.0],["1995-04-06",3.8828,3.9118,3.8828,3.8828,962800.0],["1995-04-07",3.9118,3.9118,3.8828,3.8973,349600.0],["1995-04-10",3.8973,3.9118,3.8828,3.8828,2103600.0],["1995-04-11",3.9263,3.9697,3.9263,3.9697,706800.0],["1995-04-12",3.9987,4.0422,3.9987,4.0422,333200.0],["1995-04-13",4.0567,4.0856,4.0422,4.0567,651600.0],["1995-04-17",4.0422,4.1146,4.0422,4.1146,267600.0],["1995-04-18",4.1146,4.1581,4.1001,4.1581,915200.0],["1995-04-19",4.1581,4.1726,4.1291,4.1436,614400.0],["1995-04-20",4.1726,4.1726,4.1291,4.1581,608400.0],["1995-04-21",4.1726,4.187,4.1436,4.1726,884400.0],["1995-04-24",4.2015,4.245,4.1871,4.245,1640800.0],["1995-04-25",4.1871,4.2305,4.1436,4.1436,1233200.0],["1995-04-26",4.2595,4.4044,4.2305,4.3609,6880400.0],["1995-04-27",4.4623,4.5058,4.3899,4.4044,3704400.0],["1995-04-28",4.4478,4.4768,4.4189,4.4623,1136000.0],["1995-05-01",4.4913,4.5203,4.4623,4.4768,2590800.0],["1995-05-02",4.4913,4.5782,4.4768,4.5348,1530000.0],["1995-05-03",4.4672,4.5691,4.4527,4.5691,16683200.0],["1995-05-04",4.5691,4.6128,4.5255,4.5982,17917600.0],["1995-05-05",4.6273,4.7146,4.6273,4.6855,13029200.0],["1995-05-08",4.671,4.7146,4.6564,4.7001,2026000.0],["1995-05-09",4.6855,4.6855,4.6419,4.6564,4692000.0],["1995-05-10",4.6273,4.6419,4.5982,4.6273,2037200.0],["1995-05-11",4.5255,4.54,4.4672,4.5109,2645200.0],["1995-05-12",4.409,4.4527,4.3945,4.4236,1415200.0],["1995-05-15",4.4381,4.4963,4.409,4.4963,2019600.0],["1995-05-16",4.409,4.4236,4.3508,4.3654,2549600.0],["1995-05-17",4.3363,4.409,4.3072,4.409,8163600.0],["1995-05-18",4.3945,4.409,4.3654,4.3799,2784000.0],["1995-05-19",4.3508,4.3945,4.3508,4.3945,2486000.0],["1995-05-22",4.409,4.5691,4.409,4.54,4782400.0],["1995-05-23",4.5691,4.6128,4.5691,4.5982,3566000.0],["1995-05-24",4.6273,4.6855,4.5982,4.6273,2348800.0],["1995-05-25",4.7146,4.7437,4.6564,4.7146,1977600.0],["1995-05-26",4.7437,4.7728,4.7146,4.7292,1375600.0],["1995-05-30",4.7292,4.7437,4.6855,4.6855,996000.0],["1995-05-31",4.6273,4.6855,4.6128,4.671,2117200.0],["1995-06-01",4.6273,4.6855,4.5982,4.6855,1278000.0],["1995-06-02",4.671,4.671,4.6128,4.6564,3003200.0],["1995-06-05",4.6564,4.671,4.6419,4.6564,849600.0],["1995-06-06",4.671,4.7001,4.6419,4.7001,2006800.0],["1995-06-07",4.7146,4.7292,4.7001,4.7001,1746000.0],["1995-06-08",4.7001,4.7146,4.6855,4.7146,550000.0],["1995-06-09",4.7146,4.7146,4.6855,4.6855,487200.0],["1995-06-12",4.6855,4.7146,4.6855,4.7146,863600.0],["1995-06-13",4.7583,4.7728,4.7437,4.7728,764800.0],["1995-06-14",4.7728,4.7728,4.7583,4.7728,626800.0],["1995-06-15",4.7728,4.8165,4.7728,4.7728,1444000.0],["1995-06-16",4.7728,4.8019,4.7728,4.8019,496000.0],["1995-06-19",4.831,4.8892,4.831,4.8747,1383600.0],["1995-06-20",4.8601,4.8892,4.8456,4.8456,1624800.0],["1995-06-21",4.8601,4.9038,4.8601,4.8601,1093200.0],["1995-06-22",4.9183,4.9329,4.8892,4.8892,2222000.0],["1995-06-23",4.8601,4.9474,4.8601,4.9329,1231600.0],["1995-06-26",4.9911,4.9911,4.9329,4.9329,696400.0],["1995-06-27",4.9474,5.0056,4.9474,4.9474,1904800.0],["1995-06-28",4.9329,4.9329,4.8747,4.8892,2201600.0],["1995-06-29",4.9038,4.962,4.8747,4.962,586800.0],["1995-06-30",4.9329,4.9765,4.9183,4.9765,890000.0],["1995-07-03",5.0202,5.0347,5.0056,5.0202,301600.0],["1995-07-05",5.2094,5.2967,5.2094,5.2821,2603600.0],["1995-07-06",5.4131,5.5295,5.4131,5.5004,3744400.0],["1995-07-07",5.5877,5.9515,5.5731,5.8496,7732000.0],["1995-07-10",5.8205,6.1261,5.8205,6.0097,5408000.0],["1995-07-11",5.675,6.1843,5.675,6.097,14428000.0],["1995-07-12",6.1115,6.1988,6.0242,6.1697,8987600.0],["1995-07-13",6.1261,6.2134,6.0242,6.097,7593200.0],["1995-07-14",5.8787,6.0388,5.8496,5.966,5755200.0],["1995-07-17",5.966,6.0679,5.966,6.0388,3282400.0],["1995-07-18",6.0388,6.0388,5.966,5.9806,2479600.0],["1995-07-19",5.7769,5.8496,5.7187,5.7623,6490400.0],["1995-07-20",5.7769,5.8496,5.7623,5.8205,3046000.0],["1995-07-21",5.8351,5.966,5.8351,5.9078,1742800.0],["1995-07-24",6.0097,6.1552,6.0097,6.1261,1585200.0],["1995-07-25",6.097,6.1552,6.0242,6.1261,4391600.0],["1995-07-26",6.0242,6.0679,5.9951,6.0388,2459600.0],["1995-07-27",5.8642,5.9369,5.806,5.8496,4572400.0],["1995-07-28",5.8642,5.8787,5.7478,5.7478,2175200.0],["1995-07-31",5.7187,5.7478,5.6896,5.7332,1536400.0],["1995-08-01",5.7914,5.806,5.7041,5.7187,4233200.0],["1995-08-02",5.7769,5.7914,5.7041,5.7187,2156000.0],["1995-08-03",5.6459,5.6604,5.5295,5.6168,2888400.0],["1995-08-04",5.5877,5.6022,5.5004,5.5295,780800.0],["1995-08-07",5.5149,5.5877,5.5149,5.5295,2010400.0],["1995-08-08",5.6022,5.6022,5.5295,5.5586,2315200.0],["1995-08-09",5.5731,5.6168,5.5731,5.5877,3230800.0],["1995-08-10",5.6459,5.6604,5.5877,5.6168,1990000.0],["1995-08-11",5.6604,5.6604,5.5877,5.6168,1552000.0],["1995-08-14",5.5877,5.6459,5.5877,5.6459,2084400.0],["1995-08-15",5.5731,5.5731,5.5004,5.544,2201600.0],["1995-08-16",5.5295,5.5295,5.3694,5.384,5326800.0],["1995-08-17",5.3258,5.3694,5.2094,5.3549,8958400.0],["1995-08-18",5.3694,5.4131,5.3403,5.3549,3334800.0],["1995-08-21",5.384,5.4276,5.3694,5.4131,3191200.0],["1995-08-22",5.4276,5.4567,5.4131,5.4276,1532000.0],["1995-08-23",5.4131,5.4131,5.3258,5.3258,1480000.0],["1995-08-24",5.3258,5.3258,5.2385,5.2821,5399200.0],["1995-08-25",5.2967,5.2967,5.253,5.2821,2270800.0],["1995-08-28",5.2676,5.2676,5.2094,5.2239,1871200.0],["1995-08-29",5.1948,5.2239,5.1657,5.2239,4053600.0],["1995-08-30",5.2821,5.2821,5.2239,5.253,3108800.0],["1995-08-31",5.2239,5.2385,5.1948,5.2385,1935600.0],["1995-09-01",5.2676,5.3112,5.253,5.2821,1734800.0],["1995-09-05",5.384,5.384,5.3258,5.3694,2403600.0],["1995-09-06",5.4713,5.544,5.4567,5.5295,2470800.0],["1995-09-07",5.544,5.5877,5.4422,5.4567,1212400.0],["1995-09-08",5.4567,5.4713,5.384,5.4276,1308800.0],["1995-09-11",5.4276,5.5004,5.4276,5.5004,1338400.0],["1995-09-12",5.544,5.5877,5.5004,5.5877,2100800.0],["1995-09-13",5.5731,5.6022,5.544,5.5731,1260000.0],["1995-09-14",5.5731,5.5731,5.5004,5.544,1066400.0],["1995-09-15",5.3549,5.4131,5.3403,5.384,1646800.0],["1995-09-18",5.3985,5.3985,5.3258,5.3549,2552000.0],["1995-09-19",5.384,5.4131,5.3549,5.3985,1451600.0],["1995-09-20",5.4858,5.6459,5.4858,5.6168,3393600.0],["1995-09-21",5.7041,5.7478,5.675,5.7187,2084400.0],["1995-09-22",5.6896,5.7187,5.6459,5.7187,1400800.0],["1995-09-25",5.6896,5.6896,5.6168,5.6313,701200.0],["1995-09-26",5.675,5.7041,5.6168,5.6168,1963600.0],["1995-09-27",5.5586,5.5877,5.5295,5.5731,2235200.0],["1995-09-28",5.5586,5.6313,5.544,5.6313,1628400.0],["1995-09-29",5.6459,5.6896,5.6313,5.675,827600.0],["1995-10-02",5.6168,5.6459,5.6022,5.6168,673600.0],["1995-10-03",5.5586,5.5586,5.5004,5.5295,818800.0],["1995-10-04",5.5149,5.5149,5.3694,5.3694,4806400.0],["1995-10-05",5.3258,5.4422,5.3258,5.4422,2234000.0],["1995-10-06",5.4276,5.4276,5.384,5.3985,1345600.0],["1995-10-09",5.3694,5.3694,5.1366,5.2094,3714400.0],["1995-10-10",4.8892,5.0202,4.8747,4.9911,4762400.0],["1995-10-11",5.1221,5.2094,5.0784,5.2094,4491200.0],["1995-10-12",5.2676,5.3112,5.2385,5.2967,2056800.0],["1995-10-13",5.2821,5.2821,5.2094,5.2094,3842800.0],["1995-10-16",5.2094,5.2385,5.1948,5.2385,557600.0],["1995-10-17",5.1221,5.2239,5.1221,5.2239,1932400.0],["1995-10-18",5.2676,5.2967,5.2239,5.2385,3470000.0],["1995-10-19",5.1948,5.2094,5.0202,5.0638,9624800.0],["1995-10-20",5.0347,5.0493,4.9765,4.9911,5454400.0],["1995-10-23",4.9911,5.0638,4.9911,5.0202,2097200.0],["1995-10-24",5.1512,5.1657,5.0784,5.1075,2418800.0],["1995-10-25",5.1657,5.1657,4.7001,4.8747,8703200.0],["1995-10-26",4.4527,4.5546,4.1326,4.2926,28376800.0],["1995-10-27",4.3654,4.4236,4.3508,4.409,8526400.0],["1995-10-30",4.4527,4.4818,4.3799,4.409,3360000.0],["1995-10-31",4.4672,4.5254,4.4381,4.4963,7249200.0],["1995-11-01",4.5691,4.5837,4.4527,4.4818,7752800.0],["1995-11-02",4.3654,4.4527,4.3363,4.4381,4016800.0],["1995-11-03",4.3945,4.4381,4.3945,4.4236,1926400.0],["1995-11-06",4.3945,4.3945,4.3363,4.3508,3098000.0],["1995-11-07",4.3508,4.3508,4.1617,4.1762,7000400.0],["1995-11-08",4.1762,4.1762,4.1035,4.118,4796800.0],["1995-11-09",4.2344,4.249,4.1908,4.2344,4642400.0],["1995-11-10",4.2781,4.3799,4.2781,4.3799,2808000.0],["1995-11-13",4.4672,4.4963,4.4236,4.4236,1725600.0],["1995-11-14",4.4236,4.4381,4.3508,4.3508,2276800.0],["1995-11-15",4.3217,4.409,4.2344,4.2926,4024400.0],["1995-11-16",4.3072,4.3654,4.2781,4.3072,2873200.0],["1995-11-17",4.3217,4.3217,4.249,4.2781,2065200.0],["1995-11-20",4.2781,4.2781,4.2199,4.2344,2726400.0],["1995-11-21",4.2344,4.2781,4.2199,4.249,3797600.0],["1995-11-22",4.1471,4.2344,4.1326,4.1908,5974400.0],["1995-11-24",4.3217,4.3217,4.2926,4.3217,779600.0],["1995-11-27",4.3799,4.4672,4.3654,4.4236,7345200.0],["1995-11-28",4.4527,4.54,4.4381,4.5255,2830000.0],["1995-11-29",4.6273,4.6564,4.5837,4.6273,7055600.0],["1995-11-30",4.6273,4.6419,4.5546,4.5546,2532400.0],["1995-12-01",4.4672,4.4818,4.4236,4.4381,5174000.0],["1995-12-04",4.4672,4.4672,4.409,4.4381,2730000.0],["1995-12-05",4.4818,4.5546,4.4672,4.54,2124400.0],["1995-12-06",4.6128,4.6273,4.4963,4.54,2396800.0],["1995-12-07",4.4236,4.4672,4.4236,4.4236,3334400.0],["1995-12-08",4.4236,4.4672,4.409,4.4527,1030000.0],["1995-12-11",4.4236,4.4381,4.3654,4.3945,1116000.0],["1995-12-12",4.3799,4.3945,4.3072,4.3654,2401600.0],["1995-12-13",4.3799,4.4672,4.3799,4.3945,1594800.0],["1995-12-14",4.4236,4.4381,4.1035,4.1471,9195200.0],["1995-12-15",4.1326,4.2053,4.118,4.1762,2198400.0],["1995-12-18",4.1762,4.1908,4.118,4.1471,1571200.0],["1995-12-19",4.0889,4.1035,3.9725,4.0889,4094000.0],["1995-12-20",4.2344,4.2781,4.1617,4.1617,3102000.0],["1995-12-21",4.1908,4.2199,4.1762,4.2053,1600800.0],["1995-12-22",4.2344,4.249,4.1908,4.1908,953200.0],["1995-12-26",4.1762,4.2344,4.1762,4.2344,1950000.0],["1995-12-27",4.249,4.2635,4.2199,4.2199,1706000.0],["1995-12-28",4.1908,4.2053,4.1326,4.1471,1034800.0],["1995-12-29",4.1762,4.1908,4.118,4.1762,1141200.0],["1996-01-02",4.2635,4.3363,4.2635,4.3363,2875200.0],["1996-01-03",4.409,4.4527,4.3945,4.409,1906400.0],["1996-01-04",4.4818,4.5254,4.4527,4.4963,3392400.0],["1996-01-05",4.4818,4.5255,4.4672,4.5255,1933200.0],["1996-01-08",4.5691,4.6128,4.5691,4.6128,1167200.0],["1996-01-09",4.54,4.54,4.4236,4.4236,2438400.0],["1996-01-10",4.3508,4.4381,4.3508,4.3654,4162400.0],["1996-01-11",4.4963,4.5546,4.4963,4.54,2427200.0],["1996-01-12",4.5255,4.5691,4.4818,4.5255,788000.0],["1996-01-15",4.4672,4.4818,4.4381,4.4381,880000.0],["1996-01-16",4.4818,4.5691,4.4672,4.5546,1378400.0],["1996-01-17",4.4527,4.5109,4.4527,4.4818,1921600.0],["1996-01-18",4.4672,4.4963,4.4381,4.4672,1957600.0],["1996-01-19",4.4818,4.5255,4.4672,4.5109,2176000.0],["1996-01-22",4.5109,4.5546,4.4818,4.54,1752800.0],["1996-01-23",4.54,4.54,4.4818,4.4818,1145600.0],["1996-01-24",4.6128,4.7146,4.5837,4.6855,3088000.0],["1996-01-25",4.7292,4.7292,4.6419,4.6419,1234800.0],["1996-01-26",4.6128,4.671,4.5837,4.6564,690400.0],["1996-01-29",4.6273,4.6564,4.5982,4.6419,564400.0],["1996-01-30",4.5837,4.6564,4.5546,4.6273,984000.0],["1996-01-31",4.6419,4.6855,4.6419,4.671,651600.0],["1996-02-01",4.6419,4.6564,4.6128,4.6564,395200.0],["1996-02-02",4.7001,4.7292,4.6855,4.7001,678400.0],["1996-02-05",4.7001,4.8601,4.6855,4.8456,2585600.0],["1996-02-06",4.831,4.8747,4.8165,4.8456,2486800.0],["1996-02-07",4.8165,4.8165,4.7437,4.7728,1473600.0],["1996-02-08",4.7583,4.8019,4.7437,4.8019,633600.0],["1996-02-09",4.7292,4.7292,4.671,4.6855,1138000.0],["1996-02-12",4.7146,4.7292,4.6855,4.7001,710800.0],["1996-02-13",4.5691,4.6273,4.54,4.5982,1530000.0],["1996-02-14",4.5982,4.6564,4.5837,4.6419,1485200.0],["1996-02-15",4.7146,4.7292,4.6564,4.6564,1306000.0],["1996-02-16",4.7437,4.7437,4.671,4.7001,693600.0],["1996-02-20",4.7001,4.7583,4.671,4.7146,745200.0],["1996-02-21",4.7583,4.8601,4.7583,4.8601,1540400.0],["1996-02-22",4.8601,5.0056,4.8456,4.9765,2358800.0],["1996-02-23",4.9765,4.9911,4.9183,4.962,1969600.0],["1996-02-26",4.9474,4.9765,4.9329,4.9329,1029600.0],["1996-02-27",4.962,4.962,4.9183,4.9329,960000.0],["1996-02-28",4.9329,4.9329,4.8892,4.9038,486800.0],["1996-02-29",4.8165,4.8456,4.8165,4.8165,1301200.0],["1996-03-01",4.8165,4.831,4.8019,4.831,538000.0],["1996-03-04",4.8019,4.8456,4.7874,4.8165,772000.0],["1996-03-05",4.7728,4.831,4.7728,4.831,1738400.0],["1996-03-06",4.7728,4.8019,4.7583,4.7874,1788400.0],["1996-03-07",4.7001,4.7001,4.671,4.6855,810000.0],["1996-03-08",4.5837,4.5837,4.4818,4.5109,3930800.0],["1996-03-11",4.4963,4.6128,4.4818,4.5982,1567200.0],["1996-03-12",4.5546,4.5837,4.54,4.5837,1846800.0],["1996-03-13",4.5691,4.6273,4.5546,4.5837,1024400.0],["1996-03-14",4.6273,4.6564,4.6128,4.6419,669600.0],["1996-03-15",4.6128,4.671,4.5982,4.6419,1538800.0],["1996-03-18",4.6855,4.7583,4.6855,4.7437,1094800.0],["1996-03-19",4.7583,4.7728,4.7146,4.7728,1153600.0],["1996-03-20",4.7583,4.7583,4.6855,4.7001,1480400.0],["1996-03-21",4.671,4.6855,4.6564,4.6564,1422800.0],["1996-03-22",4.6564,4.7001,4.6419,4.7001,538800.0],["1996-03-25",4.1617,4.2053,4.118,4.1617,3808800.0],["1996-03-26",4.2197,4.3245,4.2048,4.2945,23903600.0],["1996-03-27",4.3095,4.3095,4.2048,4.2497,16516800.0],["1996-03-28",4.2945,4.3544,4.2796,4.3544,3404400.0],["1996-03-29",4.3843,4.3993,4.3394,4.3544,844000.0],["1996-04-01",4.3095,4.3245,4.2646,4.2646,1708800.0],["1996-04-02",4.2497,4.3394,4.2497,4.3245,2337200.0],["1996-04-03",4.2945,4.3245,4.2945,4.3095,946400.0],["1996-04-04",4.2945,4.2945,4.2646,4.2796,1697200.0],["1996-04-08",4.2497,4.2646,4.2197,4.2197,966800.0],["1996-04-09",4.2347,4.2347,4.1898,4.1898,634400.0],["1996-04-10",4.1599,4.2197,4.1599,4.1599,1578000.0],["1996-04-11",4.1898,4.2347,4.1748,4.2197,955200.0],["1996-04-12",4.1748,4.2347,4.1748,4.2048,816800.0],["1996-04-15",4.2796,4.2945,4.2347,4.2945,745200.0],["1996-04-16",4.3245,4.3544,4.3095,4.3544,1329600.0],["1996-04-17",4.3544,4.3544,4.2945,4.3095,1148400.0],["1996-04-18",4.3245,4.4292,4.3095,4.3993,3722800.0],["1996-04-19",4.3694,4.3843,4.3694,4.3843,1088000.0],["1996-04-22",4.4292,4.4292,4.3095,4.3394,1410400.0],["1996-04-23",4.2347,4.2945,4.2347,4.2945,1498800.0],["1996-04-24",4.3694,4.3843,4.3394,4.3843,2114400.0],["1996-04-25",4.3544,4.3544,4.3245,4.3544,932400.0],["1996-04-26",4.2347,4.2796,4.1898,4.2646,1347200.0],["1996-04-29",4.2497,4.2945,4.2347,4.2646,1008000.0],["1996-04-30",4.2646,4.2945,4.2497,4.2945,1096800.0],["1996-05-01",4.2796,4.3245,4.2646,4.3095,1068800.0],["1996-05-02",4.2945,4.2945,4.2497,4.2796,1128800.0],["1996-05-03",4.2646,4.3095,4.2347,4.2945,415600.0],["1996-05-06",4.3095,4.3394,4.2796,4.3095,869200.0],["1996-05-07",4.2945,4.3095,4.2646,4.2796,1190000.0],["1996-05-08",4.2197,4.3095,4.2048,4.3095,1659600.0],["1996-05-09",4.2497,4.2646,4.2197,4.2497,2758800.0],["1996-05-10",4.2197,4.2796,4.2197,4.2497,1274800.0],["1996-05-13",4.2497,4.2646,4.2048,4.2646,1712800.0],["1996-05-14",4.2497,4.2497,4.2197,4.2197,1238000.0],["1996-05-15",4.2048,4.3245,4.1898,4.2945,3638000.0],["1996-05-16",4.2646,4.2796,4.2497,4.2646,640400.0],["1996-05-17",4.2347,4.2646,4.2197,4.2497,1608000.0],["1996-05-20",4.2347,4.2945,4.2347,4.2796,2528400.0],["1996-05-21",4.2646,4.2796,4.2197,4.2497,2335200.0],["1996-05-22",4.2197,4.2796,4.2048,4.2646,1275200.0],["1996-05-23",4.2646,4.2646,4.2497,4.2497,792400.0],["1996-05-24",4.2497,4.2796,4.2347,4.2646,1738000.0],["1996-05-28",4.2646,4.2646,4.1898,4.2048,2125600.0],["1996-05-29",4.2048,4.2048,4.1748,4.1748,1410000.0],["1996-05-30",4.1898,4.2197,4.1898,4.2048,1156400.0],["1996-05-31",4.2048,4.2497,4.2048,4.2048,1622400.0],["1996-06-03",4.1898,4.2048,4.1449,4.1599,1929200.0],["1996-06-04",4.1599,4.2048,4.1599,4.2048,1608800.0],["1996-06-05",4.1898,4.2347,4.1748,4.2197,915600.0],["1996-06-06",4.2347,4.2347,4.1898,4.2048,750800.0],["1996-06-07",4.115,4.1748,4.115,4.1748,1313600.0],["1996-06-10",4.1748,4.1898,4.1449,4.1599,761600.0],["1996-06-11",4.1449,4.1748,4.1299,4.1599,1445600.0],["1996-06-12",4.115,4.1748,4.115,4.1599,1317200.0],["1996-06-13",4.1449,4.1449,4.115,4.115,986000.0],["1996-06-14",4.1449,4.1449,4.115,4.1299,455600.0],["1996-06-17",4.1449,4.1599,4.115,4.115,2060400.0],["1996-06-18",4.115,4.1299,4.0551,4.0551,1238400.0],["1996-06-19",4.0402,4.0402,3.9953,4.0252,2270400.0],["1996-06-20",3.9953,4.0402,3.9953,3.9953,1098000.0],["1996-06-21",3.8606,3.9803,3.8606,3.8905,1275200.0],["1996-06-24",3.7708,3.8307,3.7559,3.8157,2351600.0],["1996-06-25",3.8007,3.8307,3.7858,3.8007,2565200.0],["1996-06-26",3.8756,3.8756,3.8007,3.8007,6203600.0],["1996-06-27",3.8307,3.8905,3.8157,3.8905,3234400.0],["1996-06-28",3.8756,3.9205,3.8606,3.9055,1976400.0],["1996-07-01",3.9055,3.9354,3.8905,3.9205,1731200.0],["1996-07-02",3.9055,3.9205,3.8756,3.9055,1866400.0],["1996-07-03",3.9055,3.9205,3.8756,3.9055,1159600.0],["1996-07-05",3.8007,3.8456,3.7858,3.8007,717200.0],["1996-07-08",3.8007,3.8606,3.7708,3.8456,1385200.0],["1996-07-09",3.8606,3.9354,3.8606,3.9055,2577200.0],["1996-07-10",3.8905,3.8905,3.8157,3.8606,1489200.0],["1996-07-11",3.8157,3.8157,3.711,3.7559,2514400.0],["1996-07-12",3.7409,3.7409,3.6511,3.696,2424800.0],["1996-07-15",3.6361,3.6361,3.5015,3.5015,1274000.0],["1996-07-16",3.5164,3.6361,3.5164,3.6212,2052400.0],["1996-07-17",3.7409,3.7409,3.6212,3.6661,3030800.0],["1996-07-18",3.681,3.711,3.6511,3.711,1756000.0],["1996-07-19",3.711,3.7259,3.6511,3.711,1313200.0],["1996-07-22",3.6511,3.6511,3.5763,3.5763,899600.0],["1996-07-23",3.5464,3.5763,3.5314,3.5613,1572000.0],["1996-07-24",3.5015,3.5613,3.4416,3.5033,1986000.0],["1996-07-25",3.6661,3.711,3.6062,3.711,2180800.0],["1996-07-26",3.681,3.681,3.6062,3.6361,1561200.0],["1996-07-29",3.6661,3.681,3.6511,3.6661,471600.0],["1996-07-30",3.7409,3.8307,3.681,3.8157,964400.0],["1996-07-31",3.9803,3.9953,3.9504,3.9653,1546800.0],["1996-08-01",3.9504,4.0102,3.9354,3.9953,1692400.0],["1996-08-02",4.0252,4.0252,3.9653,4.0102,847600.0],["1996-08-05",3.9653,3.9653,3.9055,3.9055,2091200.0],["1996-08-06",3.8905,3.9504,3.8756,3.9354,1379600.0],["1996-08-07",3.9504,3.9953,3.9205,3.9803,1369200.0],["1996-08-08",3.9803,3.9803,3.9354,3.9504,2248000.0],["1996-08-09",3.9205,3.9803,3.9205,3.9653,1583600.0],["1996-08-12",3.9653,3.9803,3.8456,3.9803,456800.0],["1996-08-13",3.9504,3.9504,3.9205,3.9205,740800.0],["1996-08-14",3.9354,3.9803,3.9205,3.9653,837600.0],["1996-08-15",3.9504,3.9953,3.9354,3.9803,1915600.0],["1996-08-16",3.9953,3.9953,3.9504,3.9803,581200.0],["1996-08-19",3.9953,4.0252,3.9653,3.9653,696000.0],["1996-08-20",3.9953,4.0252,3.9953,4.0102,1771200.0],["1996-08-21",4.0252,4.0252,3.9803,4.0102,388000.0],["1996-08-22",4.0701,4.1299,4.0701,4.115,1238800.0],["1996-08-23",4.0851,4.0851,4.0402,4.0701,475600.0],["1996-08-26",4.0851,4.0851,4.0402,4.0551,381200.0],["1996-08-27",4.1299,4.1299,4.1,4.1,379200.0],["1996-08-28",4.115,4.1449,4.0851,4.1,1317200.0],["1996-08-29",4.0851,4.1,4.0551,4.0701,565600.0],["1996-08-30",4.0701,4.0701,4.0402,4.0551,517200.0],["1996-09-03",3.9653,4.0102,3.9653,4.0102,414400.0],["1996-09-04",3.9953,3.9953,3.9803,3.9953,272800.0],["1996-09-05",3.9803,3.9803,3.9504,3.9653,367600.0],["1996-09-06",3.9354,3.9953,3.9205,3.9803,473600.0],["1996-09-09",3.9653,3.9953,3.9653,3.9653,428400.0],["1996-09-10",3.9504,3.9653,3.9354,3.9504,239600.0],["1996-09-11",3.9354,4.0102,3.9354,3.9803,702800.0],["1996-09-12",3.9354,3.9504,3.9055,3.9504,1411200.0],["1996-09-13",3.9354,3.9504,3.9055,3.9504,1183600.0],["1996-09-16",3.9504,3.9803,3.9205,3.9803,1154400.0],["1996-09-17",4.0551,4.0851,4.0402,4.0851,2110800.0],["1996-09-18",4.0851,4.115,4.0701,4.1,533600.0],["1996-09-19",4.0851,4.1898,4.0701,4.1748,3118400.0],["1996-09-20",4.1748,4.2347,4.1748,4.1898,1846000.0],["1996-09-23",4.2197,4.2497,4.1898,4.2497,1043200.0],["1996-09-24",4.2497,4.3394,4.2497,4.3245,1644800.0],["1996-09-25",4.4143,4.4442,4.3843,4.4292,1522800.0],["1996-09-26",4.3694,4.3843,4.3394,4.3544,1527200.0],["1996-09-27",4.3245,4.3394,4.2945,4.2945,694400.0],["1996-09-30",4.2945,4.3245,4.2796,4.2945,1046800.0],["1996-10-01",4.3095,4.3394,4.2945,4.3095,1462400.0],["1996-10-02",4.2945,4.3095,4.2646,4.2796,1089200.0],["1996-10-03",4.2347,4.2646,4.2197,4.2646,605600.0],["1996-10-04",4.2796,4.3245,4.2646,4.3245,794800.0],["1996-10-07",4.3245,4.3394,4.3245,4.3394,442800.0],["1996-10-08",4.3394,4.3993,4.3394,4.3843,1475600.0],["1996-10-09",4.4891,4.504,4.4442,4.4891,1396800.0],["1996-10-10",4.4741,4.4891,4.4591,4.4741,828000.0],["1996-10-11",4.534,4.534,4.504,4.534,521600.0],["1996-10-14",4.3544,4.4143,4.3245,4.4143,2633600.0],["1996-10-15",4.3095,4.3993,4.2646,4.2945,3366000.0],["1996-10-16",4.2646,4.2796,4.2347,4.2497,1884800.0],["1996-10-17",4.2347,4.2646,4.2048,4.2497,1398000.0],["1996-10-18",4.2197,4.2197,4.1898,4.2197,482800.0],["1996-10-21",4.1299,4.1898,4.1299,4.1299,2246000.0],["1996-10-22",4.1,4.115,4.0701,4.0851,1582800.0],["1996-10-23",4.0102,4.0102,3.9354,3.9504,2082400.0],["1996-10-24",4.1299,4.2048,4.0701,4.2048,3883200.0],["1996-10-25",4.3095,4.3993,4.1898,4.3694,3596000.0],["1996-10-28",4.2945,4.3095,4.2646,4.2646,1305600.0],["1996-10-29",4.2347,4.2347,4.1748,4.1898,1993200.0],["1996-10-30",4.2197,4.2197,4.1599,4.1599,810400.0],["1996-10-31",4.2048,4.2347,4.1748,4.2197,1082000.0],["1996-11-01",4.2497,4.2945,4.2497,4.2646,1382000.0],["1996-11-04",4.2646,4.2796,4.2347,4.2497,1382400.0],["1996-11-05",4.2347,4.2646,4.2197,4.2347,1589600.0],["1996-11-06",4.2197,4.2796,4.2048,4.2796,2835600.0],["1996-11-07",4.2796,4.3095,4.2646,4.3095,920800.0],["1996-11-08",4.3095,4.3245,4.2945,4.3095,942000.0],["1996-11-11",4.3394,4.3843,4.3245,4.3544,857200.0],["1996-11-12",4.3993,4.4292,4.3544,4.3544,1035600.0],["1996-11-13",4.3694,4.3694,4.3245,4.3544,576400.0],["1996-11-14",4.3544,4.4292,4.3394,4.3993,3321200.0],["1996-11-15",4.4292,4.4741,4.3993,4.4292,1976800.0],["1996-11-18",4.4292,4.4442,4.3843,4.4143,830800.0],["1996-11-19",4.519,4.534,4.4891,4.504,2500400.0],["1996-11-20",4.4891,4.519,4.4591,4.504,1463200.0],["1996-11-21",4.5489,4.5489,4.4891,4.519,814400.0],["1996-11-22",4.5639,4.6686,4.5489,4.6537,3825600.0],["1996-11-25",4.6686,4.6836,4.6088,4.6237,2422000.0],["1996-11-26",4.8033,4.8931,4.6537,4.8332,7473600.0],["1996-11-27",4.8033,4.8033,4.7285,4.7435,2746800.0],["1996-11-29",4.8482,4.8632,4.8332,4.8632,2422400.0],["1996-12-02",4.8183,4.8183,4.7435,4.7734,3204800.0],["1996-12-03",4.7734,4.8632,4.7734,4.8033,5345200.0],["1996-12-04",4.7883,4.8033,4.7584,4.7734,2182800.0],["1996-12-05",4.7883,4.8033,4.7435,4.7883,1984000.0],["1996-12-06",4.6387,4.7584,4.6237,4.7135,2773200.0],["1996-12-09",4.7285,4.7584,4.7135,4.7584,1741200.0],["1996-12-10",4.7734,4.7734,4.6986,4.7135,1364000.0],["1996-12-11",4.534,4.6686,4.534,4.5789,1690800.0],["1996-12-12",4.6836,4.6986,4.6237,4.6537,634800.0],["1996-12-13",4.6237,4.6537,4.6237,4.6537,637200.0],["1996-12-16",4.6537,4.6836,4.6387,4.6537,1003600.0],["1996-12-17",4.6537,4.6986,4.6387,4.6836,1328400.0],["1996-12-18",4.7285,4.7584,4.7135,4.7135,1032800.0],["1996-12-19",4.7435,4.8033,4.7435,4.8033,3118800.0],["1996-12-20",4.8033,4.8033,4.7435,4.7883,1801600.0],["1996-12-23",4.7734,4.8332,4.7734,4.8033,1006000.0],["1996-12-24",4.7883,4.8183,4.7883,4.8033,314000.0],["1996-12-26",4.8033,4.8632,4.8033,4.8183,618800.0],["1996-12-27",4.8183,4.8332,4.7883,4.8033,307200.0],["1996-12-30",4.7734,4.7883,4.7584,4.7734,378000.0],["1996-12-31",4.7734,4.8033,4.7734,4.7883,314400.0],["1997-01-02",4.7584,4.7734,4.6686,4.7135,1576000.0],["1997-01-03",4.7435,4.7883,4.7285,4.7883,1152000.0],["1997-01-06",4.7584,4.7883,4.7435,4.7584,1131200.0],["1997-01-07",4.7435,4.7584,4.7135,4.7584,1814400.0],["1997-01-08",4.8332,4.923,4.8332,4.8632,1974800.0],["1997-01-09",4.8931,4.9679,4.8482,4.938,5447200.0],["1997-01-10",4.8632,4.9829,4.8632,4.9829,3357200.0],["1997-01-13",4.9978,4.9978,4.923,4.9679,1206400.0],["1997-01-14",4.9529,4.9978,4.9529,4.9829,829200.0],["1997-01-15",4.9829,5.0128,4.9679,4.9829,1217600.0],["1997-01-16",5.1325,5.1924,5.1175,5.1624,2060000.0],["1997-01-17",5.1175,5.1325,5.0876,5.1026,564000.0],["1997-01-20",5.0278,5.0427,4.9978,5.0427,816000.0],["1997-01-21",4.9529,5.0577,4.938,5.0128,860400.0],["1997-01-22",4.938,4.9529,4.8781,4.8931,2002000.0],["1997-01-23",4.8632,4.938,4.8482,4.8632,1042800.0],["1997-01-24",4.8332,4.8482,4.7883,4.8332,1230000.0],["1997-01-27",4.8781,4.8931,4.8183,4.8332,717200.0],["1997-01-28",4.8183,4.8332,4.7584,4.7883,1199200.0],["1997-01-29",4.7435,4.7883,4.7285,4.7584,1472800.0],["1997-01-30",4.7435,4.7734,4.7285,4.7584,1683200.0],["1997-01-31",4.7883,4.8332,4.7734,4.7883,2010000.0],["1997-02-03",4.8332,4.9529,4.8183,4.9529,4582400.0],["1997-02-04",4.9529,4.9679,4.8931,4.923,1162800.0],["1997-02-05",4.923,4.923,4.8183,4.8482,1271600.0],["1997-02-06",4.8183,4.8332,4.7883,4.8183,627200.0],["1997-02-07",4.7734,4.8482,4.7584,4.8482,1402800.0],["1997-02-10",4.8332,4.8332,4.7584,4.7734,1661600.0],["1997-02-11",4.7135,4.7435,4.6836,4.6986,2932800.0],["1997-02-12",4.8632,4.9829,4.8632,4.938,1346800.0],["1997-02-13",5.0577,5.1624,5.0577,5.1475,3315600.0],["1997-02-14",5.0128,5.0278,4.9829,5.0278,1674800.0],["1997-02-18",5.0727,5.2223,5.0727,5.2223,2947200.0],["1997-02-19",5.2522,5.4018,5.2223,5.342,4674000.0],["1997-02-20",5.2522,5.2971,5.2223,5.2223,3033200.0],["1997-02-21",5.2821,5.3121,5.2223,5.2372,2229200.0],["1997-02-24",5.2073,5.2821,5.1924,5.2672,1162000.0],["1997-02-25",5.2971,5.342,5.2971,5.342,1601200.0],["1997-02-26",5.4767,5.5365,5.3121,5.4018,1951200.0],["1997-02-27",5.4318,5.4767,5.4018,5.4617,1978400.0],["1997-02-28",5.4018,5.4168,5.357,5.3869,1215200.0],["1997-03-03",5.3869,5.4318,5.3719,5.4318,1166800.0],["1997-03-04",5.5964,5.6413,5.5664,5.6113,3400800.0],["1997-03-05",5.6862,5.8508,5.6862,5.8208,3847200.0],["1997-03-06",5.7909,5.8208,5.6712,5.6862,2492400.0],["1997-03-07",5.6263,5.6562,5.5964,5.6413,1343600.0],["1997-03-10",5.5365,5.6113,5.5365,5.6113,1182400.0],["1997-03-11",5.6712,5.7011,5.6413,5.6562,2846400.0],["1997-03-12",5.5664,5.5664,5.4916,5.5216,1198000.0],["1997-03-13",5.4767,5.4916,5.3121,5.3121,1154400.0],["1997-03-14",5.357,5.4018,5.357,5.3719,1172800.0],["1997-03-17",5.342,5.3719,5.3121,5.357,1173200.0],["1997-03-18",5.342,5.357,5.327,5.342,772000.0],["1997-03-19",5.357,5.4018,5.342,5.357,1676000.0],["1997-03-20",5.2672,5.2821,5.0876,5.1325,6080000.0],["1997-03-21",5.2372,5.2971,5.1924,5.2073,749200.0],["1997-03-24",5.1878,5.2336,5.142,5.2183,2278400.0],["1997-03-25",5.3099,5.4319,5.2793,5.3861,2440400.0],["1997-03-26",5.5998,5.6303,5.493,5.5692,2405200.0],["1997-03-27",5.6913,5.6913,5.5235,5.554,2670800.0],["1997-03-31",5.5387,5.554,5.4014,5.4167,2692000.0],["1997-04-01",5.3861,5.4167,5.3404,5.4167,978000.0],["1997-04-02",5.3556,5.3861,5.2793,5.2793,1044400.0],["1997-04-03",5.3099,5.3556,5.2946,5.3556,2156800.0],["1997-04-04",5.3861,5.5235,5.3709,5.5235,4008800.0],["1997-04-07",5.615,5.6303,5.5692,5.5845,2686800.0],["1997-04-08",5.6303,5.7066,5.6303,5.6761,1987600.0],["1997-04-09",5.7066,5.7066,5.6303,5.6303,681200.0],["1997-04-10",5.615,5.6303,5.554,5.5845,1782800.0],["1997-04-11",5.5235,5.5387,5.3709,5.3709,1634800.0],["1997-04-14",5.4472,5.5235,5.4319,5.5235,863600.0],["1997-04-15",5.5845,5.615,5.5692,5.5998,1235600.0],["1997-04-16",5.554,5.615,5.554,5.5998,5357200.0],["1997-04-17",5.6303,5.7523,5.615,5.6913,1362800.0],["1997-04-18",5.7829,5.7829,5.6913,5.7218,1848400.0],["1997-04-21",5.7676,5.7981,5.7676,5.7676,1074400.0],["1997-04-22",5.7676,5.8134,5.7371,5.8134,1408000.0],["1997-04-23",6.2559,6.2864,6.1033,6.1185,5269200.0],["1997-04-24",6.2254,6.2711,6.1796,6.1796,3259200.0],["1997-04-25",6.1948,6.2101,6.1338,6.1338,1781200.0],["1997-04-28",6.1948,6.2406,6.1948,6.2406,1577600.0],["1997-04-29",6.3474,6.4542,6.3322,6.4542,2033200.0],["1997-04-30",6.4237,6.5915,6.3932,6.5305,2235600.0],["1997-05-01",6.6373,6.7289,6.6221,6.6984,3797600.0],["1997-05-02",6.7594,6.8357,6.7594,6.8052,2867600.0],["1997-05-05",6.7136,6.7746,6.6526,6.7746,2691600.0],["1997-05-06",6.6373,6.6678,6.6068,6.6221,1372800.0],["1997-05-07",6.561,6.6068,6.561,6.5763,1432000.0],["1997-05-08",6.5458,6.6373,6.5458,6.6221,922800.0],["1997-05-09",6.7441,6.7899,6.7289,6.7899,938800.0],["1997-05-12",6.7594,6.8052,6.7594,6.7899,1218400.0],["1997-05-13",6.8357,6.8509,6.8052,6.8509,2106000.0],["1997-05-14",6.912,6.9425,6.8815,6.9425,728000.0],["1997-05-15",6.9272,7.0493,6.8967,7.034,1807600.0],["1997-05-16",7.034,7.0798,7.0188,7.034,2538800.0],["1997-05-19",7.034,7.0798,7.034,7.0646,1344400.0],["1997-05-20",7.0493,7.1256,6.973,7.1256,1266800.0],["1997-05-21",7.1103,7.1408,7.0188,7.1408,1195200.0],["1997-05-22",7.0798,7.0798,7.034,7.0646,588000.0],["1997-05-23",7.0493,7.1103,7.0493,7.1103,950400.0],["1997-05-27",6.9425,7.0188,6.9272,7.0035,2020800.0],["1997-05-28",6.912,6.973,6.8815,6.912,1588400.0],["1997-05-29",6.8967,7.0035,6.8815,6.973,1885600.0],["1997-05-30",6.6831,6.8509,6.6831,6.8357,2470000.0],["1997-06-02",6.8662,7.0188,6.8509,6.9883,2168000.0],["1997-06-03",7.0646,7.1561,7.0188,7.0493,3785600.0],["1997-06-04",7.4765,7.4765,7.3392,7.3545,3285200.0],["1997-06-05",7.507,7.507,7.4613,7.4765,1197600.0],["1997-06-06",7.3239,7.4765,7.3087,7.4613,2267200.0],["1997-06-09",7.4918,7.5528,7.4155,7.4308,836400.0],["1997-06-10",7.4307,7.4613,7.385,7.4002,1085600.0],["1997-06-11",7.2629,7.2629,7.1561,7.2171,793600.0],["1997-06-12",7.2324,7.3392,7.2019,7.3239,1215200.0],["1997-06-13",7.3392,7.4307,7.3239,7.4002,2443200.0],["1997-06-16",7.5528,7.7359,7.5376,7.7207,1892000.0],["1997-06-17",7.9343,8.1937,7.9343,8.0869,3062400.0],["1997-06-18",8.453,8.6667,8.453,8.4988,4002800.0],["1997-06-19",8.5141,8.5293,8.4225,8.4225,3086400.0],["1997-06-20",8.4073,8.453,8.392,8.4225,1465200.0],["1997-06-23",8.4683,8.5141,8.4073,8.4225,1414800.0],["1997-06-24",8.5217,8.6209,8.4988,8.5904,4072800.0],["1997-06-25",8.7582,9.0023,8.7277,8.8498,6649200.0],["1997-06-26",8.743,8.7887,8.7124,8.743,1957600.0],["1997-06-27",8.9108,8.9261,8.8116,8.8345,656800.0],["1997-06-30",8.8116,8.8116,8.6743,8.7735,668400.0],["1997-07-01",8.5904,8.6056,8.5217,8.6056,1954800.0],["1997-07-02",8.537,8.5599,8.4912,8.5522,2887600.0],["1997-07-03",8.6819,8.7887,8.6819,8.7735,2419200.0],["1997-07-07",9.0634,9.071,8.9413,9.0176,1956800.0],["1997-07-08",8.8345,8.9642,8.8345,8.9642,3430000.0],["1997-07-09",9.0329,9.0939,8.8879,8.9261,2736400.0],["1997-07-10",9.0023,9.0786,8.9337,9.0634,2032800.0],["1997-07-11",9.0023,9.0863,8.9947,9.071,1996800.0],["1997-07-14",9.0939,9.1015,8.9947,9.0329,1467600.0],["1997-07-15",9.1549,9.1854,9.0939,9.1778,1106000.0],["1997-07-16",9.4906,9.6737,9.4906,9.6203,1217600.0],["1997-07-17",9.6127,9.6127,9.4601,9.483,1485200.0],["1997-07-18",9.3838,9.3914,9.216,9.277,1812400.0],["1997-07-21",9.0329,9.0786,8.8498,8.9108,2496400.0],["1997-07-22",9.01,9.2617,9.01,9.2617,2501200.0],["1997-07-23",9.7042,9.7042,9.5669,9.605,2418800.0],["1997-07-24",10.1925,10.2383,10.0475,10.1925,8604000.0],["1997-07-25",10.1772,10.2611,10.1238,10.1543,5099200.0],["1997-07-28",9.8873,9.9865,9.8492,9.8873,4436400.0],["1997-07-29",9.7195,9.7424,9.6737,9.7424,3258000.0],["1997-07-30",9.6966,10.0246,9.6432,10.0246,3497600.0],["1997-07-31",10.0246,10.0628,9.9407,9.9865,2253600.0],["1997-08-01",9.8415,9.8415,9.6432,9.7424,2289600.0],["1997-08-04",9.5974,9.7805,9.5822,9.7653,1435200.0],["1997-08-05",9.7042,9.7042,9.6203,9.6279,1764000.0],["1997-08-06",9.6508,9.8644,9.6432,9.8492,2257600.0],["1997-08-07",9.9789,10.0094,9.9178,9.9636,1537200.0],["1997-08-08",9.9178,9.9636,9.8034,9.811,1284000.0],["1997-08-11",9.8034,9.8034,9.4906,9.5516,1734800.0],["1997-08-12",9.5593,9.5593,9.3838,9.3838,1062400.0],["1997-08-13",9.277,9.338,9.1473,9.2083,2092000.0],["1997-08-14",9.0329,9.277,8.9871,9.2312,2273200.0],["1997-08-15",8.8498,8.9795,8.7048,8.7124,4028800.0],["1997-08-18",9.0023,9.0329,8.8803,9.0176,3746000.0],["1997-08-19",8.9947,9.0329,8.8574,9.01,3470800.0],["1997-08-20",9.1244,9.4448,9.0786,9.4448,1958000.0],["1997-08-21",9.4448,9.4601,9.2617,9.277,1278400.0],["1997-08-22",8.8498,9.0634,8.8498,9.0634,3742000.0],["1997-08-25",9.0634,9.1397,9.0329,9.0557,1062800.0],["1997-08-26",8.9413,8.9871,8.9032,8.9566,1934400.0],["1997-08-27",9.0023,9.0329,8.9261,9.01,1514400.0],["1997-08-28",8.8498,8.9108,8.6667,8.8345,1389600.0],["1997-08-29",8.7582,8.7582,8.7048,8.743,1976000.0],["1997-09-02",9.0634,9.4448,9.0405,9.3304,1932400.0],["1997-09-03",9.5822,9.6356,9.544,9.544,1649600.0],["1997-09-04",9.3991,9.5135,9.3991,9.4372,1573200.0],["1997-09-05",9.5211,9.5516,9.277,9.3151,1452400.0],["1997-09-08",9.2846,9.3075,9.2312,9.2388,708400.0],["1997-09-09",9.1092,9.2007,9.0634,9.1702,1528800.0],["1997-09-10",8.9566,9.01,8.8879,8.8879,2479200.0],["1997-09-11",8.7964,8.9032,8.7735,8.8727,1782800.0],["1997-09-12",8.9795,9.1397,8.8498,9.1015,2024800.0],["1997-09-15",9.0939,9.1244,9.0176,9.0405,1315200.0],["1997-09-16",9.0786,9.1549,8.9489,9.0939,1636800.0],["1997-09-17",9.3228,9.3228,9.2236,9.2617,1998400.0],["1997-09-18",9.2312,9.2312,9.1549,9.1854,768800.0],["1997-09-19",8.9718,9.1473,8.9718,9.1397,2146000.0],["1997-09-22",9.3685,9.4753,9.3075,9.4143,1554000.0],["1997-09-23",9.4906,9.5135,9.3838,9.4296,1412800.0],["1997-09-24",9.544,9.6356,9.544,9.5745,2400800.0],["1997-09-25",9.7119,9.7576,9.6661,9.7042,884000.0],["1997-09-26",9.7729,9.8034,9.6966,9.7729,1294000.0],["1997-09-29",9.7424,10.0018,9.7271,9.9407,851600.0],["1997-09-30",10.2306,10.3146,10.2077,10.2535,3367600.0],["1997-10-01",10.7113,10.8333,10.7113,10.8181,3579200.0],["1997-10-02",10.6502,10.6655,10.4671,10.5968,1260800.0],["1997-10-03",10.757,10.8486,10.6807,10.7418,2141200.0],["1997-10-06",10.6731,10.6731,10.5739,10.5892,724000.0],["1997-10-07",10.3145,10.4824,10.3145,10.4366,1344400.0],["1997-10-08",10.4519,10.4976,10.3298,10.3756,1112400.0],["1997-10-09",10.2611,10.5587,10.2154,10.4366,2323600.0],["1997-10-10",10.1162,10.1543,10.0399,10.1162,1782000.0],["1997-10-13",10.1543,10.1925,10.1238,10.1238,595200.0],["1997-10-14",10.223,10.2611,10.1009,10.1009,1496000.0],["1997-10-15",9.8873,10.1086,9.8721,10.0857,1033200.0],["1997-10-16",10.0704,10.0933,9.8492,9.9026,1934800.0],["1997-10-17",9.7195,9.8339,9.6966,9.8034,2257600.0],["1997-10-20",9.9789,10.0094,9.9178,9.9941,1058800.0],["1997-10-21",10.162,10.5129,10.162,10.5129,2813600.0],["1997-10-22",10.4214,10.49,10.284,10.4881,4070800.0],["1997-10-23",9.7195,9.956,9.6623,9.9178,4891200.0],["1997-10-24",10.0552,10.0933,9.7271,9.7805,3595200.0],["1997-10-27",9.4601,9.483,8.865,8.8727,3794400.0],["1997-10-28",8.5293,9.5211,8.5141,9.4906,5407600.0],["1997-10-29",9.4601,9.8873,9.4525,9.6127,4330000.0],["1997-10-30",9.1549,9.5669,9.1397,9.3228,3159200.0],["1997-10-31",9.5516,9.6279,9.4601,9.5669,1394400.0],["1997-11-03",9.6737,9.8187,9.5974,9.8187,1190400.0],["1997-11-04",9.6127,9.6737,9.4677,9.605,1349600.0],["1997-11-05",9.7958,10.0475,9.7729,9.8721,2976000.0],["1997-11-06",9.7195,9.7424,9.6584,9.7195,446000.0],["1997-11-07",9.277,9.5745,9.277,9.5288,1165600.0],["1997-11-10",9.4601,9.483,9.2465,9.2541,2178400.0],["1997-11-11",9.2465,9.4143,9.2083,9.2312,2722800.0],["1997-11-12",8.8955,8.9184,8.5904,8.6056,2115200.0],["1997-11-13",8.5141,8.598,8.3005,8.4225,5322000.0],["1997-11-14",8.2013,8.5217,8.186,8.4836,4755200.0],["1997-11-17",8.5293,8.7582,8.5141,8.6819,3820800.0],["1997-11-18",8.865,8.8955,8.7124,8.7124,1100800.0],["1997-11-19",8.5446,8.6896,8.5065,8.6438,1257200.0],["1997-11-20",8.6896,8.8269,8.6896,8.7964,1615600.0],["1997-11-21",8.9413,9.0329,8.9184,8.9642,2692000.0],["1997-11-24",8.6819,8.6819,8.3539,8.392,2511200.0],["1997-11-25",8.2089,8.2471,8.1326,8.1937,3515600.0],["1997-11-26",8.2471,8.3081,8.1479,8.2394,3297600.0],["1997-11-28",8.0716,8.2394,8.0411,8.1784,1857600.0],["1997-12-01",8.4378,8.659,8.392,8.598,3030800.0],["1997-12-02",8.4836,8.4912,8.2242,8.2318,2077200.0],["1997-12-03",8.1708,8.1784,7.7207,7.98,5651200.0],["1997-12-04",8.0106,8.1555,8.0029,8.1555,3574800.0],["1997-12-05",7.9419,8.27,7.9419,8.1937,2061200.0],["1997-12-08",8.3157,8.4073,8.27,8.27,1238800.0],["1997-12-09",8.2089,8.2471,8.1784,8.186,1408800.0],["1997-12-10",8.0029,8.0792,7.7969,7.8122,4570400.0],["1997-12-11",7.385,7.4002,7.2858,7.3239,6025600.0],["1997-12-12",7.4689,7.507,6.6068,6.7899,15320400.0],["1997-12-15",6.9043,6.912,6.6831,6.8662,11610800.0],["1997-12-16",6.9349,6.9806,6.8433,6.9349,4192000.0],["1997-12-17",7.3392,7.3621,7.2858,7.2858,4089600.0],["1997-12-18",7.5833,7.5833,7.2705,7.2934,3912400.0],["1997-12-19",7.2477,7.3239,7.0035,7.2019,4221200.0],["1997-12-22",7.3697,7.4307,7.2171,7.385,1905600.0],["1997-12-23",7.2019,7.2019,7.0646,7.0798,2659600.0],["1997-12-24",7.2477,7.2705,7.2248,7.2553,607600.0],["1997-12-26",7.24,7.3011,7.24,7.3011,420800.0],["1997-12-29",7.385,7.4231,7.3087,7.3392,1607200.0],["1997-12-30",7.3239,7.5147,7.3087,7.4308,3264400.0],["1997-12-31",7.3926,7.4842,7.3468,7.385,1594800.0],["1998-01-02",7.4689,7.4994,7.4079,7.4613,2187600.0],["1998-01-05",7.652,7.8351,7.6062,7.7359,2486000.0],["1998-01-06",7.591,7.6367,7.4689,7.507,1701600.0],["1998-01-07",7.5452,7.6291,7.4994,7.5757,938800.0],["1998-01-08",7.4994,7.6062,7.4536,7.4689,1757200.0],["1998-01-09",7.2934,7.3011,6.9806,6.9806,3046400.0],["1998-01-12",6.7441,6.9883,6.7365,6.9806,2092400.0],["1998-01-13",6.9806,7.1408,6.9425,7.1103,2464000.0],["1998-01-14",7.1256,7.3011,7.0417,7.2019,3374000.0],["1998-01-15",7.0951,7.2248,7.0874,7.0874,2285200.0],["1998-01-16",7.2019,7.6596,7.2019,7.446,5423600.0],["1998-01-20",7.591,7.8961,7.5223,7.8351,4288800.0],["1998-01-21",7.6444,7.8046,7.6138,7.7207,3351600.0],["1998-01-22",7.5681,7.6215,7.5299,7.5604,2416400.0],["1998-01-23",7.5833,7.6673,7.5757,7.591,1529600.0],["1998-01-26",7.8275,7.8504,7.7512,7.7664,1974400.0],["1998-01-27",7.8275,7.9495,7.7512,7.8198,1932000.0],["1998-01-28",7.9343,8.1326,7.9343,8.1021,2542400.0],["1998-01-29",8.1097,8.3234,8.0716,8.2776,3896800.0],["1998-01-30",8.2547,8.2928,8.1326,8.1326,1578400.0],["1998-02-02",8.4454,8.453,8.2547,8.3844,2806000.0],["1998-02-03",8.2318,8.3081,8.1326,8.3005,1501200.0],["1998-02-04",7.9266,8.0563,7.9266,7.9953,2026400.0],["1998-02-05",8.1479,8.2852,8.1403,8.2471,1872800.0],["1998-02-06",8.2547,8.3539,8.2165,8.3005,943600.0],["1998-02-09",8.2394,8.2852,7.9953,8.0029,1110400.0],["1998-02-10",8.0182,8.2165,7.9877,8.1631,1360400.0],["1998-02-11",8.3615,8.4759,8.2471,8.3691,4960400.0],["1998-02-12",8.6209,8.9795,8.5293,8.9718,9954400.0],["1998-02-13",8.9642,8.9642,8.7124,8.8574,5988800.0],["1998-02-17",9.1473,9.3914,9.1015,9.3151,3404000.0],["1998-02-18",9.2541,9.3762,9.1778,9.2312,3164000.0],["1998-02-19",9.1778,9.1931,9.1092,9.1702,1112400.0],["1998-02-20",9.3304,9.3533,9.0939,9.1778,3326400.0],["1998-02-23",9.4219,9.4448,9.2923,9.338,2072400.0],["1998-02-24",9.544,9.5822,9.5135,9.5364,2693200.0],["1998-02-25",9.5211,9.5364,9.4448,9.483,2270400.0],["1998-02-26",9.483,9.6279,9.4677,9.6127,1391200.0],["1998-02-27",9.4753,9.5669,9.4677,9.5059,764400.0],["1998-03-02",9.6432,9.6813,9.5822,9.5974,1461200.0],["1998-03-03",9.2846,9.3304,9.2465,9.2846,2054400.0],["1998-03-04",9.216,9.2999,9.216,9.2465,1204800.0],["1998-03-05",8.8498,9.1244,8.8421,8.8879,2450400.0],["1998-03-06",8.9108,8.9718,8.8803,8.9489,4263600.0],["1998-03-09",8.9871,9.3685,8.9871,9.2083,2052000.0],["1998-03-10",9.1931,9.216,9.132,9.216,1586000.0],["1998-03-11",9.1549,9.2236,9.1397,9.1931,1641200.0],["1998-03-12",9.1473,9.1778,9.1015,9.1244,1034400.0],["1998-03-13",9.1244,9.2694,9.1092,9.216,1958000.0],["1998-03-16",9.1549,9.1702,9.071,9.1244,1163200.0],["1998-03-17",9.1062,9.114,8.9439,9.0135,2588400.0],["1998-03-18",8.7893,8.9052,8.7584,8.9052,12785600.0],["1998-03-19",8.8589,8.8898,8.8202,8.8511,3438400.0],["1998-03-20",8.9052,8.9594,8.8821,8.9052,4075200.0],["1998-03-23",8.9052,8.9594,8.8975,8.9362,2714800.0],["1998-03-24",9.2608,9.3072,9.1526,9.199,2116000.0],["1998-03-25",9.5237,9.5469,9.4309,9.4618,2128000.0],["1998-03-26",9.3922,9.5391,9.3691,9.4773,4490400.0],["1998-03-27",9.4077,9.4154,9.284,9.3691,2604400.0],["1998-03-30",9.1913,9.199,9.0985,9.1681,1244800.0],["1998-03-31",9.0753,9.1217,9.0676,9.083,1575600.0],["1998-04-01",9.083,9.0908,9.0135,9.0908,2252800.0],["1998-04-02",9.0753,9.0753,8.9748,9.0135,2424800.0],["1998-04-03",8.9052,8.9516,8.7816,8.797,2409200.0],["1998-04-06",9.0212,9.0985,8.9903,9.0753,2947200.0],["1998-04-07",9.0057,9.0212,8.8511,8.8975,1396000.0],["1998-04-08",9.2454,9.2454,9.0753,9.1526,2421600.0],["1998-04-09",9.1526,9.2222,9.0367,9.2222,2861600.0],["1998-04-13",9.3691,9.4464,9.2686,9.3459,1921200.0],["1998-04-14",9.3691,9.5546,9.3691,9.5005,1615200.0],["1998-04-15",9.4773,9.57,9.4618,9.4927,2386400.0],["1998-04-16",9.3536,9.3691,9.2686,9.2995,1863600.0],["1998-04-17",9.284,9.284,9.2299,9.284,941200.0],["1998-04-20",9.57,9.8406,9.5314,9.8406,2751200.0],["1998-04-21",10.2348,10.3895,10.1189,10.289,12213600.0],["1998-04-22",11.3171,11.6804,11.263,11.263,9932000.0],["1998-04-23",11.2707,11.3325,11.062,11.062,2847200.0],["1998-04-24",11.1238,11.4021,11.0465,11.1625,2460800.0],["1998-04-27",10.9847,11.0543,10.8533,11.0233,2212000.0],["1998-04-28",11.0929,11.1006,10.8842,10.9151,1659200.0],["1998-04-29",10.8842,11.0079,10.8069,10.9538,1730400.0],["1998-04-30",11.0697,11.263,11.0697,11.147,1429200.0],["1998-05-01",11.4562,11.7809,11.4562,11.7732,2086000.0],["1998-05-04",11.7654,11.7654,11.5644,11.6108,1834800.0],["1998-05-05",11.5799,11.9355,11.5644,11.8891,2334400.0],["1998-05-06",12.0515,12.1983,11.9432,12.0592,3056000.0],["1998-05-07",12.0205,12.0205,11.835,11.8737,1441600.0],["1998-05-08",11.7422,11.9664,11.7422,11.9664,1490400.0],["1998-05-11",12.3066,12.3684,12.1597,12.2061,1691600.0],["1998-05-12",12.2524,12.2988,12.1288,12.237,1790000.0],["1998-05-13",12.0978,12.1519,12.0746,12.1288,595600.0],["1998-05-14",12.4148,12.5153,12.3761,12.4766,1760400.0],["1998-05-15",12.4457,12.5616,12.4148,12.4302,1306000.0],["1998-05-18",12.2061,12.2061,11.9123,12.036,1114400.0],["1998-05-19",12.3143,12.724,12.3143,12.5694,2440000.0],["1998-05-20",12.5694,12.608,12.3066,12.322,1468400.0],["1998-05-21",12.3375,12.3452,12.2602,12.3143,2746400.0],["1998-05-22",12.2834,12.3065,12.1829,12.1906,1609200.0],["1998-05-26",12.1365,12.1829,12.0669,12.0746,1663200.0],["1998-05-27",11.8891,11.9123,11.6572,11.75,3271600.0],["1998-05-28",11.7577,11.7964,11.6495,11.7191,2043600.0],["1998-05-29",11.7577,11.7886,11.6881,11.7654,766800.0],["1998-06-01",11.7345,11.75,11.5954,11.6572,1562400.0],["1998-06-02",11.6186,11.6186,11.4562,11.464,2215600.0],["1998-06-03",11.3635,11.3712,11.3016,11.3016,1391600.0],["1998-06-04",11.4098,11.4408,11.3712,11.4253,1850000.0],["1998-06-05",11.3635,11.3789,11.2398,11.3789,1091600.0],["1998-06-08",11.7113,11.8737,11.6108,11.8118,1133200.0],["1998-06-09",11.7732,11.7809,11.7113,11.7113,1244800.0],["1998-06-10",11.5567,11.5567,11.4253,11.4253,1256400.0],["1998-06-11",11.4021,11.4021,10.8378,10.8687,4797600.0],["1998-06-12",10.6059,10.6755,10.4513,10.6755,5010800.0],["1998-06-15",10.2658,10.5904,10.2348,10.3276,3735600.0],["1998-06-16",10.4899,10.5441,10.4204,10.5441,1988000.0],["1998-06-17",10.6677,10.9847,10.6677,10.9538,3319200.0],["1998-06-18",10.8223,10.8378,10.6987,10.7837,1912800.0],["1998-06-19",10.66,10.7605,10.6136,10.6136,1222000.0],["1998-06-22",10.3663,10.8687,10.3431,10.7914,5056400.0],["1998-06-23",10.9151,10.9924,10.088,10.3276,12789600.0],["1998-06-24",10.4436,10.7914,10.3972,10.7064,3670400.0],["1998-06-25",10.6755,10.7218,10.5827,10.6136,2120000.0],["1998-06-26",10.5441,10.5595,10.3276,10.3508,2251600.0],["1998-06-29",10.374,10.4204,10.173,10.1962,2938400.0],["1998-06-30",10.2967,10.5518,10.2735,10.4977,4193600.0],["1998-07-01",10.8069,11.0079,10.6987,10.9924,2994400.0],["1998-07-02",10.8301,10.9383,10.7605,10.8533,3260800.0],["1998-07-06",11.0001,11.0001,10.8069,10.8301,2007200.0],["1998-07-07",10.8301,10.8996,10.7837,10.8842,2654800.0],["1998-07-08",10.8223,10.977,10.7992,10.9306,1295200.0],["1998-07-09",10.776,10.8146,10.6677,10.6909,2002000.0],["1998-07-10",10.6368,10.66,10.4822,10.6368,3127600.0],["1998-07-13",10.745,10.8765,10.745,10.861,1722800.0],["1998-07-14",10.9228,11.2166,10.8765,11.1702,2496800.0],["1998-07-15",11.2475,11.7268,11.1934,11.5799,4305600.0],["1998-07-16",11.6495,11.6881,11.4871,11.6108,1580400.0],["1998-07-17",11.2939,11.3403,11.2089,11.2398,1434400.0],["1998-07-20",10.9769,11.0852,10.9151,10.9538,1045600.0],["1998-07-21",10.6368,10.7914,10.5982,10.6368,4903200.0],["1998-07-22",10.8378,10.8842,10.6987,10.6987,4122800.0],["1998-07-23",10.575,10.6291,10.1034,10.1962,1904400.0],["1998-07-24",10.2271,10.2348,9.8793,9.9875,5552400.0],["1998-07-27",9.9102,9.9875,9.8483,9.972,2364000.0],["1998-07-28",10.0725,10.173,10.0184,10.0184,2650000.0],["1998-07-29",10.3431,10.374,10.057,10.173,2306800.0],["1998-07-30",10.258,10.3353,10.2194,10.2967,752800.0],["1998-07-31",10.173,10.2117,10.057,10.1034,1479600.0],["1998-08-03",10.0029,10.0802,9.9334,10.0416,1019200.0],["1998-08-04",10.2658,10.289,9.8947,9.9179,1117600.0],["1998-08-05",9.9643,10.2271,9.9334,10.1112,2311200.0],["1998-08-06",10.0957,10.2735,10.0725,10.2658,1282000.0],["1998-08-07",10.258,10.3199,10.1498,10.1807,1358000.0],["1998-08-10",10.0261,10.0261,9.8097,9.887,1806000.0],["1998-08-11",9.5469,9.601,9.4618,9.5391,1263600.0],["1998-08-12",9.6705,9.7633,9.601,9.686,1516800.0],["1998-08-13",9.4077,9.5623,9.3845,9.5005,1874800.0],["1998-08-14",9.8251,9.8251,9.4773,9.5005,1823200.0],["1998-08-17",9.5005,9.6628,9.4927,9.6473,828400.0],["1998-08-18",9.8793,10.1344,9.8793,10.1034,3258000.0],["1998-08-19",10.2812,10.3121,10.1344,10.1498,1874400.0],["1998-08-20",9.6319,9.8715,9.6319,9.7401,1257600.0],["1998-08-21",9.5314,9.5623,9.2918,9.4154,1138000.0],["1998-08-24",9.1372,9.1681,9.0676,9.0985,1558000.0],["1998-08-25",9.1835,9.2608,8.9825,8.9825,2157600.0],["1998-08-26",8.8434,8.8511,8.6501,8.7197,2184400.0],["1998-08-27",8.1631,8.3177,8.1322,8.1631,3066400.0],["1998-08-28",8.2404,8.2791,8.1168,8.2018,2072800.0],["1998-08-31",8.2868,8.31,7.2355,7.4133,2806800.0],["1998-09-01",7.7302,7.8539,7.5525,7.8307,4731600.0],["1998-09-02",8.0395,8.0549,7.8539,7.8617,3127200.0],["1998-09-03",7.8462,7.8617,7.7612,7.7921,1881200.0],["1998-09-04",7.7844,7.7844,7.2974,7.4597,2090000.0],["1998-09-08",8.1322,8.1322,7.7766,8.0395,2506800.0],["1998-09-09",7.9776,8.0395,7.8075,7.823,1320800.0],["1998-09-10",7.7612,7.7844,7.4674,7.5215,1764800.0],["1998-09-11",7.5602,7.6143,7.4906,7.5756,1907600.0],["1998-09-14",7.5447,7.5756,7.3901,7.3901,1998400.0],["1998-09-15",7.3747,7.3824,7.2355,7.3051,2498000.0],["1998-09-16",7.1737,7.2819,7.0461,7.2355,3858800.0],["1998-09-17",6.5552,6.7253,6.3079,6.5784,8089600.0],["1998-09-18",6.4779,6.4779,6.2228,6.3079,4192800.0],["1998-09-21",5.4112,6.1533,5.1947,5.6895,23696800.0],["1998-09-22",5.8827,6.1533,5.875,5.9446,9126000.0],["1998-09-23",6.362,6.7099,6.3156,6.6325,5277600.0],["1998-09-24",6.1533,6.4316,6.1301,6.246,4875200.0],["1998-09-25",6.1919,6.6403,6.1919,6.5552,3427600.0],["1998-09-28",6.6094,6.6867,6.5862,6.6016,3550000.0],["1998-09-29",6.7099,6.7253,6.6171,6.7021,3011600.0],["1998-09-30",6.6248,6.7099,6.5552,6.6016,2044400.0],["1998-10-01",6.447,6.5475,6.2538,6.2847,1635600.0],["1998-10-02",5.9987,6.2074,5.9832,6.1765,4432000.0],["1998-10-05",5.8441,6.0296,5.8441,5.9987,2582000.0],["1998-10-06",6.1842,6.1842,6.0373,6.0914,2137200.0],["1998-10-07",6.0528,6.1765,5.9059,5.9136,1720400.0],["1998-10-08",5.5658,5.6585,5.5194,5.6431,2768000.0],["1998-10-09",5.9368,6.2151,5.9291,6.1842,2388800.0],["1998-10-12",6.447,6.5707,6.4238,6.4625,2936400.0],["1998-10-13",6.6326,6.7485,6.5243,6.5398,3247600.0],["1998-10-14",6.648,6.9572,6.6171,6.8799,4936800.0],["1998-10-15",6.8954,7.2974,6.849,7.2974,3876000.0],["1998-10-16",7.2664,7.2819,7.0809,7.22,2372800.0],["1998-10-19",6.9572,7.1659,6.9572,6.9727,1117600.0],["1998-10-20",7.421,7.4751,7.2974,7.336,2375200.0],["1998-10-21",7.5138,7.7844,7.4056,7.7225,1532800.0],["1998-10-22",6.8026,7.05,6.3697,6.8335,12095600.0],["1998-10-23",6.5243,6.563,6.4084,6.4857,6412400.0],["1998-10-26",6.7021,6.7408,6.6016,6.6403,2932000.0],["1998-10-27",7.0809,7.1273,6.7562,6.8567,5020000.0],["1998-10-28",6.764,6.8258,6.6867,6.733,2650800.0],["1998-10-29",6.5552,6.5784,6.4548,6.5398,6142800.0],["1998-10-30",6.6171,6.9263,6.6016,6.8335,8408800.0],["1998-11-02",7.336,7.4056,7.1041,7.336,2987200.0],["1998-11-03",7.1505,7.1659,7.0036,7.1118,2170400.0],["1998-11-04",7.336,7.5988,7.336,7.537,3118000.0],["1998-11-05",7.4674,7.7148,7.4365,7.6761,3311600.0],["1998-11-06",7.6684,7.7148,7.6375,7.6452,1423600.0],["1998-11-09",7.3901,7.4056,7.3205,7.336,3220800.0],["1998-11-10",7.1427,7.2974,7.1118,7.2432,2100400.0],["1998-11-11",7.5293,7.5293,7.336,7.3901,2701200.0],["1998-11-12",7.4829,7.5293,7.421,7.4829,2068400.0],["1998-11-13",7.4442,7.5988,7.4365,7.5524,1384000.0],["1998-11-16",7.7921,7.8539,7.7612,7.8075,1398800.0],["1998-11-17",7.9158,7.9853,7.7998,7.939,1550800.0],["1998-11-18",8.1631,8.395,8.0858,8.395,2446400.0],["1998-11-19",8.5497,8.5728,8.4723,8.4801,1986000.0],["1998-11-20",8.712,8.7816,8.5419,8.6192,2492400.0],["1998-11-23",8.5496,8.6733,8.5265,8.6501,1258800.0],["1998-11-24",8.31,8.4028,8.2327,8.2946,2262800.0],["1998-11-25",8.0317,8.0626,7.8926,7.9467,2157600.0],["1998-11-27",8.225,8.225,8.1245,8.1554,544000.0],["1998-11-30",8.0626,8.0626,7.8307,7.8307,3371600.0],["1998-12-01",7.6066,7.8694,7.4983,7.8539,2304000.0],["1998-12-02",7.6916,7.7302,7.6143,7.6839,1883600.0],["1998-12-03",7.7921,8.2559,7.7457,8.0163,2445600.0],["1998-12-04",8.3177,8.4646,8.2173,8.3796,2284800.0],["1998-12-07",8.225,8.3487,8.1941,8.3255,1791200.0],["1998-12-08",8.3177,8.4028,8.2636,8.3177,2166800.0],["1998-12-09",8.8202,8.8202,8.5651,8.627,2497600.0],["1998-12-10",8.596,8.596,8.1631,8.2173,2218800.0],["1998-12-11",8.1168,8.2714,8.0704,8.2095,1826000.0],["1998-12-14",7.908,7.9931,7.8153,7.8539,2116400.0],["1998-12-15",7.823,8.1554,7.7921,8.0936,2130800.0],["1998-12-16",7.9235,7.9312,7.622,7.6684,6358400.0],["1998-12-17",7.4751,8.0704,7.452,7.9931,6103600.0],["1998-12-18",8.1013,8.5187,7.9737,8.4878,12551600.0],["1998-12-21",8.3023,8.4723,8.2559,8.395,4259200.0],["1998-12-22",8.3332,8.426,8.2482,8.2714,2212000.0],["1998-12-23",8.3796,8.426,8.2791,8.31,2074400.0],["1998-12-24",8.2868,8.3796,8.1786,8.3487,923600.0],["1998-12-28",8.3332,8.3641,8.2482,8.2482,1149200.0],["1998-12-29",8.2791,8.3255,8.2482,8.3023,1060400.0],["1998-12-30",8.2714,8.3177,8.2327,8.2791,1117200.0],["1998-12-31",8.2636,8.4105,8.2482,8.3719,744000.0],["1999-01-04",8.4801,8.7506,8.4801,8.6579,2936000.0],["1999-01-05",8.5497,9.0212,8.5342,8.9825,5225600.0],["1999-01-06",9.3072,9.5469,9.2145,9.5082,4113600.0],["1999-01-07",9.083,9.3613,9.083,9.3072,3442400.0],["1999-01-08",9.5159,9.5159,9.284,9.3768,3062800.0],["1999-01-11",9.2686,9.284,9.0908,9.1835,1984000.0],["1999-01-12",9.114,9.1681,8.9284,8.9362,1589200.0],["1999-01-13",8.5419,8.8357,8.4723,8.6424,5775200.0],["1999-01-14",8.6115,8.6965,8.4414,8.511,2431600.0],["1999-01-15",8.4723,8.9362,8.4723,8.9052,2833600.0],["1999-01-19",9.2995,9.3304,9.0985,9.1835,4170400.0],["1999-01-20",9.6319,9.8638,9.5546,9.6396,5544400.0],["1999-01-21",9.6164,9.6242,9.3072,9.4,3658400.0],["1999-01-22",9.3227,9.6937,9.3149,9.5778,2494000.0],["1999-01-25",9.8561,9.9488,9.7169,9.9256,4758800.0],["1999-01-26",9.4,9.5546,9.284,9.4309,4058800.0],["1999-01-27",9.5391,9.5623,9.1372,9.199,4272000.0],["1999-01-28",9.2222,9.2222,9.0289,9.1062,4394000.0],["1999-01-29",9.0908,9.1062,8.9362,9.0057,1886400.0],["1999-02-01",9.0598,9.083,8.7352,8.797,4500000.0],["1999-02-02",8.7661,8.8898,8.7352,8.8666,3045600.0],["1999-02-03",8.9207,9.0753,8.8511,9.0444,2560800.0],["1999-02-04",9.0289,9.0444,8.8279,8.9052,2440400.0],["1999-02-05",8.8743,8.9284,8.7738,8.7738,2187200.0],["1999-02-08",8.8434,9.0289,8.7661,8.9362,3484000.0],["1999-02-09",9.0444,9.083,8.8743,8.8821,3011200.0],["1999-02-10",8.7197,8.9748,8.6888,8.913,3154000.0],["1999-02-11",8.9207,8.9671,8.797,8.8589,6836400.0],["1999-02-12",8.8047,8.8589,8.5806,8.627,2588800.0],["1999-02-16",8.6579,8.7043,8.4801,8.5342,2577600.0],["1999-02-17",8.3796,8.4955,8.3641,8.3719,2532800.0],["1999-02-18",8.4878,8.5033,8.4414,8.4878,1952800.0],["1999-02-19",8.5419,8.6811,8.5419,8.6115,1421200.0],["1999-02-22",8.8279,8.9903,8.8202,8.9903,2759200.0],["1999-02-23",9.1681,9.2376,9.0444,9.083,3446400.0],["1999-02-24",9.1449,9.1449,8.7816,8.8048,2168000.0],["1999-02-25",8.7197,8.7661,8.627,8.6733,2207200.0],["1999-02-26",8.627,8.6501,8.5806,8.6115,2590000.0],["1999-03-01",8.5806,8.6115,8.4878,8.5187,1942800.0],["1999-03-02",8.5651,8.5806,8.4492,8.4492,1456800.0],["1999-03-03",8.5342,8.5342,8.4414,8.4723,2555600.0],["1999-03-04",8.3719,8.426,8.2404,8.3641,2438400.0],["1999-03-05",8.5497,8.6424,8.5265,8.6347,1560800.0],["1999-03-08",8.5728,8.6501,8.5419,8.6192,820400.0],["1999-03-09",8.5883,8.7738,8.5496,8.6501,1493200.0],["1999-03-10",8.6965,8.8666,8.6501,8.8202,1155600.0],["1999-03-11",8.7661,9.1526,8.7429,9.0908,3752000.0],["1999-03-12",9.1526,9.1913,8.9671,8.9671,1643200.0],["1999-03-15",9.1449,9.2531,9.083,9.2299,2472800.0],["1999-03-16",9.4696,9.5778,9.3613,9.485,4228000.0],["1999-03-17",9.7976,9.8441,9.6581,9.6813,4674000.0],["1999-03-18",9.7588,9.9449,9.7201,9.8906,4076800.0],["1999-03-19",10.1542,10.1697,9.8364,9.8364,2370000.0],["1999-03-22",9.8829,10.0611,9.8829,9.9139,2694800.0],["1999-03-23",9.8984,9.8984,9.5806,9.5806,1650800.0],["1999-03-24",9.6968,9.7821,9.4953,9.5806,1034000.0],["1999-03-25",9.7511,10.1387,9.6639,9.9991,5235200.0],["1999-03-26",9.7597,9.9798,9.7597,9.8776,2517200.0],["1999-03-29",9.9562,10.1998,9.9562,10.1762,2661200.0],["1999-03-30",10.0819,10.1605,10.0033,10.0584,2286800.0],["1999-03-31",10.1762,10.5141,10.1762,10.3648,3623600.0],["1999-04-01",10.2312,10.2548,10.1605,10.2155,1849200.0],["1999-04-05",10.2627,10.4355,10.1841,10.4041,2124400.0],["1999-04-06",10.1684,10.247,10.1448,10.1762,2231200.0],["1999-04-07",10.2862,10.3727,10.1998,10.3727,1538400.0],["1999-04-08",10.3648,10.3727,10.1998,10.3177,2906800.0],["1999-04-09",10.1527,10.1998,9.8305,9.9169,1690000.0],["1999-04-12",9.8619,10.0819,9.8148,10.0584,3167600.0],["1999-04-13",10.1527,10.2705,10.0819,10.1291,1147200.0],["1999-04-14",10.2312,10.2391,10.0584,10.0662,1058400.0],["1999-04-15",10.0741,10.1919,9.9483,10.1684,1931200.0],["1999-04-16",10.4748,10.6556,10.4198,10.4906,2995200.0],["1999-04-19",10.6791,10.8913,10.5613,10.5691,3846400.0],["1999-04-20",10.4355,10.4748,10.1919,10.2234,1702400.0],["1999-04-21",10.5456,10.7184,10.3805,10.6084,3242800.0],["1999-04-22",11.3156,11.3314,11.0406,11.2685,7930400.0],["1999-04-23",11.1271,11.1742,11.0013,11.1035,2121200.0],["1999-04-26",11.4414,11.4944,11.2685,11.2842,2360000.0],["1999-04-27",11.3314,11.3471,11.1271,11.2056,2706400.0],["1999-04-28",10.9463,10.9856,10.8285,10.8285,764400.0],["1999-04-29",10.7577,10.8442,10.7027,10.7656,1157200.0],["1999-04-30",10.7342,11.0563,10.687,10.7027,1565200.0],["1999-05-03",10.9463,11.1585,10.9463,11.0956,1520000.0],["1999-05-04",11.1192,11.1192,10.8756,10.9149,1827600.0],["1999-05-05",10.6634,10.962,10.5613,10.9463,1630800.0],["1999-05-06",10.8677,10.8992,10.7656,10.8285,620800.0],["1999-05-07",10.9699,11.1899,10.9542,11.0799,1679200.0],["1999-05-10",11.017,11.3707,10.9935,11.2449,2265200.0],["1999-05-11",11.3471,11.5593,11.2842,11.3942,2943600.0],["1999-05-12",11.3157,11.685,11.2449,11.6143,4022400.0],["1999-05-13",11.6064,11.8029,11.6064,11.74,3080800.0],["1999-05-14",11.7164,11.7557,11.4414,11.4807,1860800.0],["1999-05-17",11.4728,11.4807,11.3549,11.465,1388000.0],["1999-05-18",11.6693,11.7086,11.4099,11.4414,1623600.0],["1999-05-19",11.5435,11.5828,11.4885,11.5828,1050800.0],["1999-05-20",11.3628,11.3628,11.1506,11.1978,1914800.0],["1999-05-21",11.2449,11.2921,11.1978,11.2056,900000.0],["1999-05-24",11.1742,11.1742,10.9227,10.9385,1338800.0],["1999-05-25",11.072,11.0878,10.6634,10.6634,2877600.0],["1999-05-26",10.7734,10.8835,10.7027,10.8442,1530400.0],["1999-05-27",10.8442,10.962,10.8049,10.8363,1251200.0],["1999-05-28",10.9306,10.9306,10.7813,10.8285,860000.0],["1999-06-01",11.1899,11.3471,11.1035,11.3392,642400.0],["1999-06-02",11.2685,11.2685,11.1428,11.1899,988000.0],["1999-06-03",11.2371,11.2371,11.1349,11.1349,431600.0],["1999-06-04",11.1113,11.1585,11.0013,11.1585,732400.0],["1999-06-07",11.3314,11.465,11.3157,11.3471,1172000.0],["1999-06-08",11.7636,11.8971,11.7557,11.8107,1624000.0],["1999-06-09",11.8893,11.9364,11.8264,11.85,1737600.0],["1999-06-10",11.9522,11.9993,11.8972,11.9443,2121200.0],["1999-06-11",11.8736,11.9286,11.8264,11.8972,1260400.0],["1999-06-14",11.7636,11.7636,11.5985,11.6771,2059600.0],["1999-06-15",11.63,11.7243,11.63,11.685,1300400.0],["1999-06-16",11.6614,11.905,11.6614,11.8972,2514000.0],["1999-06-17",11.795,11.9207,11.7714,11.905,826800.0],["1999-06-18",11.8736,11.8814,11.7321,11.7714,564800.0],["1999-06-21",11.9129,12.0543,11.8029,11.9993,2674800.0],["1999-06-22",12.1643,12.3844,12.0779,12.2508,2959600.0],["1999-06-23",12.2036,12.3765,12.1329,12.2979,2904400.0],["1999-06-24",12.1722,12.2508,12.1015,12.235,1203200.0],["1999-06-25",12.2586,12.2901,12.1329,12.1408,920800.0],["1999-06-28",12.1879,12.2822,12.1722,12.2665,879200.0],["1999-06-29",12.4158,12.4865,12.3765,12.4865,1838400.0],["1999-06-30",12.5179,12.683,12.4079,12.683,1870400.0],["1999-07-01",12.5729,12.6358,12.4708,12.5415,2352800.0],["1999-07-02",12.5651,12.628,12.4629,12.5965,2508000.0],["1999-07-06",12.7773,13.0523,12.7773,12.8244,2031200.0],["1999-07-07",12.7301,12.7615,12.6987,12.7615,1144000.0],["1999-07-08",12.6122,12.7773,12.5965,12.683,1434400.0],["1999-07-09",12.738,12.8087,12.6437,12.7773,798000.0],["1999-07-12",12.4315,12.4315,12.235,12.3922,1218000.0],["1999-07-13",12.8401,12.9187,12.7773,12.8165,2570800.0],["1999-07-14",13.3116,13.4609,13.2487,13.3273,3627600.0],["1999-07-15",13.7045,13.7359,13.6181,13.6967,2297200.0],["1999-07-16",13.8931,13.9245,13.5238,13.6181,2742000.0],["1999-07-19",13.7988,13.8852,13.7438,13.7909,1658000.0],["1999-07-20",13.4766,13.5159,13.0287,13.0601,3245600.0],["1999-07-21",13.0444,13.2487,12.9659,13.0287,1580000.0],["1999-07-22",12.3058,12.3058,11.8736,11.9286,5055600.0],["1999-07-23",12.3215,12.3215,12.0857,12.1722,2638400.0],["1999-07-26",12.18,12.18,11.9443,11.9757,616000.0],["1999-07-27",12.2979,12.3765,12.1958,12.3529,2409600.0],["1999-07-28",12.5258,12.5965,12.4629,12.5965,2254000.0],["1999-07-29",12.6358,12.7458,12.4944,12.5729,1248400.0],["1999-07-30",12.683,12.8558,12.6044,12.7144,1159600.0],["1999-08-02",12.6358,12.6987,12.4787,12.5022,969600.0],["1999-08-03",12.5808,12.6044,12.3922,12.4001,2191600.0],["1999-08-04",12.4079,12.4236,12.1958,12.2115,1191600.0],["1999-08-05",11.9129,12.1879,11.7243,12.1722,2875600.0],["1999-08-06",11.9286,12.1329,11.7086,11.9364,1620400.0],["1999-08-09",11.905,11.9914,11.8186,11.8736,605200.0],["1999-08-10",11.795,11.795,11.5435,11.6143,907600.0],["1999-08-11",11.905,12.235,11.8971,12.1643,1354000.0],["1999-08-12",12.2979,12.3922,12.2586,12.2979,1460800.0],["1999-08-13",12.5808,12.8165,12.5258,12.7851,1401200.0],["1999-08-16",12.6594,12.7065,12.5808,12.628,572400.0],["1999-08-17",12.628,12.8401,12.5494,12.8008,1777200.0],["1999-08-18",12.6122,12.6279,12.4786,12.4865,846000.0],["1999-08-19",12.4865,12.6044,12.4158,12.5101,1575200.0],["1999-08-20",12.6122,12.628,12.5022,12.5337,1037600.0],["1999-08-23",12.5887,12.6122,12.5179,12.5965,1482000.0],["1999-08-24",12.5965,13.0444,12.5887,12.9816,3498400.0],["1999-08-25",13.0916,13.4059,13.0444,13.3666,2791600.0],["1999-08-26",13.2566,13.2566,13.0994,13.1544,1495200.0],["1999-08-27",13.3745,13.3823,13.1152,13.1309,1125600.0],["1999-08-30",13.1466,13.1937,12.958,13.0051,589200.0],["1999-08-31",13.0601,13.0601,12.848,12.9266,1046400.0],["1999-09-01",13.0366,13.0444,12.8794,12.9344,825200.0],["1999-09-02",12.5887,12.6672,12.4787,12.5337,2184400.0],["1999-09-03",12.7773,13.0523,12.7694,13.0523,2447200.0],["1999-09-07",13.4845,13.8774,13.4688,13.6181,2618000.0],["1999-09-08",13.3116,13.343,13.1152,13.1544,2850800.0],["1999-09-09",13.1466,13.1623,13.0916,13.1544,1077600.0],["1999-09-10",13.7831,13.846,13.6024,13.6338,1983200.0],["1999-09-13",13.6574,13.6809,13.3273,13.3588,3235600.0],["1999-09-14",13.343,13.4609,13.2802,13.398,1978800.0],["1999-09-15",13.5316,13.5473,13.2802,13.2959,1964000.0],["1999-09-16",13.2959,13.2959,13.0523,13.1623,2496400.0],["1999-09-17",13.2959,13.2959,13.0444,13.1073,1361600.0],["1999-09-20",13.0287,13.0287,12.8244,12.8951,1070000.0],["1999-09-21",12.6987,12.738,12.3215,12.3608,2981200.0],["1999-09-22",12.6751,12.8087,12.6122,12.6751,3672400.0],["1999-09-23",12.8716,12.9108,12.5572,12.5651,2372000.0],["1999-09-24",12.3608,12.4394,12.18,12.3136,2178400.0],["1999-09-27",12.4472,12.6751,12.3922,12.6594,1187600.0],["1999-09-28",12.5415,12.7301,12.4786,12.6594,1244800.0],["1999-09-29",12.7458,12.7615,12.6122,12.628,1687200.0],["1999-09-30",12.6594,12.7301,12.4786,12.6987,1479600.0],["1999-10-01",12.4001,12.5572,12.3608,12.4629,1216800.0],["1999-10-04",12.6358,12.9187,12.628,12.9187,702400.0],["1999-10-05",12.8716,12.9266,12.7222,12.793,868400.0],["1999-10-06",13.2016,13.2959,13.1073,13.2173,1440000.0],["1999-10-07",13.2959,13.3116,13.1544,13.1937,1699200.0],["1999-10-08",13.2645,13.2723,13.1387,13.2487,877200.0],["1999-10-11",13.2409,13.2959,13.1702,13.2016,800000.0],["1999-10-12",12.8244,12.8323,12.6437,12.6672,2974000.0],["1999-10-13",12.3608,12.4708,12.3293,12.3529,1539600.0],["1999-10-14",12.2979,12.3293,12.1329,12.2665,1943200.0],["1999-10-15",12.07,12.2743,12.0307,12.1722,1580000.0],["1999-10-18",11.8579,11.8893,11.5357,11.8186,2126000.0],["1999-10-19",12.2115,12.2665,11.8971,11.9914,2105600.0],["1999-10-20",12.1408,12.1958,11.7478,11.795,2742000.0],["1999-10-21",12.0622,12.5337,12.0465,12.5337,4866000.0],["1999-10-22",12.6437,12.7773,12.5572,12.6751,1246800.0],["1999-10-25",12.4551,12.7065,12.4472,12.6515,1010000.0],["1999-10-26",12.5572,12.5887,12.3215,12.3372,630000.0],["1999-10-27",12.0072,12.0936,11.8972,12.0936,1865600.0],["1999-10-28",12.1643,12.4315,12.125,12.4236,1291200.0],["1999-10-29",12.5415,13.1544,12.5258,13.068,3738800.0],["1999-11-01",12.8951,12.903,12.5887,12.5965,1995600.0],["1999-11-02",12.6122,12.9108,12.5729,12.7694,3092800.0],["1999-11-03",13.1937,13.3509,13.1466,13.343,2962400.0],["1999-11-04",13.8302,13.8852,13.7281,13.8302,2441200.0],["1999-11-05",13.8931,13.901,13.7831,13.8224,2079200.0],["1999-11-08",13.4923,13.5002,13.4216,13.4766,1438800.0],["1999-11-09",13.8302,13.9403,13.7045,13.8067,2447600.0],["1999-11-10",14.2389,14.451,14.2231,14.4196,1758000.0],["1999-11-11",15.0325,15.2683,14.9932,15.2604,2862000.0],["1999-11-12",14.8361,14.8361,14.2703,14.6239,2709600.0],["1999-11-15",14.7732,14.8439,14.6632,14.7496,1541200.0],["1999-11-16",14.7496,14.7496,14.4982,14.7103,720400.0],["1999-11-17",14.7103,14.9461,14.6239,14.6475,1426800.0],["1999-11-18",14.6789,14.7261,14.5925,14.6632,3617200.0],["1999-11-19",14.5375,14.7418,14.5375,14.6318,1893600.0],["1999-11-22",14.1839,14.3489,14.1446,14.3253,2384400.0],["1999-11-23",14.3882,14.396,14.0503,14.0817,1744400.0],["1999-11-24",14.3017,14.5375,14.2231,14.5375,1646000.0],["1999-11-26",15.4411,15.4804,15.3311,15.3311,2604400.0],["1999-11-29",15.4097,15.4411,15.1818,15.1818,1826800.0],["1999-11-30",15.1661,15.3154,14.9932,15.0247,2192800.0],["1999-12-01",15.5905,15.7476,15.5354,15.7162,3946800.0],["1999-12-02",15.6376,15.6612,15.4333,15.5669,1858400.0],["1999-12-03",15.8105,15.8969,15.669,15.7476,2082800.0],["1999-12-06",16.0541,16.1405,16.0305,16.1169,2343200.0],["1999-12-07",16.1484,16.1955,16.0462,16.1719,1362000.0],["1999-12-08",16.3763,16.5256,16.3763,16.4548,1375200.0],["1999-12-09",16.9892,17.0363,16.6434,16.8163,2363600.0],["1999-12-10",16.5177,16.7456,16.4234,16.6434,1993200.0],["1999-12-13",16.0305,16.2191,15.9205,16.1955,1188800.0],["1999-12-14",16.1484,16.1562,15.6533,15.6533,794800.0],["1999-12-15",15.3704,15.5197,15.1268,15.2133,3270000.0],["1999-12-16",16.0777,16.4077,16.0069,16.3448,1081200.0],["1999-12-17",16.6356,16.6592,16.3527,16.5491,1438400.0],["1999-12-20",16.4391,16.4863,16.1405,16.1562,887600.0],["1999-12-21",16.1877,16.5177,16.1798,16.4706,1696000.0],["1999-12-22",16.8085,16.9263,16.447,16.6277,1242000.0],["1999-12-23",16.5649,16.7849,16.5649,16.7299,776000.0],["1999-12-27",16.7142,16.7613,16.612,16.6984,614800.0],["1999-12-28",16.667,16.667,16.5177,16.5649,793600.0],["1999-12-29",16.5806,16.5884,16.4391,16.4941,615600.0],["1999-12-30",16.8792,17.1621,16.7613,16.777,848800.0],["1999-12-31",16.8477,16.9735,16.8477,16.9735,213600.0],["2000-01-03",18.0265,18.0579,17.4921,17.7279,3320000.0],["2000-01-04",17.3271,17.3507,16.5649,16.6434,1646000.0],["2000-01-05",17.1306,17.3035,16.7456,17.1856,3002800.0],["2000-01-06",16.4706,16.5413,16.0934,16.0934,3158800.0],["2000-01-07",16.5334,17.1306,16.5334,17.1306,2383200.0],["2000-01-10",17.5628,17.6021,17.2092,17.4921,2309600.0],["2000-01-11",17.6414,18.0186,17.5707,17.6021,2316000.0],["2000-01-12",17.94,18.2308,17.7829,18.1836,1420400.0],["2000-01-13",18.6394,18.7337,18.5058,18.718,1272400.0],["2000-01-14",19.4566,19.5509,19.103,19.3152,2011600.0],["2000-01-18",19.3623,19.5431,19.1816,19.2052,1428400.0],["2000-01-19",18.9694,19.0559,18.6158,18.7101,1482400.0],["2000-01-20",19.7867,19.8495,19.1895,19.4331,2151200.0],["2000-01-21",19.3545,19.3545,18.9851,19.0244,736000.0],["2000-01-24",19.991,20.0224,18.663,18.9066,1807200.0],["2000-01-25",19.4095,19.7002,19.2445,19.4881,2694400.0],["2000-01-26",19.5038,19.5038,18.993,19.1109,1940000.0],["2000-01-27",19.048,19.0637,18.6473,18.7415,1955600.0],["2000-01-28",18.773,19.0637,18.5844,18.5844,1885600.0],["2000-01-31",18.4822,18.5765,18.1286,18.5765,2188400.0],["2000-02-01",18.7337,18.9066,18.553,18.8987,2021200.0],["2000-02-02",19.2523,19.6295,19.1266,19.4566,1432800.0],["2000-02-03",20.4625,21.3033,20.4389,21.1697,2799200.0],["2000-02-04",21.3583,21.4683,20.8789,20.9182,1936400.0],["2000-02-07",20.934,20.934,20.4468,20.7768,1502400.0],["2000-02-08",22.1913,22.1913,21.6333,21.9791,2804400.0],["2000-02-09",22.537,22.537,21.7591,21.7983,1618000.0],["2000-02-10",22.6156,22.8199,22.3091,22.8199,2477200.0],["2000-02-11",22.9771,22.9771,21.5783,21.8455,3326000.0],["2000-02-14",22.2855,22.3013,21.4997,21.8769,1986000.0],["2000-02-15",21.5469,21.5783,20.9418,21.4683,1645200.0],["2000-02-16",20.8868,21.4919,20.8161,21.209,1652000.0],["2000-02-17",21.3504,21.4997,20.0067,20.1167,5466800.0],["2000-02-18",20.9261,20.9418,20.1481,20.2817,3883600.0],["2000-02-22",21.7512,22.1755,21.3819,21.6883,4010000.0],["2000-02-23",22.7256,22.8356,22.4899,22.6234,3246000.0],["2000-02-24",23.1028,23.1814,22.4663,22.5684,2192800.0],["2000-02-25",23.4171,24.5801,23.4093,23.59,3731200.0],["2000-02-28",22.9928,23.5271,22.7728,23.5271,1567200.0],["2000-02-29",23.2128,24.0772,23.2128,24.0772,2943600.0],["2000-03-01",24.8394,25.4131,24.8237,25.4131,2780400.0],["2000-03-02",25.193,25.193,24.698,24.863,2192800.0],["2000-03-03",26.1832,26.1832,25.5231,26.081,1520800.0],["2000-03-06",25.8688,25.8688,25.4995,25.5388,1172000.0],["2000-03-07",25.6802,25.7117,24.0693,24.0772,1898400.0],["2000-03-08",25.0909,25.1852,23.7314,24.2186,2859200.0],["2000-03-09",24.1086,24.8316,23.645,24.753,2043200.0],["2000-03-10",24.6273,24.8237,24.3444,24.3601,1378000.0],["2000-03-13",23.37,24.0458,23.2049,23.8415,3031200.0],["2000-03-14",23.9122,24.1243,23.0321,23.0399,2384800.0],["2000-03-15",22.4113,22.5527,21.9398,21.9398,2863600.0],["2000-03-16",22.2541,22.6313,21.4369,22.6313,4419600.0],["2000-03-17",21.9162,22.2855,21.8926,22.0105,1637200.0],["2000-03-20",23.2442,23.2521,22.2541,22.4663,2029600.0],["2000-03-21",22.5527,23.2599,22.4427,23.2599,1782800.0],["2000-03-22",22.4113,22.9692,21.9948,22.9299,2832400.0],["2000-03-23",22.1755,22.5056,21.9712,22.3406,2092400.0],["2000-03-24",21.8612,22.757,21.7669,22.6392,2380400.0],["2000-03-27",22.8985,23.2285,22.8199,22.8592,1549200.0],["2000-03-28",23.6686,23.7629,23.2442,23.2678,1798400.0],["2000-03-29",23.6371,23.7,22.8278,22.8278,1949200.0],["2000-03-30",21.6255,22.2541,21.2483,21.7355,2331200.0],["2000-03-31",21.3426,21.8455,21.2011,21.539,1811600.0],["2000-04-03",20.7454,21.0282,19.991,20.046,2860000.0],["2000-04-04",20.2424,20.2739,18.6158,19.8574,3371600.0],["2000-04-05",19.2423,20.0576,19.1235,19.638,4134800.0],["2000-04-06",20.8333,21.6565,20.6829,21.5694,3473200.0],["2000-04-07",22.1868,22.7646,22.0047,22.7646,2360000.0],["2000-04-10",22.4797,22.4797,20.9837,21.4032,2070000.0],["2000-04-11",20.5483,20.8887,20.0101,20.5325,4969600.0],["2000-04-12",19.7568,20.0576,18.9098,18.9494,2817200.0],["2000-04-13",20.39,20.39,19.6301,19.6301,5063600.0],["2000-04-14",19.5985,19.7568,18.427,18.8702,4522800.0],["2000-04-17",19.3927,20.0971,18.9969,20.0734,5058000.0],["2000-04-18",20.2317,21.4982,19.9467,21.1182,2646700.0],["2000-04-19",22.0364,22.7646,21.2765,22.353,4030900.0],["2000-04-20",22.1947,23.3029,21.9731,22.5746,1722400.0],["2000-04-24",22.543,22.5746,21.3082,21.4665,1176700.0],["2000-04-25",22.543,23.3029,22.1631,23.1762,1507700.0],["2000-04-26",22.6063,22.8279,22.1314,22.3847,1464500.0],["2000-04-27",21.3082,23.0179,21.0866,22.6063,2277300.0],["2000-04-28",22.9229,22.9862,22.2976,22.6063,983700.0],["2000-05-01",22.4797,22.9862,22.4797,22.8913,1299600.0],["2000-05-02",22.9546,23.1129,22.448,22.4797,1067200.0],["2000-05-03",22.1314,22.3214,21.3398,21.6881,1415800.0],["2000-05-04",21.5298,21.7198,21.2449,21.4982,1138400.0],["2000-05-05",21.5298,22.1314,21.5298,22.0681,600200.0],["2000-05-08",21.6248,21.9731,21.4032,21.6565,701200.0],["2000-05-09",21.5615,21.6248,20.9282,21.2765,780400.0],["2000-05-10",20.8649,21.0866,20.2634,20.39,906600.0],["2000-05-11",20.7066,21.4982,20.4533,21.3398,1376600.0],["2000-05-12",21.8148,22.258,21.8148,22.1314,1388800.0],["2000-05-15",22.1314,22.2264,21.8148,22.0997,1158600.0],["2000-05-16",22.2897,22.8279,22.2897,22.7646,1128100.0],["2000-05-17",22.0364,22.1314,21.6881,21.9731,892000.0],["2000-05-18",22.0997,22.0997,21.6565,21.6565,374500.0],["2000-05-19",21.0549,21.0549,20.4217,20.7699,1013700.0],["2000-05-22",20.1367,20.2,19.5035,19.8518,1490200.0],["2000-05-23",20.2,20.485,19.6301,19.6301,1011900.0],["2000-05-24",19.3768,19.8201,18.6803,19.7568,1347800.0],["2000-05-25",20.2634,21.2132,20.1367,20.295,1977300.0],["2000-05-26",20.5167,20.9916,20.5167,20.9599,849300.0],["2000-05-30",22.0364,22.2264,21.7198,22.2264,965400.0],["2000-05-31",22.6063,22.7963,22.353,22.3847,1145400.0],["2000-06-01",22.543,23.6511,22.543,23.5561,1515600.0],["2000-06-02",24.4427,25.3292,24.3794,25.2026,2809300.0],["2000-06-05",24.0311,24.5693,23.9678,24.5377,1063200.0],["2000-06-06",24.316,24.6326,24.0311,24.0627,1046100.0],["2000-06-07",24.0944,24.5377,24.0627,24.5377,1061400.0],["2000-06-08",25.2342,25.2659,24.696,24.791,747600.0],["2000-06-09",24.6643,24.7276,24.1894,24.221,439600.0],["2000-06-12",24.5377,24.5377,23.9044,23.9361,641500.0],["2000-06-13",24.1894,24.601,23.9044,24.601,548500.0],["2000-06-14",25.1392,25.3292,24.8543,24.9493,930000.0],["2000-06-15",24.8859,25.2659,24.6643,24.8226,530100.0],["2000-06-16",24.8226,25.8358,24.5377,24.5377,569100.0],["2000-06-19",25.0759,25.5508,24.8859,25.4242,2015400.0],["2000-06-20",26.3424,26.6273,25.9941,26.1524,2062300.0],["2000-06-21",26.6273,27.1023,26.5957,26.9281,2910100.0],["2000-06-22",26.849,26.849,25.4875,25.4875,1039300.0],["2000-06-23",26.0891,26.1524,25.1076,25.2975,1496800.0],["2000-06-26",25.7408,25.8041,25.2975,25.44,1544100.0],["2000-06-27",25.0759,25.2975,24.8859,24.9334,886300.0],["2000-06-28",24.8226,25.2659,24.791,25.1867,1011800.0],["2000-06-29",24.506,24.506,23.0812,23.4453,1883200.0],["2000-06-30",23.6511,24.2844,23.6195,24.0469,707700.0],["2000-07-03",24.0944,24.4427,23.9994,24.3952,350000.0],["2000-07-05",23.3029,23.4295,22.8279,22.9704,1774200.0],["2000-07-06",23.1762,23.2395,22.6696,23.1129,1729000.0],["2000-07-07",23.6828,24.1894,23.6195,24.0469,1026000.0],["2000-07-10",24.2844,24.6326,24.221,24.3319,512700.0],["2000-07-11",24.7593,25.0759,24.2527,24.4743,725100.0],["2000-07-12",25.5192,25.5508,24.9493,25.25,1092800.0],["2000-07-13",25.5508,25.8674,25.4242,25.8358,1032400.0],["2000-07-14",26.2474,26.4374,25.9624,26.2949,596200.0],["2000-07-17",26.564,27.4189,26.5007,27.2764,1220700.0],["2000-07-18",25.4558,25.8358,25.1076,25.4242,1109000.0],["2000-07-19",25.1709,25.2659,24.9493,25.0759,860900.0],["2000-07-20",25.2025,25.8358,25.2025,25.8041,893500.0],["2000-07-21",25.4242,25.5192,25.2659,25.4875,798300.0],["2000-07-24",25.3609,25.4558,24.8226,24.9493,693900.0],["2000-07-25",24.9493,25.0759,24.5693,24.6643,1038700.0],["2000-07-26",24.7593,24.7593,24.0944,24.316,1075300.0],["2000-07-27",24.0174,24.2122,21.9727,22.5569,2398000.0],["2000-07-28",22.0701,22.3946,21.1938,21.4859,2226700.0],["2000-07-31",22.849,23.563,22.2973,23.3359,1414900.0],["2000-08-01",24.4394,24.5367,23.563,23.8227,976600.0],["2000-08-02",22.9464,23.4332,22.8815,22.9788,1165200.0],["2000-08-03",21.1613,22.135,20.7718,22.135,4962300.0],["2000-08-04",22.2648,22.3622,21.0964,21.6806,2441800.0],["2000-08-07",22.0376,22.135,21.356,21.8104,2592300.0],["2000-08-08",21.8753,22.0052,21.1938,21.4859,2696300.0],["2000-08-09",22.8166,23.2385,22.6543,22.849,1815500.0],["2000-08-10",23.3034,23.3683,22.5569,22.7516,2136900.0],["2000-08-11",22.6867,22.8815,22.3946,22.7516,932700.0],["2000-08-14",23.1087,24.6665,22.9139,24.1473,958200.0],["2000-08-15",23.7578,24.1148,23.4332,23.8552,1111800.0],["2000-08-16",23.9201,24.3745,23.9201,24.2446,988900.0],["2000-08-17",24.342,24.8613,24.342,24.8288,1219100.0],["2000-08-18",25.0885,25.3806,25.0885,25.2832,819600.0],["2000-08-21",25.056,25.0885,24.8288,24.9911,524300.0],["2000-08-22",25.0885,25.1859,24.8938,25.056,508900.0],["2000-08-23",24.1797,24.7315,23.8227,24.699,732200.0],["2000-08-24",24.7639,25.0236,24.6666,24.9911,796000.0],["2000-08-25",25.478,25.835,25.3157,25.4455,711700.0],["2000-08-28",25.7051,25.8674,25.6402,25.6727,321100.0],["2000-08-29",25.3806,25.6078,25.1859,25.413,522800.0],["2000-08-30",24.6666,24.8288,24.5367,24.699,393600.0],["2000-08-31",25.3157,25.6078,25.1859,25.6078,642100.0],["2000-09-01",26.1595,26.6788,26.1271,26.4516,643700.0],["2000-09-05",26.4516,26.6788,25.9973,26.1271,1098300.0],["2000-09-06",24.9587,25.056,24.1148,24.1797,887900.0],["2000-09-07",24.1148,24.6341,23.9525,24.5043,1492200.0],["2000-09-08",24.1797,24.2771,23.7578,23.8876,662100.0],["2000-09-11",23.2709,23.7253,23.0113,23.206,1143200.0],["2000-09-12",23.2709,23.5306,23.0438,23.1087,690400.0],["2000-09-13",22.849,23.628,22.7517,23.5955,755400.0],["2000-09-14",24.2446,24.6341,23.9525,24.1473,1136800.0],["2000-09-15",24.1473,24.6341,23.8552,23.8876,2094400.0],["2000-09-18",23.7253,23.8552,23.1411,23.2385,962400.0],["2000-09-19",23.3683,23.9201,23.3359,23.7902,1202600.0],["2000-09-20",23.4981,23.5306,22.849,23.3034,664200.0],["2000-09-21",22.7841,23.0762,22.5569,23.0113,690600.0],["2000-09-22",21.8429,22.1999,21.2911,22.0376,2507300.0],["2000-09-25",22.5569,22.6867,21.9727,22.0701,1380700.0],["2000-09-26",22.0376,22.2648,21.8429,21.9727,1292600.0],["2000-09-27",22.7516,23.0113,22.4271,22.4595,1502600.0],["2000-09-28",22.1025,22.8166,22.0376,22.7841,1279300.0],["2000-09-29",22.2648,22.4271,22.0701,22.0701,941000.0],["2000-10-02",22.3946,22.492,21.9078,22.1025,1440300.0],["2000-10-03",22.1674,22.3297,21.6806,21.6806,1543300.0],["2000-10-04",21.4859,21.778,20.9666,21.778,1865000.0],["2000-10-05",21.1289,21.8185,21.0315,21.0964,842700.0],["2000-10-06",20.5446,20.7069,19.8306,19.9929,1728800.0],["2000-10-09",19.5061,20.0903,19.149,19.7982,1528400.0],["2000-10-10",19.2464,19.3438,18.5648,18.7271,1155900.0],["2000-10-11",18.2078,18.5324,17.5911,18.1104,3057500.0],["2000-10-12",18.6947,18.8245,17.6885,18.2403,1790500.0],["2000-10-13",19.0192,20.3499,18.9543,20.2201,1685200.0],["2000-10-16",20.1876,20.5122,19.4411,19.4411,1649100.0],["2000-10-17",19.0841,19.1815,18.2727,18.3052,1663700.0],["2000-10-18",17.5587,18.5648,17.3964,17.8833,2964600.0],["2000-10-19",18.8245,20.642,18.7271,20.285,2495400.0],["2000-10-20",19.8306,20.5122,19.7008,20.1227,1336800.0],["2000-10-23",19.7008,20.3499,19.6359,20.285,910000.0],["2000-10-24",21.0315,21.1613,20.6096,20.6096,1230600.0],["2000-10-25",19.7332,19.9604,19.0192,19.149,1169900.0],["2000-10-26",19.6034,20.0253,19.149,19.8306,1751600.0],["2000-10-27",20.4473,20.5446,19.9929,20.0578,1955300.0],["2000-10-30",19.7332,20.0253,19.5061,19.7657,900300.0],["2000-10-31",20.1876,20.8367,20.1876,20.7394,2142000.0],["2000-11-01",20.3174,21.0639,20.3174,20.7718,2019200.0],["2000-11-02",21.2911,21.3236,20.6096,20.8367,2383500.0],["2000-11-03",21.1289,21.2262,20.5771,20.9341,2293900.0],["2000-11-06",20.8367,21.1938,20.8367,21.0639,1106200.0],["2000-11-07",20.5771,20.7394,20.0578,20.4148,1146000.0],["2000-11-08",20.4148,20.4148,19.7657,19.7657,765200.0],["2000-11-09",19.0841,19.5061,18.435,19.2789,2042800.0],["2000-11-10",18.3052,18.5324,17.8508,17.9157,1248200.0],["2000-11-13",17.5587,18.8245,17.1368,18.1429,2930700.0],["2000-11-14",18.8569,19.7332,18.792,19.4411,1282000.0],["2000-11-15",19.3762,19.8955,19.3438,19.571,994700.0],["2000-11-16",18.6622,18.8894,18.3701,18.435,1114800.0],["2000-11-17",18.435,18.9218,18.2727,18.5973,1708500.0],["2000-11-20",17.5911,17.721,16.9096,17.1692,2054300.0],["2000-11-21",17.2666,17.5911,16.8771,17.2666,967800.0],["2000-11-22",16.6499,17.0719,16.0982,16.2605,1745200.0],["2000-11-24",18.078,18.3052,17.9482,18.1754,819600.0],["2000-11-27",19.0517,19.0841,18.5324,18.6947,1725200.0],["2000-11-28",18.3701,18.4999,17.5911,17.6236,1189500.0],["2000-11-29",18.1754,18.6622,17.7859,18.3376,985400.0],["2000-11-30",17.3315,17.4938,16.6824,17.0394,1397300.0],["2000-12-01",17.9806,18.7271,17.9482,18.2078,2041100.0],["2000-12-04",18.7596,18.792,18.2403,18.5648,2179900.0],["2000-12-05",19.4736,20.5771,19.3438,20.4473,2462100.0],["2000-12-06",20.8367,21.0315,20.0253,20.1552,1747700.0],["2000-12-07",19.9929,20.285,19.5385,19.7332,2083800.0],["2000-12-08",20.7394,20.8692,20.3824,20.8692,1640900.0],["2000-12-11",21.2587,21.4859,20.999,21.421,1549700.0],["2000-12-12",20.6745,20.8367,20.5122,20.6096,1014200.0],["2000-12-13",20.3174,20.3174,19.4087,19.4411,599700.0],["2000-12-14",18.9868,19.7332,18.8569,19.0517,1142800.0],["2000-12-15",18.9218,18.9218,18.4025,18.6622,1351200.0],["2000-12-18",18.6297,18.9218,18.1754,18.2727,942000.0],["2000-12-19",17.8833,19.0192,17.7859,17.8508,1826700.0],["2000-12-20",17.0394,17.2017,16.1631,16.3578,1821200.0],["2000-12-21",16.4876,17.1368,16.2605,16.7148,1509800.0],["2000-12-22",17.721,17.8832,17.299,17.4938,1187500.0],["2000-12-26",17.5262,17.721,17.2341,17.6885,670000.0],["2000-12-27",17.8183,18.4025,17.8183,18.4025,845600.0],["2000-12-28",17.8508,18.4999,17.8508,18.4675,1017900.0],["2000-12-29",18.792,19.1815,18.6297,18.8245,1200100.0],["2001-01-02",19.0192,19.0841,18.2078,18.2727,1035500.0],["2001-01-03",16.9745,19.9929,16.5526,19.3438,6977600.0],["2001-01-04",19.4736,20.0903,19.1815,19.4087,2039300.0],["2001-01-05",20.3175,20.4797,19.4736,19.7657,2263000.0],["2001-01-08",19.928,20.6096,19.7657,20.6096,1850900.0],["2001-01-09",20.3174,20.5446,20.0578,20.4148,1414000.0],["2001-01-10",19.8631,20.3824,19.7982,20.3499,1189100.0],["2001-01-11",20.4797,21.5508,20.4473,21.5508,2348900.0],["2001-01-12",21.5183,21.6806,21.1938,21.421,1411300.0],["2001-01-16",20.7069,20.7069,20.4148,20.5446,967300.0],["2001-01-17",21.2587,21.3885,20.999,21.0639,1263300.0],["2001-01-18",21.0315,22.135,21.0315,22.135,2418400.0],["2001-01-19",22.0701,22.0701,21.2911,21.5508,1403100.0],["2001-01-22",20.6096,21.3236,20.5771,21.1289,780100.0],["2001-01-23",20.5771,21.421,20.4797,21.2587,830600.0],["2001-01-24",20.9341,21.0315,20.4797,20.7069,936900.0],["2001-01-25",20.4473,20.6096,20.0253,20.1227,1191900.0],["2001-01-26",19.3438,19.6683,18.9868,19.6359,1427600.0],["2001-01-29",19.1101,19.6813,19.1101,19.5826,647400.0],["2001-01-30",19.4736,19.5775,19.1361,19.4684,1044300.0],["2001-01-31",19.6813,20.32,19.4736,19.8371,921400.0],["2001-02-01",19.8319,20.0396,19.6086,19.8371,642800.0],["2001-02-02",19.0841,19.1568,18.8297,18.8349,776400.0],["2001-02-05",18.8245,18.8245,18.4506,18.5856,929400.0],["2001-02-06",18.3831,18.5544,17.9936,18.1754,1495400.0],["2001-02-07",17.8326,17.9365,17.5782,17.6249,828900.0],["2001-02-08",17.6561,18.0663,17.4016,17.6301,1574300.0],["2001-02-09",17.5522,17.6561,17.1731,17.277,1215200.0],["2001-02-12",17.5782,18.0507,17.5782,17.978,1086400.0],["2001-02-13",18.2169,18.435,17.5834,17.5834,902400.0],["2001-02-14",17.5886,18.2533,17.3341,18.0455,1447400.0],["2001-02-15",18.3675,18.6583,18.1754,18.5025,2058200.0],["2001-02-16",17.9884,18.2636,17.8378,18.0507,1275600.0],["2001-02-20",17.9469,17.9832,17.1887,17.1887,1171100.0],["2001-02-21",17.251,17.6041,17.0952,17.1264,1782700.0],["2001-02-22",17.142,17.4899,17.0069,17.4483,1868200.0],["2001-02-23",16.4098,16.8512,16.1657,16.8512,1242200.0],["2001-02-26",17.1108,17.2095,16.7006,17.1368,1299400.0],["2001-02-27",17.0952,17.4328,16.7733,16.7785,1323700.0],["2001-02-28",16.9031,17.2147,16.7785,16.9498,1195100.0],["2001-03-01",16.6694,17.3029,16.4097,17.2666,1784600.0],["2001-03-02",17.0848,17.7807,17.0329,17.2926,1691500.0],["2001-03-05",17.6872,18.0403,17.6872,18.0403,739600.0],["2001-03-06",18.705,19.2399,18.6998,19.0582,1032200.0],["2001-03-07",19.1153,19.1932,18.7933,19.0478,917900.0],["2001-03-08",18.9283,19.001,18.3883,18.409,949900.0],["2001-03-09",18.0248,18.0975,17.7132,17.7599,707200.0],["2001-03-12",16.9758,17.3808,16.7473,16.7681,1264500.0],["2001-03-13",16.6694,17.1939,16.5136,17.1939,1560200.0],["2001-03-14",15.9424,16.5084,15.6308,16.3319,2169300.0],["2001-03-15",16.5396,16.5863,16.0982,16.0982,1384300.0],["2001-03-16",15.5633,15.5633,14.9973,15.1738,2587900.0],["2001-03-19",15.2361,15.7866,15.0336,15.7866,1147400.0],["2001-03-20",14.774,15.179,14.5455,14.6961,1398400.0],["2001-03-21",13.9067,14.0729,13.6471,13.8392,2831300.0],["2001-03-22",13.1642,13.8912,12.8006,13.8912,3290000.0],["2001-03-23",14.2391,14.4624,13.7613,14.4053,2203600.0],["2001-03-26",15.3192,15.4698,15.0596,15.1479,2471500.0],["2001-03-27",15.3712,15.6827,15.1686,15.6723,2246700.0],["2001-03-28",14.8415,14.9817,14.156,14.2287,1539200.0],["2001-03-29",14.0677,14.5766,14.021,14.1508,2952800.0],["2001-03-30",14.6621,14.6621,13.9842,14.0315,987300.0],["2001-04-02",14.1892,14.5308,13.7162,13.795,1747300.0],["2001-04-03",13.7057,13.7057,13.1276,13.3483,1711600.0],["2001-04-04",13.3273,13.6111,13.1118,13.2064,1971900.0],["2001-04-05",13.9895,14.6516,13.9527,14.5097,1457000.0],["2001-04-06",13.7425,14.0263,13.485,13.7582,1456100.0],["2001-04-09",14.0315,14.2785,13.5007,13.8213,1767400.0],["2001-04-10",14.2312,14.7567,14.2312,14.741,1441000.0],["2001-04-11",15.5608,15.6817,15.1351,15.2665,2396400.0],["2001-04-12",15.1667,15.5293,15.0983,15.5293,2306300.0],["2001-04-16",15.4767,15.4767,14.741,14.8461,825300.0],["2001-04-17",13.0435,14.0052,12.9227,13.8266,2537800.0],["2001-04-18",14.1629,15.3716,14.1261,15.3453,4711200.0],["2001-04-19",15.3874,15.8183,15.2402,15.7185,1869400.0],["2001-04-20",15.792,15.8971,15.1088,15.4504,2088100.0],["2001-04-23",15.2665,15.2665,14.7725,15.0037,902700.0],["2001-04-24",14.9249,15.4242,14.8461,14.9407,838200.0],["2001-04-25",15.0037,15.4504,14.9775,15.4242,923400.0],["2001-04-26",15.2928,15.3716,14.8986,15.0353,475500.0],["2001-04-27",15.4925,15.6344,15.3716,15.6081,736900.0],["2001-04-30",15.8183,16.265,15.7658,16.1862,2621300.0],["2001-05-01",16.1862,16.2913,15.976,16.2387,981000.0],["2001-05-02",16.6066,16.8168,16.512,16.7905,1491800.0],["2001-05-03",16.8694,16.8694,16.3228,16.4279,1668300.0],["2001-05-04",16.1599,16.5961,15.9444,16.554,1611300.0],["2001-05-07",16.7117,16.9745,16.5856,16.8115,763600.0],["2001-05-08",16.7642,16.7958,16.4857,16.717,1011200.0],["2001-05-09",16.018,16.3386,15.9234,16.1546,737000.0],["2001-05-10",16.7117,17.0691,16.6802,16.7905,1101500.0],["2001-05-11",16.7905,16.9482,16.6854,16.78,607200.0],["2001-05-14",16.3701,16.554,16.2913,16.3701,441600.0],["2001-05-15",16.6171,16.9902,16.554,16.6959,662000.0],["2001-05-16",16.0022,16.7642,15.8971,16.759,2506200.0],["2001-05-17",16.8956,17.274,16.8431,17.0112,1064400.0],["2001-05-18",17.2793,17.9204,17.2793,17.6997,913300.0],["2001-05-21",17.2004,17.8679,17.1479,17.8679,940600.0],["2001-05-22",17.6051,17.6524,17.1321,17.1321,1066800.0],["2001-05-23",16.3386,16.3386,15.976,16.0706,1289200.0],["2001-05-24",15.9549,15.9917,15.6344,15.9602,1148900.0],["2001-05-25",15.8025,15.8498,15.4767,15.5345,811800.0],["2001-05-29",15.5555,15.5818,15.2402,15.2402,869100.0],["2001-05-30",14.762,14.804,14.3206,14.3206,1489100.0],["2001-05-31",14.4782,14.7778,14.3731,14.557,2783200.0],["2001-06-01",14.1366,14.4467,14.0052,14.3206,1519700.0],["2001-06-04",14.6096,14.7515,14.2995,14.3994,1492500.0],["2001-06-05",14.4835,15.2192,14.4572,15.1141,1514900.0],["2001-06-06",15.277,15.4977,15.0615,15.1772,1665100.0],["2001-06-07",14.9564,15.4136,14.9512,15.3506,2028500.0],["2001-06-08",15.482,15.482,15.1719,15.3453,770800.0],["2001-06-11",14.8881,14.9249,14.1892,14.515,2709700.0],["2001-06-12",13.8161,14.2312,13.5375,14.1892,1281800.0],["2001-06-13",14.1576,14.1892,13.6689,13.753,1665200.0],["2001-06-14",13.1644,13.6058,13.1381,13.2905,986300.0],["2001-06-15",12.6652,13.1854,12.5022,13.054,2385800.0],["2001-06-18",12.6126,13.0225,12.497,12.8964,2802200.0],["2001-06-19",13.1276,13.2327,12.6179,12.723,861100.0],["2001-06-20",12.4182,12.7072,12.271,12.6862,908600.0],["2001-06-21",12.7177,13.033,12.6284,12.9016,1390400.0],["2001-06-22",13.2748,13.795,13.2748,13.7898,1810900.0],["2001-06-25",13.8528,13.9579,13.5585,13.753,1331100.0],["2001-06-26",13.1381,13.3746,13.012,13.1697,1359700.0],["2001-06-27",13.1907,13.259,13.0015,13.1381,1001600.0],["2001-06-28",13.3746,13.753,13.3378,13.3746,1071700.0],["2001-06-29",13.8739,14.1629,13.8266,13.8896,1024000.0],["2001-07-02",14.0893,14.3941,14.0105,14.0578,824100.0],["2001-07-03",13.9895,14.2312,13.9422,14.1997,353500.0],["2001-07-05",13.4534,13.9737,13.4009,13.7845,874200.0],["2001-07-06",13.4902,13.4955,13.1697,13.2853,620400.0],["2001-07-09",13.2064,13.3956,13.1749,13.2695,933800.0],["2001-07-10",13.7162,13.7162,13.0435,13.0646,1692500.0],["2001-07-11",13.012,13.2117,12.6652,13.0278,1361300.0],["2001-07-12",13.4009,13.8581,13.3536,13.8108,1556000.0],["2001-07-13",13.4534,13.8423,13.3115,13.5901,782100.0],["2001-07-16",13.217,13.2327,12.4917,12.539,1290200.0],["2001-07-17",12.5233,13.3536,12.5075,13.2958,1415200.0],["2001-07-18",13.1486,13.4167,13.0908,13.1171,1679100.0],["2001-07-19",13.6637,13.8055,13.5585,13.6269,784700.0],["2001-07-20",13.301,13.4955,13.2064,13.2275,667300.0],["2001-07-23",13.6531,13.7898,13.5848,13.6426,667000.0],["2001-07-24",13.6899,13.8055,13.5007,13.5691,741400.0],["2001-07-25",13.3588,13.5323,13.0593,13.4272,563400.0],["2001-07-26",13.5848,14.0578,13.464,13.9422,1208300.0],["2001-07-27",14.1892,14.2943,13.9264,14.1366,707300.0],["2001-07-30",14.5255,14.6096,14.2733,14.3731,838700.0],["2001-07-31",14.5308,14.7778,14.5097,14.5203,671900.0],["2001-08-01",15.1877,15.2402,14.8461,14.9564,1828600.0],["2001-08-02",15.4767,15.6291,15.3191,15.5555,1274200.0],["2001-08-03",15.235,15.3874,15.0037,15.1351,601900.0],["2001-08-06",14.6989,14.9775,14.6516,14.7725,402500.0],["2001-08-07",14.5623,14.7357,14.4992,14.6779,387200.0],["2001-08-08",14.1471,14.473,14.1103,14.1103,690900.0],["2001-08-09",13.9054,14.0841,13.7898,14.0841,813700.0],["2001-08-10",13.9159,14.0052,13.5323,14.0052,733900.0],["2001-08-13",14.3258,14.3521,14.0158,14.1892,370800.0],["2001-08-14",14.557,14.6569,14.1103,14.2943,775500.0],["2001-08-15",14.6043,14.6043,14.2943,14.3994,678300.0],["2001-08-16",14.0315,14.2575,13.8949,14.2312,1628000.0],["2001-08-17",13.6111,13.8108,13.4429,13.6374,843000.0],["2001-08-20",13.5428,13.7582,13.4272,13.7162,542200.0],["2001-08-21",13.8003,13.9001,13.4324,13.485,777800.0],["2001-08-22",13.9054,13.9895,13.5585,13.8266,675200.0],["2001-08-23",13.8108,14.0578,13.8055,14.0315,787800.0],["2001-08-24",14.2943,14.6832,14.268,14.5938,1189300.0],["2001-08-27",14.7147,14.8408,14.5623,14.72,787100.0],["2001-08-28",14.5255,14.5938,13.9527,13.979,1030700.0],["2001-08-29",14.3836,14.4467,14.0946,14.1944,790100.0],["2001-08-30",14.2155,14.3573,13.9054,14.0368,741600.0],["2001-08-31",14.289,14.4467,13.9001,14.0683,1397700.0],["2001-09-04",13.7162,14.1156,13.6164,13.6164,857700.0],["2001-09-05",13.4009,13.5796,13.1224,13.3483,2011400.0],["2001-09-06",12.5075,12.6757,12.1922,12.271,1191100.0],["2001-09-07",12.2815,12.4917,12.2185,12.2185,700300.0],["2001-09-10",11.982,12.6126,11.8296,12.3761,935300.0],["2001-09-17",9.7222,10.4054,9.6224,10.2898,3859700.0],["2001-09-18",9.8851,10.1689,9.6697,9.7222,2020500.0],["2001-09-19",9.9429,10.048,9.4857,9.6171,1920600.0],["2001-09-20",9.3543,9.4174,8.9602,8.9602,1757400.0],["2001-09-21",7.8986,8.9234,7.8986,8.7552,2393400.0],["2001-09-24",9.0653,9.4332,8.9339,9.0968,1349200.0],["2001-09-25",9.7012,9.8273,9.3543,9.5856,861100.0],["2001-09-26",10.1164,10.2162,9.6539,9.6539,1386100.0],["2001-09-27",9.1599,9.6907,9.0653,9.5698,1299400.0],["2001-09-28",9.9377,10.2425,9.9324,10.1426,928300.0],["2001-10-01",9.9061,10.0375,9.7748,9.8378,699300.0],["2001-10-02",9.7485,10.0901,9.6486,9.9587,965400.0],["2001-10-03",9.7432,10.6787,9.6749,10.5841,1642900.0],["2001-10-04",10.9309,11.2988,10.7575,11.0623,1342200.0],["2001-10-05",10.8101,11.1359,10.5893,10.9835,833400.0],["2001-10-08",10.5473,11.1043,10.5368,10.9835,930400.0],["2001-10-09",11.283,11.2883,10.7785,10.7995,999200.0],["2001-10-10",10.9414,11.7718,10.9309,11.7087,1221400.0],["2001-10-11",11.9557,12.2395,11.6772,12.0345,1345100.0],["2001-10-12",11.9557,12.1554,11.756,12.1028,1489200.0],["2001-10-15",11.3093,11.3093,10.789,11.0097,857100.0],["2001-10-16",11.6141,11.8821,11.3776,11.7928,867500.0],["2001-10-17",12.25,12.25,11.5931,11.5983,1398200.0],["2001-10-18",11.4302,11.7192,11.4039,11.5353,705300.0],["2001-10-19",11.3251,11.5773,11.0886,11.5353,1284500.0],["2001-10-22",11.2673,11.714,11.2252,11.6456,1021200.0],["2001-10-23",12.0871,12.2185,11.8243,11.9662,774300.0],["2001-10-24",12.1396,12.2605,11.7245,12.045,1054700.0],["2001-10-25",11.8558,12.3025,11.7192,12.271,836200.0],["2001-10-26",12.2763,12.5443,12.2447,12.4497,560900.0],["2001-10-29",12.5075,12.518,12.0188,12.0345,700500.0],["2001-10-30",11.7297,11.7665,11.3619,11.3934,613800.0],["2001-10-31",12.0345,12.1869,11.5878,11.8506,599800.0],["2001-11-01",12.25,12.6126,11.982,12.5863,577200.0],["2001-11-02",12.6126,12.7492,12.5075,12.6652,689500.0],["2001-11-05",12.9279,13.2327,12.9279,13.1119,896000.0],["2001-11-06",13.1171,13.3694,12.8859,13.3483,968000.0],["2001-11-07",13.1171,13.5743,12.9805,13.4114,1811600.0],["2001-11-08",13.8476,13.979,13.5113,13.5165,1187200.0],["2001-11-09",13.4797,13.5323,13.1907,13.2695,843100.0],["2001-11-12",12.6126,13.0803,12.6126,12.9752,516200.0],["2001-11-13",13.2537,13.6531,13.2537,13.5848,1163600.0],["2001-11-14",14.0578,14.0841,13.7477,13.8476,1269800.0],["2001-11-15",14.4414,14.7725,14.2417,14.4414,1629300.0],["2001-11-16",14.8093,15.1141,14.557,14.8198,1601100.0],["2001-11-19",14.6674,14.8986,14.6254,14.8461,1178800.0],["2001-11-20",14.1576,14.4782,13.8634,13.979,1038200.0],["2001-11-21",14.0736,14.1892,13.8213,14.1892,635500.0],["2001-11-23",14.6832,14.8724,14.5833,14.8093,385300.0],["2001-11-26",15.1614,15.4242,15.0037,15.3716,1988400.0],["2001-11-27",14.9775,15.0248,14.3889,14.741,1266000.0],["2001-11-28",14.0052,14.1629,13.7162,13.7793,1585500.0],["2001-11-29",13.9579,14.3311,13.8213,14.3153,634300.0],["2001-11-30",14.2785,14.4467,13.979,14.226,602000.0],["2001-12-03",14.1103,14.1997,14.0052,14.0631,634400.0],["2001-12-04",14.4782,14.8934,14.3731,14.8724,915200.0],["2001-12-05",15.4925,16.2808,15.4557,16.1126,1830800.0],["2001-12-06",16.1126,16.2072,15.8446,16.0495,948600.0],["2001-12-07",15.792,16.0127,15.5135,15.5135,1169100.0],["2001-12-10",15.1929,15.3611,14.988,14.988,688300.0],["2001-12-11",15.1561,15.6922,15.0878,15.3506,858700.0],["2001-12-12",15.7395,15.7815,15.2402,15.4031,1102500.0],["2001-12-13",14.6989,14.8461,14.2995,14.3153,649200.0],["2001-12-14",14.5833,14.7094,14.3731,14.6096,686800.0],["2001-12-17",14.9827,15.2034,14.9249,15.0721,935500.0],["2001-12-18",15.3191,15.4294,15.1351,15.256,1164500.0],["2001-12-19",15.1667,15.5871,15.1194,15.214,1293000.0],["2001-12-20",14.9407,15.0353,14.5045,14.5045,589300.0],["2001-12-21",14.9564,15.0983,14.8198,14.8724,894400.0],["2001-12-24",14.9302,15.03,14.7883,14.8776,214700.0],["2001-12-26",14.7462,15.009,14.7147,14.8724,550200.0],["2001-12-27",15.4504,15.524,15.2665,15.3716,834300.0],["2001-12-28",15.4767,15.5661,15.298,15.3821,590100.0],["2001-12-31",15.3033,15.503,15.235,15.298,296600.0],["2002-01-02",15.7868,15.8288,15.5818,15.792,1222600.0],["2002-01-03",16.4069,16.5856,16.3018,16.4805,2079100.0],["2002-01-04",16.554,16.5856,15.9287,16.2387,1662600.0],["2002-01-07",16.1336,16.223,15.6396,15.7447,1266500.0],["2002-01-08",15.8183,16.0127,15.7185,15.8866,742700.0],["2002-01-09",16.307,16.5015,16.0285,16.0338,1130200.0],["2002-01-10",15.9444,15.997,15.503,15.6869,822000.0],["2002-01-11",15.9444,15.997,15.6344,15.6501,1159000.0],["2002-01-14",15.8078,15.8131,15.2402,15.3296,1011300.0],["2002-01-15",15.2192,15.6817,15.1719,15.4504,831800.0],["2002-01-16",14.8671,14.9407,14.4625,14.4625,950600.0],["2002-01-17",15.0037,15.1299,14.8198,15.0353,1033000.0],["2002-01-18",14.6569,14.9775,14.6569,14.8513,564800.0],["2002-01-22",14.9249,14.988,14.2943,14.4572,634200.0],["2002-01-23",14.3048,14.4257,14.042,14.289,847900.0],["2002-01-24",14.7988,14.9039,14.5728,14.5886,937200.0],["2002-01-25",14.3258,14.4309,14.2155,14.4152,1679400.0],["2002-01-28",14.6201,14.7252,14.5097,14.5833,900000.0],["2002-01-29",14.8356,14.967,14.2943,14.3889,970500.0],["2002-01-30",14.1103,14.494,14.021,14.4467,1200900.0],["2002-01-31",14.4467,14.4992,14.1629,14.3731,732600.0],["2002-02-01",14.515,14.5833,14.1892,14.3153,626800.0],["2002-02-04",14.1314,14.1576,13.8371,13.8739,1287100.0],["2002-02-05",13.6794,13.8633,13.3904,13.7267,1486900.0],["2002-02-06",13.4534,13.4587,13.2853,13.3746,1462200.0],["2002-02-07",13.795,13.8739,13.506,13.5901,1911400.0],["2002-02-08",13.5638,13.6742,13.2432,13.6742,681100.0],["2002-02-11",13.795,14.2417,13.7845,14.2417,1129200.0],["2002-02-12",13.9685,14.3679,13.9159,14.1314,920300.0],["2002-02-13",14.1629,14.5518,14.1524,14.4887,718400.0],["2002-02-14",14.5991,14.8986,14.4677,14.7147,865000.0],["2002-02-15",14.3626,14.4099,14.063,14.1682,599800.0],["2002-02-19",13.8213,13.9001,13.6006,13.6006,749300.0],["2002-02-20",13.506,13.8108,13.4061,13.8055,2398300.0],["2002-02-21",13.4797,13.6531,13.1802,13.1854,1874600.0],["2002-02-22",12.9279,13.1854,12.8281,13.0435,972800.0],["2002-02-25",12.9227,13.3694,12.8596,13.3694,1723700.0],["2002-02-26",13.4219,13.548,13.217,13.3904,1087700.0],["2002-02-27",13.6374,13.6899,13.2695,13.4061,1039500.0],["2002-02-28",13.5743,13.8003,13.5691,13.6426,845600.0],["2002-03-01",13.8844,14.3994,13.8213,14.3468,1696200.0],["2002-03-04",14.515,15.1456,14.4887,15.1299,1105300.0],["2002-03-05",14.741,15.0458,14.741,14.8724,1381300.0],["2002-03-06",14.7935,15.3664,14.7725,15.3191,998000.0],["2002-03-07",15.5188,15.5818,15.2402,15.4925,1058300.0],["2002-03-08",15.5188,15.813,15.5135,15.7185,974900.0],["2002-03-11",15.4347,15.6606,15.2034,15.4609,600300.0],["2002-03-12",14.9407,15.1246,14.8724,15.1141,1064300.0],["2002-03-13",14.9144,14.9722,14.6201,14.6201,1505100.0],["2002-03-14",15.0143,15.1561,14.988,15.0563,733300.0],["2002-03-15",14.9564,15.5082,14.9512,15.5082,674700.0],["2002-03-18",15.6501,15.6659,15.4084,15.5818,534800.0],["2002-03-19",15.8446,15.8761,15.6344,15.8025,1335800.0],["2002-03-20",15.3979,15.4189,15.1088,15.2455,442500.0],["2002-03-21",15.1614,15.3506,14.9249,15.2823,568800.0],["2002-03-22",15.1877,15.4189,15.0878,15.1824,473200.0],["2002-03-25",15.3296,15.4189,14.7778,14.7988,522100.0],["2002-03-26",14.8724,15.3664,14.8671,15.2034,602000.0],["2002-03-27",15.5135,15.6186,15.3191,15.4925,1045200.0],["2002-03-28",15.7658,16.0233,15.7658,15.8814,669100.0],["2002-04-01",15.8814,16.3018,15.8446,16.244,766200.0],["2002-04-02",16.1558,16.2408,16.0603,16.0868,723700.0],["2002-04-03",16.2036,16.3364,15.9913,16.0656,1077100.0],["2002-04-04",15.8479,15.9647,15.6621,15.8108,524700.0],["2002-04-05",15.9329,15.9541,15.5347,15.6727,779500.0],["2002-04-08",14.7383,15.0728,14.6852,14.9666,953900.0],["2002-04-09",15.0038,15.1152,14.7755,14.8445,746500.0],["2002-04-10",14.8923,15.1312,14.7064,15.0462,1452800.0],["2002-04-11",14.7755,15.0197,14.6427,14.7011,1703800.0],["2002-04-12",14.733,14.9984,14.6905,14.9135,525200.0],["2002-04-15",14.9666,15.2639,14.94,15.1949,630700.0],["2002-04-16",16.0868,16.5647,16.0709,16.4691,1389000.0],["2002-04-17",16.7186,16.8301,16.5912,16.6655,1430800.0],["2002-04-18",16.4266,16.5063,16.1771,16.4054,1013400.0],["2002-04-19",16.5063,16.5965,16.4107,16.5381,875700.0],["2002-04-22",16.2939,16.3523,16.0709,16.1452,1219900.0],["2002-04-23",16.3629,16.5912,16.3629,16.4266,1384800.0],["2002-04-24",16.6284,16.6974,16.3788,16.3948,1434000.0],["2002-04-25",16.193,16.347,16.0337,16.2726,803400.0],["2002-04-26",16.3948,16.5116,15.7948,15.8108,1330000.0],["2002-04-29",16.1028,16.2939,16.039,16.1718,769400.0],["2002-04-30",16.0921,16.57,16.0337,16.4638,848400.0],["2002-05-01",16.3735,16.7239,16.1399,16.6921,715400.0],["2002-05-02",16.4956,16.6974,16.1665,16.2726,635100.0],["2002-05-03",15.6143,15.6143,15.2108,15.2533,1047500.0],["2002-05-06",15.6409,15.7417,15.4019,15.471,450800.0],["2002-05-07",15.5241,15.7364,15.0781,15.4922,980700.0],["2002-05-08",15.8585,16.2886,15.8161,16.2514,851200.0],["2002-05-09",16.2408,16.3045,15.9594,15.986,678800.0],["2002-05-10",16.0762,16.0762,15.6833,15.763,770600.0],["2002-05-13",15.7789,16.2408,15.7258,16.193,557500.0],["2002-05-14",16.7399,16.9363,16.5753,16.8938,931500.0],["2002-05-15",16.5381,17.1646,16.5222,16.9044,861900.0],["2002-05-16",16.9788,17.1752,16.8354,17.1593,543400.0],["2002-05-17",17.5097,17.5203,17.0956,17.4566,856400.0],["2002-05-20",17.4938,17.5044,17.0531,17.0903,812300.0],["2002-05-21",17.1274,17.1274,16.7505,16.777,903800.0],["2002-05-22",16.8089,17.0159,16.7239,16.9682,613600.0],["2002-05-23",16.8885,17.0478,16.7399,17.0425,546000.0],["2002-05-24",16.862,16.8779,16.6974,16.8142,440600.0],["2002-05-28",16.9469,16.9894,16.7027,16.8301,600800.0],["2002-05-29",16.7133,16.9044,16.708,16.7823,1427300.0],["2002-05-30",15.9435,16.1824,15.8214,16.124,1127500.0],["2002-05-31",16.4001,16.5753,16.2461,16.2461,982500.0],["2002-06-03",16.0921,16.193,15.832,15.8904,1022600.0],["2002-06-04",15.5028,15.7683,15.2745,15.6037,1746500.0],["2002-06-05",15.3913,15.4657,15.1312,15.3329,708500.0],["2002-06-06",15.4816,15.609,15.2798,15.2958,652000.0],["2002-06-07",14.3773,14.7861,14.3083,14.6799,1283900.0],["2002-06-10",14.7489,14.8073,14.4781,14.4888,468900.0],["2002-06-11",14.9984,15.248,14.8126,14.8392,1006800.0],["2002-06-12",14.4675,14.7595,14.3507,14.7595,960100.0],["2002-06-13",14.4941,14.5259,14.0587,14.0693,817400.0],["2002-06-14",13.6711,13.9578,13.273,13.8994,1364700.0],["2002-06-17",14.2711,14.6905,14.2499,14.6374,931600.0],["2002-06-18",14.51,14.9135,14.4941,14.5949,1084100.0],["2002-06-19",14.1968,14.4835,14.0959,14.1861,915500.0],["2002-06-20",14.0693,14.149,13.6977,13.8517,1304300.0],["2002-06-21",13.7455,13.8941,13.565,13.6181,785400.0],["2002-06-24",13.3526,13.8039,13.1349,13.565,1121600.0],["2002-06-25",14.0853,14.149,13.6605,13.7295,891700.0],["2002-06-26",13.2146,13.7508,13.1721,13.6765,1675400.0],["2002-06-27",14.08,14.2976,13.7508,14.2976,987600.0],["2002-06-28",14.4516,14.8126,14.4304,14.6533,1410300.0],["2002-07-01",14.7064,14.8498,14.0746,14.1118,779400.0],["2002-07-02",13.5437,13.8994,13.0924,13.1349,1636000.0],["2002-07-03",12.8748,13.2517,12.6093,13.1986,1182500.0],["2002-07-05",13.9472,14.5206,13.9472,14.4516,526800.0],["2002-07-08",14.4251,14.5312,13.9419,14.1118,511600.0],["2002-07-09",13.7933,14.1224,13.7242,13.7773,558800.0],["2002-07-10",14.2445,14.2658,13.3154,13.3314,1528900.0],["2002-07-11",13.1137,13.6181,12.827,13.5119,799900.0],["2002-07-12",13.3791,13.4216,12.8748,12.981,1243900.0],["2002-07-15",13.0128,13.0181,12.2217,12.8004,1426300.0],["2002-07-16",12.5084,12.9013,12.2961,12.45,1466100.0],["2002-07-17",13.3154,13.4429,12.9544,13.1509,1233300.0],["2002-07-18",13.5543,13.6924,13.2146,13.257,951300.0],["2002-07-19",13.3154,13.5172,12.742,12.758,1341500.0],["2002-07-22",12.9119,13.3685,12.3598,12.4713,1071800.0],["2002-07-23",12.2164,12.4076,11.6802,11.6855,893200.0],["2002-07-24",11.282,12.0731,10.7564,12.0041,1832100.0],["2002-07-25",10.7511,11.1705,10.3529,10.9157,2067600.0],["2002-07-26",10.4166,11.2608,10.3104,11.1227,1204800.0],["2002-07-29",11.574,12.0678,11.3776,12.0306,1009600.0],["2002-07-30",11.8129,12.1102,11.6484,11.7864,709600.0],["2002-07-31",11.8395,12.0572,11.4413,11.9669,768800.0],["2002-08-01",11.7227,11.8236,11.0219,11.0962,586200.0],["2002-08-02",10.5706,10.5706,9.9494,10.1034,1189900.0],["2002-08-05",10.0609,10.0609,9.2964,9.3707,1005200.0],["2002-08-06",9.96,10.406,9.96,10.252,1913900.0],["2002-08-07",10.9582,11.0059,10.4379,10.7511,2023400.0],["2002-08-08",10.8679,11.075,10.5971,10.9953,3093100.0],["2002-08-09",10.5228,11.1652,10.5122,10.8307,740900.0],["2002-08-12",10.5493,10.6821,10.3476,10.4538,857800.0],["2002-08-13",10.3954,10.9104,10.3211,10.5016,1155800.0],["2002-08-14",10.4856,10.7086,10.1299,10.698,959700.0],["2002-08-15",10.8307,11.1546,10.6343,11.0696,976300.0],["2002-08-16",10.698,11.2979,10.6662,11.1015,816200.0],["2002-08-19",11.2926,12.1421,11.2873,12.0731,956400.0],["2002-08-20",11.8926,12.1209,11.7333,11.7386,1000100.0],["2002-08-21",11.935,12.2111,11.8129,12.0837,1030100.0],["2002-08-22",12.2642,12.5244,12.174,12.45,705500.0],["2002-08-23",12.1474,12.2536,11.9085,11.9085,892200.0],["2002-08-26",12.0996,12.158,11.3988,11.8607,1020300.0],["2002-08-27",11.9457,12.1952,11.5846,11.866,1269600.0],["2002-08-28",11.5369,11.6271,11.2395,11.3404,541100.0],["2002-08-29",10.7723,11.1174,10.7246,10.836,1109000.0],["2002-08-30",10.5759,10.8838,10.5387,10.7246,729200.0],["2002-09-03",10.1405,10.1883,9.7158,9.7477,1116100.0],["2002-09-04",9.8114,9.9335,9.4503,9.7264,3661000.0],["2002-09-05",9.2274,9.3229,8.9831,9.0309,2568000.0],["2002-09-06",9.6999,9.7477,9.3973,9.4291,1165100.0],["2002-09-09",9.0415,9.1318,8.7655,9.0893,1581200.0],["2002-09-10",9.2114,9.4769,9.1159,9.4079,1029900.0],["2002-09-11",10.0875,10.114,9.7689,9.7954,884800.0],["2002-09-12",9.1318,9.2751,8.9831,9.0256,2629900.0],["2002-09-13",8.946,9.1265,8.8079,9.084,1167400.0],["2002-09-16",8.9884,9.0787,8.5478,8.5903,617000.0],["2002-09-17",8.5956,8.6009,8.1602,8.2717,1924700.0],["2002-09-18",7.9532,8.1443,7.7886,8.0275,1115200.0],["2002-09-19",7.6452,7.8257,7.4647,7.4859,3875800.0],["2002-09-20",7.4913,7.8841,7.4063,7.4488,2914200.0],["2002-09-23",7.0612,7.1674,6.7692,6.9444,2226300.0],["2002-09-24",7.0771,7.5444,7.04,7.2948,2454500.0],["2002-09-25",7.8894,8.0647,7.6081,7.9585,1802700.0],["2002-09-26",8.4097,8.4469,8.1284,8.2983,2625300.0],["2002-09-27",8.2345,8.3089,7.9585,7.9956,1505900.0],["2002-09-30",7.5656,7.8682,7.539,7.7142,1031500.0],["2002-10-01",7.8151,8.3089,7.7249,8.2186,819400.0],["2002-10-02",8.0275,8.5159,7.9956,8.0859,1455300.0],["2002-10-03",8.0753,8.346,7.9532,7.9532,1073000.0],["2002-10-04",8.0169,8.0169,7.6718,7.7992,978900.0],["2002-10-07",7.4329,7.5019,7.1939,7.2895,926600.0],["2002-10-08",7.4169,7.4382,7.0081,7.263,982000.0],["2002-10-09",6.9444,7.3532,6.9072,7.1302,809400.0],["2002-10-10",7.0506,7.7461,6.971,7.7302,1210300.0],["2002-10-11",8.3354,8.5478,8.2027,8.2558,1607400.0],["2002-10-14",7.9638,7.9903,7.6399,7.8576,1084200.0],["2002-10-15",8.7124,9.0415,8.4841,9.0309,1229100.0],["2002-10-16",8.3354,8.4894,8.0328,8.0593,982400.0],["2002-10-17",8.8026,8.8026,8.3779,8.6752,1393500.0],["2002-10-18",8.7018,9.2008,8.6115,9.0256,949100.0],["2002-10-21",8.9778,9.2698,8.7708,9.2539,1200600.0],["2002-10-22",8.6062,9.0628,8.5425,9.0469,859800.0],["2002-10-23",8.4628,8.8557,8.2611,8.8398,2146800.0],["2002-10-24",8.8557,9.015,8.6752,8.6911,1420200.0],["2002-10-25",8.6699,9.1053,8.6699,9.084,687300.0],["2002-10-28",9.4716,9.53,9.2698,9.2698,929800.0],["2002-10-29",9.1212,9.153,8.6593,8.9778,1348600.0],["2002-10-30",9.0256,9.4716,8.9778,9.3707,990200.0],["2002-10-31",9.4238,9.6468,9.2327,9.3973,739500.0],["2002-11-01",9.2911,9.7636,9.1849,9.7264,1140700.0],["2002-11-04",9.9866,10.1405,9.8273,9.8273,1284700.0],["2002-11-05",9.8273,10.2839,9.7954,10.1936,3472900.0],["2002-11-06",10.2414,10.2786,9.8326,10.2786,1040900.0],["2002-11-07",9.4397,9.5353,9.2805,9.3176,805400.0],["2002-11-08",9.2114,9.307,8.9725,9.1106,968200.0],["2002-11-11",8.6805,8.7761,8.5159,8.5425,1164000.0],["2002-11-12",8.6115,8.8663,8.5425,8.6593,1692700.0],["2002-11-13",8.4947,8.8239,8.4363,8.6487,1187600.0],["2002-11-14",9.2539,9.4503,9.1637,9.4291,1146600.0],["2002-11-15",9.5034,9.7105,9.5034,9.6946,2019400.0],["2002-11-18",9.8538,9.891,9.599,9.6415,671200.0],["2002-11-19",10.0397,10.2096,9.9335,9.9706,1365100.0],["2002-11-20",10.0237,10.4591,9.9813,10.3954,1860000.0],["2002-11-21",10.8944,11.1227,10.7776,11.0696,2596600.0],["2002-11-22",11.1121,11.4094,11.0537,11.2555,1953800.0],["2002-11-25",10.9316,11.2714,10.9104,11.2289,815900.0],["2002-11-26",11.0325,11.0431,10.5493,10.6343,774200.0],["2002-11-27",11.0909,11.4785,11.0219,11.4041,545700.0],["2002-11-29",11.8766,11.8926,11.4413,11.4785,637600.0],["2002-12-02",12.1315,12.1793,11.4731,11.6643,1297700.0],["2002-12-03",11.2555,11.3033,10.9157,10.9847,1112800.0],["2002-12-04",10.6343,10.8201,10.4909,10.6715,1292500.0],["2002-12-05",10.7511,10.7564,10.045,10.2255,919500.0],["2002-12-06",9.7583,10.3529,9.7424,10.2733,820500.0],["2002-12-09",9.9653,10.0237,9.7954,9.822,1020600.0],["2002-12-10",9.8485,10.0875,9.7636,10.0821,892200.0],["2002-12-11",9.8432,10.1883,9.8379,10.0344,480500.0],["2002-12-12",10.1724,10.3529,9.9282,10.029,411400.0],["2002-12-13",10.0344,10.0344,9.5618,9.6202,450900.0],["2002-12-16",9.7901,10.2096,9.7848,10.183,669700.0],["2002-12-17",10.1724,10.1936,9.7689,9.8167,566400.0],["2002-12-18",9.3973,9.4185,9.1212,9.2327,1354100.0],["2002-12-19",9.1902,9.3919,9.1477,9.2805,1502600.0],["2002-12-20",9.5353,9.7477,9.4503,9.5937,598200.0],["2002-12-23",9.7317,9.7848,9.5884,9.684,411200.0],["2002-12-24",9.3973,9.5406,9.238,9.4875,757100.0],["2002-12-26",9.4822,9.6309,9.3973,9.4132,576000.0],["2002-12-27",9.445,9.4769,9.238,9.2858,822000.0],["2002-12-30",9.2433,9.3973,9.2114,9.3176,454600.0],["2002-12-31",9.4397,9.445,9.2167,9.3866,712500.0],["2003-01-02",9.6733,10.114,9.5778,10.0503,803300.0],["2003-01-03",9.9016,10.0344,9.8114,9.9494,446100.0],["2003-01-06",9.9547,10.268,9.9176,10.2202,639500.0],["2003-01-07",10.0928,10.2573,10.0184,10.1459,677700.0],["2003-01-08",9.6521,9.668,9.4822,9.5565,928400.0],["2003-01-09",9.4291,9.8698,9.4238,9.8114,784900.0],["2003-01-10",9.8751,10.1246,9.8432,10.0237,536600.0],["2003-01-13",10.1936,10.3264,10.0556,10.1883,1088300.0],["2003-01-14",10.2733,10.2786,10.1087,10.1724,782000.0],["2003-01-15",10.1405,10.1671,9.9653,9.9653,398500.0],["2003-01-16",9.7052,9.7689,9.6096,9.7583,650000.0],["2003-01-17",9.3548,9.4185,9.238,9.3017,1628100.0],["2003-01-21",9.2698,9.2911,9.0575,9.0893,717500.0],["2003-01-22",8.6858,8.9513,8.6805,8.7973,882400.0],["2003-01-23",9.0522,9.1159,8.8239,9.0362,1526700.0],["2003-01-24",8.8451,8.8504,8.585,8.638,1087500.0],["2003-01-27",8.5425,8.7071,8.3779,8.4628,694500.0],["2003-01-28",8.638,8.7495,8.5319,8.6911,863800.0],["2003-01-29",8.638,8.9247,8.5478,8.877,1070600.0],["2003-01-30",8.8982,8.8982,8.6593,8.6858,1032900.0],["2003-01-31",8.585,9.2114,8.585,9.1265,1370600.0],["2003-02-03",9.0469,9.1796,8.9672,8.9885,489800.0],["2003-02-04",8.9247,8.9938,8.8132,8.9247,481000.0],["2003-02-05",9.0044,9.238,8.9991,9.1053,880400.0],["2003-02-06",8.9938,9.0203,8.7814,8.8557,707800.0],["2003-02-07",8.8079,8.8079,8.5053,8.5531,1156700.0],["2003-02-10",8.569,8.6009,8.2664,8.3089,1137200.0],["2003-02-11",8.362,8.7389,8.362,8.5956,960800.0],["2003-02-12",8.3301,8.4522,8.2876,8.2876,1171000.0],["2003-02-13",8.4363,8.6168,8.3885,8.6168,581300.0],["2003-02-14",8.6752,9.0256,8.6487,9.0256,563000.0],["2003-02-18",9.238,9.3335,9.1477,9.2114,439800.0],["2003-02-19",9.238,9.2645,8.9513,9.0469,340200.0],["2003-02-20",9.169,9.2221,8.9194,9.0309,589700.0],["2003-02-21",9.0362,9.2167,8.8929,9.1371,384100.0],["2003-02-24",8.9513,8.9991,8.8026,8.8026,602400.0],["2003-02-25",8.6221,8.7973,8.5212,8.7973,853400.0],["2003-02-26",8.6062,8.6699,8.4682,8.5,740600.0],["2003-02-27",8.431,8.654,8.3832,8.6221,1547300.0],["2003-02-28",8.9247,8.9938,8.7071,8.8663,621500.0],["2003-03-03",8.9513,9.0044,8.723,8.7389,616700.0],["2003-03-04",8.4947,8.5637,8.3354,8.3354,1516000.0],["2003-03-05",8.3991,8.5212,8.3779,8.4788,702100.0],["2003-03-06",8.2823,8.4204,8.139,8.2133,731000.0],["2003-03-07",7.9107,8.1124,7.9107,8.0381,1010900.0],["2003-03-10",7.7089,7.7196,7.5656,7.5974,1342200.0],["2003-03-11",7.7833,7.8735,7.6612,7.6877,832200.0],["2003-03-12",7.4329,7.5974,7.3267,7.5709,1908400.0],["2003-03-13",8.0328,8.362,7.9532,8.2876,1543500.0],["2003-03-14",8.7336,8.7814,8.4841,8.5584,2445700.0],["2003-03-17",8.5637,9.2964,8.5637,9.169,1882700.0],["2003-03-18",9.4875,9.4981,9.1371,9.3442,1606800.0],["2003-03-19",9.4875,9.5725,9.3229,9.5194,1461300.0],["2003-03-20",9.4928,9.6415,9.2486,9.5618,1438800.0],["2003-03-21",9.668,9.9866,9.6309,9.9176,1626400.0],["2003-03-24",9.1637,9.1637,8.6964,8.7442,1632100.0],["2003-03-25",8.9991,9.3282,8.9991,9.1637,1441500.0],["2003-03-26",9.3813,9.3973,9.1318,9.1902,1247700.0],["2003-03-27",8.723,8.93,8.6593,8.8823,747200.0],["2003-03-28",8.7361,9.0078,8.7198,8.8393,498700.0],["2003-03-31",8.5786,8.6275,8.3667,8.4699,874400.0],["2003-04-01",8.4916,8.7253,8.4319,8.6764,904900.0],["2003-04-02",9.1219,9.2305,8.6818,9.1273,1565800.0],["2003-04-03",9.1545,9.2957,9.073,9.149,2391700.0],["2003-04-04",9.1545,9.1979,8.9915,9.1327,953500.0],["2003-04-07",9.8499,9.9422,9.6325,9.676,2085500.0],["2003-04-08",9.676,9.676,9.3718,9.3989,695100.0],["2003-04-09",9.5728,9.8716,9.3935,9.4207,923500.0],["2003-04-10",9.4804,9.5293,9.3337,9.4207,439600.0],["2003-04-11",9.7575,9.8716,9.4587,9.6163,555000.0],["2003-04-14",9.6163,9.6163,9.2359,9.5511,908200.0],["2003-04-15",9.7575,9.9259,9.6434,9.7901,1256700.0],["2003-04-16",10.1215,10.1541,9.6923,9.7466,1021400.0],["2003-04-17",9.964,10.2247,9.964,10.1324,1102500.0],["2003-04-21",9.9966,10.241,9.9422,10.1867,492700.0],["2003-04-22",9.8879,10.4149,9.8716,10.3769,771700.0],["2003-04-23",10.2791,10.4584,10.2084,10.366,1139700.0],["2003-04-24",10.0563,10.1215,9.9314,10.0129,810500.0],["2003-04-25",9.6977,9.7303,9.4913,9.5402,1134700.0],["2003-04-28",9.5402,10.0237,9.5402,10.002,741800.0],["2003-04-29",10.1487,10.3062,9.9422,10.0889,853800.0],["2003-04-30",10.1921,10.241,10.0129,10.1487,1264700.0],["2003-05-01",10.1052,10.1867,9.9151,10.1867,1151000.0],["2003-05-02",10.0237,10.4421,10.0237,10.3877,1088900.0],["2003-05-05",10.3877,10.7083,10.3877,10.5942,1222600.0],["2003-05-06",10.5398,10.768,10.4149,10.7137,1717500.0],["2003-05-07",10.6811,10.73,10.4421,10.4855,889200.0],["2003-05-08",10.366,10.5398,10.2139,10.2736,918100.0],["2003-05-09",10.2682,10.6322,10.2356,10.5942,1457200.0],["2003-05-12",10.3334,10.567,10.3171,10.5181,1194800.0],["2003-05-13",10.3008,10.4801,10.2356,10.3225,1026400.0],["2003-05-14",10.4638,10.4638,10.1487,10.2465,898800.0],["2003-05-15",10.2084,10.2682,10.0509,10.241,605000.0],["2003-05-16",10.2139,10.4258,10.165,10.3497,1043400.0],["2003-05-19",10.0183,10.0237,9.6434,9.6923,844300.0],["2003-05-20",9.6054,9.7249,9.4533,9.5565,1211200.0],["2003-05-21",9.3174,9.475,9.2631,9.4587,737000.0],["2003-05-22",9.4152,9.6814,9.3718,9.6163,1826400.0],["2003-05-23",9.6108,9.6651,9.513,9.5565,1120900.0],["2003-05-27",9.4261,9.9259,9.4261,9.877,578800.0],["2003-05-28",10.1487,10.3117,10.0563,10.1813,944900.0],["2003-05-29",10.2139,10.4258,10.1758,10.2193,709200.0],["2003-05-30",10.5344,10.7735,10.529,10.6811,1120400.0],["2003-06-02",10.8984,11.0234,10.7626,10.768,848900.0],["2003-06-03",10.6431,10.8441,10.6105,10.8115,901400.0],["2003-06-04",10.7626,11.1375,10.73,11.0614,561500.0],["2003-06-05",10.893,11.3439,10.8713,11.2407,1032100.0],["2003-06-06",11.5612,11.6645,11.3059,11.3493,759400.0],["2003-06-09",11.1972,11.2516,11.0179,11.0777,557900.0],["2003-06-10",11.4091,11.4634,11.2081,11.3656,574800.0],["2003-06-11",11.2407,11.4797,11.094,11.4689,1196000.0],["2003-06-12",11.4471,11.4797,11.2298,11.3602,773700.0],["2003-06-13",10.9636,10.9908,10.7735,10.8278,1526300.0],["2003-06-16",11.0234,11.2461,10.8658,11.2244,926700.0],["2003-06-17",11.0397,11.1157,10.893,11.0723,977800.0],["2003-06-18",11.0723,11.2353,11.0397,11.0723,664100.0],["2003-06-19",11.0723,11.0831,10.8658,10.9473,513600.0],["2003-06-20",10.7517,10.8604,10.6811,10.7572,823000.0],["2003-06-23",10.6159,10.6811,10.3877,10.4312,768700.0],["2003-06-24",10.2954,10.4095,10.2736,10.3606,876400.0],["2003-06-25",10.3606,10.5724,10.3388,10.3551,855000.0],["2003-06-26",10.2465,10.366,10.1541,10.3551,1043900.0],["2003-06-27",10.4909,10.6213,10.3986,10.4312,699600.0],["2003-06-30",10.6485,10.6757,10.3334,10.3823,588500.0],["2003-07-01",10.1487,10.3606,10.0509,10.3117,1290200.0],["2003-07-02",10.3714,10.6268,10.3551,10.6268,813600.0],["2003-07-03",10.4855,10.6213,10.4638,10.4855,453300.0],["2003-07-07",10.893,11.1755,10.8658,11.1483,682500.0],["2003-07-08",11.0831,11.3439,11.0723,11.3276,1349700.0],["2003-07-09",11.1212,11.2081,10.9799,11.1429,788500.0],["2003-07-10",10.9853,11.132,10.9364,10.9582,785100.0],["2003-07-11",11.0179,11.219,11.0125,11.0723,326500.0],["2003-07-14",11.3548,11.5069,11.2461,11.2733,742100.0],["2003-07-15",11.6862,11.7405,11.2461,11.3765,1268100.0],["2003-07-16",11.3602,11.3765,11.094,11.1809,1649300.0],["2003-07-17",10.7626,10.8169,10.3443,10.4258,2827700.0],["2003-07-18",10.8876,11.0886,10.7952,11.056,1265300.0],["2003-07-21",10.8767,10.8821,10.692,10.7463,434800.0],["2003-07-22",11.0723,11.1592,10.9853,11.1103,538200.0],["2003-07-23",11.0723,11.0723,10.7572,11.0071,794000.0],["2003-07-24",11.2407,11.3602,11.1375,11.1375,623700.0],["2003-07-25",11.2461,11.4634,11.1049,11.4634,600200.0],["2003-07-28",11.5069,11.5449,11.3874,11.4145,437400.0],["2003-07-29",11.5449,11.6156,11.2353,11.3005,866900.0],["2003-07-30",11.2135,11.3276,11.1212,11.1972,330900.0],["2003-07-31",11.5232,11.5395,11.2624,11.2842,765600.0],["2003-08-01",11.3494,11.4308,11.2244,11.3168,466900.0],["2003-08-04",11.4906,11.4906,11.2353,11.4308,899800.0],["2003-08-05",11.458,11.4906,11.2027,11.2407,1135000.0],["2003-08-06",11.295,11.3928,11.1429,11.1755,1421800.0],["2003-08-07",11.1375,11.1429,11.0125,11.0831,409700.0],["2003-08-08",11.2244,11.2787,11.0342,11.0668,430500.0],["2003-08-11",11.1809,11.3493,11.1483,11.3276,490900.0],["2003-08-12",11.3711,11.496,11.2679,11.4743,401600.0],["2003-08-13",11.6047,11.7405,11.5178,11.6427,540100.0],["2003-08-14",11.7677,11.9198,11.6971,11.822,406600.0],["2003-08-15",12.0122,12.0556,11.8818,11.9252,393300.0],["2003-08-18",11.8926,12.0828,11.86,12.0611,585200.0],["2003-08-19",12.1426,12.3436,12.0937,12.3164,939800.0],["2003-08-20",11.9524,12.0665,11.947,12.0611,1619300.0],["2003-08-21",12.3599,12.4088,12.2132,12.2729,816500.0],["2003-08-22",12.7021,12.751,12.4522,12.4957,898800.0],["2003-08-25",12.5609,12.5663,12.3599,12.4414,396100.0],["2003-08-26",12.1915,12.4142,12.0882,12.4033,658500.0],["2003-08-27",12.3544,12.5609,12.3218,12.5446,481700.0],["2003-08-28",12.7293,12.7782,12.5881,12.7184,648700.0],["2003-08-29",13.2128,13.5279,13.1857,13.2563,1213100.0],["2003-09-02",13.4465,13.4899,13.2617,13.4519,1500700.0],["2003-09-03",13.1313,13.1802,12.8706,12.9195,1305000.0],["2003-09-04",13.0824,13.278,13.0227,13.24,709900.0],["2003-09-05",13.115,13.3704,13.0118,13.2509,866900.0],["2003-09-08",13.4791,13.6909,13.4573,13.6746,540500.0],["2003-09-09",13.5931,13.7181,13.5442,13.5877,638200.0],["2003-09-10",13.0879,13.0879,12.7999,12.8651,1522800.0],["2003-09-11",12.8977,13.1042,12.7728,13.0553,1038500.0],["2003-09-12",13.1911,13.2672,12.9086,13.2128,1718600.0],["2003-09-15",13.441,13.5931,13.3921,13.4084,839400.0],["2003-09-16",13.7235,14.006,13.6692,14.006,1055800.0],["2003-09-17",13.8757,14.0332,13.8376,13.8757,668900.0],["2003-09-18",13.6909,14.0386,13.6366,14.0169,596900.0],["2003-09-19",13.7724,13.8268,13.642,13.6909,1099900.0],["2003-09-22",13.4573,13.4845,13.2943,13.3487,871600.0],["2003-09-23",13.1205,13.1694,13.0118,13.115,1097000.0],["2003-09-24",13.1585,13.1857,12.6315,12.6369,1153700.0],["2003-09-25",12.6261,12.7239,12.474,12.4794,833200.0],["2003-09-26",12.5011,12.5881,12.349,12.4033,585500.0],["2003-09-29",12.6532,12.7673,12.5283,12.7456,613800.0],["2003-09-30",12.6369,12.6369,12.2784,12.4522,839600.0],["2003-10-01",12.6098,12.8923,12.5337,12.8706,1212000.0],["2003-10-02",12.8706,13.077,12.8488,13.0444,770500.0],["2003-10-03",13.4519,13.5008,13.3269,13.3867,574300.0],["2003-10-06",13.3378,13.3921,13.24,13.3541,230500.0],["2003-10-07",13.2509,13.4953,13.1531,13.4682,468100.0],["2003-10-08",13.9952,14.0278,13.6529,13.7235,1583100.0],["2003-10-09",14.2614,14.3429,14.0006,14.1147,1399400.0],["2003-10-10",14.169,14.3049,14.0821,14.2451,528400.0],["2003-10-13",14.4352,14.5928,14.3972,14.4244,913300.0],["2003-10-14",13.9626,14.2777,13.9626,14.1799,736900.0],["2003-10-15",14.5928,14.6145,14.3429,14.4081,1031900.0],["2003-10-16",14.2451,14.3592,14.1256,14.2071,1075700.0],["2003-10-17",14.332,14.3918,14.1201,14.2179,985400.0],["2003-10-20",14.2125,14.37,14.1745,14.2886,665000.0],["2003-10-21",14.3592,14.457,14.2234,14.3755,720100.0],["2003-10-22",14.1038,14.169,13.9246,14.0169,799800.0],["2003-10-23",13.6855,13.8811,13.6094,13.7779,498100.0],["2003-10-24",13.6094,13.8485,13.5877,13.7833,662500.0],["2003-10-27",13.9408,14.0169,13.8757,13.9897,375100.0],["2003-10-28",14.2614,14.5004,14.1799,14.4896,651600.0],["2003-10-29",14.5222,14.7178,14.5222,14.6852,637400.0],["2003-10-30",14.7612,14.7721,14.4678,14.5819,423300.0],["2003-10-31",14.495,14.6743,14.4841,14.5819,641300.0],["2003-11-03",15.0111,15.185,14.9568,15.1415,675700.0],["2003-11-04",14.7449,14.9296,14.7232,14.7829,1208400.0],["2003-11-05",14.5819,14.7938,14.5385,14.7069,688700.0],["2003-11-06",15.06,15.2176,14.984,15.1361,787100.0],["2003-11-07",15.1361,15.1361,14.8373,14.9948,772600.0],["2003-11-10",14.8916,14.9133,14.5439,14.5765,602500.0],["2003-11-11",14.6363,14.6797,14.5656,14.6091,378600.0],["2003-11-12",14.7884,15.147,14.7721,15.1089,606000.0],["2003-11-13",15.1524,15.3045,15.1198,15.2882,667700.0],["2003-11-14",15.3534,15.4784,15.1687,15.1904,1065800.0],["2003-11-17",14.7775,14.8536,14.4787,14.7123,719800.0],["2003-11-18",14.8427,14.8427,14.5493,14.5548,547900.0],["2003-11-19",14.4298,14.6145,14.3157,14.5711,471200.0],["2003-11-20",14.5059,14.7286,14.4298,14.4678,465700.0],["2003-11-21",14.6145,14.6689,14.4678,14.5113,373100.0],["2003-11-24",15.022,15.2067,14.9677,15.185,507300.0],["2003-11-25",15.2176,15.2828,15.0709,15.1796,361000.0],["2003-11-26",15.4186,15.424,15.1035,15.3262,563400.0],["2003-11-28",15.5164,15.5925,15.3806,15.4403,257000.0],["2003-12-01",15.8858,16.0217,15.8424,15.9945,810800.0],["2003-12-02",16.0543,16.2227,15.9999,16.0054,783500.0],["2003-12-03",16.2227,16.2716,15.9673,15.9673,1232500.0],["2003-12-04",16.3259,16.3748,16.0271,16.0868,1527500.0],["2003-12-05",15.8424,15.9239,15.6468,15.7337,580300.0],["2003-12-08",15.5055,15.6033,15.3914,15.587,1218700.0],["2003-12-09",15.9021,15.913,15.3534,15.3914,740300.0],["2003-12-10",15.4729,15.5544,15.386,15.4784,1004600.0],["2003-12-11",15.3914,15.7391,15.386,15.7174,763700.0],["2003-12-12",15.9184,15.9184,15.6033,15.7065,514500.0],["2003-12-15",15.9836,15.9945,15.4838,15.549,506600.0],["2003-12-16",15.6522,15.712,15.4349,15.6305,930200.0],["2003-12-17",15.06,15.1415,14.9568,15.0981,927700.0],["2003-12-18",15.2665,15.4349,15.2284,15.4295,1827300.0],["2003-12-19",15.4838,15.5055,15.2665,15.3262,560900.0],["2003-12-22",15.3914,15.6196,15.3914,15.6142,1215200.0],["2003-12-23",15.4729,15.4729,15.2121,15.3643,673400.0],["2003-12-24",15.4295,15.549,15.4295,15.5436,206400.0],["2003-12-26",15.6468,15.8098,15.5653,15.7446,352900.0],["2003-12-29",15.8098,15.875,15.6685,15.8695,726400.0],["2003-12-30",15.8315,15.8804,15.7283,15.8587,572200.0],["2003-12-31",15.9782,16.0162,15.7174,15.8043,351100.0],["2004-01-02",16.3476,16.4237,16.1683,16.2281,898700.0],["2004-01-05",16.3857,16.6193,16.3639,16.6084,700000.0],["2004-01-06",16.603,16.6084,16.4128,16.5649,386400.0],["2004-01-07",16.2064,16.3205,16.0597,16.2661,747400.0],["2004-01-08",16.9615,17.13,16.7442,17.0485,970000.0],["2004-01-09",16.9724,17.1843,16.8692,16.8692,655900.0],["2004-01-12",16.7605,16.8909,16.6845,16.8692,858000.0],["2004-01-13",17.1028,17.1028,16.6084,16.7225,993300.0],["2004-01-14",16.7877,17.0213,16.7823,17.0104,1006300.0],["2004-01-15",16.9398,17.2115,16.7497,17.0376,861500.0],["2004-01-16",17.1354,17.4288,17.1137,17.3907,914500.0],["2004-01-20",17.4396,17.4396,17.1354,17.2875,778500.0],["2004-01-21",17.2115,17.4614,17.0811,17.3962,647300.0],["2004-01-22",17.3853,17.4179,17.168,17.206,1070200.0],["2004-01-23",16.8964,17.0213,16.7116,16.7931,491900.0],["2004-01-26",16.7823,16.8909,16.6464,16.8855,436200.0],["2004-01-27",17.0213,17.1137,16.9018,16.9018,797100.0],["2004-01-28",16.9018,17.1082,16.6138,16.6573,699200.0],["2004-01-29",16.516,16.5486,16.2824,16.4726,800500.0],["2004-01-30",16.3965,16.4617,16.2987,16.3857,673200.0],["2004-02-02",16.3531,16.6247,16.2553,16.4237,457700.0],["2004-02-03",16.3531,16.5161,16.2987,16.4074,407800.0],["2004-02-04",16.2716,16.5378,16.2607,16.3368,773600.0],["2004-02-05",16.5867,16.6356,16.3531,16.4291,721400.0],["2004-02-06",16.8583,17.1571,16.8366,17.1463,1480800.0],["2004-02-09",17.2821,17.3581,17.1245,17.1463,547000.0],["2004-02-10",17.6624,17.7928,17.6026,17.7385,2136500.0],["2004-02-11",17.7059,18.1188,17.6298,18.097,1515300.0],["2004-02-12",17.9829,18.1351,17.858,17.9558,587300.0],["2004-02-13",17.9177,17.9177,17.4994,17.6407,732300.0],["2004-02-17",17.9123,18.0047,17.7602,17.9286,513700.0],["2004-02-18",18.0264,18.0536,17.657,17.7276,692700.0],["2004-02-19",18.0536,18.0916,17.7222,17.7385,503300.0],["2004-02-20",17.5483,17.57,17.2006,17.3419,624100.0],["2004-02-23",17.1517,17.1517,16.7877,16.8746,687100.0],["2004-02-24",16.6084,16.7931,16.5215,16.6573,901000.0],["2004-02-25",16.6682,16.8094,16.4237,16.6301,1040100.0],["2004-02-26",16.4998,16.7171,16.4617,16.7171,881900.0],["2004-02-27",16.7008,16.8257,16.5052,16.5269,506000.0],["2004-03-01",16.5921,16.7877,16.4998,16.7714,633800.0],["2004-03-02",16.7877,16.9398,16.5595,16.6084,737800.0],["2004-03-03",16.5812,16.7823,16.3857,16.7171,860300.0],["2004-03-04",16.7008,16.8529,16.4889,16.8529,303700.0],["2004-03-05",16.6573,16.9126,16.641,16.8583,558500.0],["2004-03-08",16.8909,16.9507,16.5649,16.6301,414600.0],["2004-03-09",16.3802,16.4943,16.1955,16.2933,737300.0],["2004-03-10",16.076,16.0814,15.7609,15.7826,1108300.0],["2004-03-11",15.4077,15.5762,15.1796,15.2176,1322100.0],["2004-03-12",15.4566,15.5164,15.223,15.4349,652800.0],["2004-03-15",15.3371,15.4023,14.8862,14.8862,1226500.0],["2004-03-16",15.3697,15.386,15.0709,15.1959,935300.0],["2004-03-17",15.5381,15.6631,15.4403,15.5762,776700.0],["2004-03-18",15.3697,15.4077,15.2067,15.3697,1016000.0],["2004-03-19",15.1144,15.4295,15.0546,15.1524,1623900.0],["2004-03-22",14.6906,14.859,14.5874,14.7178,1004400.0],["2004-03-23",15.1252,15.1307,14.7721,14.9351,850400.0],["2004-03-24",14.7178,14.8807,14.4787,14.7884,1126600.0],["2004-03-25",15.1198,15.5599,15.0763,15.424,885400.0],["2004-03-26",15.4362,15.5576,15.3368,15.4638,541700.0],["2004-03-29",16.0046,16.104,15.9329,15.9991,1092000.0],["2004-03-30",15.7507,16.0212,15.7342,16.0156,573600.0],["2004-03-31",15.966,16.1205,15.8722,15.9936,666400.0],["2004-04-01",16.0156,16.3137,15.9881,16.2806,623100.0],["2004-04-02",16.6172,16.8214,16.5565,16.7828,952800.0],["2004-04-05",16.7607,16.8711,16.6117,16.8269,948100.0],["2004-04-06",16.4516,16.5179,16.2585,16.4296,803500.0],["2004-04-07",16.6172,16.6558,16.3965,16.5841,474200.0],["2004-04-08",16.7717,16.7772,16.424,16.5455,567000.0],["2004-04-12",16.5951,16.7662,16.5841,16.7441,517400.0],["2004-04-13",15.817,15.966,15.7066,15.7066,1595100.0],["2004-04-14",15.5079,15.7452,15.4914,15.6349,903500.0],["2004-04-15",15.7232,15.8115,15.5134,15.5907,1332300.0],["2004-04-16",15.7839,15.8832,15.69,15.817,482200.0],["2004-04-19",15.7342,16.0101,15.7066,15.9936,404200.0],["2004-04-20",16.0708,16.1315,15.6128,15.6349,420800.0],["2004-04-21",15.6624,15.8666,15.6238,15.7673,848000.0],["2004-04-22",15.7894,16.1095,15.7287,16.1095,918700.0],["2004-04-23",16.1702,16.2143,15.9715,16.126,306800.0],["2004-04-26",16.2474,16.264,15.8059,15.9163,355900.0],["2004-04-27",16.0543,16.2198,15.9991,16.0267,480900.0],["2004-04-28",15.7121,15.7728,15.519,15.5631,572400.0],["2004-04-29",15.3148,15.4858,15.0223,15.1823,612000.0],["2004-04-30",15.2485,15.2816,14.796,14.796,732400.0],["2004-05-03",15.1658,15.3203,14.9671,15.094,728300.0],["2004-05-04",15.5024,15.6735,15.3368,15.5907,695700.0],["2004-05-05",15.6845,15.7728,15.6128,15.679,522800.0],["2004-05-06",15.1658,15.2596,15.0278,15.2209,712200.0],["2004-05-07",14.8843,15.0443,14.7518,14.8346,1302200.0],["2004-05-10",14.4097,14.5256,14.2496,14.3821,1650900.0],["2004-05-11",14.6525,14.6691,14.4593,14.6525,426900.0],["2004-05-12",14.4262,14.4925,14.0896,14.4373,1324100.0],["2004-05-13",14.1172,14.3931,14.1172,14.3159,569000.0],["2004-05-14",14.1889,14.2331,14.0399,14.0896,1054000.0],["2004-05-17",13.8523,13.9792,13.7584,13.8412,404500.0],["2004-05-18",14.0675,14.211,14.0509,14.1117,296800.0],["2004-05-19",14.7574,14.8125,14.5256,14.5476,731600.0],["2004-05-20",14.3931,14.4428,14.2607,14.3324,407400.0],["2004-05-21",14.5532,14.5697,14.371,14.5145,446800.0],["2004-05-24",14.807,14.8457,14.5752,14.6691,378100.0],["2004-05-25",14.4538,15.0333,14.4538,14.956,608800.0],["2004-05-26",14.9229,14.9947,14.7905,14.9008,601600.0],["2004-05-27",15.2154,15.3313,15.1271,15.2927,399800.0],["2004-05-28",15.0719,15.1326,14.9781,15.094,473600.0],["2004-06-01",14.8401,14.9284,14.7132,14.8346,727600.0],["2004-06-02",14.9947,15.0223,14.7905,14.8567,672200.0],["2004-06-03",14.5808,14.6856,14.4814,14.5366,665200.0],["2004-06-04",14.9616,15.0388,14.8236,14.9505,713300.0],["2004-06-07",15.1382,15.3975,15.0609,15.3975,429800.0],["2004-06-08",15.3258,15.4417,15.2872,15.4362,355400.0],["2004-06-09",15.3368,15.3589,14.9395,14.9781,566400.0],["2004-06-10",15.0112,15.0443,14.9395,14.9947,348800.0],["2004-06-14",14.3545,14.4814,14.3269,14.371,924600.0],["2004-06-15",14.647,14.7794,14.5973,14.7298,729300.0],["2004-06-16",14.5642,14.5808,14.3766,14.5145,402000.0],["2004-06-17",14.349,14.371,14.1834,14.3103,1454800.0],["2004-06-18",14.1227,14.3214,14.0896,14.2717,961600.0],["2004-06-21",14.1889,14.3269,14.1558,14.1558,733100.0],["2004-06-22",13.9516,14.1944,13.8633,14.1944,1391000.0],["2004-06-23",14.2607,14.509,14.2,14.4704,666100.0],["2004-06-24",14.6691,14.8015,14.6359,14.6911,1704700.0],["2004-06-25",14.6083,14.7187,14.5642,14.6415,657200.0],["2004-06-28",14.9891,15.0388,14.7518,14.7518,941000.0],["2004-06-29",14.7629,14.8788,14.7298,14.8346,940400.0],["2004-06-30",14.9726,15.0609,14.8401,15.0112,615900.0],["2004-07-01",15.0995,15.1271,14.6856,14.7629,1706200.0],["2004-07-02",14.7684,14.8346,14.658,14.6911,1690900.0],["2004-07-06",14.4042,14.4593,14.3048,14.349,1589400.0],["2004-07-07",14.4152,14.5476,14.3379,14.4483,1214900.0],["2004-07-08",14.4428,14.5697,14.3766,14.3876,666500.0],["2004-07-09",14.5587,14.5918,14.4207,14.509,773800.0],["2004-07-12",14.3103,14.5035,14.2551,14.3821,1621400.0],["2004-07-13",14.5035,14.5532,14.4097,14.4925,1447600.0],["2004-07-14",14.1558,14.349,14.1117,14.1282,1708700.0],["2004-07-15",13.8633,13.9075,13.7198,13.7916,2374100.0],["2004-07-16",13.913,13.9406,13.7143,13.7419,2203900.0],["2004-07-19",13.7916,13.913,13.6701,13.9019,1944900.0],["2004-07-20",13.9185,13.9847,13.8412,13.9626,1593300.0],["2004-07-21",14.0233,14.0233,13.6977,13.7198,1638500.0],["2004-07-22",13.5322,13.7309,13.4549,13.7033,1055700.0],["2004-07-23",13.3225,13.339,13.0741,13.0962,1110000.0],["2004-07-26",13.2452,13.2507,12.9969,13.1514,1029500.0],["2004-07-27",13.0796,13.2618,12.9968,13.201,1321000.0],["2004-07-28",13.1072,13.2286,12.9527,13.179,1041300.0],["2004-07-29",13.3114,13.5432,13.2838,13.488,969800.0],["2004-07-30",13.2949,13.5156,13.2838,13.3721,745200.0],["2004-08-02",13.1514,13.3169,13.1348,13.3169,602000.0],["2004-08-03",13.19,13.19,12.9913,13.0189,1444500.0],["2004-08-04",12.8589,13.1183,12.8478,13.0244,575100.0],["2004-08-05",13.1569,13.19,12.9085,12.9361,662500.0],["2004-08-06",12.8092,12.8754,12.5002,12.6161,1019400.0],["2004-08-09",12.5167,12.594,12.456,12.467,646500.0],["2004-08-10",12.6436,12.7319,12.5829,12.7209,541000.0],["2004-08-11",12.1745,12.445,12.158,12.445,687600.0],["2004-08-12",12.1801,12.2297,12.0807,12.1249,1074900.0],["2004-08-13",12.3567,12.3622,12.1856,12.2408,766300.0],["2004-08-16",12.4781,12.6161,12.4119,12.4781,461200.0],["2004-08-17",12.6933,12.7264,12.5829,12.6326,448700.0],["2004-08-18",12.5443,12.8313,12.5388,12.7982,558300.0],["2004-08-19",12.8092,12.8368,12.6823,12.6823,932200.0],["2004-08-20",12.616,12.8754,12.5774,12.7982,1265200.0],["2004-08-23",13.0465,13.0686,12.8699,12.881,802300.0],["2004-08-24",13.1845,13.2066,12.8644,12.8975,759000.0],["2004-08-25",12.8037,13.1072,12.7871,13.0355,890000.0],["2004-08-26",12.9803,13.0134,12.9141,12.9803,319000.0],["2004-08-27",12.8534,12.9141,12.754,12.8644,361400.0],["2004-08-30",12.8147,12.8644,12.6933,12.7209,367900.0],["2004-08-31",12.7651,12.8202,12.7099,12.8037,833500.0],["2004-09-01",12.8754,12.9637,12.7927,12.8699,479400.0],["2004-09-02",12.9196,13.1072,12.9196,13.1072,864500.0],["2004-09-03",12.7319,12.8534,12.6602,12.7154,689900.0],["2004-09-07",12.8699,13.0134,12.8368,12.892,635800.0],["2004-09-08",12.8589,13.0852,12.8589,13.0024,871300.0],["2004-09-09",12.8423,13.0851,12.743,13.0355,1026000.0],["2004-09-10",13.1238,13.2342,13.041,13.1293,788800.0],["2004-09-13",13.4384,13.6426,13.4218,13.477,863800.0],["2004-09-14",13.477,13.5432,13.4273,13.4825,620700.0],["2004-09-15",13.19,13.2452,13.052,13.1514,891300.0],["2004-09-16",13.0741,13.2286,13.0741,13.1238,597200.0],["2004-09-17",13.1624,13.2286,13.0962,13.1845,897700.0],["2004-09-20",12.9085,13.19,12.8534,13.1183,878000.0],["2004-09-21",13.3942,13.4384,13.3004,13.4163,1453700.0],["2004-09-22",12.9968,12.9968,12.8147,12.881,798500.0],["2004-09-23",12.6878,12.881,12.616,12.8092,811200.0],["2004-09-24",12.7982,12.881,12.6436,12.6657,887800.0],["2004-09-27",12.6381,12.7375,12.6216,12.6657,787700.0],["2004-09-28",12.6161,12.6933,12.5388,12.6768,518000.0],["2004-09-29",12.5995,12.7264,12.5885,12.6657,685700.0],["2004-09-30",12.6216,12.7209,12.5609,12.6436,883700.0],["2004-10-01",12.8368,13.1679,12.8258,13.0962,825600.0],["2004-10-04",13.2286,13.328,13.1569,13.1624,483000.0],["2004-10-05",13.3004,13.3721,13.1679,13.2176,425300.0],["2004-10-06",13.1845,13.3942,13.1679,13.3556,332900.0],["2004-10-07",13.2728,13.3059,13.1348,13.1624,866300.0],["2004-10-08",13.1072,13.2231,12.9748,13.041,838600.0],["2004-10-11",12.9693,13.0079,12.903,13.0079,336300.0],["2004-10-12",12.4726,12.594,12.3235,12.5774,1759600.0],["2004-10-13",12.605,12.6105,12.4008,12.5057,590300.0],["2004-10-14",12.3622,12.4339,12.2187,12.2684,1017700.0],["2004-10-15",12.3511,12.5057,12.2849,12.4284,650000.0],["2004-10-18",12.3787,12.5057,12.3291,12.4836,481100.0],["2004-10-19",12.6823,12.8478,12.6657,12.6657,1159400.0],["2004-10-20",12.6105,12.743,12.5388,12.6712,377600.0],["2004-10-21",12.7982,13.1238,12.7651,13.1017,1420400.0],["2004-10-22",13.0741,13.0741,12.7871,12.8202,690700.0],["2004-10-25",12.8037,12.8589,12.7099,12.7982,1060300.0],["2004-10-26",12.8092,12.9306,12.754,12.903,914300.0],["2004-10-27",12.7651,13.1624,12.7651,13.1293,1144000.0],["2004-10-28",13.1017,13.2838,13.0962,13.1845,1255900.0],["2004-10-29",13.1183,13.2176,13.03,13.1459,1527300.0],["2004-11-01",13.1348,13.2562,13.1238,13.2121,405600.0],["2004-11-02",13.0796,13.3501,13.0796,13.2286,684700.0],["2004-11-03",13.5211,13.5211,13.2342,13.2507,648000.0],["2004-11-04",13.3335,13.6039,13.2783,13.5543,1609900.0],["2004-11-05",13.7088,13.786,13.6094,13.7033,1022000.0],["2004-11-08",13.6812,13.7971,13.6812,13.7474,588100.0],["2004-11-09",13.7033,13.7971,13.6812,13.7419,1402100.0],["2004-11-10",13.7419,13.8302,13.6481,13.7143,683500.0],["2004-11-11",13.8081,13.9958,13.7253,13.913,1352800.0],["2004-11-12",14.0178,14.2165,13.9792,14.2055,894600.0],["2004-11-15",14.1337,14.1668,14.0289,14.0951,594600.0],["2004-11-16",13.8468,13.8523,13.7309,13.775,701900.0],["2004-11-17",14.0068,14.1779,13.9792,14.0565,493100.0],["2004-11-18",14.2827,14.3324,14.1779,14.211,1167100.0],["2004-11-19",14.3379,14.349,13.9958,14.0344,1833000.0],["2004-11-22",13.9295,14.0675,13.8854,14.0234,768900.0],["2004-11-23",13.9847,14.0178,13.8743,13.9516,661700.0],["2004-11-24",14.1448,14.1668,13.9682,14.0454,515900.0],["2004-11-26",14.2386,14.3876,14.222,14.3324,365400.0],["2004-11-29",14.5697,14.5697,14.349,14.3986,789000.0],["2004-11-30",14.4483,14.5035,14.1724,14.2055,814600.0],["2004-12-01",14.3048,14.7077,14.3048,14.6856,3091600.0],["2004-12-02",14.6856,14.7905,14.5421,14.5587,1095200.0],["2004-12-03",14.9064,14.9947,14.7629,14.796,1074500.0],["2004-12-06",14.6911,14.8236,14.6691,14.7132,853900.0],["2004-12-07",14.7574,14.8898,14.5752,14.5918,1130500.0],["2004-12-08",14.4814,14.6304,14.4483,14.5808,431000.0],["2004-12-09",14.2607,14.4704,14.1392,14.4152,620800.0],["2004-12-10",14.2055,14.3655,14.1834,14.2883,586300.0],["2004-12-13",14.5311,14.5697,14.4207,14.5145,599100.0],["2004-12-14",14.5145,14.6635,14.5145,14.6083,449300.0],["2004-12-15",14.5973,14.6966,14.5808,14.6801,480800.0],["2004-12-16",14.4649,14.4925,14.2662,14.3545,563900.0],["2004-12-17",14.2441,14.2827,14.1337,14.2055,546800.0],["2004-12-20",14.2717,14.36,14.2386,14.2551,1071800.0],["2004-12-21",14.2496,14.3876,14.2165,14.3214,990900.0],["2004-12-22",14.2441,14.36,14.2276,14.3048,508100.0],["2004-12-23",14.4042,14.509,14.4042,14.4593,756300.0],["2004-12-27",14.5697,14.658,14.5201,14.5256,803600.0],["2004-12-28",14.5366,14.6525,14.5366,14.6359,693700.0],["2004-12-29",14.5145,14.6249,14.4483,14.5752,587400.0],["2004-12-30",14.5752,14.647,14.5697,14.5973,314700.0],["2004-12-31",14.6028,14.6911,14.6028,14.6249,249000.0],["2005-01-03",14.7187,14.7298,14.5311,14.5532,536700.0],["2005-01-04",14.4925,14.498,14.0509,14.1172,848000.0],["2005-01-05",13.9902,14.0785,13.8688,13.8854,1245300.0],["2005-01-06",13.8081,13.8909,13.7364,13.7916,663100.0],["2005-01-07",13.775,13.7971,13.5267,13.6867,499800.0],["2005-01-10",13.5929,13.7253,13.5929,13.6702,750700.0],["2005-01-11",13.5432,13.5653,13.4163,13.4715,962200.0],["2005-01-12",13.6591,13.7088,13.477,13.6591,735700.0],["2005-01-13",13.5874,13.6426,13.4273,13.4935,555700.0],["2005-01-14",13.488,13.6922,13.4825,13.637,1475100.0],["2005-01-18",13.5984,13.8357,13.5818,13.7695,1058700.0],["2005-01-19",13.6922,13.7143,13.477,13.5156,717900.0],["2005-01-20",13.2728,13.4273,13.2452,13.3059,930500.0],["2005-01-21",13.3832,13.4991,13.328,13.3335,1137900.0],["2005-01-24",13.4273,13.4384,13.2286,13.2397,814200.0],["2005-01-25",13.3335,13.3887,13.2562,13.3004,575700.0],["2005-01-26",13.3997,13.5874,13.3997,13.5377,613300.0],["2005-01-27",14.1227,14.1392,13.9571,14.0565,1124100.0],["2005-01-28",14.1392,14.1448,14.0178,14.1227,751600.0],["2005-01-31",14.3379,14.4759,14.3214,14.3931,1650900.0],["2005-02-01",14.658,14.9174,14.658,14.8622,2208500.0],["2005-02-02",14.7739,14.7739,14.6194,14.7132,1350200.0],["2005-02-03",14.6249,14.6856,14.5366,14.6194,989400.0],["2005-02-04",14.7077,14.956,14.7077,14.9395,1144900.0],["2005-02-07",14.8953,14.9174,14.7684,14.8346,1113900.0],["2005-02-08",14.6911,14.9671,14.6801,14.9174,1347400.0],["2005-02-09",14.8733,14.8898,14.7463,14.7905,1294100.0],["2005-02-10",14.9119,15.0112,14.8677,14.9781,1225800.0],["2005-02-11",14.807,15.1492,14.7518,15.083,1745900.0],["2005-02-14",15.1989,15.2375,15.1161,15.232,592100.0],["2005-02-15",15.0995,15.2375,15.0443,15.1492,883200.0],["2005-02-16",15.0499,15.1326,14.9616,15.0278,315800.0],["2005-02-17",15.1823,15.232,14.9947,15.0002,721300.0],["2005-02-18",15.1492,15.1878,15.0443,15.1161,637500.0],["2005-02-22",15.3037,15.4472,15.1768,15.1768,762500.0],["2005-02-23",15.1768,15.2596,15.105,15.1657,1261400.0],["2005-02-24",15.2154,15.3423,15.094,15.3423,1578100.0],["2005-02-25",15.3258,15.5245,15.2927,15.4914,1201500.0],["2005-02-28",15.3755,15.3975,15.243,15.2982,1982200.0],["2005-03-01",15.3975,15.5852,15.3865,15.541,1026000.0],["2005-03-02",15.5355,15.6459,15.4803,15.4858,1162200.0],["2005-03-03",15.668,15.7287,15.5355,15.5797,717800.0],["2005-03-04",15.8059,15.9163,15.7728,15.8335,1261500.0],["2005-03-07",15.8059,15.8998,15.7839,15.8556,886200.0],["2005-03-08",15.839,15.8942,15.7342,15.7563,676000.0],["2005-03-09",15.6514,15.7894,15.6128,15.6349,859700.0],["2005-03-10",15.7452,15.7618,15.5962,15.6956,746500.0],["2005-03-11",15.8059,15.8611,15.6073,15.6404,937200.0],["2005-03-14",15.6293,15.6845,15.5741,15.6514,514500.0],["2005-03-15",15.6128,15.6128,15.3699,15.3755,1589500.0],["2005-03-16",15.4527,15.4914,15.2651,15.2982,1324300.0],["2005-03-17",15.3865,15.4582,15.3313,15.3865,932700.0],["2005-03-18",15.4307,15.4362,15.3092,15.4141,663700.0],["2005-03-21",15.392,15.4031,15.1878,15.2651,851500.0],["2005-03-22",15.1658,15.2872,15.0002,15.0333,705800.0],["2005-03-23",14.9174,15.0223,14.9174,14.945,620000.0],["2005-03-24",15.2154,15.3424,15.1492,15.1492,714900.0],["2005-03-28",15.094,15.232,15.083,15.1437,470600.0],["2005-03-29",15.1713,15.2651,15.0499,15.0554,564800.0],["2005-03-30",15.1492,15.2816,15.1271,15.2761,994800.0],["2005-03-31",15.2541,15.2872,15.1437,15.1878,576700.0],["2005-04-01",15.3346,15.3459,15.0028,15.0534,694300.0],["2005-04-04",14.8846,14.9409,14.7552,14.8677,579500.0],["2005-04-05",14.7721,14.879,14.7721,14.8565,610400.0],["2005-04-06",14.8565,14.9971,14.8284,14.879,1272200.0],["2005-04-07",15.1715,15.1996,15.1209,15.1603,496500.0],["2005-04-08",15.1828,15.2278,15.1153,15.1603,599900.0],["2005-04-11",15.3684,15.3965,15.2165,15.2615,754400.0],["2005-04-12",14.9802,15.149,14.8959,15.1209,498700.0],["2005-04-13",14.8396,15.014,14.8059,14.8284,787600.0],["2005-04-14",14.7946,14.7946,14.5584,14.5921,1443800.0],["2005-04-15",14.4121,14.5809,14.3615,14.4008,812600.0],["2005-04-18",14.0802,14.2433,14.0577,14.1702,1126100.0],["2005-04-19",14.2771,14.3108,14.1365,14.294,642300.0],["2005-04-20",14.1308,14.2602,14.0183,14.0521,671600.0],["2005-04-21",14.3165,14.3165,14.1027,14.2377,626100.0],["2005-04-22",14.339,14.384,14.1477,14.2321,504700.0],["2005-04-25",14.204,14.3052,14.1702,14.2602,560200.0],["2005-04-26",14.0802,14.2152,14.0127,14.0408,1096700.0],["2005-04-27",13.8327,14.0408,13.8158,13.9452,653700.0],["2005-04-28",13.7258,13.8327,13.6639,13.6752,731300.0],["2005-04-29",13.9227,13.9789,13.7427,13.9452,1098500.0],["2005-05-02",13.8664,13.9002,13.7539,13.7821,711300.0],["2005-05-03",13.8777,13.9902,13.8214,13.8946,832500.0],["2005-05-04",14.0352,14.249,14.0239,14.204,368200.0],["2005-05-05",14.3952,14.4233,14.2321,14.2883,555300.0],["2005-05-06",14.294,14.3221,14.1927,14.249,691800.0],["2005-05-09",14.1252,14.3052,14.0802,14.3052,570500.0],["2005-05-10",14.0858,14.1702,14.0408,14.0858,496900.0],["2005-05-11",14.0633,14.1308,13.9508,14.1139,949000.0],["2005-05-12",14.0071,14.1139,13.9227,13.9564,339100.0],["2005-05-13",14.1646,14.4121,14.1252,14.3165,1247800.0],["2005-05-16",14.3277,14.5077,14.3108,14.4965,995800.0],["2005-05-17",14.3165,14.5133,14.3165,14.4796,722300.0],["2005-05-18",14.6034,14.834,14.5527,14.8227,788800.0],["2005-05-19",14.7552,14.8284,14.6652,14.7384,524600.0],["2005-05-20",14.564,14.7777,14.564,14.7552,401200.0],["2005-05-23",14.7327,14.924,14.7327,14.834,360700.0],["2005-05-24",14.6709,14.7946,14.6371,14.7946,668400.0],["2005-05-25",14.5921,14.6821,14.5471,14.6652,482000.0],["2005-05-26",14.6202,14.7384,14.6202,14.7327,497500.0],["2005-05-27",14.7159,14.8115,14.6371,14.7609,429400.0],["2005-05-31",14.474,14.4852,14.3783,14.4121,600500.0],["2005-06-01",14.3052,14.5865,14.3052,14.4965,488200.0],["2005-06-02",14.5696,14.7159,14.5696,14.7159,637000.0],["2005-06-03",14.6259,14.6877,14.4627,14.4908,778900.0],["2005-06-06",14.4571,14.5752,14.4458,14.5246,776400.0],["2005-06-07",14.5921,14.7271,14.5471,14.5471,399700.0],["2005-06-08",15.1153,15.1378,14.8846,14.9071,2113300.0],["2005-06-09",14.8284,15.0478,14.789,15.0478,634700.0],["2005-06-10",15.239,15.2615,14.9746,15.0421,777300.0],["2005-06-13",15.1378,15.2334,15.0984,15.2053,673200.0],["2005-06-14",15.2334,15.3009,15.2109,15.239,554700.0],["2005-06-15",14.5977,14.6259,14.429,14.5977,1874800.0],["2005-06-16",14.6934,14.744,14.6315,14.6821,538000.0],["2005-06-17",14.6709,14.7102,14.6202,14.6877,693900.0],["2005-06-20",14.3896,14.6315,14.3165,14.5527,720100.0],["2005-06-21",14.5246,14.6877,14.4908,14.6596,426100.0],["2005-06-22",14.5583,14.6146,14.5077,14.5752,1119300.0],["2005-06-23",14.6034,14.6484,14.4008,14.4121,559300.0],["2005-06-24",14.3446,14.4627,14.3165,14.3727,325900.0],["2005-06-27",14.3502,14.4065,14.2377,14.294,385000.0],["2005-06-28",14.204,14.3446,14.204,14.3221,375300.0],["2005-06-29",14.4008,14.4683,14.3333,14.3896,573300.0],["2005-06-30",14.4121,14.429,14.1646,14.1702,563400.0],["2005-07-01",14.2433,14.3727,14.2265,14.2658,433900.0],["2005-07-05",14.1533,14.3615,14.1477,14.3108,285200.0],["2005-07-06",14.4683,14.5021,14.3502,14.4458,1074900.0],["2005-07-07",14.1027,14.3502,14.0633,14.339,1243000.0],["2005-07-08",14.4627,14.7384,14.4571,14.7327,783600.0],["2005-07-11",14.8846,15.0478,14.8846,15.0028,756800.0],["2005-07-12",15.0871,15.2053,15.0421,15.2053,883800.0],["2005-07-13",15.2671,15.3346,15.2334,15.3065,1018100.0],["2005-07-14",15.4978,15.5428,15.3853,15.5147,1720900.0],["2005-07-15",15.2671,15.4584,15.2446,15.4303,566000.0],["2005-07-18",14.8509,15.0928,14.8509,14.9803,2018700.0],["2005-07-19",15.104,15.3459,15.059,15.3178,730600.0],["2005-07-20",15.2221,15.4978,15.1378,15.4978,663200.0],["2005-07-21",15.4865,15.509,15.284,15.3234,619500.0],["2005-07-22",15.2896,15.3009,15.1771,15.2109,732300.0],["2005-07-25",15.3121,15.3234,15.1546,15.1828,899600.0],["2005-07-26",15.3571,15.4303,15.2953,15.4078,483800.0],["2005-07-27",15.4697,15.5259,15.3459,15.5147,557900.0],["2005-07-28",15.4472,15.4978,15.329,15.464,483200.0],["2005-07-29",15.284,15.3628,15.1771,15.2559,394400.0],["2005-08-01",15.3628,15.4978,15.329,15.4415,326800.0],["2005-08-02",15.4472,15.6272,15.3853,15.6103,679400.0],["2005-08-03",15.464,15.5372,15.4584,15.5259,367400.0],["2005-08-04",15.329,15.4472,15.2559,15.2896,380600.0],["2005-08-05",15.1546,15.2053,15.0309,15.0984,356400.0],["2005-08-08",15.2278,15.2334,15.0421,15.0478,327600.0],["2005-08-09",15.1265,15.3459,15.0759,15.2334,587500.0],["2005-08-10",15.2559,15.374,15.1265,15.1884,573500.0],["2005-08-11",15.3346,15.4078,15.2278,15.3459,388800.0],["2005-08-12",15.149,15.1828,15.0084,15.0871,1968700.0],["2005-08-15",15.059,15.1828,15.014,15.1771,1163500.0],["2005-08-16",15.1828,15.2109,14.9577,14.9803,671800.0],["2005-08-17",15.0253,15.1546,14.9971,15.0871,528900.0],["2005-08-18",14.8396,14.9352,14.8115,14.8902,524600.0],["2005-08-19",14.7777,14.8902,14.7384,14.834,815800.0],["2005-08-22",14.9521,15.0365,14.8452,14.9634,503800.0],["2005-08-23",14.9521,14.9746,14.7609,14.8565,524700.0],["2005-08-24",14.7327,14.8734,14.6877,14.7215,589000.0],["2005-08-25",14.6315,14.7946,14.5921,14.7215,355400.0],["2005-08-26",14.6709,14.7327,14.5809,14.609,240600.0],["2005-08-29",14.5133,14.7721,14.4965,14.7665,721600.0],["2005-08-30",14.6371,14.7046,14.5584,14.6934,473000.0],["2005-08-31",14.744,14.9352,14.6596,14.9352,1065000.0],["2005-09-01",14.9184,15.0815,14.9128,15.0253,547400.0],["2005-09-02",14.924,15.059,14.9184,15.014,238100.0],["2005-09-06",15.1884,15.2503,15.1153,15.2278,547900.0],["2005-09-07",15.3346,15.3965,15.3009,15.3853,442600.0],["2005-09-08",15.2559,15.3515,15.2446,15.2953,282100.0],["2005-09-09",15.5428,15.5822,15.5034,15.5653,429600.0],["2005-09-12",15.5034,15.5597,15.464,15.509,382000.0],["2005-09-13",15.3684,15.4753,15.3234,15.3853,379000.0],["2005-09-14",15.4022,15.4134,15.2953,15.3065,293500.0],["2005-09-15",15.1434,15.2559,15.1209,15.1771,574300.0],["2005-09-16",15.3571,15.4528,15.3065,15.4528,659200.0],["2005-09-19",15.3234,15.3346,15.1996,15.2221,522600.0],["2005-09-20",15.3909,15.5315,15.2446,15.2671,595100.0],["2005-09-21",15.2221,15.3065,15.0815,15.0984,1131500.0],["2005-09-22",14.8284,14.8284,14.6765,14.7609,1822300.0],["2005-09-23",14.6315,14.8396,14.6202,14.7552,528900.0],["2005-09-26",15.0309,15.059,14.9127,14.9803,596200.0],["2005-09-27",14.9015,14.9521,14.8059,14.8902,598900.0],["2005-09-28",14.9634,14.9746,14.879,14.9352,481800.0],["2005-09-29",14.9071,15.0928,14.8002,15.0478,627500.0],["2005-09-30",15.0534,15.0871,14.9578,15.0084,476800.0],["2005-10-03",15.014,15.059,14.9634,15.0309,449100.0],["2005-10-04",15.2053,15.329,15.0928,15.0984,543600.0],["2005-10-05",15.1828,15.2109,14.9803,15.0028,576900.0],["2005-10-06",15.0759,15.1378,14.9352,15.0196,826400.0],["2005-10-07",14.9746,15.014,14.9071,14.9577,411800.0],["2005-10-10",14.8846,14.9352,14.6821,14.7102,399100.0],["2005-10-11",14.6877,14.6934,14.4965,14.5358,489000.0],["2005-10-12",14.3896,14.474,14.2602,14.3558,1004500.0],["2005-10-13",14.1758,14.4908,14.1308,14.4908,794400.0],["2005-10-14",14.4571,14.5021,14.3671,14.4458,650100.0],["2005-10-17",14.8059,14.8452,14.6652,14.7496,1716200.0],["2005-10-18",14.6821,14.9071,14.6034,14.6259,706300.0],["2005-10-19",14.3277,14.7496,14.3165,14.744,937000.0],["2005-10-20",14.6427,14.654,14.3558,14.384,720800.0],["2005-10-21",14.5246,14.5583,14.4346,14.4627,1085400.0],["2005-10-24",14.5471,14.6596,14.5133,14.6596,719200.0],["2005-10-25",14.6765,14.744,14.5752,14.6765,673900.0],["2005-10-26",14.6934,14.8227,14.609,14.6484,976900.0],["2005-10-27",14.6934,14.7102,14.4233,14.4346,717000.0],["2005-10-28",14.5977,14.6821,14.4515,14.6709,841800.0],["2005-10-31",14.6146,14.7946,14.5921,14.7159,868300.0],["2005-11-01",14.5809,14.6765,14.5077,14.6371,693700.0],["2005-11-02",14.7384,15.014,14.7159,15.014,940500.0],["2005-11-03",15.0871,15.1153,14.969,15.0028,865700.0],["2005-11-04",15.0759,15.1153,14.8565,14.9971,576200.0],["2005-11-07",14.9465,15.0309,14.8902,14.9971,461400.0],["2005-11-08",14.7777,14.9352,14.744,14.8284,525200.0],["2005-11-09",14.7271,14.9859,14.7102,14.9465,471800.0],["2005-11-10",14.8902,15.0815,14.8396,15.014,527000.0],["2005-11-11",15.0478,15.1434,15.0478,15.1378,771600.0],["2005-11-14",15.284,15.2953,15.149,15.239,647800.0],["2005-11-15",15.1715,15.2503,15.0703,15.0703,781200.0],["2005-11-16",15.0253,15.0421,14.9184,14.9859,327600.0],["2005-11-17",15.0421,15.2165,15.0309,15.194,371900.0],["2005-11-18",15.3515,15.3909,15.149,15.3234,412600.0],["2005-11-21",15.329,15.4697,15.2784,15.4022,316600.0],["2005-11-22",15.2784,15.5372,15.2334,15.5259,635400.0],["2005-11-23",15.4865,15.6328,15.4865,15.599,1381500.0],["2005-11-25",15.5259,15.5372,15.4247,15.4697,131900.0],["2005-11-28",15.7453,15.7565,15.6328,15.6722,497500.0],["2005-11-29",15.734,15.7847,15.644,15.6722,394800.0],["2005-11-30",15.6947,15.8297,15.6947,15.7172,696500.0],["2005-12-01",15.8072,16.1897,15.8072,16.1672,910600.0],["2005-12-02",16.3022,16.3922,16.2291,16.381,600000.0],["2005-12-05",16.2403,16.291,16.1222,16.1841,711400.0],["2005-12-06",16.3922,16.4372,16.2797,16.3247,390300.0],["2005-12-07",16.4147,16.426,16.1109,16.1897,420400.0],["2005-12-08",16.2966,16.4147,16.1334,16.1784,788800.0],["2005-12-09",16.471,16.561,16.3866,16.4991,832800.0],["2005-12-12",16.8085,16.8647,16.7522,16.8085,4743200.0],["2005-12-13",16.8422,17.0447,16.8197,17.0335,2346000.0],["2005-12-14",17.0841,17.2304,17.056,17.1066,700500.0],["2005-12-15",17.7929,17.8379,17.6242,17.6748,1184000.0],["2005-12-16",17.9223,18.1192,17.9054,17.9842,1976000.0],["2005-12-19",17.8998,17.9617,17.7029,17.7085,1164000.0],["2005-12-20",17.731,17.7929,17.6579,17.6973,542900.0],["2005-12-21",17.7029,17.7367,17.5904,17.6635,958300.0],["2005-12-22",17.6804,17.7142,17.5792,17.7085,405000.0],["2005-12-23",17.6973,17.7479,17.6635,17.7423,370500.0],["2005-12-27",17.8098,17.8267,17.5623,17.5623,787900.0],["2005-12-28",17.8098,17.8379,17.6354,17.7198,569200.0],["2005-12-29",17.7198,17.7648,17.6523,17.6973,427900.0],["2005-12-30",17.3654,17.5623,17.3429,17.4948,315700.0],["2006-01-03",18.0123,18.2823,17.8098,18.2092,1444900.0],["2006-01-04",18.2542,18.2598,18.0798,18.1979,1097700.0],["2006-01-05",18.1698,18.2429,18.1304,18.2036,1095700.0],["2006-01-06",18.5636,18.7942,18.4905,18.7155,905700.0],["2006-01-09",18.6198,18.6705,18.558,18.648,661000.0],["2006-01-10",18.3723,18.423,18.3104,18.4005,1498500.0],["2006-01-11",18.4398,18.5355,18.3554,18.5017,1499500.0],["2006-01-12",18.1023,18.1248,17.8942,17.8998,1221500.0],["2006-01-13",17.7254,17.8323,17.6467,17.8042,1496300.0],["2006-01-17",17.4779,17.6579,17.4723,17.6017,800800.0],["2006-01-18",17.5285,17.6804,17.416,17.5848,1936400.0],["2006-01-19",17.7198,17.8323,17.6804,17.7648,1110600.0],["2006-01-20",17.4835,17.5173,17.146,17.2023,1411400.0],["2006-01-23",17.8773,18.0573,17.821,17.8323,2319000.0],["2006-01-24",18.1698,18.2654,17.9898,18.0123,1500400.0],["2006-01-25",18.1192,18.2317,18.0854,18.2317,1056900.0],["2006-01-26",18.7886,19.0417,18.7886,18.9855,2003100.0],["2006-01-27",18.9574,19.0249,18.828,18.8899,768100.0],["2006-01-30",18.9124,18.9405,18.783,18.8674,762900.0],["2006-01-31",18.8899,19.0305,18.8111,18.9405,865400.0],["2006-02-01",19.0249,19.1542,18.9911,19.0642,1171600.0],["2006-02-02",18.9799,18.9855,18.5355,18.6311,778200.0],["2006-02-03",18.5017,18.8111,18.4905,18.6761,621700.0],["2006-02-06",18.5523,18.6311,18.4567,18.6086,598500.0],["2006-02-07",18.3498,18.4455,18.2654,18.2654,849100.0],["2006-02-08",18.3104,18.4792,18.2598,18.4623,767100.0],["2006-02-09",18.5973,18.7492,18.5467,18.5636,507000.0],["2006-02-10",18.603,18.6536,18.3273,18.5186,392400.0],["2006-02-13",18.3555,18.5636,18.3442,18.4792,302200.0],["2006-02-14",18.5355,18.7548,18.4961,18.7436,713600.0],["2006-02-15",18.828,18.9967,18.6648,18.8111,567000.0],["2006-02-16",18.7436,18.9405,18.7042,18.9349,661100.0],["2006-02-17",18.8055,18.9405,18.7999,18.8786,378900.0],["2006-02-21",18.8224,18.8336,18.4792,18.5917,539400.0],["2006-02-22",18.5411,18.8617,18.5186,18.8223,402200.0],["2006-02-23",18.6142,18.7605,18.5411,18.6255,380700.0],["2006-02-24",18.5523,18.6367,18.4736,18.5467,601200.0],["2006-02-27",18.6873,18.8842,18.6705,18.8561,625000.0],["2006-02-28",18.5861,18.5861,18.2711,18.2936,857600.0],["2006-03-01",18.3554,18.5073,18.3273,18.5017,758800.0],["2006-03-02",18.2992,18.3498,18.0854,18.3329,860100.0],["2006-03-03",17.9673,18.2204,17.9448,18.0629,442900.0],["2006-03-06",18.2823,18.2992,17.9842,17.9842,744300.0],["2006-03-07",17.6017,17.7085,17.461,17.4779,1153300.0],["2006-03-08",17.2529,17.4666,17.2248,17.3935,559300.0],["2006-03-09",17.686,17.7704,17.5454,17.5623,605100.0],["2006-03-10",17.7142,17.866,17.5735,17.7648,587400.0],["2006-03-13",17.7592,17.8267,17.7254,17.7704,290000.0],["2006-03-14",17.5904,17.9785,17.5904,17.9785,635100.0],["2006-03-15",18.3442,18.4455,18.2598,18.4286,924300.0],["2006-03-16",18.4567,18.6423,18.378,18.4117,696300.0],["2006-03-17",18.4736,18.4792,18.1754,18.2542,387700.0],["2006-03-20",18.4511,18.5073,18.4061,18.4792,239600.0],["2006-03-21",18.1979,18.2767,18.0517,18.0573,1169400.0],["2006-03-22",18.0348,18.2542,18.0123,18.1923,458300.0],["2006-03-23",18.7267,18.7773,18.3779,18.4511,975700.0],["2006-03-24",18.6536,18.8055,18.5411,18.8055,645900.0],["2006-03-27",19.0024,19.0474,18.7548,18.8392,673100.0],["2006-03-28",18.9686,18.9799,18.5917,18.6705,1213300.0],["2006-03-29",18.7323,19.0811,18.7211,19.0474,749400.0],["2006-03-30",19.2386,19.5311,19.2386,19.4299,1065600.0],["2006-03-31",19.4167,19.4167,19.171,19.2282,582700.0],["2006-04-03",19.531,19.6225,19.451,19.4853,1042600.0],["2006-04-04",19.5653,19.6282,19.5025,19.5425,1133600.0],["2006-04-05",19.3425,19.5139,19.211,19.4225,422600.0],["2006-04-06",19.2682,19.371,19.0853,19.3253,530300.0],["2006-04-07",19.4567,19.4796,19.0453,19.0739,747300.0],["2006-04-10",19.1482,19.171,18.9653,18.9939,378500.0],["2006-04-11",18.9939,19.0282,18.4739,18.5596,758300.0],["2006-04-12",18.6796,18.771,18.5996,18.6568,563800.0],["2006-04-13",18.571,18.7482,18.4968,18.7139,1439600.0],["2006-04-17",18.4853,18.9082,18.4853,18.8053,1179400.0],["2006-04-18",18.6339,18.7882,18.4053,18.651,2561600.0],["2006-04-19",19.0453,19.4625,19.0453,19.4167,905800.0],["2006-04-20",19.3139,19.5425,19.2853,19.411,1319700.0],["2006-04-21",19.4453,19.451,19.1825,19.251,1214500.0],["2006-04-24",19.0682,19.2225,19.011,19.1996,1120300.0],["2006-04-25",19.2167,19.251,19.0853,19.1939,699000.0],["2006-04-26",19.6167,19.7653,19.531,19.7482,1862400.0],["2006-04-27",19.691,20.0396,19.5653,20.0053,1452200.0],["2006-04-28",19.4967,19.7653,19.4967,19.7025,1067700.0],["2006-05-01",19.7767,19.8396,19.3482,19.3996,920700.0],["2006-05-02",19.6167,19.6853,19.5139,19.571,1155800.0],["2006-05-03",19.4682,19.4682,19.1596,19.3253,1042700.0],["2006-05-04",19.3253,19.531,19.291,19.4682,472200.0],["2006-05-05",19.7196,19.8339,19.6282,19.8339,813500.0],["2006-05-08",19.6967,19.7482,19.5596,19.5882,394600.0],["2006-05-09",19.4339,19.4339,19.3025,19.3767,748100.0],["2006-05-10",19.3539,19.4167,19.171,19.2225,1314400.0],["2006-05-11",19.331,19.331,18.9539,18.9882,1149800.0],["2006-05-12",18.8168,18.8168,18.4682,18.5253,1103500.0],["2006-05-15",18.3253,18.4853,18.0568,18.2625,749000.0],["2006-05-16",18.3653,18.3825,18.1311,18.2396,486900.0],["2006-05-17",18.2396,18.3768,17.5311,17.6396,1582300.0],["2006-05-18",18.0625,18.0796,17.5996,17.6111,1209000.0],["2006-05-19",17.6682,17.7711,17.3825,17.7425,1170700.0],["2006-05-22",17.5082,17.6454,17.3196,17.5196,1406300.0],["2006-05-23",18.1311,18.3711,17.9368,17.9482,1016200.0],["2006-05-24",17.7596,18.0168,17.5711,17.8396,938100.0],["2006-05-25",17.7939,17.9711,17.6854,17.9711,590200.0],["2006-05-26",18.0225,18.1196,17.9253,18.0682,392700.0],["2006-05-30",18.1425,18.1882,17.8568,17.8625,1007200.0],["2006-05-31",18.0053,18.0739,17.8453,18.0625,898300.0],["2006-06-01",17.7996,18.3253,17.7939,18.3196,1055400.0],["2006-06-02",18.5082,18.5196,18.0911,18.2625,892000.0],["2006-06-05",18.0168,18.0568,17.6454,17.6625,492800.0],["2006-06-06",17.4454,17.4454,17.1539,17.3596,727700.0],["2006-06-07",17.1996,17.4854,17.0796,17.1825,694100.0],["2006-06-08",16.6282,16.8739,16.4397,16.8168,1415800.0],["2006-06-09",16.9139,17.0454,16.6739,16.7368,795100.0],["2006-06-12",16.4454,16.5939,16.274,16.2797,637500.0],["2006-06-13",15.9997,16.1711,15.6625,15.7311,1028000.0],["2006-06-14",15.7597,15.8854,15.634,15.8625,1679500.0],["2006-06-15",16.0797,16.5197,16.0797,16.4797,1144600.0],["2006-06-16",16.5311,16.5825,16.2854,16.3825,537800.0],["2006-06-19",16.5139,16.5482,16.2111,16.274,1170200.0],["2006-06-20",16.2625,16.4111,16.1425,16.2282,1099600.0],["2006-06-21",16.9711,17.3882,16.9482,17.2568,1625200.0],["2006-06-22",17.1196,17.2454,17.0339,17.1882,922800.0],["2006-06-23",16.9882,17.1654,16.9654,17.0282,1108600.0],["2006-06-26",17.0282,17.1082,16.9254,17.0911,610700.0],["2006-06-27",17.0054,17.0282,16.5825,16.5997,703900.0],["2006-06-28",16.5139,16.5711,16.3311,16.5197,1072700.0],["2006-06-29",16.7597,17.4454,16.7597,17.4168,2199300.0],["2006-06-30",17.7996,17.9025,17.6911,17.7939,1442200.0],["2006-07-03",17.8339,18.0053,17.8282,18.0053,676400.0],["2006-07-05",17.5825,17.6054,17.4225,17.5196,1669800.0],["2006-07-06",17.5196,17.7825,17.5196,17.6511,788100.0],["2006-07-07",17.3939,17.4168,17.1882,17.2111,490200.0],["2006-07-10",17.4511,17.4911,17.2568,17.2968,293300.0],["2006-07-11",16.8797,17.1368,16.7311,17.0739,669500.0],["2006-07-12",16.9482,16.9482,16.7082,16.7425,473800.0],["2006-07-13",16.5311,16.6397,16.2854,16.3368,804300.0],["2006-07-14",16.2225,16.2225,15.9882,16.1597,654900.0],["2006-07-17",16.3882,16.5711,16.3082,16.3311,972600.0],["2006-07-18",16.6511,16.6797,16.2225,16.4968,826100.0],["2006-07-19",16.7311,17.3711,16.7311,17.2796,797800.0],["2006-07-20",17.4854,17.4854,17.1711,17.1711,1013800.0],["2006-07-21",17.1482,17.1482,16.9539,17.0168,919200.0],["2006-07-24",17.9082,18.3025,17.8968,18.1311,1565600.0],["2006-07-25",17.9025,18.0339,17.7711,17.9311,567400.0],["2006-07-26",18.0168,18.3082,17.9939,18.2053,426700.0],["2006-07-27",18.7082,18.7368,18.2739,18.3596,680300.0],["2006-07-28",18.5482,18.9825,18.5425,18.9253,580600.0],["2006-07-31",18.7825,18.9139,18.771,18.8168,775000.0],["2006-08-01",18.5196,18.531,18.3082,18.4853,591300.0],["2006-08-02",19.1082,19.2282,19.0568,19.1082,850100.0],["2006-08-03",18.7025,19.4167,18.6568,19.3139,2294900.0],["2006-08-04",19.2567,19.3082,18.9196,19.0225,1005200.0],["2006-08-07",19.0453,19.0967,18.811,18.8739,657800.0],["2006-08-08",18.7653,18.9082,18.5825,18.6339,977800.0],["2006-08-09",18.7025,18.8225,18.451,18.4682,613500.0],["2006-08-10",18.4168,18.6625,18.4168,18.6168,930400.0],["2006-08-11",18.3996,18.4682,18.2911,18.3539,394500.0],["2006-08-14",18.5996,18.6625,18.4568,18.4853,446000.0],["2006-08-15",18.9253,18.9996,18.8625,18.9825,478100.0],["2006-08-16",19.0968,19.1882,19.0625,19.171,1060500.0],["2006-08-17",19.291,19.4225,19.1882,19.2739,679300.0],["2006-08-18",19.3882,19.4625,19.2453,19.4282,555300.0],["2006-08-21",19.3139,19.3767,19.2167,19.2739,289600.0],["2006-08-22",19.2053,19.3196,19.0225,19.1596,623600.0],["2006-08-23",19.3425,19.4225,19.2053,19.2796,969000.0],["2006-08-24",19.4053,19.4282,19.1253,19.3025,505900.0],["2006-08-25",19.2625,19.3253,19.211,19.2625,280500.0],["2006-08-28",19.3025,19.6053,19.3025,19.5539,369000.0],["2006-08-29",19.651,19.7253,19.4396,19.7196,533500.0],["2006-08-30",19.571,19.5767,19.371,19.5139,744800.0],["2006-08-31",19.571,19.6225,19.4682,19.611,1203400.0],["2006-09-01",19.571,19.731,19.5082,19.6739,563000.0],["2006-09-05",19.6225,19.7767,19.5425,19.7596,450100.0],["2006-09-06",19.4453,19.4682,19.3196,19.3367,330400.0],["2006-09-07",19.2682,19.4167,19.1596,19.2167,356400.0],["2006-09-08",19.1425,19.2453,19.0853,19.1825,324400.0],["2006-09-11",19.1996,19.3882,19.1539,19.331,387400.0],["2006-09-12",19.5367,19.9253,19.4853,19.8682,1441600.0],["2006-09-13",19.6453,19.8282,19.6282,19.7824,648900.0],["2006-09-14",19.6453,19.7882,19.5767,19.731,339100.0],["2006-09-15",19.8282,19.9424,19.7082,19.7767,869800.0],["2006-09-18",19.691,19.8624,19.691,19.7824,653300.0],["2006-09-19",19.7425,19.7425,19.3596,19.5425,879500.0],["2006-09-20",19.7767,19.8853,19.7539,19.8053,644200.0],["2006-09-21",20.1196,20.1424,19.851,19.931,1001100.0],["2006-09-22",20.1196,20.1482,19.9424,20.051,519800.0],["2006-09-25",19.9653,20.1139,19.7882,20.0624,540700.0],["2006-09-26",20.011,20.2396,19.971,20.2339,608800.0],["2006-09-27",20.051,20.1996,19.931,19.9996,478100.0],["2006-09-28",20.0682,20.0796,19.9139,20.0453,482800.0],["2006-09-29",20.0282,20.1139,19.971,20.0053,330400.0],["2006-10-02",19.8453,20.0853,19.8396,19.9024,545100.0],["2006-10-03",19.811,20.0396,19.7825,19.9424,421600.0],["2006-10-04",19.8224,20.0967,19.7882,20.0624,729100.0],["2006-10-05",19.9653,20.0053,19.8682,19.9653,564300.0],["2006-10-06",19.7767,19.9939,19.7653,19.9196,479500.0],["2006-10-09",19.9196,20.0682,19.8796,20.0339,242300.0],["2006-10-10",19.9253,19.9653,19.8339,19.9367,519900.0],["2006-10-11",19.8853,20.2282,19.8739,20.0739,1160800.0],["2006-10-12",20.1539,20.3139,20.1082,20.3024,333800.0],["2006-10-13",20.091,20.131,19.9196,20.011,790100.0],["2006-10-16",19.8167,19.8739,19.5425,19.8339,858600.0],["2006-10-17",19.5825,19.5882,19.3139,19.4396,1028100.0],["2006-10-18",19.611,19.6453,19.3825,19.4967,760900.0],["2006-10-19",19.8282,19.9939,19.691,19.8567,1092900.0],["2006-10-20",19.9996,20.0167,19.9024,19.9539,1238700.0],["2006-10-23",19.8053,20.0682,19.8053,20.0224,607400.0],["2006-10-24",20.0567,20.1539,20.011,20.0967,969400.0],["2006-10-25",20.2453,20.4567,20.2453,20.4282,1468200.0],["2006-10-26",20.5139,20.771,20.4796,20.7024,730900.0],["2006-10-27",20.3139,20.3824,20.0796,20.1082,562400.0],["2006-10-30",19.9653,20.131,19.9367,20.091,265500.0],["2006-10-31",20.0224,20.0282,19.8282,19.9024,410100.0],["2006-11-01",19.9996,20.0624,19.7139,19.7482,328200.0],["2006-11-02",19.7824,19.9024,19.7253,19.811,229800.0],["2006-11-03",19.9996,20.0567,19.9082,19.9996,641000.0],["2006-11-06",20.1824,20.3653,20.1767,20.3424,541200.0],["2006-11-07",20.5596,20.6967,20.5253,20.5539,467200.0],["2006-11-08",20.4224,20.6339,20.4224,20.6167,383100.0],["2006-11-09",20.7367,20.7596,20.5767,20.6167,716300.0],["2006-11-10",20.7596,20.7939,20.6967,20.771,202200.0],["2006-11-13",20.731,20.7881,20.7024,20.7596,461700.0],["2006-11-14",20.8567,21.0053,20.6796,20.9824,705000.0],["2006-11-15",21.4053,21.5538,21.3424,21.4453,1547900.0],["2006-11-16",21.451,21.4681,21.3767,21.4624,837300.0],["2006-11-17",21.2453,21.4167,21.2453,21.3596,539000.0],["2006-11-20",21.4167,21.451,21.2967,21.3767,662000.0],["2006-11-21",21.4453,21.5253,21.4338,21.5196,1313200.0],["2006-11-22",21.6338,21.691,21.5881,21.6796,496700.0],["2006-11-24",21.371,21.5653,21.3596,21.5024,104300.0],["2006-11-27",21.4624,21.4796,21.0739,21.1081,468800.0],["2006-11-28",21.2681,21.3653,21.0796,21.3596,408800.0],["2006-11-29",21.3196,21.3653,21.171,21.291,338700.0],["2006-11-30",21.3596,21.411,21.1881,21.3253,396000.0],["2006-12-01",21.6224,21.6796,21.2224,21.3824,750400.0],["2006-12-04",21.2053,21.331,21.1367,21.2739,413700.0],["2006-12-05",21.1024,21.2167,21.0339,21.2053,1427200.0],["2006-12-06",21.0853,21.1881,20.9996,21.0339,371800.0],["2006-12-07",21.2967,21.3996,21.1253,21.131,455100.0],["2006-12-08",21.2624,21.3196,21.0339,21.0739,381800.0],["2006-12-11",21.091,21.1424,21.051,21.0739,216300.0],["2006-12-12",20.9081,20.9653,20.7996,20.9196,370700.0],["2006-12-13",20.9424,21.0567,20.9196,21.0567,461300.0],["2006-12-14",21.1767,21.2967,21.1424,21.211,336100.0],["2006-12-15",21.3424,21.371,21.0567,21.1253,315400.0],["2006-12-18",20.9824,20.9881,20.7596,20.7939,273300.0],["2006-12-19",21.1424,21.3138,21.1196,21.2453,711200.0],["2006-12-20",21.5024,21.5996,21.3481,21.3538,613900.0],["2006-12-21",21.3767,21.4338,21.2053,21.3024,563500.0],["2006-12-22",21.3024,21.3253,21.0453,21.1253,225200.0],["2006-12-26",21.0453,21.2281,21.0453,21.1824,226900.0],["2006-12-27",21.2624,21.531,21.2567,21.5081,1131200.0],["2006-12-28",21.531,21.5938,21.4281,21.5138,633900.0],["2006-12-29",21.5653,21.6396,21.4453,21.4738,258500.0],["2007-01-03",21.6567,21.731,21.3767,21.5081,1639400.0],["2007-01-04",21.331,21.5253,21.3081,21.4796,2051600.0],["2007-01-05",21.1253,21.1481,20.8967,20.9824,1109500.0],["2007-01-08",20.8624,20.9139,20.7596,20.8339,498800.0],["2007-01-09",21.2224,21.2738,21.0224,21.1938,944400.0],["2007-01-10",20.8567,21.0396,20.8281,21.0053,721300.0],["2007-01-11",20.9424,21.1539,20.9424,21.0453,682700.0],["2007-01-12",21.3596,21.4853,21.3196,21.4681,1630200.0],["2007-01-16",21.5767,21.6853,21.5024,21.6167,817100.0],["2007-01-17",21.4167,21.5996,21.4167,21.5081,786700.0],["2007-01-18",21.891,21.9481,21.4567,21.491,2354800.0],["2007-01-19",21.451,21.731,21.4053,21.6681,919700.0],["2007-01-22",21.6796,21.7081,21.2624,21.3653,1004000.0],["2007-01-23",21.5938,21.8967,21.5938,21.8624,827800.0],["2007-01-24",22.0338,22.2453,21.9938,22.2224,798600.0],["2007-01-25",22.2624,22.3253,21.8681,21.9195,1272000.0],["2007-01-26",22.171,22.1995,21.8453,22.1424,1009000.0],["2007-01-29",21.931,22.1253,21.931,21.9881,652600.0],["2007-01-30",22.1253,22.3081,22.1081,22.2853,586500.0],["2007-01-31",22.1195,22.4281,22.0681,22.371,709400.0],["2007-02-01",22.4395,22.5024,22.3538,22.5024,333200.0],["2007-02-02",22.2453,22.2453,22.1424,22.1824,499400.0],["2007-02-05",21.8967,21.9938,21.8567,21.9881,555900.0],["2007-02-06",21.9538,22.0567,21.8053,21.971,643000.0],["2007-02-07",22.011,22.1938,21.9653,22.1367,708500.0],["2007-02-08",21.9481,22.0395,21.9024,21.9938,462800.0],["2007-02-09",22.2167,22.2453,21.8681,21.9595,514100.0],["2007-02-12",21.931,21.9538,21.7824,21.8167,244500.0],["2007-02-13",21.9767,22.1195,21.8738,22.1195,276200.0],["2007-02-14",22.2395,22.371,22.211,22.371,426700.0],["2007-02-15",22.4224,22.4624,22.2853,22.3253,380200.0],["2007-02-16",22.251,22.3481,22.1024,22.251,1288400.0],["2007-02-20",22.0681,22.1995,21.9024,22.1653,380600.0],["2007-02-21",22.251,22.3881,22.2281,22.3424,374500.0],["2007-02-22",22.211,22.2567,22.1081,22.1938,274300.0],["2007-02-23",22.2338,22.3138,22.1653,22.3024,317900.0],["2007-02-26",22.3081,22.3938,22.2567,22.3653,829700.0],["2007-02-27",21.651,21.7138,20.6681,20.9996,1682100.0],["2007-02-28",21.1424,21.1539,20.8396,20.9824,1730100.0],["2007-03-01",20.4853,20.8739,20.291,20.5882,1425200.0],["2007-03-02",20.7824,20.8396,20.5653,20.571,1053400.0],["2007-03-05",20.2624,20.6224,20.1996,20.2053,1265100.0],["2007-03-06",20.6396,20.8796,20.5767,20.8167,896100.0],["2007-03-07",20.8053,20.8339,20.6053,20.6339,311300.0],["2007-03-08",20.9196,21.0567,20.8967,20.971,748000.0],["2007-03-09",21.2853,21.2853,21.051,21.211,1108800.0],["2007-03-12",21.331,21.3538,21.1424,21.2681,588700.0],["2007-03-13",21.1253,21.291,20.7196,20.7424,606600.0],["2007-03-14",20.9539,20.9767,20.5824,20.9481,772500.0],["2007-03-15",20.9996,21.1653,20.9253,21.0853,429500.0],["2007-03-16",21.291,21.4967,21.1881,21.2567,749800.0],["2007-03-19",21.4796,21.6738,21.4281,21.5253,329100.0],["2007-03-20",21.5367,22.0281,21.4624,21.9024,646100.0],["2007-03-21",22.011,22.491,21.9424,22.4567,764300.0],["2007-03-22",22.3424,22.4167,22.1767,22.3024,544900.0],["2007-03-23",22.2395,22.371,22.1824,22.2338,502600.0],["2007-03-26",22.1367,22.1424,21.8053,22.1138,792300.0],["2007-03-27",21.9138,22.0395,21.9081,21.9481,839000.0],["2007-03-28",21.7424,21.8796,21.6624,21.6853,546800.0],["2007-03-29",22.3195,22.411,22.1538,22.3824,1250700.0],["2007-03-30",22.2704,22.4395,22.183,22.218,1203800.0],["2007-04-02",22.2413,22.2529,22.0663,22.1888,545000.0],["2007-04-03",22.0955,22.3404,22.0663,22.2471,489500.0],["2007-04-04",22.3346,22.5795,22.3054,22.5387,315400.0],["2007-04-05",22.7544,22.8303,22.702,22.8303,401000.0],["2007-04-09",22.4804,22.7661,22.4629,22.6961,274000.0],["2007-04-10",22.9411,23.2326,22.9177,23.2326,1365400.0],["2007-04-11",23.2326,23.2676,22.9177,23.0052,606100.0],["2007-04-12",22.7953,23.1452,22.7253,23.1335,628000.0],["2007-04-13",23.1627,23.2385,23.0577,23.2093,759900.0],["2007-04-16",24.2881,24.5389,24.1948,24.3931,2215200.0],["2007-04-17",24.2998,24.3698,24.1132,24.2007,1034100.0],["2007-04-18",24.0315,24.3056,23.9149,24.154,1083000.0],["2007-04-19",24.3056,24.6147,24.3056,24.5097,978600.0],["2007-04-20",24.8713,24.9821,24.5797,24.708,867300.0],["2007-04-23",24.5739,24.7896,24.4806,24.5622,762200.0],["2007-04-24",24.6322,24.6672,24.4048,24.4631,846800.0],["2007-04-25",24.5739,24.7313,24.4397,24.708,518600.0],["2007-04-26",24.5972,24.6205,24.3231,24.4339,507600.0],["2007-04-27",24.1365,24.2181,23.9849,24.1715,463800.0],["2007-04-30",24.0432,24.2182,23.9324,23.9324,303900.0],["2007-05-01",23.9324,24.0665,23.7866,24.0665,511900.0],["2007-05-02",23.8916,24.0257,23.8799,23.9907,325600.0],["2007-05-03",23.7633,23.8099,23.6933,23.7808,571200.0],["2007-05-04",23.8274,23.9266,23.7866,23.9091,436200.0],["2007-05-07",24.0549,24.0957,23.9791,24.0082,236500.0],["2007-05-08",23.7983,23.8333,23.6467,23.7925,241400.0],["2007-05-09",23.7225,23.9382,23.7225,23.9382,261900.0],["2007-05-10",23.7866,23.8099,23.2968,23.3259,564700.0],["2007-05-11",23.3668,23.7166,23.3201,23.705,450500.0],["2007-05-14",23.565,23.6583,23.3609,23.4484,310000.0],["2007-05-15",23.5184,23.8974,23.4484,23.6408,400400.0],["2007-05-16",23.6758,23.705,23.4309,23.6875,684600.0],["2007-05-17",23.6817,23.8216,23.635,23.7341,403300.0],["2007-05-18",24.0549,24.2356,23.9849,24.1832,520900.0],["2007-05-21",23.9674,23.9966,23.8566,23.8566,525100.0],["2007-05-22",23.9791,24.1423,23.9382,24.0024,804200.0],["2007-05-23",24.1715,24.2706,24.0665,24.1132,442200.0],["2007-05-24",23.8916,23.9266,23.5709,23.6817,825700.0],["2007-05-25",23.7225,23.8916,23.6408,23.8391,415100.0],["2007-05-29",24.1365,24.2181,23.9616,24.0665,624800.0],["2007-05-30",24.0374,24.1657,23.9207,24.1482,610900.0],["2007-05-31",24.7197,24.7838,24.6847,24.7371,662900.0],["2007-06-01",24.568,24.6497,24.4222,24.5505,866600.0],["2007-06-04",24.5914,24.7255,24.5505,24.7255,647600.0],["2007-06-05",24.8421,24.8771,24.6205,24.7838,832700.0],["2007-06-06",24.4747,24.5097,24.1657,24.224,646500.0],["2007-06-07",24.014,24.2181,23.53,23.6467,1419200.0],["2007-06-08",24.014,24.3873,23.9324,24.3873,1123200.0],["2007-06-11",23.8274,24.2823,23.8099,24.1132,686100.0],["2007-06-12",23.7458,24.0024,23.5709,23.5767,819200.0],["2007-06-13",23.5942,23.8974,23.5708,23.8857,765100.0],["2007-06-14",24.0957,24.3173,24.0957,24.2998,703000.0],["2007-06-15",24.638,24.7313,24.4689,24.5505,570300.0],["2007-06-18",24.5972,24.603,24.3989,24.4514,645200.0],["2007-06-19",24.4922,24.6963,24.4572,24.638,477000.0],["2007-06-20",24.9296,24.9296,24.4164,24.4689,1064600.0],["2007-06-21",24.6555,24.8596,24.5797,24.8013,1211800.0],["2007-06-22",24.7197,24.7488,24.3056,24.3756,520600.0],["2007-06-25",24.5272,24.9588,24.3231,24.3698,753100.0],["2007-06-26",24.4981,24.5797,24.189,24.2823,491800.0],["2007-06-27",23.9732,24.2881,23.9732,24.2706,1095200.0],["2007-06-28",24.5622,24.8888,24.5564,24.6963,537500.0],["2007-06-29",24.778,24.9821,24.533,24.6788,381200.0],["2007-07-02",25.0462,25.2503,24.9821,25.2503,780900.0],["2007-07-03",25.7752,25.8393,25.7052,25.7693,497700.0],["2007-07-05",26.0901,26.1717,25.9093,26.0959,934000.0],["2007-07-06",26.0201,26.0317,25.8276,25.8976,511600.0],["2007-07-09",26.0842,26.1484,25.9851,26.0142,557500.0],["2007-07-10",25.676,25.8043,25.3261,25.3611,773400.0],["2007-07-11",25.5419,25.6993,25.4544,25.6585,556600.0],["2007-07-12",26.2475,26.7665,26.23,26.749,718100.0],["2007-07-13",26.1075,26.1717,25.9384,25.9793,1080800.0],["2007-07-16",25.6935,25.7577,25.4603,25.5127,2208600.0],["2007-07-17",26.0084,26.0959,25.851,25.9967,1679300.0],["2007-07-18",25.6585,25.7752,25.4019,25.7285,1687600.0],["2007-07-19",25.9034,25.9618,25.6119,25.8043,1267600.0],["2007-07-20",25.5594,25.6993,25.2503,25.3553,899400.0],["2007-07-23",25.5419,25.5594,25.3436,25.4078,976400.0],["2007-07-24",25.4544,25.5011,24.8654,24.9879,918700.0],["2007-07-25",24.8305,24.8829,24.4339,24.6963,1337900.0],["2007-07-26",23.8974,24.2356,23.3434,23.67,1411000.0],["2007-07-27",23.6,23.6408,23.1743,23.2151,1085900.0],["2007-07-30",23.6117,23.8216,23.4192,23.7341,797500.0],["2007-07-31",23.8916,23.9849,23.4601,23.5592,717800.0],["2007-08-01",23.3551,23.6233,23.046,23.5767,1188800.0],["2007-08-02",23.3551,23.5417,23.0927,23.4017,960900.0],["2007-08-03",23.2326,23.2851,22.9352,22.9352,1086400.0],["2007-08-06",22.9294,23.1043,22.6495,23.081,1066400.0],["2007-08-07",22.9236,23.3434,22.8128,23.151,719600.0],["2007-08-08",23.2035,23.565,23.1918,23.3959,991800.0],["2007-08-09",22.2588,22.8244,22.2121,22.218,3040700.0],["2007-08-10",21.9672,22.5853,21.8272,22.4745,1320300.0],["2007-08-13",22.6262,22.6495,22.3113,22.3229,1167100.0],["2007-08-14",22.7719,22.7719,22.0138,22.0547,540700.0],["2007-08-15",21.7514,22.0255,21.3724,21.3957,1244300.0],["2007-08-16",21.384,21.5065,20.7542,21.4482,1404600.0],["2007-08-17",21.7164,22.0955,21.3491,21.7048,2251500.0],["2007-08-20",22.0255,22.0547,21.6581,21.9322,574100.0],["2007-08-21",21.6931,21.9322,21.6756,21.7223,479500.0],["2007-08-22",22.2179,22.4395,22.183,22.4395,668200.0],["2007-08-23",22.6786,22.6786,22.2354,22.3637,694700.0],["2007-08-24",22.562,23.1277,22.5387,23.1277,998400.0],["2007-08-27",23.0344,23.0635,22.8128,22.8594,308200.0],["2007-08-28",22.5562,22.6262,22.1363,22.1538,577000.0],["2007-08-29",22.5853,22.8827,22.3171,22.8361,478300.0],["2007-08-30",22.4745,22.9119,22.4745,22.7136,428500.0],["2007-08-31",23.2443,23.2443,22.9177,23.0635,571500.0],["2007-09-04",22.8536,23.2968,22.8128,23.2035,452000.0],["2007-09-05",22.9236,23.0693,22.7428,22.9644,548000.0],["2007-09-06",23.0285,23.2793,22.8769,23.1568,508700.0],["2007-09-07",22.8011,22.9585,22.6903,22.8186,382800.0],["2007-09-10",23.7924,23.8683,23.4834,23.7341,1613100.0],["2007-09-11",24.1423,24.4048,24.1307,24.3348,1512700.0],["2007-09-12",24.2181,24.638,24.189,24.4981,1141700.0],["2007-09-13",24.638,24.7488,24.5505,24.6322,429400.0],["2007-09-14",24.5564,24.8713,24.5039,24.8479,1295200.0],["2007-09-17",24.6438,24.6905,24.294,24.4689,801300.0],["2007-09-18",24.6497,25.3961,24.5797,25.3553,868700.0],["2007-09-19",25.5711,25.6993,25.3145,25.3669,920500.0],["2007-09-20",25.4253,25.5827,25.3086,25.332,747400.0],["2007-09-21",25.6935,25.8685,25.6469,25.6585,502200.0],["2007-09-24",25.5944,25.7343,25.5419,25.6469,777900.0],["2007-09-25",25.4078,25.5827,25.3669,25.5594,751600.0],["2007-09-26",25.5302,25.6002,25.4136,25.4894,725000.0],["2007-09-27",25.9326,26.0142,25.8335,25.9034,1492800.0],["2007-09-28",26.3933,26.4458,26.0317,26.2067,1539500.0],["2007-10-01",26.1192,26.405,26.1017,26.3641,1174600.0],["2007-10-02",26.1309,26.2009,25.9326,26.0959,1954700.0],["2007-10-03",25.9384,26.0084,25.6935,25.7168,513800.0],["2007-10-04",25.5827,25.7052,25.4894,25.6235,485700.0],["2007-10-05",25.4369,25.6002,25.3611,25.3961,658800.0],["2007-10-08",25.4603,25.5652,25.3086,25.4311,766200.0],["2007-10-09",25.7577,25.9618,25.6585,25.9326,665500.0],["2007-10-10",26.3525,26.5682,26.1892,26.335,1980600.0],["2007-10-11",26.5158,26.5566,26.1717,26.2533,911500.0],["2007-10-12",26.2942,26.5741,26.2592,26.4808,493000.0],["2007-10-15",25.2795,25.3261,24.7546,24.8421,1968000.0],["2007-10-16",24.5739,24.5914,24.2765,24.3289,1302100.0],["2007-10-17",24.6555,24.6788,24.2298,24.4572,1455300.0],["2007-10-18",24.4864,24.5739,24.3814,24.5505,1539900.0],["2007-10-19",24.5447,24.5447,24.0374,24.0374,868200.0],["2007-10-22",23.5709,23.8916,23.5359,23.8916,973100.0],["2007-10-23",24.224,24.2356,23.7691,24.084,786000.0],["2007-10-24",23.9149,23.9849,23.53,23.9324,1850600.0],["2007-10-25",23.7458,23.7925,23.4192,23.6467,1281000.0],["2007-10-26",24.1365,24.1365,23.9557,24.0899,1407200.0],["2007-10-29",23.9849,24.1074,23.9849,24.0549,729900.0],["2007-10-30",23.8974,24.0024,23.7225,23.8449,425800.0],["2007-10-31",23.9266,24.1948,23.8274,24.1074,480300.0],["2007-11-01",24.0082,24.2415,23.8566,24.0257,1048300.0],["2007-11-02",24.5447,24.6963,24.3231,24.6963,1037000.0],["2007-11-05",24.9471,25.0462,24.7488,24.9704,724400.0],["2007-11-06",25.2445,25.5652,25.2095,25.5652,628800.0],["2007-11-07",25.332,25.5361,25.1104,25.1279,859700.0],["2007-11-08",25.3961,25.5186,24.9646,25.3961,1367900.0],["2007-11-09",25.0812,25.1512,24.5156,24.7313,1369200.0],["2007-11-12",24.4281,24.7955,24.3581,24.3989,779100.0],["2007-11-13",24.6205,24.9179,24.4922,24.8946,810600.0],["2007-11-14",25.3378,25.3495,24.9121,24.9821,522400.0],["2007-11-15",24.6497,24.8771,24.3581,24.568,735800.0],["2007-11-16",24.2415,24.2415,23.8041,24.1423,908200.0],["2007-11-19",23.7225,23.7458,23.256,23.256,1176400.0],["2007-11-20",23.5359,23.7691,23.1685,23.5475,833700.0],["2007-11-21",23.2151,23.3259,22.8536,23.0285,615900.0],["2007-11-23",24.3873,24.7605,24.3173,24.6205,567400.0],["2007-11-26",24.743,24.9004,24.1015,24.1307,1111600.0],["2007-11-27",24.5214,24.7138,24.3464,24.6963,817700.0],["2007-11-28",24.2881,24.8071,24.2007,24.7721,2398300.0],["2007-11-29",24.2706,24.4631,24.154,24.2415,651400.0],["2007-11-30",24.6438,24.708,24.1365,24.2648,1104700.0],["2007-12-03",24.3698,24.3756,24.0724,24.1598,1627000.0],["2007-12-04",24.2823,24.3814,24.119,24.1832,716900.0],["2007-12-05",24.4339,24.6089,24.3231,24.4981,389000.0],["2007-12-06",24.224,24.3289,23.8624,24.259,631400.0],["2007-12-07",24.3989,24.4339,24.2356,24.2648,767800.0],["2007-12-10",25.3261,25.3961,25.192,25.3436,1169000.0],["2007-12-11",25.2095,25.8335,24.8479,24.8829,1259400.0],["2007-12-12",25.6119,25.7227,25.0929,25.3728,1217100.0],["2007-12-13",25.1629,25.3086,24.9529,25.2562,606000.0],["2007-12-14",25.4369,25.5127,25.1162,25.1687,618000.0],["2007-12-17",24.8946,25.0287,24.6263,24.6788,947800.0],["2007-12-18",25.2678,25.3145,24.8596,25.192,893700.0],["2007-12-19",25.7052,25.8218,25.3028,25.4952,1704700.0],["2007-12-20",25.7168,25.8918,25.5127,25.746,988900.0],["2007-12-21",25.1978,25.3553,24.9879,25.1454,2604700.0],["2007-12-24",25.4544,25.5186,25.2503,25.4894,407500.0],["2007-12-26",25.5536,25.641,25.3786,25.5769,439800.0],["2007-12-27",25.227,25.262,24.9413,24.9879,1130500.0],["2007-12-28",25.2328,25.3145,25.1454,25.1978,381900.0],["2007-12-31",24.9179,25.2212,24.8771,24.9296,507200.0],["2008-01-02",24.9762,25.0229,24.6205,24.6905,1780700.0],["2008-01-03",24.3931,24.6905,24.2007,24.2356,839200.0],["2008-01-04",24.2415,24.2648,23.7166,23.7866,1360500.0],["2008-01-07",23.5009,23.7633,23.4367,23.6991,925300.0],["2008-01-08",23.6467,23.8799,23.1685,23.1918,983300.0],["2008-01-09",23.1277,23.3901,22.9585,23.3842,679600.0],["2008-01-10",23.2268,23.7283,23.116,23.6408,745600.0],["2008-01-11",23.5359,23.67,23.2618,23.3551,814300.0],["2008-01-14",24.294,24.3056,24.014,24.2181,764400.0],["2008-01-15",23.2968,23.3959,22.9061,22.9177,1231300.0],["2008-01-16",22.5678,22.6145,21.973,22.1538,1447900.0],["2008-01-17",22.2471,22.3579,21.4832,21.5065,1241800.0],["2008-01-18",21.5415,21.5415,20.5093,20.7834,3807800.0],["2008-01-22",20.6843,21.5473,20.591,21.4832,2930900.0],["2008-01-23",20.7309,21.8506,20.3577,21.7981,3973200.0],["2008-01-24",21.973,22.527,21.8506,22.492,2410400.0],["2008-01-25",22.3812,22.4804,21.7048,21.8331,1783600.0],["2008-01-28",21.9264,22.5212,21.7806,22.4745,1030300.0],["2008-01-29",22.8944,22.9294,22.5853,22.8944,1931200.0],["2008-01-30",22.597,23.2968,22.562,22.7953,816100.0],["2008-01-31",22.2821,23.1277,22.2005,22.976,1087100.0],["2008-02-01",23.0518,23.3084,22.8186,23.2676,1221400.0],["2008-02-04",23.221,23.3084,23.0752,23.1801,494200.0],["2008-02-05",22.4279,22.4804,21.7398,21.7514,1077700.0],["2008-02-06",22.2121,22.8827,22.0605,22.3987,1518200.0],["2008-02-07",22.0838,22.5212,22.0313,22.3637,1115600.0],["2008-02-08",22.1421,22.2646,21.8331,22.1072,1107500.0],["2008-02-11",22.0372,22.0897,21.6348,21.9847,1218500.0],["2008-02-12",22.2529,22.5037,22.0488,22.218,767600.0],["2008-02-13",22.6203,22.702,22.3696,22.6728,916400.0],["2008-02-14",22.8244,22.8244,22.3113,22.3987,841500.0],["2008-02-15",22.148,22.2063,21.9264,22.1013,1294700.0],["2008-02-19",22.9352,23.0227,22.5562,22.6262,1060800.0],["2008-02-20",22.3287,22.9877,22.2996,22.7953,1311200.0],["2008-02-21",22.8069,22.8069,22.3404,22.3929,1268100.0],["2008-02-22",22.9352,23.0693,22.562,23.0693,747600.0],["2008-02-25",22.9644,23.2385,22.8244,23.2268,923800.0],["2008-02-26",23.011,23.565,22.9702,23.4542,653200.0],["2008-02-27",23.2151,23.6758,23.2151,23.53,430500.0],["2008-02-28",23.2676,23.3901,23.1043,23.2326,522500.0],["2008-02-29",22.8594,23.046,22.5912,22.6961,603700.0],["2008-03-03",22.9061,23.1277,22.7836,23.1277,561200.0],["2008-03-04",23.081,23.3318,22.8419,23.186,1068200.0],["2008-03-05",23.2618,23.4367,22.9935,23.1918,888700.0],["2008-03-06",23.011,23.1043,22.7603,22.7603,824600.0],["2008-03-07",22.5912,22.9002,22.4395,22.5678,574400.0],["2008-03-10",22.632,22.737,22.3871,22.4745,675700.0],["2008-03-11",23.1393,23.2268,22.6553,23.2268,906800.0],["2008-03-12",23.2326,23.2968,23.0344,23.0344,636600.0],["2008-03-13",22.7719,23.4426,22.702,23.3784,1248400.0],["2008-03-14",23.1102,23.2093,22.4046,22.6728,1291900.0],["2008-03-17",21.8506,22.1888,21.5765,21.8272,2859600.0],["2008-03-18",22.1713,22.7428,22.1305,22.7428,2606300.0],["2008-03-19",22.4221,22.6145,21.8681,21.8681,1240100.0],["2008-03-20",21.629,21.9322,21.4424,21.8389,2353700.0],["2008-03-24",22.1421,22.5503,21.8681,22.2354,658100.0],["2008-03-25",22.1013,22.3346,21.9555,22.2588,697100.0],["2008-03-26",22.0372,22.3579,21.9672,22.2996,2907800.0],["2008-03-27",22.8944,22.9586,22.5212,22.5562,1083800.0],["2008-03-28",22.7784,22.8263,22.437,22.4669,539900.0],["2008-03-31",22.9401,23.0839,22.8383,22.9641,765300.0],["2008-04-01",23.0958,23.5331,23.03,23.5271,1327000.0],["2008-04-02",23.5271,23.6708,23.4133,23.569,1021500.0],["2008-04-03",23.3354,23.7547,23.2516,23.569,796700.0],["2008-04-04",23.575,23.6589,23.4313,23.5211,435000.0],["2008-04-07",23.8505,23.8685,23.5451,23.6589,598600.0],["2008-04-08",23.2396,23.3474,23.1138,23.2516,723200.0],["2008-04-09",23.4552,23.5331,23.2036,23.2935,913000.0],["2008-04-10",22.976,23.0719,22.7365,22.982,1263900.0],["2008-04-11",22.1375,22.7365,21.9938,22.3471,1589200.0],["2008-04-14",22.0297,22.0716,21.7122,21.7482,2097500.0],["2008-04-15",22.3232,22.3831,22.1315,22.3831,1874400.0],["2008-04-16",22.6047,22.8622,22.5508,22.8443,1349600.0],["2008-04-17",22.6346,22.7065,22.4669,22.6167,896100.0],["2008-04-18",23.0898,23.3534,22.994,23.0898,1330800.0],["2008-04-21",22.8922,23.0,22.7484,22.9461,615800.0],["2008-04-22",22.6646,22.7365,22.3651,22.5268,834600.0],["2008-04-23",22.5148,22.8323,22.3531,22.7185,690500.0],["2008-04-24",22.3471,22.6826,22.1675,22.5448,705700.0],["2008-04-25",22.9102,22.982,22.6885,22.9581,567200.0],["2008-04-28",22.8383,22.8802,22.5987,22.5987,697400.0],["2008-04-29",22.425,22.6167,22.2693,22.3232,842100.0],["2008-04-30",22.4969,22.6646,22.3531,22.4969,1592200.0],["2008-05-01",22.5208,22.7305,22.3591,22.6766,531200.0],["2008-05-02",22.8802,22.9401,22.5867,22.7604,598100.0],["2008-05-05",22.8742,22.8922,22.7365,22.8203,553000.0],["2008-05-06",22.976,23.3115,22.8922,23.3115,1155900.0],["2008-05-07",23.3414,23.4013,22.9221,23.018,686100.0],["2008-05-08",22.9461,23.0,22.7964,22.8682,935700.0],["2008-05-09",22.5148,22.6286,22.431,22.5688,506400.0],["2008-05-12",22.5688,22.8622,22.5148,22.8622,508600.0],["2008-05-13",22.5688,22.5867,22.431,22.5208,537900.0],["2008-05-14",22.6227,22.982,22.6227,22.7844,563500.0],["2008-05-15",22.9162,23.0539,22.7844,23.0419,371200.0],["2008-05-16",23.1557,23.2995,22.9701,23.2815,506800.0],["2008-05-19",23.3534,23.4852,23.1977,23.2695,385000.0],["2008-05-20",23.5151,23.551,23.2695,23.4372,579800.0],["2008-05-21",23.3774,23.4552,23.0359,23.0599,948800.0],["2008-05-22",23.1138,23.1977,22.994,23.0419,494400.0],["2008-05-23",22.976,23.006,22.8443,22.8982,506000.0],["2008-05-27",22.5268,22.6706,22.437,22.6107,428700.0],["2008-05-28",22.7844,22.8503,22.5448,22.7784,506500.0],["2008-05-29",22.437,22.7544,22.437,22.6586,448600.0],["2008-05-30",23.0898,23.0898,22.9341,23.018,457100.0],["2008-06-02",22.7065,22.7784,22.5508,22.7005,385700.0],["2008-06-03",22.982,23.1617,22.8143,22.9581,602600.0],["2008-06-04",22.7065,22.8203,22.5568,22.6287,490400.0],["2008-06-05",22.8563,23.0659,22.7424,23.0659,449000.0],["2008-06-06",22.6706,22.6706,22.2333,22.2573,471300.0],["2008-06-09",22.437,22.437,22.0956,22.2034,731300.0],["2008-06-10",21.9818,22.0896,21.862,21.874,665400.0],["2008-06-11",21.9398,21.9698,21.5745,21.5745,402900.0],["2008-06-12",21.8141,21.862,21.5026,21.5984,473400.0],["2008-06-13",21.6643,21.8859,21.6344,21.868,375700.0],["2008-06-16",22.0417,22.1675,21.9159,22.0776,397800.0],["2008-06-17",22.2453,22.2872,22.1016,22.1375,926900.0],["2008-06-18",22.0536,22.1195,21.9099,21.9818,1934000.0],["2008-06-19",21.6344,21.7182,21.5026,21.6643,449500.0],["2008-06-20",21.3409,21.3469,21.0833,21.1073,712400.0],["2008-06-23",20.9755,21.0773,20.8977,20.9635,348700.0],["2008-06-24",20.682,20.9995,20.5563,20.8198,1020300.0],["2008-06-25",20.9875,21.299,20.9875,21.1612,632900.0],["2008-06-26",20.8677,20.9695,20.4245,20.4305,692800.0],["2008-06-27",20.5443,20.706,20.4125,20.5443,497000.0],["2008-06-30",20.4125,20.5143,20.2148,20.2448,464100.0],["2008-07-01",19.9753,20.1669,19.7297,20.1669,1325300.0],["2008-07-02",20.0052,20.0052,19.4003,19.4362,567800.0],["2008-07-03",19.4242,19.6039,19.2326,19.4362,2006100.0],["2008-07-07",19.6159,19.8255,19.3763,19.5141,963100.0],["2008-07-08",19.3044,19.6219,19.1966,19.5919,1075000.0],["2008-07-09",20.0352,20.0411,19.4721,19.5021,1076300.0],["2008-07-10",19.4362,19.6099,19.3404,19.574,896800.0],["2008-07-11",18.4898,18.8372,18.3581,18.6456,2151700.0],["2008-07-14",19.8315,19.8315,19.4781,19.5859,1387600.0],["2008-07-15",19.4721,19.7417,19.3044,19.538,1074900.0],["2008-07-16",19.3643,19.8854,19.2984,19.8615,1081600.0],["2008-07-17",20.4544,20.694,20.2568,20.694,960800.0],["2008-07-18",20.8737,20.9156,20.6641,20.8318,608100.0],["2008-07-21",20.9815,21.0414,20.7419,20.8977,430800.0],["2008-07-22",20.5922,21.6823,20.5503,21.1672,693300.0],["2008-07-23",21.0773,21.1672,20.8677,21.0414,789100.0],["2008-07-24",20.9576,20.9755,20.5922,20.6581,1001600.0],["2008-07-25",20.4664,20.5323,20.2029,20.2867,861500.0],["2008-07-28",20.131,20.1909,19.7417,19.7537,527100.0],["2008-07-29",19.8794,20.119,19.8435,20.119,420900.0],["2008-07-30",19.8854,19.9273,19.6758,19.8315,811400.0],["2008-07-31",19.9872,20.143,19.9034,19.9333,680700.0],["2008-08-01",19.6219,19.6219,19.4003,19.4721,1190100.0],["2008-08-04",19.7896,19.9453,19.6578,19.7716,404400.0],["2008-08-05",20.2688,20.5443,20.1789,20.5383,419200.0],["2008-08-06",20.5323,20.7779,20.4724,20.7539,365000.0],["2008-08-07",20.4964,20.6102,20.2089,20.2747,613100.0],["2008-08-08",19.9753,20.5383,19.9753,20.4664,1002000.0],["2008-08-11",20.5682,20.8138,20.5383,20.694,562600.0],["2008-08-12",20.8258,20.8378,20.6281,20.7719,445000.0],["2008-08-13",20.5443,20.6401,20.3167,20.5922,452400.0],["2008-08-14",20.137,20.4005,20.137,20.2927,459100.0],["2008-08-15",20.2388,20.3586,20.155,20.3107,498900.0],["2008-08-18",20.3646,20.4425,20.0831,20.1789,419400.0],["2008-08-19",19.8615,19.8974,19.6818,19.7956,323400.0],["2008-08-20",19.6878,19.8195,19.526,19.6638,606100.0],["2008-08-21",19.5859,19.8195,19.574,19.7776,323000.0],["2008-08-22",19.7716,19.9094,19.7117,19.8675,277700.0],["2008-08-25",19.7357,19.7477,19.3703,19.4182,341100.0],["2008-08-26",19.3344,19.5021,19.2146,19.2865,398100.0],["2008-08-27",19.544,19.6159,19.4122,19.58,261700.0],["2008-08-28",19.7776,19.9333,19.7417,19.8555,434300.0],["2008-08-29",19.6099,19.7656,19.4122,19.4122,529600.0],["2008-09-02",19.9633,20.0112,19.6219,19.7177,624100.0],["2008-09-03",19.4781,19.6159,19.2805,19.4422,754700.0],["2008-09-04",19.1727,19.2326,18.7175,18.7534,921500.0],["2008-09-05",18.6635,18.8313,18.5018,18.8193,621800.0],["2008-09-08",19.0109,19.0109,18.6156,18.8912,668600.0],["2008-09-09",18.7115,18.8253,18.388,18.388,732100.0],["2008-09-10",18.5378,18.6276,18.3102,18.406,679500.0],["2008-09-11",17.7891,18.2802,17.7292,18.2503,628300.0],["2008-09-12",18.0586,18.3341,17.9688,18.2622,422000.0],["2008-09-15",17.6393,17.7112,17.4237,17.5255,1121600.0],["2008-09-16",17.5794,17.7531,17.1362,17.7531,2872200.0],["2008-09-17",17.3938,17.4836,16.8128,16.9266,1740200.0],["2008-09-18",17.226,17.5016,16.6391,17.3039,2637800.0],["2008-09-19",17.9268,18.5857,17.6753,18.4659,1252600.0],["2008-09-22",18.3641,18.3641,17.6633,17.7531,958600.0],["2008-09-23",17.7292,17.819,17.1721,17.2141,458300.0],["2008-09-24",17.3997,17.3997,16.9745,17.0464,861000.0],["2008-09-25",17.7172,17.9148,17.6753,17.801,543100.0],["2008-09-26",17.4057,17.4836,17.1901,17.4357,428800.0],["2008-09-29",16.5672,16.5672,15.1357,15.3333,1618600.0],["2008-09-30",16.2797,16.3815,15.8425,16.3216,872800.0],["2008-10-01",15.6987,16.1479,15.6508,16.0221,608800.0],["2008-10-02",15.5969,15.8065,15.4771,15.519,487800.0],["2008-10-03",15.5789,16.4234,15.5729,15.6328,1058900.0],["2008-10-06",15.1237,15.2135,14.1414,14.6925,1075700.0],["2008-10-07",15.1237,15.2195,13.9617,13.9617,2036900.0],["2008-10-08",13.806,14.1773,13.1711,13.5125,1619900.0],["2008-10-09",14.1474,14.1893,12.7279,12.8477,1345300.0],["2008-10-10",12.7578,13.5185,12.1289,12.9255,1975000.0],["2008-10-13",11.9432,13.0753,11.5898,13.0753,2907900.0],["2008-10-14",12.7518,12.7578,11.8474,12.069,1628400.0],["2008-10-15",11.6917,11.6917,10.1523,10.1523,5301800.0],["2008-10-16",11.0508,11.2125,10.2362,11.1047,2454300.0],["2008-10-17",10.913,11.7516,10.907,11.2005,1111600.0],["2008-10-20",11.3982,11.8354,11.2904,11.8115,568100.0],["2008-10-21",11.518,11.7156,11.1766,11.2065,606800.0],["2008-10-22",10.925,10.9789,10.2422,10.4938,1114300.0],["2008-10-23",10.5656,10.9609,10.3141,10.8411,1114300.0],["2008-10-24",9.5773,10.5596,9.5773,10.338,908600.0],["2008-10-27",9.6792,10.0385,9.5055,9.5175,823000.0],["2008-10-28",9.7211,10.326,9.3617,10.2961,1297700.0],["2008-10-29",10.6195,11.2664,10.5896,10.901,1199700.0],["2008-10-30",11.4581,11.5,10.8052,11.2604,1007500.0],["2008-10-31",10.7693,11.2185,10.6854,11.0807,929500.0],["2008-11-03",11.2245,11.3802,11.1227,11.2604,913000.0],["2008-11-04",11.8234,12.5063,11.7516,12.5003,1212800.0],["2008-11-05",11.9732,12.3984,11.5719,11.6198,749700.0],["2008-11-06",11.8055,11.9193,11.0388,11.1227,1441600.0],["2008-11-07",11.4461,11.5958,11.1885,11.506,1138200.0],["2008-11-10",11.2904,11.3443,10.5477,10.6674,742800.0],["2008-11-11",10.6615,10.8411,10.4279,10.6315,680200.0],["2008-11-12",10.362,10.4039,9.8888,9.9188,884200.0],["2008-11-13",9.9667,10.919,9.6133,10.8891,1492300.0],["2008-11-14",10.4039,10.7813,10.2003,10.2542,579700.0],["2008-11-17",10.362,10.5297,10.0925,10.1583,616200.0],["2008-11-18",10.0146,10.4159,9.8948,10.2242,755900.0],["2008-11-19",10.2003,10.35,9.4995,9.5354,777700.0],["2008-11-20",9.4036,9.6911,8.8107,8.8586,1522600.0],["2008-11-21",9.5714,9.5893,9.0023,9.5893,1959800.0],["2008-11-24",9.805,10.6974,9.751,10.5297,936900.0],["2008-11-25",10.7154,10.7453,10.0805,10.3799,771700.0],["2008-11-26",10.0146,10.2063,9.8349,10.1763,1012300.0],["2008-11-28",9.6372,9.8169,9.5594,9.8049,727400.0],["2008-12-01",9.4456,9.4755,8.9065,8.9125,925800.0],["2008-12-02",9.0742,9.5115,8.9365,9.4815,970800.0],["2008-12-03",9.4875,10.1464,9.4156,10.1164,1103500.0],["2008-12-04",9.7451,10.0565,9.4695,9.6253,673900.0],["2008-12-05",9.2839,9.6971,9.0922,9.6612,1345400.0],["2008-12-08",9.9966,10.4099,9.9367,10.3021,888000.0],["2008-12-09",10.4698,10.7693,10.3859,10.5117,1191300.0],["2008-12-10",10.4818,10.7992,10.4638,10.7513,1102800.0],["2008-12-11",11.1406,11.4581,11.0089,11.1766,2518900.0],["2008-12-12",10.7154,11.1826,10.7154,11.1346,1045000.0],["2008-12-15",11.1646,11.2484,10.9909,11.1945,608100.0],["2008-12-16",11.1107,11.7995,11.0568,11.7516,1252100.0],["2008-12-17",11.7216,12.2068,11.7156,12.069,1015300.0],["2008-12-18",12.087,12.1409,11.5719,11.7216,1475900.0],["2008-12-19",11.5659,11.6977,11.1766,11.2724,1456300.0],["2008-12-22",11.3263,11.3802,11.0208,11.2604,1154700.0],["2008-12-23",11.476,11.6917,11.2484,11.3263,754600.0],["2008-12-24",11.3383,11.5359,11.2544,11.3383,320900.0],["2008-12-26",11.0208,11.5599,11.0208,11.512,394700.0],["2008-12-29",11.8414,11.8773,11.518,11.6438,1348400.0],["2008-12-30",11.6677,11.8534,11.5659,11.8534,832000.0],["2008-12-31",11.5719,11.9612,11.5659,11.9013,626400.0],["2009-01-02",12.0031,12.4523,11.9911,12.4164,494700.0],["2009-01-05",12.0391,12.3625,11.9732,12.2667,546200.0],["2009-01-06",11.9911,12.3625,11.9313,12.2307,892900.0],["2009-01-07",12.1648,12.2128,11.9492,12.063,482600.0],["2009-01-08",11.9492,12.1469,11.8654,12.1469,519600.0],["2009-01-09",12.075,12.081,11.6917,11.8354,619800.0],["2009-01-12",11.7156,11.7156,11.4102,11.4401,774400.0],["2009-01-13",11.5659,11.6198,11.3563,11.5359,899100.0],["2009-01-14",10.7453,10.8112,10.3919,10.4458,1604700.0],["2009-01-15",10.5297,10.7813,10.2362,10.6615,1131700.0],["2009-01-16",10.8711,10.925,10.5417,10.8831,586700.0],["2009-01-20",10.0865,10.0984,9.5714,9.6193,1939700.0],["2009-01-21",10.2661,10.5237,10.0026,10.5237,1247200.0],["2009-01-22",9.7211,10.1404,9.6971,10.0146,1755100.0],["2009-01-23",9.4635,9.793,9.3917,9.6792,2221300.0],["2009-01-26",10.5956,10.913,10.4698,10.6555,1992100.0],["2009-01-27",11.0867,11.2484,10.9849,11.2005,1291300.0],["2009-01-28",11.8654,12.1708,11.7995,12.069,1759900.0],["2009-01-29",11.4102,11.482,11.0987,11.1047,1415100.0],["2009-01-30",11.0867,11.1586,10.7813,10.8951,2030000.0],["2009-02-02",10.7154,11.2365,10.7154,11.1286,1805800.0],["2009-02-03",11.518,11.8414,11.3083,11.7755,1886400.0],["2009-02-04",11.3622,11.7156,11.3263,11.4102,1888000.0],["2009-02-05",11.3323,11.7216,11.1586,11.5839,1584200.0],["2009-02-06",11.8294,12.5302,11.8234,12.4164,2121800.0],["2009-02-09",12.4643,12.5602,12.2906,12.4464,950900.0],["2009-02-10",12.1589,12.3026,11.5839,11.6797,1396500.0],["2009-02-11",12.069,12.2427,11.7875,12.0031,1028500.0],["2009-02-12",11.4221,11.6378,11.2185,11.6378,2092500.0],["2009-02-13",11.3802,11.6318,11.3323,11.4161,800000.0],["2009-02-17",10.6315,10.7992,10.4878,10.6195,1386700.0],["2009-02-18",10.5477,10.6674,10.2961,10.5177,985700.0],["2009-02-19",10.9669,11.0208,10.4758,10.5357,1133500.0],["2009-02-20",9.9846,10.2182,9.9008,10.0805,1905600.0],["2009-02-23",10.0086,10.0086,9.3138,9.3318,1657700.0],["2009-02-24",9.8948,10.2063,9.6852,10.1763,1849100.0],["2009-02-25",9.9786,10.0385,9.6432,9.799,1620200.0],["2009-02-26",10.1104,10.1763,9.7331,9.757,1739100.0],["2009-02-27",9.6133,9.8409,9.5654,9.5773,2139300.0],["2009-03-02",9.1281,9.206,8.8646,8.9065,1404900.0],["2009-03-03",9.0742,9.0802,8.7388,8.8586,1166000.0],["2009-03-04",9.2719,9.5654,9.2359,9.4516,1335400.0],["2009-03-05",8.9365,9.0682,8.625,8.7148,1308000.0],["2009-03-06",8.9664,9.0083,8.4932,8.7029,1614600.0],["2009-03-09",8.3974,8.6609,8.3315,8.3734,1700500.0],["2009-03-10",8.9065,9.2958,8.8826,9.1701,1803000.0],["2009-03-11",9.5115,9.8768,9.3737,9.6911,1933100.0],["2009-03-12",9.2839,9.6193,9.1521,9.5714,1454300.0],["2009-03-13",9.5354,9.6432,9.3677,9.5953,1221900.0],["2009-03-16",9.769,10.0505,9.5953,9.5953,1784600.0],["2009-03-17",9.4935,9.6612,9.2898,9.6612,2491800.0],["2009-03-18",9.3378,9.7271,9.1581,9.6792,2809600.0],["2009-03-19",9.8169,9.8169,9.4156,9.4216,1907800.0],["2009-03-20",9.5055,9.5414,9.2419,9.2839,1293600.0],["2009-03-23",9.4336,9.9547,9.3438,9.9487,1554700.0],["2009-03-24",9.787,10.0565,9.7211,9.787,1685300.0],["2009-03-25",9.8708,10.2661,9.8529,10.1823,2083700.0],["2009-03-26",10.0925,10.338,9.9727,10.2602,1861500.0],["2009-03-27",9.6552,9.9727,9.6492,9.8169,1647200.0],["2009-03-30",9.2656,10.2796,9.0628,9.2402,2408000.0],["2009-03-31",9.2846,9.5571,9.2275,9.424,2231400.0],["2009-04-01",9.3353,9.8169,9.3289,9.7916,1406400.0],["2009-04-02",10.2162,10.6852,10.1782,10.438,1494000.0],["2009-04-03",10.6725,10.8373,10.5331,10.7993,1550400.0],["2009-04-06",10.2986,10.3113,10.1021,10.2986,1397000.0],["2009-04-07",9.9437,10.2225,9.9373,10.0641,822300.0],["2009-04-08",10.1972,10.343,10.0641,10.2732,1018700.0],["2009-04-09",10.1972,10.3113,10.1401,10.3049,3009500.0],["2009-04-13",10.3303,10.5648,10.1655,10.476,731200.0],["2009-04-14",10.7993,10.8373,10.4253,10.4887,2418900.0],["2009-04-15",10.4824,10.8119,10.476,10.8119,1683900.0],["2009-04-16",10.6218,10.7232,10.4317,10.6345,2671400.0],["2009-04-17",10.7549,10.8943,10.6598,10.8119,1852400.0],["2009-04-20",10.3746,10.381,10.1718,10.2035,3969900.0],["2009-04-21",10.0071,10.438,9.9817,10.438,1084200.0],["2009-04-22",10.362,10.7739,10.3366,10.5267,1893300.0],["2009-04-23",10.869,10.907,10.5901,10.8626,1166400.0],["2009-04-24",11.2302,11.4837,11.1732,11.376,1523600.0],["2009-04-27",11.0084,11.2999,10.926,11.1288,1187400.0],["2009-04-28",10.8563,11.0654,10.8373,10.907,900500.0],["2009-04-29",11.0401,11.4077,11.0274,11.2619,789400.0],["2009-04-30",11.414,11.7119,11.3063,11.395,995800.0],["2009-05-01",11.5724,11.5724,11.3316,11.4774,670000.0],["2009-05-04",11.9527,12.3646,11.9527,12.3646,1404500.0],["2009-05-05",12.428,12.4597,12.1999,12.39,1952700.0],["2009-05-06",12.5928,12.6435,12.3837,12.6055,1125900.0],["2009-05-07",12.4977,12.5548,12.0668,12.2062,1060200.0],["2009-05-08",12.2949,12.4851,12.0731,12.409,1196600.0],["2009-05-11",11.9337,12.0668,11.902,11.921,953800.0],["2009-05-12",12.2252,12.2569,11.9654,12.1682,1282300.0],["2009-05-13",11.9464,12.0287,11.7562,11.8006,1137500.0],["2009-05-14",11.6422,11.921,11.6231,11.8196,1100200.0],["2009-05-15",11.7689,12.0097,11.6548,11.8006,833200.0],["2009-05-18",12.0097,12.3076,11.9717,12.2823,590900.0],["2009-05-19",12.1682,12.3646,12.0985,12.2632,1051800.0],["2009-05-20",12.39,12.5928,12.3139,12.352,863300.0],["2009-05-21",12.0414,12.1428,11.921,12.0921,700100.0],["2009-05-22",12.2886,12.3013,12.1238,12.1365,489100.0],["2009-05-26",11.864,12.5801,11.8576,12.5231,1113800.0],["2009-05-27",12.371,12.4407,12.0731,12.1238,659500.0],["2009-05-28",12.1048,12.1492,11.8386,12.0921,1380700.0],["2009-05-29",12.0097,12.0731,11.8323,12.0097,1085400.0],["2009-06-01",12.5167,12.7576,12.4787,12.6372,1000800.0],["2009-06-02",12.7829,12.954,12.7449,12.8653,718100.0],["2009-06-03",12.6562,12.7005,12.4407,12.5548,570000.0],["2009-06-04",12.5421,12.6625,12.4344,12.6625,636000.0],["2009-06-05",12.6879,12.6942,12.3773,12.4407,739800.0],["2009-06-08",12.0794,12.2632,11.959,12.1935,1073400.0],["2009-06-09",11.9083,12.0794,11.8196,12.0161,746300.0],["2009-06-10",12.2823,12.2949,12.0224,12.1872,578100.0],["2009-06-11",12.2696,12.4344,12.2379,12.2759,574800.0],["2009-06-12",12.0921,12.2062,11.9971,12.1745,551600.0],["2009-06-15",11.9147,11.9147,11.5724,11.6675,643700.0],["2009-06-16",11.7499,11.7752,11.433,11.4647,1192300.0],["2009-06-17",11.433,11.5408,11.3443,11.4267,1685400.0],["2009-06-18",11.4077,11.6168,11.338,11.5154,961500.0],["2009-06-19",11.5154,11.7182,11.5154,11.5724,569600.0],["2009-06-22",11.2556,11.3633,11.1605,11.1605,1417000.0],["2009-06-23",11.2556,11.3316,11.1795,11.2175,1856800.0],["2009-06-24",11.3316,11.5154,11.1922,11.2682,895000.0],["2009-06-25",11.0591,11.433,11.0401,11.414,1287900.0],["2009-06-26",11.5915,11.6738,11.4837,11.6105,600600.0],["2009-06-29",11.7816,11.959,11.7055,11.8069,628600.0],["2009-06-30",11.8513,11.8766,11.5788,11.6738,575600.0],["2009-07-01",11.7245,11.8893,11.7055,11.7499,524400.0],["2009-07-02",11.338,11.3823,11.1859,11.1859,457700.0],["2009-07-06",11.2429,11.4394,11.1732,11.4267,629400.0],["2009-07-07",11.471,11.5154,11.2112,11.2619,694600.0],["2009-07-08",11.1795,11.2302,10.9577,11.1035,1628900.0],["2009-07-09",11.5661,11.6738,11.452,11.5978,1703000.0],["2009-07-10",11.5344,11.6485,11.4077,11.5408,1232600.0],["2009-07-13",12.0224,12.3646,11.9907,12.3646,2225500.0],["2009-07-14",12.3393,12.5358,12.2696,12.333,1501800.0],["2009-07-15",12.8843,13.1061,12.8526,13.0554,1321800.0],["2009-07-16",13.1315,13.1568,12.9097,13.0174,1719400.0],["2009-07-17",12.8526,13.0111,12.7702,12.9604,2140800.0],["2009-07-20",13.2329,13.2963,13.1125,13.2963,851800.0],["2009-07-21",13.5054,13.5181,13.1252,13.2202,1823600.0],["2009-07-22",13.2266,13.4674,13.1949,13.3216,1250200.0],["2009-07-23",13.3723,13.8476,13.3533,13.7145,1444700.0],["2009-07-24",13.835,13.9047,13.6385,13.892,1461400.0],["2009-07-27",13.6195,13.7082,13.461,13.6575,1242100.0],["2009-07-28",13.423,13.6068,13.3026,13.5117,868500.0],["2009-07-29",13.4991,13.5688,13.404,13.4991,845200.0],["2009-07-30",13.9934,14.2216,13.8983,14.1328,2113100.0],["2009-07-31",14.2723,14.5638,14.1582,14.4244,2741000.0],["2009-08-03",14.7602,15.0835,14.7349,15.0138,1537600.0],["2009-08-04",14.7729,15.0074,14.7032,14.9631,1600000.0],["2009-08-05",15.3306,15.3433,14.868,15.1025,1317800.0],["2009-08-06",14.868,14.887,14.5955,14.6905,811400.0],["2009-08-07",14.9124,14.9631,14.7159,14.8426,746000.0],["2009-08-10",14.7603,14.83,14.6208,14.7349,492300.0],["2009-08-11",14.3737,14.437,14.1709,14.2786,612800.0],["2009-08-12",14.3927,14.6652,14.3927,14.5258,454900.0],["2009-08-13",14.8553,14.8553,14.418,14.7729,436200.0],["2009-08-14",14.7032,14.7032,14.437,14.6081,335900.0],["2009-08-17",14.0124,14.0758,13.8793,14.0378,708200.0],["2009-08-18",13.854,14.1392,13.8223,14.0695,642300.0],["2009-08-19",13.7906,14.2596,13.7652,14.1962,559900.0],["2009-08-20",14.0188,14.3927,14.0124,14.3737,611300.0],["2009-08-21",14.6842,14.9821,14.6779,14.811,603300.0],["2009-08-24",14.887,14.9757,14.6398,14.6652,378600.0],["2009-08-25",14.9631,15.1025,14.8617,14.8807,817900.0],["2009-08-26",14.5384,14.5448,14.361,14.4117,1033600.0],["2009-08-27",14.6525,14.7095,14.3166,14.6208,931600.0],["2009-08-28",14.7856,14.83,14.4751,14.5701,434200.0],["2009-08-31",14.3927,14.437,14.2596,14.2913,508800.0],["2009-09-01",13.7969,14.0188,13.4547,13.5308,1620000.0],["2009-09-02",13.423,13.7969,13.4103,13.7526,635600.0],["2009-09-03",13.7526,13.7906,13.5561,13.7526,570900.0],["2009-09-04",14.2532,14.5321,14.1772,14.4497,1022100.0],["2009-09-08",15.2102,15.2292,15.0074,15.1152,1548700.0],["2009-09-09",15.6348,15.7553,15.5271,15.6095,841400.0],["2009-09-10",15.5271,15.6348,15.375,15.6285,595000.0],["2009-09-11",15.6855,15.7236,15.5017,15.6031,2196300.0],["2009-09-14",15.3116,15.5524,15.2863,15.5208,645800.0],["2009-09-15",15.6031,15.7806,15.4637,15.7553,665400.0],["2009-09-16",15.9897,16.1482,15.9137,16.1418,625100.0],["2009-09-17",16.2559,16.5348,16.2369,16.3637,836700.0],["2009-09-18",16.1799,16.2242,15.9961,16.0404,763300.0],["2009-09-21",15.7996,15.9517,15.7172,15.8693,821300.0],["2009-09-22",16.2179,16.2179,16.0404,16.1292,420300.0],["2009-09-23",16.0658,16.2559,15.8947,15.9264,909600.0],["2009-09-24",16.0595,16.1038,15.4954,15.5525,1162600.0],["2009-09-25",15.3433,15.451,15.2799,15.2799,857900.0],["2009-09-28",15.4891,15.8757,15.4764,15.7806,403600.0],["2009-09-29",15.6665,15.7679,15.5334,15.5905,643300.0],["2009-09-30",15.6158,15.6285,15.2609,15.4384,1058800.0],["2009-10-01",15.2166,15.2546,14.7919,14.7983,748100.0],["2009-10-02",14.5448,14.7159,14.4687,14.5067,727100.0],["2009-10-05",14.7032,14.9377,14.6525,14.887,439000.0],["2009-10-06",15.3116,15.6475,15.3116,15.5968,917100.0],["2009-10-07",15.6095,15.7172,15.4701,15.5715,725500.0],["2009-10-08",15.882,16.0214,15.7489,15.9074,486800.0],["2009-10-09",15.8376,16.0151,15.7869,15.9137,492200.0],["2009-10-12",17.0164,17.2636,16.9974,17.1178,1263900.0],["2009-10-13",17.403,17.4537,17.1369,17.2192,952900.0],["2009-10-14",17.834,17.872,17.7009,17.834,875300.0],["2009-10-15",17.6312,17.7769,17.6312,17.7453,971100.0],["2009-10-16",17.3397,17.4474,17.1495,17.3206,765800.0],["2009-10-19",17.2826,17.4157,17.1115,17.2066,746400.0],["2009-10-20",17.3587,17.3777,17.0798,17.2319,618800.0],["2009-10-21",16.8707,17.2192,16.8453,16.915,444000.0],["2009-10-22",17.1876,17.3904,17.0481,17.3587,544000.0],["2009-10-23",17.3904,17.422,17.0481,17.1052,433400.0],["2009-10-26",17.2636,17.4727,16.5791,16.6552,732400.0],["2009-10-27",16.6615,16.7122,16.4397,16.5348,891500.0],["2009-10-28",16.0911,16.2306,15.8693,15.92,747100.0],["2009-10-29",16.1862,16.5221,16.1292,16.5094,547800.0],["2009-10-30",16.3637,16.4397,15.8757,15.901,938600.0],["2009-11-02",15.9581,16.2369,15.7109,15.901,821800.0],["2009-11-03",15.6095,15.9644,15.5778,15.9454,629900.0],["2009-11-04",16.1799,16.389,16.1482,16.2052,656800.0],["2009-11-05",16.4017,16.5348,16.2749,16.4651,396100.0],["2009-11-06",16.5601,16.82,16.4904,16.6742,490700.0],["2009-11-09",17.0735,17.2699,17.0608,17.2509,569100.0],["2009-11-10",17.0291,17.2636,16.9847,17.1939,476100.0],["2009-11-11",17.5932,17.7326,17.3967,17.4981,563600.0],["2009-11-12",17.7326,17.7579,17.2129,17.2573,1270000.0],["2009-11-13",17.0164,17.3523,17.0101,17.3016,481400.0],["2009-11-16",17.5868,17.8593,17.5868,17.7579,619600.0],["2009-11-17",17.5551,17.6185,17.4157,17.5425,521200.0],["2009-11-18",17.5932,17.6185,17.3777,17.5171,433400.0],["2009-11-19",17.327,17.327,16.9974,17.2382,527900.0],["2009-11-20",16.9087,17.0354,16.877,16.9594,311300.0],["2009-11-23",17.4918,17.6185,17.3904,17.422,395000.0],["2009-11-24",17.6058,17.6058,17.384,17.4854,405000.0],["2009-11-25",17.8213,18.0621,17.7136,18.0368,647300.0],["2009-11-27",17.0988,17.6185,17.0861,17.4284,365200.0],["2009-11-30",17.3904,17.6375,17.2383,17.403,394000.0],["2009-12-01",18.0621,18.4107,17.9988,18.2903,1023900.0],["2009-12-02",18.4044,18.4677,18.1255,18.3283,382800.0],["2009-12-03",18.6389,18.7212,18.3347,18.379,532000.0],["2009-12-04",18.81,18.924,18.5184,18.5818,771000.0],["2009-12-07",18.5691,18.6642,18.341,18.4868,1069500.0],["2009-12-08",18.2523,18.341,18.1192,18.2713,1456300.0],["2009-12-09",18.2966,18.5184,18.1635,18.3663,904000.0],["2009-12-10",18.6262,18.6832,18.4994,18.5755,552800.0],["2009-12-11",18.9874,19.0128,18.7212,18.8036,616200.0],["2009-12-14",19.0318,19.0635,18.8036,18.8797,601200.0],["2009-12-15",18.6325,18.791,18.6135,18.6642,1320800.0],["2009-12-16",18.6579,18.7022,18.417,18.4868,877400.0],["2009-12-17",18.2586,18.284,17.9861,18.1128,625300.0],["2009-12-18",18.2649,18.36,18.0051,18.2016,420600.0],["2009-12-21",18.4424,18.6325,18.3854,18.4424,666000.0],["2009-12-22",18.6262,18.6959,18.4677,18.5755,615300.0],["2009-12-23",18.6579,18.7403,18.5628,18.6769,375000.0],["2009-12-24",18.6515,18.7593,18.6262,18.6959,202400.0],["2009-12-28",18.8543,18.8924,18.7403,18.7529,685700.0],["2009-12-29",19.2473,19.3043,19.0698,19.1332,1121000.0],["2009-12-30",18.7783,18.8733,18.7022,18.8733,513800.0],["2009-12-31",18.9114,18.9367,18.6579,18.6579,165900.0],["2010-01-04",19.4311,19.6402,19.393,19.5388,591200.0],["2010-01-05",19.5705,19.6402,19.3804,19.5388,623900.0],["2010-01-06",19.1902,19.3043,19.1142,19.2219,482800.0],["2010-01-07",18.9684,19.1459,18.848,19.1142,627000.0],["2010-01-08",19.0001,19.4374,18.9748,19.3867,1575800.0],["2010-01-11",19.6148,19.6339,19.4881,19.5958,625400.0],["2010-01-12",19.1078,19.2409,19.0254,19.0888,586800.0],["2010-01-13",19.355,19.5071,19.1902,19.4881,522400.0],["2010-01-14",19.4944,19.6719,19.4691,19.6465,287300.0],["2010-01-15",19.6529,19.6782,19.2029,19.3106,366700.0],["2010-01-19",19.1078,19.2536,19.0381,19.2283,438600.0],["2010-01-20",18.7656,18.7719,18.4044,18.5945,650200.0],["2010-01-21",18.7212,18.829,18.2459,18.4107,1180100.0],["2010-01-22",18.379,18.4677,17.8974,17.91,1008300.0],["2010-01-25",19.2283,19.2663,19.0445,19.1649,2417100.0],["2010-01-26",19.1839,19.7543,19.0571,19.6148,1985700.0],["2010-01-27",19.881,20.0141,19.7226,19.9698,910400.0],["2010-01-28",19.9888,19.9951,19.2536,19.3613,2018200.0],["2010-01-29",19.2663,19.4627,19.0761,19.1649,2186400.0],["2010-02-01",19.5515,19.6275,19.4437,19.5832,1259100.0],["2010-02-02",19.5451,19.8176,19.4691,19.7543,749000.0],["2010-02-03",19.767,19.881,19.6085,19.7353,469500.0],["2010-02-04",19.3233,19.3297,18.6198,18.6389,724400.0],["2010-02-05",18.379,18.4361,17.8403,18.3473,1348500.0],["2010-02-08",18.2396,18.4044,17.9797,17.9861,592100.0],["2010-02-09",18.341,18.8036,18.1445,18.6262,1010700.0],["2010-02-10",18.4931,18.6008,18.2269,18.3727,505100.0],["2010-02-11",18.4361,18.6896,18.2523,18.6896,377000.0],["2010-02-12",18.1825,18.4677,18.1128,18.3917,412400.0],["2010-02-16",18.1699,18.5628,18.0431,18.4868,600000.0],["2010-02-17",18.9367,19.0825,18.848,18.8987,364200.0],["2010-02-18",19.0761,19.2663,19.0318,19.2219,430100.0],["2010-02-19",18.7656,19.0825,18.7022,19.0445,1059200.0],["2010-02-22",19.4818,19.4881,19.2029,19.2156,903400.0],["2010-02-23",18.8987,19.0318,18.5691,18.6072,996600.0],["2010-02-24",18.6072,18.8353,18.5248,18.6705,297500.0],["2010-02-25",18.2523,18.5184,18.1889,18.4868,535900.0],["2010-02-26",18.3347,18.6262,18.1826,18.5691,331800.0],["2010-03-01",18.9367,19.1522,18.848,19.1522,923900.0],["2010-03-02",19.2473,19.336,19.0571,19.2092,449100.0],["2010-03-03",19.5134,19.7416,19.4564,19.5641,464900.0],["2010-03-04",19.5198,19.5768,19.2536,19.3487,393800.0],["2010-03-05",19.805,20.1599,19.7162,20.1599,1230000.0],["2010-03-08",20.1219,20.1662,19.9634,20.0205,907400.0],["2010-03-09",19.9064,20.1599,19.881,20.0268,591500.0],["2010-03-10",20.388,20.8253,20.369,20.6732,1624600.0],["2010-03-11",20.6352,20.7746,20.4641,20.7683,1353300.0],["2010-03-12",21.2119,21.2119,20.9014,21.0598,863300.0],["2010-03-15",20.781,20.8253,20.5338,20.6542,1163200.0],["2010-03-16",20.8507,21.0028,20.7746,20.9584,572700.0],["2010-03-17",21.3767,21.5098,21.1802,21.2183,810100.0],["2010-03-18",21.0345,21.1422,20.8887,21.1295,1091800.0],["2010-03-19",20.8253,21.1612,20.781,20.8253,960600.0],["2010-03-22",20.4514,20.9457,20.4514,20.9331,528100.0],["2010-03-23",21.0281,21.2119,20.9267,21.1802,581000.0],["2010-03-24",20.5782,20.8697,20.5401,20.7493,841900.0],["2010-03-25",21.0915,21.4211,20.9521,20.9838,1543800.0],["2010-03-26",21.0852,21.2436,20.9584,21.0471,978300.0],["2010-03-29",20.9891,21.113,20.9238,21.0739,1289200.0],["2010-03-30",20.839,20.9304,20.7346,20.8912,1325000.0],["2010-03-31",20.9108,21.0674,20.8455,20.8912,834900.0],["2010-04-01",21.2827,21.4849,21.2762,21.4588,942700.0],["2010-04-05",21.4784,21.6285,21.3805,21.4719,718300.0],["2010-04-06",21.2696,21.4066,21.2305,21.4001,624700.0],["2010-04-07",21.2827,21.3088,20.9825,21.0413,1117700.0],["2010-04-08",20.9499,21.237,20.8521,21.1913,773800.0],["2010-04-09",21.3414,21.5893,21.3349,21.5437,1180000.0],["2010-04-12",21.8633,21.9612,21.7459,21.7981,1272900.0],["2010-04-13",22.0656,22.0852,21.7524,21.8177,1264900.0],["2010-04-14",21.9677,22.1374,21.8438,22.1374,2214600.0],["2010-04-15",21.7068,21.9677,21.6676,21.8503,3077800.0],["2010-04-16",21.7394,21.8242,21.113,21.4132,2440700.0],["2010-04-19",21.7394,21.9351,21.6415,21.8764,10561300.0],["2010-04-20",22.6789,22.8746,22.6659,22.8224,4802800.0],["2010-04-21",22.6724,22.8551,22.5354,22.7898,4424900.0],["2010-04-22",22.3984,22.7507,22.2287,22.7311,2758800.0],["2010-04-23",22.8094,23.116,22.7637,23.103,1491800.0],["2010-04-26",23.2792,23.5271,23.2465,23.4227,1861800.0],["2010-04-27",22.8224,23.1095,21.9873,22.046,3458300.0],["2010-04-28",22.0526,22.1439,21.6546,21.8829,3417600.0],["2010-04-29",22.2548,22.6006,22.2548,22.5027,2765300.0],["2010-04-30",22.2157,22.2613,21.7524,21.7524,1293600.0],["2010-05-03",21.8242,22.1048,21.8112,22.0982,972000.0],["2010-05-04",21.3544,21.3544,20.7346,20.826,1258000.0],["2010-05-05",20.2649,20.5063,20.1735,20.3432,1947300.0],["2010-05-06",20.167,20.4215,18.2031,19.4363,1998800.0],["2010-05-07",19.4493,19.6711,18.5033,18.9535,2663300.0],["2010-05-10",21.0739,21.2892,20.7933,21.0739,4193200.0],["2010-05-11",20.7672,21.2696,20.6629,20.839,1187300.0],["2010-05-12",21.4654,21.5763,21.2761,21.4654,5005700.0],["2010-05-13",21.0347,21.1979,20.7346,20.7672,929200.0],["2010-05-14",20.7216,20.7412,19.9125,20.2192,1497000.0],["2010-05-17",20.3888,20.5258,19.7364,20.4736,1538300.0],["2010-05-18",20.9499,21.0608,20.0626,20.1539,1665300.0],["2010-05-19",19.9321,20.2257,19.6581,20.1213,2011600.0],["2010-05-20",19.0448,19.5407,18.686,19.0252,2408300.0],["2010-05-21",18.9143,19.6516,18.8099,19.645,1999000.0],["2010-05-24",19.1688,19.4297,18.9796,19.0187,1436200.0],["2010-05-25",18.0727,18.7969,17.9291,18.7577,1981100.0],["2010-05-26",19.0513,19.3449,18.6338,18.6794,1473400.0],["2010-05-27",19.4493,20.1605,19.3971,20.1605,5111400.0],["2010-05-28",19.8603,19.893,19.3319,19.4558,1698200.0],["2010-06-01",19.097,19.7364,19.0513,19.1361,2435900.0],["2010-06-02",19.1818,19.5146,19.0122,19.508,4739200.0],["2010-06-03",19.8342,19.893,19.5015,19.8342,5419000.0],["2010-06-04",19.0839,19.2144,18.5816,18.6729,1714300.0],["2010-06-07",18.7577,18.9535,18.3271,18.3271,3983600.0],["2010-06-08",18.2162,18.6142,18.2031,18.5946,3121500.0],["2010-06-09",19.0187,19.2275,18.6794,18.7447,2479700.0],["2010-06-10",19.6646,19.9582,19.5211,19.8864,1372200.0],["2010-06-11",19.4036,19.9125,19.3971,19.8799,1058200.0],["2010-06-14",20.4997,20.7281,20.2583,20.3432,2698300.0],["2010-06-15",20.8977,21.1913,20.7672,21.1652,3432600.0],["2010-06-16",20.8586,21.1783,20.8064,21.1,1399200.0],["2010-06-17",21.3218,21.3479,20.839,21.1196,1682500.0],["2010-06-18",21.1261,21.2957,21.0413,21.1196,1282800.0],["2010-06-21",21.5241,21.5828,21.0608,21.1391,1511300.0],["2010-06-22",20.8586,20.9369,20.4541,20.4671,3072200.0],["2010-06-23",20.6563,20.8586,20.3693,20.6889,1436800.0],["2010-06-24",20.4671,20.5389,20.1213,20.2388,1290300.0],["2010-06-25",20.1996,20.565,20.1083,20.4475,1270500.0],["2010-06-28",20.6694,20.7542,20.3366,20.4084,2138300.0],["2010-06-29",19.9778,20.0039,19.4232,19.5863,1577000.0],["2010-06-30",19.5602,19.8734,19.3841,19.4689,1179500.0],["2010-07-01",19.7429,19.8212,19.2536,19.6777,2256100.0],["2010-07-02",19.9908,20.0691,19.4102,19.5928,1291200.0],["2010-07-06",20.2844,20.4736,19.8343,19.9974,1754200.0],["2010-07-07",19.9647,20.5846,19.9256,20.5846,1186800.0],["2010-07-08",20.428,20.715,20.3301,20.6889,1295700.0],["2010-07-09",20.6041,20.839,20.4997,20.8064,1064100.0],["2010-07-12",20.7085,20.9369,20.6433,20.839,812600.0],["2010-07-13",21.3871,21.6741,21.3283,21.5632,3547200.0],["2010-07-14",21.648,21.9025,21.4719,21.6872,1489300.0],["2010-07-15",21.5893,21.7459,21.3022,21.7394,1259200.0],["2010-07-16",21.1652,21.1783,20.7607,20.839,1616900.0],["2010-07-19",20.4345,20.5063,20.1278,20.2779,2102600.0],["2010-07-20",19.5341,20.0039,19.5211,19.9778,2099900.0],["2010-07-21",20.1083,20.167,19.6777,19.8082,2851900.0],["2010-07-22",20.2649,20.7803,20.2518,20.6498,1601200.0],["2010-07-23",20.4671,21.0021,20.3497,20.9695,1558400.0],["2010-07-26",20.8129,20.9369,20.6824,20.9043,1065500.0],["2010-07-27",20.8455,20.963,20.4084,20.5585,865600.0],["2010-07-28",20.2127,20.2649,19.9452,20.0104,1720000.0],["2010-07-29",20.1213,20.3562,19.8277,20.0365,1874700.0],["2010-07-30",19.9713,20.4736,19.893,20.304,1121900.0],["2010-08-02",20.6955,21.0674,20.5976,21.0021,1398300.0],["2010-08-03",20.7672,20.8651,20.6302,20.702,1028400.0],["2010-08-04",20.5846,20.7868,20.441,20.5454,836600.0],["2010-08-05",20.5063,20.5911,20.4149,20.5454,499700.0],["2010-08-06",20.0822,20.3954,20.0626,20.3432,723400.0],["2010-08-09",20.7411,20.7868,20.6302,20.6824,490100.0],["2010-08-10",20.2518,20.6041,20.1018,20.5258,887600.0],["2010-08-11",19.3775,19.3906,18.8882,18.9078,1537300.0],["2010-08-12",19.0448,19.3645,19.0252,19.1949,1320100.0],["2010-08-13",18.9339,19.0513,18.6729,18.6729,1141300.0],["2010-08-16",18.8099,19.0448,18.7447,18.8817,854800.0],["2010-08-17",19.5341,19.5863,19.3906,19.4036,870700.0],["2010-08-18",19.5341,19.5863,19.2927,19.4232,501000.0],["2010-08-19",19.371,19.4624,18.8164,18.8947,780800.0],["2010-08-20",18.3728,18.3728,18.0922,18.2162,2620600.0],["2010-08-23",18.0074,18.2227,17.8443,17.8639,1967700.0],["2010-08-24",17.4463,17.6812,17.3028,17.5116,1523300.0],["2010-08-25",17.903,18.2488,17.766,18.2162,1395900.0],["2010-08-26",18.2097,18.3663,17.9683,18.0531,1128200.0],["2010-08-27",18.2488,18.4641,17.7921,18.4511,1134700.0],["2010-08-30",18.0727,18.2031,17.8834,17.89,647500.0],["2010-08-31",18.0661,18.3597,17.9944,18.2097,863500.0],["2010-09-01",19.234,19.5146,19.1166,19.371,1056900.0],["2010-09-02",19.5602,19.6646,19.3971,19.5341,1278500.0],["2010-09-03",19.9974,20.1213,19.7429,19.9452,625500.0],["2010-09-07",19.4297,19.5211,19.3449,19.4167,630800.0],["2010-09-08",19.3449,19.5863,19.3319,19.4232,403400.0],["2010-09-09",19.8147,19.8734,19.5015,19.5798,407300.0],["2010-09-10",19.5276,19.769,19.4689,19.7299,793600.0],["2010-09-13",20.2061,20.304,20.1018,20.167,574700.0],["2010-09-14",19.6972,19.7168,19.5341,19.5928,4220400.0],["2010-09-15",19.5667,19.5994,19.4363,19.4885,3363300.0],["2010-09-16",19.7494,19.7755,19.5407,19.6711,3082100.0],["2010-09-17",19.6842,19.756,19.4493,19.5668,4835500.0],["2010-09-20",19.7951,19.9908,19.6972,19.9647,2124100.0],["2010-09-21",20.3366,20.3562,20.0039,20.1409,3232900.0],["2010-09-22",20.2388,20.3432,19.9191,20.0496,677700.0],["2010-09-23",19.358,19.5341,19.1949,19.2536,1476600.0],["2010-09-24",20.0561,20.4867,20.0365,20.4606,977500.0],["2010-09-27",20.3366,20.3366,20.043,20.043,482800.0],["2010-09-28",20.2388,20.5389,19.9125,20.4997,956200.0],["2010-09-29",20.578,20.6824,20.3888,20.4606,531200.0],["2010-09-30",20.5389,20.8194,20.3171,20.4345,749600.0],["2010-10-01",20.7868,20.8521,20.4671,20.565,1197200.0],["2010-10-04",20.304,20.4149,20.043,20.1409,619200.0],["2010-10-05",20.4802,20.7999,20.3823,20.7216,941100.0],["2010-10-06",21.1,21.1587,20.9173,21.0282,654700.0],["2010-10-07",21.1652,21.2174,20.8521,20.9173,1070700.0],["2010-10-08",20.8455,20.9695,20.7216,20.9499,1039400.0],["2010-10-11",21.0478,21.1913,20.963,20.9891,655700.0],["2010-10-12",20.7999,21.0021,20.565,20.963,515100.0],["2010-10-13",21.7851,22.183,21.7655,21.9547,1637700.0],["2010-10-14",22.3462,22.3592,21.9743,22.1178,1134600.0],["2010-10-15",21.9221,21.9612,21.6285,21.8764,1554600.0],["2010-10-18",20.6824,20.8586,20.6041,20.6889,2555000.0],["2010-10-19",20.2453,20.3171,19.9125,20.0235,1622100.0],["2010-10-20",20.1409,20.4997,20.1278,20.3823,1081100.0],["2010-10-21",20.9238,21.0804,20.6237,20.7411,998500.0],["2010-10-22",20.6629,20.7281,20.5389,20.6107,1008800.0],["2010-10-25",20.9108,21.0608,20.7085,20.7738,871800.0],["2010-10-26",20.4802,20.5715,20.3954,20.4802,1251100.0],["2010-10-27",19.9647,20.1018,19.893,20.1018,1835400.0],["2010-10-28",20.2192,20.2975,20.1148,20.2061,976600.0],["2010-10-29",19.8538,19.906,19.6711,19.8669,1225200.0],["2010-11-01",19.8277,19.8995,19.6059,19.7429,931100.0],["2010-11-02",20.304,20.3758,20.2322,20.2583,876300.0],["2010-11-03",20.2518,20.3627,20.0235,20.3301,942500.0],["2010-11-04",20.9043,21.0478,20.8064,20.9173,658800.0],["2010-11-05",20.8521,20.9434,20.7346,20.8455,777600.0],["2010-11-08",20.6107,20.7216,20.565,20.6824,717500.0],["2010-11-09",20.8325,20.8912,20.3823,20.4736,427100.0],["2010-11-10",20.4736,20.4736,20.0365,20.3758,693800.0],["2010-11-11",19.9517,20.0104,19.8212,20.0039,763800.0],["2010-11-12",19.9647,20.1344,19.756,19.893,1151000.0],["2010-11-15",19.9908,20.0104,19.8016,19.8473,726500.0],["2010-11-16",19.6711,19.7233,19.3384,19.4624,877300.0],["2010-11-17",19.5668,19.6972,19.5211,19.6059,638800.0],["2010-11-18",20.2061,20.5454,20.1866,20.4671,1137700.0],["2010-11-19",20.3888,20.4606,20.1866,20.428,1001800.0],["2010-11-22",20.3954,20.5454,20.1409,20.441,600400.0],["2010-11-23",19.6842,19.7429,19.3906,19.4885,1999900.0],["2010-11-24",19.6059,19.756,19.5863,19.7103,1087100.0],["2010-11-26",18.8556,19.0905,18.8425,19.0513,733900.0],["2010-11-29",18.2749,18.3141,17.89,18.2162,2363900.0],["2010-11-30",17.5246,17.8834,17.492,17.6812,1794700.0],["2010-12-01",18.425,18.5163,18.2814,18.3663,2359600.0],["2010-12-02",18.686,19.2927,18.6403,19.2471,1837400.0],["2010-12-03",19.4428,19.8016,19.4297,19.7364,1344400.0],["2010-12-06",19.3971,19.495,19.221,19.2862,1297400.0],["2010-12-07",19.6385,19.6516,19.234,19.2405,1037900.0],["2010-12-08",19.097,19.2601,19.0578,19.1818,579500.0],["2010-12-09",19.2079,19.2471,19.097,19.2471,1382300.0],["2010-12-10",19.5276,19.5602,19.4036,19.495,1501800.0],["2010-12-13",19.756,19.8408,19.6385,19.645,1406300.0],["2010-12-14",19.7233,19.769,19.5798,19.6189,958400.0],["2010-12-15",19.632,19.7429,19.371,19.371,737700.0],["2010-12-16",19.4363,19.5341,19.3253,19.508,1509900.0],["2010-12-17",19.4232,19.4754,19.234,19.2927,956100.0],["2010-12-20",19.5015,19.5211,19.2862,19.3058,476900.0],["2010-12-21",19.5146,19.5211,19.3514,19.3514,835600.0],["2010-12-22",19.5994,19.6124,19.4885,19.5798,577200.0],["2010-12-23",19.508,19.5733,19.4232,19.5211,420200.0],["2010-12-27",19.5276,19.6516,19.495,19.6516,284700.0],["2010-12-28",19.8016,19.8082,19.5733,19.6385,310600.0],["2010-12-29",19.7886,19.8408,19.7168,19.769,327200.0],["2010-12-30",19.906,19.9256,19.7625,19.8342,266100.0],["2010-12-31",19.8995,20.1735,19.893,20.03,496100.0],["2011-01-03",20.4736,20.5715,20.4149,20.4541,896900.0],["2011-01-04",20.5128,20.5193,20.1409,20.2257,697400.0],["2011-01-05",19.9321,20.0822,19.756,20.0691,895800.0],["2011-01-06",19.7168,19.769,19.3319,19.4493,2543200.0],["2011-01-07",20.2975,20.3758,20.0626,20.2127,2337200.0],["2011-01-10",20.043,20.1996,19.9256,20.167,713000.0],["2011-01-11",20.5585,20.6955,20.4541,20.5846,1022400.0],["2011-01-12",20.6498,20.8716,20.5454,20.8521,863400.0],["2011-01-13",21.5632,21.5893,21.3675,21.4458,1049400.0],["2011-01-14",21.4262,21.7263,21.4262,21.6741,1025000.0],["2011-01-18",22.1113,22.2352,21.9221,22.0591,1347200.0],["2011-01-19",21.6872,21.7133,21.4393,21.4849,1075200.0],["2011-01-20",21.6219,21.7198,21.3936,21.6546,1068700.0],["2011-01-21",21.7785,21.9677,21.6415,21.8177,815200.0],["2011-01-24",20.3432,20.7672,20.3301,20.6433,1928400.0],["2011-01-25",20.5063,20.8977,20.4802,20.8847,980300.0],["2011-01-26",20.8325,20.839,20.6237,20.6368,1994700.0],["2011-01-27",20.7738,20.9304,20.7346,20.7738,1498600.0],["2011-01-28",20.6498,20.6498,20.2649,20.3432,2677000.0],["2011-01-31",20.4932,20.5193,20.3301,20.3758,713600.0],["2011-02-01",20.3432,20.6107,20.2844,20.6107,1238000.0],["2011-02-02",20.1409,20.2779,20.043,20.2779,1180100.0],["2011-02-03",19.9974,20.2192,19.9256,20.2192,1244800.0],["2011-02-04",20.0496,20.2779,19.9713,20.2518,1578300.0],["2011-02-07",20.2322,20.4149,20.1931,20.4149,879500.0],["2011-02-08",20.5585,20.7281,20.5258,20.7151,474400.0],["2011-02-09",20.7281,20.8847,20.6759,20.7999,686300.0],["2011-02-10",20.6694,20.7999,20.6041,20.7738,573500.0],["2011-02-11",20.5976,20.8651,20.5976,20.7803,442800.0],["2011-02-14",20.4997,20.6172,20.4084,20.6041,364100.0],["2011-02-15",20.565,20.6302,20.4736,20.5454,354600.0],["2011-02-16",20.702,20.8912,20.6824,20.8129,524800.0],["2011-02-17",20.7933,20.8716,20.702,20.8064,387900.0],["2011-02-18",21.1065,21.2762,21.0869,21.237,441100.0],["2011-02-22",20.8782,20.9108,20.5976,20.6302,571300.0],["2011-02-23",20.702,20.7607,20.5193,20.5519,935700.0],["2011-02-24",20.702,20.7607,20.5519,20.702,813900.0],["2011-02-25",20.8586,20.9956,20.8064,20.9565,517100.0],["2011-02-28",21.3088,21.4654,21.1913,21.3349,538000.0],["2011-03-01",21.4262,21.4654,20.9238,20.9565,742300.0],["2011-03-02",20.9043,21.1,20.8586,20.9565,522900.0],["2011-03-03",21.5241,21.5698,21.374,21.5502,580100.0],["2011-03-04",21.6807,21.7524,21.4784,21.6937,788800.0],["2011-03-07",21.8373,21.8894,21.4001,21.4849,653500.0],["2011-03-08",21.5241,21.7981,21.4197,21.7394,353500.0],["2011-03-09",21.7068,21.7851,21.5632,21.5893,474400.0],["2011-03-10",21.224,21.237,21.0217,21.0674,754900.0],["2011-03-11",20.963,21.1522,20.8521,21.0869,703500.0],["2011-03-14",20.7542,21.0674,20.7216,21.0608,1395900.0],["2011-03-15",19.8082,20.3236,19.7038,20.1996,2789200.0],["2011-03-16",20.0496,20.1539,19.3775,19.5341,1618800.0],["2011-03-17",20.0952,20.2649,19.9974,20.0496,1284400.0],["2011-03-18",20.5976,20.6302,20.2779,20.3627,646700.0],["2011-03-21",20.8194,21.0086,20.7542,20.9956,614600.0],["2011-03-22",20.9695,20.9826,20.7151,20.7281,468700.0],["2011-03-23",20.4932,20.715,20.4802,20.6889,644000.0],["2011-03-24",20.7477,20.9499,20.6563,20.8782,1270600.0],["2011-03-25",20.6498,20.8912,20.6107,20.7607,827500.0],["2011-03-28",20.2388,20.4019,20.2388,20.2779,743500.0],["2011-03-29",20.6107,20.8194,20.5519,20.7933,694900.0],["2011-03-30",20.8521,20.976,20.839,20.9173,567800.0],["2011-03-31",20.8847,20.9956,20.8455,20.9891,546500.0],["2011-04-01",21.113,21.2044,20.9565,21.1652,1075800.0],["2011-04-04",21.4124,21.4394,21.271,21.3585,594600.0],["2011-04-05",20.9948,21.1363,20.8871,21.1161,411500.0],["2011-04-06",21.1363,21.1902,21.1026,21.1497,393600.0],["2011-04-07",21.2104,21.3047,21.0554,21.1834,394400.0],["2011-04-08",21.3922,21.4461,21.1632,21.2238,270600.0],["2011-04-11",21.1902,21.2845,21.0622,21.1228,476900.0],["2011-04-12",20.8803,20.8938,20.658,20.8197,425000.0],["2011-04-13",21.0352,21.0689,20.7995,20.9073,915800.0],["2011-04-14",20.5637,20.9073,20.5368,20.8668,1189200.0],["2011-04-15",20.5099,20.7523,20.3549,20.6042,897800.0],["2011-04-18",20.0855,20.1933,19.7959,20.1327,811100.0],["2011-04-19",19.6612,19.7824,19.5467,19.742,1322900.0],["2011-04-20",20.0114,20.1259,19.8498,19.9508,2820700.0],["2011-04-21",19.7959,19.8161,19.641,19.7285,2061200.0],["2011-04-25",19.6746,19.7892,19.6208,19.7151,670700.0],["2011-04-26",19.9239,19.998,19.8228,19.9575,571100.0],["2011-04-27",20.0182,20.2135,19.8498,20.2,524700.0],["2011-04-28",19.9778,20.1394,19.9575,20.1125,496300.0],["2011-04-29",19.9575,19.998,19.8632,19.8632,1334800.0],["2011-05-02",20.1529,20.2741,20.0451,20.0923,875800.0],["2011-05-03",20.4627,20.6176,20.3954,20.5637,1135400.0],["2011-05-04",20.584,20.5907,20.3145,20.4021,600600.0],["2011-05-05",19.9508,20.0114,19.6746,19.7622,822000.0],["2011-05-06",20.0114,20.1259,19.6006,19.6949,706100.0],["2011-05-09",19.5265,19.742,19.4254,19.7218,1001400.0],["2011-05-10",19.7083,19.8498,19.6612,19.8498,535200.0],["2011-05-11",19.9171,19.9845,19.641,19.7151,940200.0],["2011-05-12",19.7555,19.8565,19.5938,19.7689,766000.0],["2011-05-13",19.7487,19.7959,19.3716,19.4861,855200.0],["2011-05-16",19.2166,19.4389,19.183,19.257,670200.0],["2011-05-17",18.9944,19.1021,18.8798,19.0146,910600.0],["2011-05-18",18.698,18.8596,18.6172,18.8058,1535500.0],["2011-05-19",19.0078,19.1695,18.927,19.1425,2707500.0],["2011-05-20",18.8529,18.8731,18.442,18.597,1051500.0],["2011-05-23",17.9975,18.1861,17.9571,18.1187,1557200.0],["2011-05-24",18.1591,18.1793,18.0312,18.0446,722300.0],["2011-05-25",17.9436,18.1726,17.9436,18.0783,421500.0],["2011-05-26",18.442,18.4959,18.1389,18.3612,627900.0],["2011-05-27",18.3545,18.3747,18.2265,18.2804,600400.0],["2011-05-31",18.8327,18.8394,18.6306,18.7653,1112600.0],["2011-06-01",18.5633,18.57,18.2467,18.2871,1618300.0],["2011-06-02",18.2804,18.341,18.1524,18.2736,1041000.0],["2011-06-03",18.0716,18.3477,18.0177,18.2669,1282400.0],["2011-06-06",18.2198,18.2602,17.9705,17.9705,770400.0],["2011-06-07",18.2198,18.3073,18.1255,18.1255,607800.0],["2011-06-08",17.8763,17.9032,17.7213,17.7348,987500.0],["2011-06-09",17.4519,17.7348,17.4115,17.6607,716400.0],["2011-06-10",17.4317,17.4452,17.0141,17.1017,990200.0],["2011-06-13",17.1623,17.3307,17.1353,17.2094,540400.0],["2011-06-14",17.4317,17.5395,17.4115,17.5125,529100.0],["2011-06-15",16.9535,17.0545,16.6975,16.7447,814600.0],["2011-06-16",16.9198,17.0612,16.8659,16.9535,1368700.0],["2011-06-17",17.27,17.3711,17.0545,17.196,1284400.0],["2011-06-20",17.068,17.2094,17.0612,17.1421,388400.0],["2011-06-21",17.3441,17.5732,17.3037,17.5462,1376900.0],["2011-06-22",15.2426,16.1115,15.2224,15.7343,12992700.0],["2011-06-23",15.4245,15.8758,15.3841,15.8556,5553000.0],["2011-06-24",15.8623,16.0509,15.795,16.0038,5939500.0],["2011-06-27",16.0576,16.4012,16.0509,16.253,3040500.0],["2011-06-28",16.0711,16.3877,16.0442,16.2866,2528800.0],["2011-06-29",16.5022,16.6706,16.3877,16.5628,4895100.0],["2011-06-30",16.8929,17.3374,16.812,17.297,4660900.0],["2011-07-01",17.0747,17.4048,17.0545,17.3374,1451800.0],["2011-07-05",17.1555,17.196,17.0343,17.1151,1659800.0],["2011-07-06",16.9467,17.0141,16.8524,16.9333,714000.0],["2011-07-07",17.0545,17.2296,17.0208,17.1623,1012500.0],["2011-07-08",17.0006,17.1286,17.0006,17.1151,2630400.0],["2011-07-11",16.455,16.583,16.2328,16.2799,2103000.0],["2011-07-12",16.1115,16.2328,15.997,16.024,1241800.0],["2011-07-13",16.2058,16.5628,16.1654,16.3742,891000.0],["2011-07-14",16.4954,16.5493,16.226,16.2934,1807700.0],["2011-07-15",16.711,16.711,16.4618,16.6234,3198800.0],["2011-07-18",16.4416,16.583,16.2597,16.3473,1522600.0],["2011-07-19",15.9499,16.1924,15.9297,16.1048,2088700.0],["2011-07-20",16.2799,16.5157,16.226,16.4955,1685000.0],["2011-07-21",17.0612,17.3509,16.9669,17.2835,1724400.0],["2011-07-22",17.2768,17.3239,17.1151,17.2364,1112500.0],["2011-07-25",17.1286,17.169,17.0074,17.0276,970900.0],["2011-07-26",17.1219,17.2835,17.0612,17.1892,1946300.0],["2011-07-27",17.1084,17.1286,16.8053,16.8188,1678800.0],["2011-07-28",16.6571,16.8659,16.61,16.6436,791000.0],["2011-07-29",16.6234,16.9198,16.5291,16.684,917900.0],["2011-08-01",16.9063,16.9265,16.1789,16.3001,1247900.0],["2011-08-02",16.0105,16.1452,15.7478,15.7613,1164200.0],["2011-08-03",15.8084,15.8219,15.4447,15.768,1430700.0],["2011-08-04",15.0136,15.0944,14.5219,14.5489,2761100.0],["2011-08-05",14.8385,15.0473,14.2458,14.852,4132900.0],["2011-08-08",14.0706,14.2525,13.4442,13.4577,3781200.0],["2011-08-09",13.9359,14.2458,13.4038,14.2458,3252800.0],["2011-08-10",13.5857,13.5991,12.9795,12.9862,4710400.0],["2011-08-11",12.7639,13.8955,12.7639,13.7473,2668100.0],["2011-08-12",13.882,14.0302,13.6463,13.9157,1229400.0],["2011-08-15",14.2323,14.4344,14.2188,14.4074,1041500.0],["2011-08-16",14.1851,14.3401,13.9831,14.0504,2104800.0],["2011-08-17",14.0976,14.2121,13.8686,13.9359,1388200.0],["2011-08-18",13.2826,13.3163,12.838,12.9862,2867800.0],["2011-08-19",12.8515,13.195,12.7235,12.7572,1767900.0],["2011-08-22",13.3701,13.3701,12.9795,12.9862,1421000.0],["2011-08-23",13.1142,13.4577,12.9997,13.4577,2053900.0],["2011-08-24",13.3297,13.5992,13.2893,13.552,1048900.0],["2011-08-25",13.5789,13.68,13.2018,13.2691,1096000.0],["2011-08-26",13.1613,13.552,13.0064,13.5183,926200.0],["2011-08-29",13.7204,13.8147,13.6732,13.8147,674900.0],["2011-08-30",13.6463,13.8551,13.552,13.8484,2117900.0],["2011-08-31",14.1313,14.4142,14.1043,14.2592,2002100.0],["2011-09-01",13.9225,14.1043,13.7675,13.8618,1647300.0],["2011-09-02",13.3163,13.4173,13.2018,13.2287,1133000.0],["2011-09-06",12.2386,12.3531,11.9893,12.2318,2350100.0],["2011-09-07",12.2655,12.5484,12.2251,12.5417,2676400.0],["2011-09-08",12.3396,12.5753,12.3127,12.3329,1626700.0],["2011-09-09",11.7132,11.8883,11.5583,11.6054,3522200.0],["2011-09-12",11.1878,11.437,11.1272,11.4303,3101900.0],["2011-09-13",11.6054,12.0432,11.5313,11.9691,5511300.0],["2011-09-14",11.9691,12.3396,11.7469,12.2251,1989000.0],["2011-09-15",12.4541,12.508,12.3194,12.4474,1377500.0],["2011-09-16",12.3059,12.4406,12.0904,12.1914,1993800.0],["2011-09-19",11.821,12.0634,11.7334,11.9826,1229800.0],["2011-09-20",12.1038,12.2049,11.9287,11.9893,1175400.0],["2011-09-21",12.0365,12.1847,11.8277,11.8546,2849300.0],["2011-09-22",11.3091,11.4168,11.1272,11.3629,2616600.0],["2011-09-23",10.979,11.4505,10.9521,11.4236,1784100.0],["2011-09-26",11.8412,12.1577,11.7334,12.1443,1836900.0],["2011-09-27",12.5888,12.7303,12.3867,12.4474,2568500.0],["2011-09-28",12.5417,12.6158,12.1308,12.1308,1254900.0],["2011-09-29",12.8852,13.0199,12.6629,12.8582,1892500.0],["2011-09-30",12.1577,12.3127,12.0634,12.0836,1466300.0],["2011-10-03",11.8412,12.0702,11.6189,11.6256,1123400.0],["2011-10-04",11.2821,11.6054,11.1541,11.5987,2700000.0],["2011-10-05",11.7401,11.9759,11.6728,11.9691,1545400.0],["2011-10-06",11.8681,12.4272,11.8412,12.3396,1518900.0],["2011-10-07",12.4743,12.6292,12.3261,12.38,1454100.0],["2011-10-10",12.865,13.2893,12.838,13.2422,1624600.0],["2011-10-11",13.0603,13.195,12.9189,13.1209,1335700.0],["2011-10-12",13.909,14.0235,13.8012,13.8416,2043600.0],["2011-10-13",13.6598,13.6867,13.3836,13.5318,1522500.0],["2011-10-14",13.9898,14.0908,13.7608,14.0033,2151900.0],["2011-10-17",13.909,13.9225,13.3297,13.4038,1531400.0],["2011-10-18",13.4577,13.9022,13.2758,13.781,1712300.0],["2011-10-19",13.8686,14.0235,13.5453,13.5992,3048800.0],["2011-10-20",13.882,13.9831,13.6732,13.9494,2309300.0],["2011-10-21",14.1111,14.367,14.1043,14.3603,2265200.0],["2011-10-24",14.1649,14.5556,14.1649,14.4815,1077000.0],["2011-10-25",14.0774,14.1515,13.7945,13.9561,4243700.0],["2011-10-26",14.266,14.3333,13.7002,14.0706,3703100.0],["2011-10-27",15.054,15.3437,14.852,15.182,3387700.0],["2011-10-28",14.7577,14.9126,14.6634,14.7846,1403600.0],["2011-10-31",14.4613,14.495,14.037,14.0437,1697100.0],["2011-11-01",13.4779,13.8888,13.4577,13.68,3892300.0],["2011-11-02",13.9359,14.1313,13.8147,13.9561,2746100.0],["2011-11-03",14.3401,14.4748,14.037,14.3805,1919300.0],["2011-11-04",13.9898,14.0437,13.7473,13.9023,2594300.0],["2011-11-07",13.68,13.8349,13.5385,13.7473,4538000.0],["2011-11-08",13.909,14.0706,13.7137,14.0504,1368700.0],["2011-11-09",13.2152,13.2287,12.7505,12.8111,3860300.0],["2011-11-10",13.1546,13.222,12.9391,13.1142,1512300.0],["2011-11-11",13.323,13.4914,13.296,13.3903,676700.0],["2011-11-14",13.2018,13.2354,13.0064,13.1075,616500.0],["2011-11-15",12.8044,13.0064,12.7505,12.9054,1122400.0],["2011-11-16",12.7303,13.0536,12.7033,12.7841,1556300.0],["2011-11-17",12.9054,12.9256,12.5349,12.6562,1030600.0],["2011-11-18",12.838,12.8515,12.6427,12.6764,844600.0],["2011-11-21",12.3531,12.4608,12.2588,12.407,781100.0],["2011-11-22",12.4339,12.5417,12.3598,12.4204,1468500.0],["2011-11-23",12.2992,12.2992,12.05,12.0634,2802200.0],["2011-11-25",11.8546,12.0634,11.8412,11.8479,550500.0],["2011-11-28",12.5888,12.6023,12.4339,12.5484,888200.0],["2011-11-29",12.7303,12.9997,12.6966,12.8784,1220600.0],["2011-11-30",13.5857,13.7406,13.5318,13.6934,1558100.0],["2011-12-01",13.6396,13.808,13.4914,13.5453,1502900.0],["2011-12-02",13.8686,13.8753,13.5587,13.6059,823900.0],["2011-12-05",13.9763,13.9898,13.7002,13.7945,2088400.0],["2011-12-06",13.4981,13.7271,13.4375,13.6598,838700.0],["2011-12-07",13.7608,14.1043,13.653,14.0168,2573100.0],["2011-12-08",13.653,13.7271,13.5251,13.5655,1866700.0],["2011-12-09",14.0841,14.3064,14.0437,14.0706,2263700.0],["2011-12-12",13.6934,13.6934,13.3903,13.4846,3069100.0],["2011-12-13",13.4577,13.5924,13.0064,13.1075,1592200.0],["2011-12-14",12.7976,12.9862,12.7437,12.9121,1893100.0],["2011-12-15",13.1411,13.1411,12.8784,13.0334,1858700.0],["2011-12-16",13.0064,13.0872,12.8111,12.8515,1568200.0],["2011-12-19",13.0334,13.0603,12.7033,12.7303,804400.0],["2011-12-20",13.3701,13.6194,13.3567,13.5722,1311500.0],["2011-12-21",13.4577,13.5049,13.2354,13.3971,1037100.0],["2011-12-22",13.552,13.7743,13.5251,13.7406,705400.0],["2011-12-23",13.7406,13.7877,13.6867,13.7877,393000.0],["2011-12-27",14.0033,14.0302,13.909,13.9561,795500.0],["2011-12-28",13.8416,13.9023,13.5857,13.6732,677700.0],["2011-12-29",13.7675,14.0976,13.7339,14.0908,1497300.0],["2011-12-30",14.1447,14.239,14.0908,14.1111,1821400.0],["2012-01-03",14.3468,14.6634,14.3468,14.4613,1440000.0],["2012-01-04",14.0235,14.1043,13.909,14.0572,893600.0],["2012-01-05",13.4712,13.5453,13.296,13.5116,1876700.0],["2012-01-06",13.5453,13.5587,13.2893,13.3701,1004900.0],["2012-01-09",13.5116,13.5789,13.3769,13.5722,1328900.0],["2012-01-10",12.9795,13.067,12.7707,12.8313,2638800.0],["2012-01-11",12.4945,12.5753,12.4272,12.4945,3835600.0],["2012-01-12",12.5551,12.5686,12.4137,12.508,2702700.0],["2012-01-13",12.3396,12.4204,12.1712,12.3531,1620200.0],["2012-01-17",12.6225,12.7101,12.5484,12.5753,1452900.0],["2012-01-18",12.8111,12.9525,12.737,12.9189,1833300.0],["2012-01-19",13.0064,13.1209,12.9121,13.0872,2328300.0],["2012-01-20",13.2758,13.323,13.1748,13.3163,2387600.0],["2012-01-23",13.2893,13.4038,13.1681,13.2556,599000.0],["2012-01-24",13.195,13.3769,13.1411,13.3701,527000.0],["2012-01-25",13.4106,13.6463,13.323,13.6059,1882100.0],["2012-01-26",13.9225,13.9292,13.6598,13.6934,1168500.0],["2012-01-27",13.5924,13.8214,13.5924,13.7204,1168000.0],["2012-01-30",13.3365,13.5587,13.2893,13.4914,998000.0],["2012-01-31",13.6732,13.68,13.4846,13.6463,1028100.0],["2012-02-01",13.8551,14.037,13.8282,13.8551,1294300.0],["2012-02-02",13.8147,13.8214,13.6867,13.7137,1033300.0],["2012-02-03",13.7069,14.0437,13.6867,13.9966,678100.0],["2012-02-06",13.9696,14.0774,13.9225,14.0302,413000.0],["2012-02-07",13.9898,14.1447,13.8753,14.1043,681200.0],["2012-02-08",14.1111,14.1447,13.9629,14.0976,375200.0],["2012-02-09",14.2592,14.2862,14.138,14.2458,484000.0],["2012-02-10",13.7608,13.8282,13.68,13.7675,611600.0],["2012-02-13",13.8955,13.9763,13.8416,13.9292,360500.0],["2012-02-14",13.6665,13.7137,13.5655,13.7002,1070100.0],["2012-02-15",13.8214,13.8282,13.6194,13.6328,629000.0],["2012-02-16",13.653,13.9898,13.6194,13.9629,533200.0],["2012-02-17",14.2794,14.2997,14.1851,14.2592,729100.0],["2012-02-21",14.5556,14.5825,14.3333,14.3872,1111700.0],["2012-02-22",14.0908,14.1717,13.9629,14.01,689500.0],["2012-02-23",14.0909,14.2592,13.9696,14.2458,623500.0],["2012-02-24",14.3535,14.4074,14.2929,14.3199,1329100.0],["2012-02-27",14.1178,14.3401,14.0908,14.2592,1941500.0],["2012-02-28",14.0504,14.266,14.0302,14.266,2283400.0],["2012-02-29",14.3333,14.394,14.1178,14.1313,1642200.0],["2012-03-01",14.01,14.2525,13.9965,14.1919,2354100.0],["2012-03-02",14.0302,14.0841,13.9427,14.0639,442800.0],["2012-03-05",13.9561,13.9831,13.8147,13.882,427100.0],["2012-03-06",13.2085,13.2489,13.1007,13.1883,1217100.0],["2012-03-07",13.2624,13.3836,13.1883,13.3567,887900.0],["2012-03-08",13.5251,13.781,13.4779,13.7137,819300.0],["2012-03-09",13.5789,13.7541,13.5318,13.6598,628400.0],["2012-03-12",13.6059,13.7137,13.4712,13.6665,762200.0],["2012-03-13",13.7945,13.9359,13.7675,13.909,685300.0],["2012-03-14",13.9494,14.0235,13.8753,13.9427,766300.0],["2012-03-15",14.0572,14.1919,13.9965,14.1649,2190600.0],["2012-03-16",14.2929,14.4142,14.2458,14.3805,1223100.0],["2012-03-19",14.367,14.5623,14.3468,14.4882,1437700.0],["2012-03-20",14.2727,14.3468,14.1717,14.2727,1670700.0],["2012-03-21",13.9225,13.9359,13.7473,13.8349,1866400.0],["2012-03-22",13.7339,13.7473,13.5857,13.6934,1260600.0],["2012-03-23",13.7608,13.808,13.5722,13.5924,1938100.0],["2012-03-26",13.8349,13.8753,13.7406,13.8484,1566100.0],["2012-03-27",14.0033,14.037,13.9157,13.9157,1555900.0],["2012-03-28",13.9898,13.9966,13.6665,13.7877,1555000.0],["2012-03-29",13.5587,13.6194,13.4442,13.5251,2016000.0],["2012-03-30",13.68,13.7406,13.5857,13.7069,1755800.0],["2012-04-02",13.451,13.6396,13.3971,13.5655,2351100.0],["2012-04-03",13.5183,13.5789,13.2018,13.2893,1611400.0],["2012-04-04",12.9593,13.0401,12.7774,12.8919,3524600.0],["2012-04-05",12.6696,12.8515,12.6629,12.7774,1152900.0],["2012-04-09",12.5417,12.7841,12.5417,12.737,454200.0],["2012-04-10",12.4002,12.4743,12.0904,12.1106,2484800.0],["2012-04-11",12.3127,12.3329,12.1375,12.1779,1127400.0],["2012-04-12",12.2655,12.5686,12.2655,12.508,2463800.0],["2012-04-13",12.4743,12.481,12.1779,12.1847,909800.0],["2012-04-16",12.3396,12.3867,12.1308,12.3059,1106900.0],["2012-04-17",12.5012,12.6831,12.4339,12.6427,909900.0],["2012-04-18",12.3329,12.5551,12.3261,12.3531,841300.0],["2012-04-19",12.6023,12.6764,12.3531,12.4339,1093800.0],["2012-04-20",12.5955,12.8111,12.5888,12.6562,1077500.0],["2012-04-23",13.2489,13.3163,13.0536,13.094,2535800.0],["2012-04-24",13.1411,13.3971,13.1277,13.2287,1223000.0],["2012-04-25",13.7069,13.7271,13.5655,13.6194,7710700.0],["2012-04-26",13.5722,13.7877,13.552,13.6463,1424700.0],["2012-04-27",13.6867,13.7002,13.552,13.6261,1058600.0],["2012-04-30",13.5116,13.5385,13.3567,13.4644,1056800.0],["2012-05-01",13.4173,13.6059,13.3769,13.4712,1012000.0],["2012-05-02",13.2925,13.3705,13.1578,13.2854,1176900.0],["2012-05-03",13.4343,13.4627,13.25,13.2996,1175900.0],["2012-05-04",13.1862,13.2287,12.931,13.0373,1586400.0],["2012-05-07",13.172,13.3492,13.1507,13.2854,996900.0],["2012-05-08",13.172,13.2145,13.0019,13.1862,809500.0],["2012-05-09",12.9664,13.2074,12.8742,13.1224,820200.0],["2012-05-10",13.4485,13.5052,13.3351,13.3847,1064900.0],["2012-05-11",13.3209,13.569,13.3138,13.3563,949400.0],["2012-05-14",13.172,13.3705,13.094,13.172,927100.0],["2012-05-15",13.1862,13.3492,13.1507,13.2004,724200.0],["2012-05-16",13.3067,13.491,13.2145,13.2287,1117500.0],["2012-05-17",13.1507,13.1791,12.9664,13.0019,802600.0],["2012-05-18",13.1862,13.1933,13.0373,13.1082,755700.0],["2012-05-21",13.4272,13.6328,13.3705,13.6328,986500.0],["2012-05-22",13.7037,13.8384,13.5406,13.6399,905700.0],["2012-05-23",13.0728,13.094,12.7679,13.0231,1537900.0],["2012-05-24",12.7325,12.8246,12.619,12.7254,1543700.0],["2012-05-25",12.5978,12.7112,12.5694,12.6474,713600.0],["2012-05-29",12.8955,12.9948,12.7466,12.8813,682400.0],["2012-05-30",12.6616,12.6687,12.4985,12.534,787800.0],["2012-05-31",12.5623,12.6899,12.3993,12.619,1565000.0],["2012-06-01",12.3851,12.4772,12.1795,12.2787,1116400.0],["2012-06-04",12.4064,12.4631,12.2433,12.3425,766700.0],["2012-06-05",12.2362,12.3425,12.1653,12.3425,1227300.0],["2012-06-06",12.5481,12.9593,12.5481,12.9593,1214200.0],["2012-06-07",13.0586,13.0798,12.8388,12.8601,998800.0],["2012-06-08",12.6616,12.8672,12.6119,12.8388,420500.0],["2012-06-11",13.009,13.016,12.6687,12.6828,611800.0],["2012-06-12",12.8317,12.8813,12.619,12.8601,683400.0],["2012-06-13",12.6119,12.8034,12.5623,12.6687,778600.0],["2012-06-14",12.6687,12.9381,12.6403,12.8743,819700.0],["2012-06-15",13.2287,13.4839,13.2145,13.4839,845400.0],["2012-06-18",13.1933,13.2642,13.1011,13.1649,651800.0],["2012-06-19",13.1649,13.4839,13.1649,13.3705,741700.0],["2012-06-20",13.5619,13.8384,13.5194,13.7392,1128900.0],["2012-06-21",13.7108,13.7675,13.2571,13.2642,963900.0],["2012-06-22",13.5265,13.569,13.3776,13.5052,995500.0],["2012-06-25",13.3492,13.3989,13.2287,13.3138,827400.0],["2012-06-26",13.1578,13.1862,12.9877,13.0798,806800.0],["2012-06-27",13.0019,13.2358,12.9593,13.1933,538200.0],["2012-06-28",13.016,13.3209,12.9877,13.2925,462000.0],["2012-06-29",13.8384,13.9944,13.81,13.9447,881600.0],["2012-07-02",14.0298,14.1362,13.9306,14.1149,628400.0],["2012-07-03",13.7391,13.9093,13.725,13.9022,453600.0],["2012-07-05",13.8171,13.8597,13.7179,13.7746,471100.0],["2012-07-06",13.647,13.6824,13.4768,13.5477,332400.0],["2012-07-09",13.6257,13.6683,13.5407,13.6683,262300.0],["2012-07-10",13.8384,13.8951,13.569,13.6257,420800.0],["2012-07-11",13.7462,13.9022,13.7321,13.8597,1010600.0],["2012-07-12",13.9306,13.9802,13.7888,13.9164,550300.0],["2012-07-13",13.9022,14.0227,13.888,13.9944,388500.0],["2012-07-16",14.0369,14.1574,13.966,14.1149,355800.0],["2012-07-17",14.1858,14.2283,13.9235,14.1716,477000.0],["2012-07-18",14.1078,14.1858,14.0865,14.1645,783600.0],["2012-07-19",14.2567,14.3559,14.2141,14.2992,657900.0],["2012-07-20",13.9802,14.1645,13.9164,13.9164,732100.0],["2012-07-23",14.5402,14.7175,14.3559,14.6749,1518800.0],["2012-07-24",14.6466,14.6608,14.3772,14.519,679500.0],["2012-07-25",15.1358,15.157,14.9443,15.0081,877900.0],["2012-07-26",15.5611,15.6249,15.4477,15.554,1054400.0],["2012-07-27",15.5682,15.7667,15.5044,15.6745,600700.0],["2012-07-30",15.4122,15.6107,15.3981,15.5682,504700.0],["2012-07-31",15.5753,15.71,15.5611,15.6036,489300.0],["2012-08-01",15.8021,15.866,15.6887,15.7242,646500.0],["2012-08-02",15.5044,15.7667,15.4335,15.5966,640100.0],["2012-08-03",15.8943,16.1283,15.866,15.9936,792400.0],["2012-08-06",16.0786,16.1495,15.9936,16.0148,539100.0],["2012-08-07",16.263,16.4118,16.2275,16.3197,685700.0],["2012-08-08",16.0857,16.2062,16.0219,16.1921,579600.0],["2012-08-09",16.0857,16.1992,16.029,16.107,322200.0],["2012-08-10",16.0007,16.1992,15.9439,16.1921,363800.0],["2012-08-13",16.0645,16.1424,15.9014,15.9723,472500.0],["2012-08-14",16.1353,16.1353,16.0077,16.0715,418500.0],["2012-08-15",16.0077,16.2984,16.0006,16.2275,337500.0],["2012-08-16",16.1495,16.3906,16.1212,16.3126,314900.0],["2012-08-17",16.4544,16.5253,16.3977,16.5182,388200.0],["2012-08-20",16.4331,16.4898,16.3835,16.4898,230400.0],["2012-08-21",16.5749,16.6458,16.426,16.4544,895100.0],["2012-08-22",16.3339,16.4544,16.263,16.4189,593400.0],["2012-08-23",16.4544,16.4969,16.3409,16.3764,415900.0],["2012-08-24",16.0999,16.2559,16.0574,16.1637,1029800.0],["2012-08-27",16.3197,16.3977,16.2771,16.3055,525900.0],["2012-08-28",16.3197,16.4189,16.3126,16.348,701800.0],["2012-08-29",16.3906,16.4544,16.3338,16.4118,269900.0],["2012-08-30",16.1495,16.1779,15.9227,16.0077,778700.0],["2012-08-31",16.2771,16.3268,16.1283,16.2133,470600.0],["2012-09-04",16.3551,16.3764,16.1708,16.2984,367600.0],["2012-09-05",16.4047,16.4756,16.3197,16.3409,408400.0],["2012-09-06",16.6174,17.142,16.6032,17.0924,1021800.0],["2012-09-07",17.5461,17.6737,17.4965,17.6454,1179100.0],["2012-09-10",17.1917,17.2767,17.0002,17.0428,971300.0],["2012-09-11",17.1846,17.3476,17.1775,17.2626,456100.0],["2012-09-12",17.1633,17.1775,17.0002,17.0782,596500.0],["2012-09-13",16.9861,17.5107,16.9364,17.4185,1772700.0],["2012-09-14",17.539,17.7163,17.5036,17.539,769300.0],["2012-09-17",17.5958,17.6879,17.4611,17.4965,745500.0],["2012-09-18",17.4681,17.5532,17.3405,17.4185,514500.0],["2012-09-19",17.3264,17.4894,17.22,17.3973,363000.0],["2012-09-20",17.1988,17.3831,17.0782,17.3618,463900.0],["2012-09-21",17.5461,17.5461,17.3051,17.3476,529400.0],["2012-09-24",17.0215,17.1988,16.9719,17.1704,530300.0],["2012-09-25",17.3547,17.4752,17.0711,17.0924,903400.0],["2012-09-26",17.0711,17.0853,16.9152,17.0073,902200.0],["2012-09-27",17.2555,17.3689,17.1633,17.3264,1529400.0],["2012-09-28",16.8797,16.8797,16.4756,16.6245,1592900.0],["2012-10-01",16.745,16.8797,16.6529,16.6741,490700.0],["2012-10-02",16.7876,16.8159,16.6174,16.6954,322300.0],["2012-10-03",16.667,16.7379,16.6174,16.6954,376900.0],["2012-10-04",16.8797,16.9719,16.8372,16.9577,463800.0],["2012-10-05",17.0924,17.3405,17.0924,17.1562,519900.0],["2012-10-08",17.1704,17.1988,17.0995,17.1846,408200.0],["2012-10-09",17.0215,17.0853,16.7379,16.7734,546600.0],["2012-10-10",16.8726,16.9294,16.7167,16.7592,428200.0],["2012-10-11",17.1491,17.2271,17.0215,17.0286,569500.0],["2012-10-12",17.2767,17.3405,17.0641,17.1066,469000.0],["2012-10-15",17.2129,17.2342,17.0853,17.2342,717100.0],["2012-10-16",17.3831,17.5745,17.3618,17.5461,571200.0],["2012-10-17",17.7021,17.9006,17.6383,17.8084,858900.0],["2012-10-18",17.8439,17.9857,17.8013,17.8439,512000.0],["2012-10-19",17.5887,17.617,17.4114,17.4398,791800.0],["2012-10-22",18.4181,18.7017,18.4039,18.5954,1704900.0],["2012-10-23",18.1487,18.1842,17.936,18.0424,615800.0],["2012-10-24",17.9148,17.9644,17.773,17.8652,1058400.0],["2012-10-25",17.8935,17.929,17.7375,17.7375,717400.0],["2012-10-26",17.6454,17.695,17.4043,17.5036,693400.0],["2012-10-31",17.8297,17.8793,17.6737,17.7801,683700.0],["2012-11-01",17.9644,18.2196,17.9502,18.1984,1788300.0],["2012-11-02",18.4394,18.4465,18.2622,18.2763,1032100.0],["2012-11-05",18.1062,18.2054,18.0637,18.1771,395700.0],["2012-11-06",18.2409,18.3756,18.2054,18.2905,331600.0],["2012-11-07",18.0495,18.0778,17.8368,18.0069,1388200.0],["2012-11-08",17.9857,18.0495,17.8581,17.8581,311500.0],["2012-11-09",17.9219,18.1275,17.9077,17.9431,545400.0],["2012-11-12",17.9998,18.014,17.851,17.9077,427400.0],["2012-11-13",17.9573,18.1629,17.936,18.014,438600.0],["2012-11-14",18.0707,18.0991,17.7517,17.7872,776400.0],["2012-11-15",17.8439,17.8935,17.5958,17.6525,1367600.0],["2012-11-16",17.7021,17.7163,17.454,17.5816,647100.0],["2012-11-19",17.6879,17.8084,17.6879,17.773,379700.0],["2012-11-20",17.7872,18.1558,17.7588,18.1133,996100.0],["2012-11-21",18.014,18.0566,17.9573,18.0282,288600.0],["2012-11-23",18.2905,18.4536,18.2834,18.4323,255300.0],["2012-11-26",18.2125,18.326,18.2054,18.326,272100.0],["2012-11-27",18.3827,18.4748,18.3047,18.3898,415000.0],["2012-11-28",18.2692,18.5174,18.2267,18.4394,1448800.0],["2012-11-29",18.5245,18.5315,18.248,18.2834,1181100.0],["2012-11-30",18.3401,18.4819,18.2409,18.3472,1560400.0],["2012-12-03",18.5812,18.5883,18.3685,18.3685,434000.0],["2012-12-04",18.5883,18.7017,18.5528,18.5954,756100.0],["2012-12-05",18.4536,18.5245,18.3189,18.4323,658300.0],["2012-12-06",18.5245,18.5386,18.4039,18.5315,738300.0],["2012-12-07",18.4394,18.5245,18.3685,18.5174,486000.0],["2012-12-10",18.4465,18.4819,18.411,18.4748,321700.0],["2012-12-11",18.6733,18.7939,18.6024,18.645,798000.0],["2012-12-12",18.6733,18.7726,18.645,18.6521,1428000.0],["2012-12-13",18.567,18.6804,18.4961,18.5599,846700.0],["2012-12-14",18.5599,18.7442,18.5457,18.6592,1368000.0],["2012-12-17",18.5812,18.6733,18.5103,18.6592,467900.0],["2012-12-18",18.5883,18.7371,18.5245,18.6095,651500.0],["2012-12-19",18.8151,18.8506,18.6521,18.6592,653800.0],["2012-12-20",18.9215,19.0278,18.8293,19.0065,913900.0],["2012-12-21",18.6521,18.7868,18.6024,18.7584,468100.0],["2012-12-24",18.6733,18.7513,18.5883,18.6592,103100.0],["2012-12-26",18.7088,18.7442,18.4961,18.5457,193400.0],["2012-12-27",18.808,18.8931,18.7088,18.8789,382900.0],["2012-12-28",18.6521,18.6875,18.4536,18.4536,296400.0],["2012-12-31",18.3614,18.8293,18.3614,18.8151,345000.0],["2013-01-02",19.1838,19.283,19.1129,19.283,490900.0],["2013-01-03",19.0632,19.0916,18.9144,18.9356,308500.0],["2013-01-04",18.7442,18.8931,18.6662,18.8577,321100.0],["2013-01-07",18.9002,19.0845,18.8789,19.0491,597600.0],["2013-01-08",18.9356,18.9711,18.8364,18.9711,830600.0],["2013-01-09",18.8293,19.1412,18.8009,19.0845,998800.0],["2013-01-10",19.7013,19.8502,19.5879,19.8431,1433700.0],["2013-01-11",19.758,19.8005,19.68,19.7226,319800.0],["2013-01-14",19.7722,19.7935,19.68,19.7509,318900.0],["2013-01-15",19.7297,19.8431,19.6729,19.7864,639200.0],["2013-01-16",19.6658,19.7793,19.6304,19.6375,445900.0],["2013-01-17",20.2472,20.3819,20.1692,20.3464,751500.0],["2013-01-18",20.0628,20.0841,19.8998,20.0487,731100.0],["2013-01-22",20.4315,20.4882,20.3181,20.4882,673600.0],["2013-01-23",20.396,20.9561,20.3677,20.8356,1581700.0],["2013-01-24",20.9774,21.0979,20.8001,20.8427,1205900.0],["2013-01-25",21.0908,21.1546,20.9845,21.0341,1051100.0],["2013-01-28",20.9136,20.9703,20.7505,20.7718,1247400.0],["2013-01-29",21.3035,21.5091,21.2184,21.4878,868000.0],["2013-01-30",21.9132,22.2251,21.8919,22.0904,1873100.0],["2013-01-31",22.0408,22.1826,22.0124,22.0408,1182100.0],["2013-02-01",22.5725,22.6505,22.4236,22.4874,924700.0],["2013-02-04",22.0904,22.0975,21.8068,21.8281,493900.0],["2013-02-05",21.8281,21.8848,21.7501,21.8281,1480600.0],["2013-02-06",21.8139,21.9699,21.7714,21.8565,765500.0],["2013-02-07",21.7218,21.7714,21.4878,21.6012,873100.0],["2013-02-08",21.5941,21.6792,21.4949,21.5871,387100.0],["2013-02-11",21.502,21.6296,21.4098,21.5233,406100.0],["2013-02-12",21.5658,21.7643,21.5303,21.5871,477100.0],["2013-02-13",21.8565,21.9841,21.821,21.8565,363100.0],["2013-02-14",21.4098,21.4311,21.3035,21.4027,578200.0],["2013-02-15",21.1333,21.1546,20.7363,20.8072,912700.0],["2013-02-19",20.7151,20.871,20.708,20.871,590500.0],["2013-02-20",20.7151,20.7434,20.3322,20.3535,790300.0],["2013-02-21",19.8643,20.0487,19.8573,19.9565,1013400.0],["2013-02-22",20.2401,20.4102,20.1408,20.396,464100.0],["2013-02-25",20.8498,20.8569,19.7651,19.8005,1289700.0],["2013-02-26",19.8005,19.8927,19.5949,19.7226,1109000.0],["2013-02-27",19.914,20.2755,19.8643,20.2188,955600.0],["2013-02-28",19.8856,20.2401,19.8643,20.0628,793600.0],["2013-03-01",19.8218,20.0487,19.7367,20.0132,1302900.0],["2013-03-04",19.7509,20.0628,19.7509,20.0416,742000.0],["2013-03-05",20.6229,20.8427,20.5875,20.7363,965600.0],["2013-03-06",20.9915,21.027,20.793,20.9065,618900.0],["2013-03-07",20.9845,21.0483,20.8923,20.9703,314400.0],["2013-03-08",21.2822,21.3106,21.0341,21.2468,633900.0],["2013-03-11",20.9419,20.9845,20.8498,20.9845,431300.0],["2013-03-12",21.0695,21.0837,20.9277,21.0554,1273800.0],["2013-03-13",21.1475,21.1617,20.8781,21.0483,380300.0],["2013-03-14",21.2397,21.346,21.2042,21.3035,445000.0],["2013-03-15",21.4595,21.4665,21.2184,21.2751,539600.0],["2013-03-18",20.8639,21.2042,20.8498,21.0341,871600.0],["2013-03-19",21.7572,21.977,21.1901,21.4311,893700.0],["2013-03-20",21.8706,21.9203,21.6863,21.7785,2161100.0],["2013-03-21",21.4453,21.5587,21.346,21.3886,506100.0],["2013-03-22",21.5374,21.7572,21.4878,21.5941,540400.0],["2013-03-25",21.665,21.7359,21.2539,21.4169,572300.0],["2013-03-26",21.3744,21.5162,21.1759,21.2397,1013200.0],["2013-03-27",20.708,20.9277,20.6158,20.8781,1791100.0],["2013-03-28",21.0341,21.105,20.871,20.949,480400.0],["2013-04-01",20.9348,20.9845,20.7718,20.8427,444600.0],["2013-04-02",21.2113,21.346,21.1263,21.1546,550900.0],["2013-04-03",21.2184,21.2893,20.9703,21.0341,638900.0],["2013-04-04",21.0766,21.2609,20.9136,21.0766,400900.0],["2013-04-05",20.5591,20.871,20.4953,20.8214,442000.0],["2013-04-08",20.6654,20.786,20.5945,20.7576,511300.0],["2013-04-09",20.9136,21.0624,20.7647,20.9845,324100.0],["2013-04-10",21.0979,21.4807,21.0979,21.4311,470000.0],["2013-04-11",21.6721,21.9273,21.6367,21.7288,559300.0],["2013-04-12",21.1759,21.2964,21.105,21.2113,594300.0],["2013-04-15",21.105,21.1262,20.7718,20.793,738500.0],["2013-04-16",21.1404,21.1617,21.0057,21.1192,1015900.0],["2013-04-17",20.5662,20.5733,20.1408,20.1975,1110600.0],["2013-04-18",20.4315,20.4315,20.0416,20.1621,895900.0],["2013-04-19",20.1267,20.2897,19.9423,20.0628,1541400.0],["2013-04-22",19.2334,19.3185,18.8506,19.0562,1661300.0],["2013-04-23",19.0845,19.3468,18.8931,19.2405,2233800.0],["2013-04-24",19.4248,19.6091,19.3964,19.5453,651500.0],["2013-04-25",19.6729,19.8643,19.6304,19.6517,725200.0],["2013-04-26",19.5453,19.7013,19.4815,19.6304,568400.0],["2013-04-29",19.7084,19.8289,19.6588,19.7013,405700.0],["2013-04-30",19.439,19.602,19.4035,19.5666,416300.0],["2013-05-01",19.5595,19.5879,19.3823,19.3965,471700.0],["2013-05-02",19.5382,19.7509,19.4957,19.68,525700.0],["2013-05-03",19.9423,20.1621,19.9211,20.0345,579200.0],["2013-05-06",19.8927,20.0345,19.7864,20.0345,760000.0],["2013-05-07",19.7789,19.8009,19.5733,19.6467,603300.0],["2013-05-08",19.9478,19.9625,19.845,19.9331,434200.0],["2013-05-09",19.9772,20.0947,19.7789,19.8523,274900.0],["2013-05-10",20.506,20.5648,20.3518,20.5501,979900.0],["2013-05-13",20.5795,20.6456,20.506,20.5795,684700.0],["2013-05-14",20.8439,21.0936,20.8439,21.0569,1110700.0],["2013-05-15",21.0422,21.2625,21.0275,21.2552,975000.0],["2013-05-16",21.2184,21.4094,21.1891,21.2478,1302200.0],["2013-05-17",20.9761,21.0862,20.9026,21.0348,534000.0],["2013-05-20",20.8953,20.9687,20.8292,20.9026,269300.0],["2013-05-21",21.0569,21.2478,20.9173,21.2111,642000.0],["2013-05-22",21.7179,21.8941,21.2919,21.3213,933400.0],["2013-05-23",21.1156,21.4167,21.0275,21.358,1062100.0],["2013-05-24",21.3286,21.4094,21.2331,21.3874,1136700.0],["2013-05-28",21.6665,21.7252,21.4461,21.4535,799900.0],["2013-05-29",21.3286,21.4167,21.2478,21.3947,1073500.0],["2013-05-30",21.2698,21.5783,21.2625,21.3874,857900.0],["2013-05-31",20.9467,21.0422,20.7631,20.7631,1588100.0],["2013-06-03",20.8659,21.1156,20.7337,21.0715,1468000.0],["2013-06-04",20.9467,21.0348,20.7263,20.8292,998300.0],["2013-06-05",20.7337,20.7924,20.5648,20.5648,834500.0],["2013-06-06",20.9908,21.0348,20.7263,20.9687,1225600.0],["2013-06-07",20.6382,21.0936,20.5574,20.9393,794600.0],["2013-06-10",20.9247,21.0348,20.8218,20.9908,637700.0],["2013-06-11",20.5501,20.8145,20.5354,20.6823,966200.0],["2013-06-12",20.9173,20.9247,20.6896,20.6896,388000.0],["2013-06-13",20.7117,21.0495,20.6676,21.0054,385300.0],["2013-06-14",20.7631,20.9467,20.6823,20.719,981900.0],["2013-06-17",21.4167,21.4681,21.1817,21.2772,577800.0],["2013-06-18",21.3139,21.4608,21.2625,21.4388,306800.0],["2013-06-19",21.4094,21.4241,20.9467,20.9614,1032300.0],["2013-06-20",21.0348,21.0569,20.5795,20.7043,1270400.0],["2013-06-21",20.506,20.5501,20.0947,20.3224,974500.0],["2013-06-24",19.5292,19.9478,19.4704,19.7862,1280200.0],["2013-06-25",19.6614,19.9111,19.5659,19.8817,1360000.0],["2013-06-26",20.0139,20.1167,19.9184,20.0286,1466800.0],["2013-06-27",20.1461,20.3665,20.1461,20.2489,815100.0],["2013-06-28",20.0433,20.1535,19.9184,19.9699,859300.0],["2013-07-01",20.3151,20.3958,20.2343,20.2857,568600.0],["2013-07-02",20.1828,20.3371,20.0727,20.1241,802800.0],["2013-07-03",19.8523,20.0433,19.8156,20.036,442000.0],["2013-07-05",20.4473,20.5354,20.2636,20.4252,504900.0],["2013-07-08",20.7043,20.7631,20.5134,20.5501,657000.0],["2013-07-09",20.954,20.9614,20.6529,20.6602,1288100.0],["2013-07-10",20.6823,20.8439,20.6529,20.7337,1104800.0],["2013-07-11",21.1597,21.3727,21.0275,21.3506,934400.0],["2013-07-12",21.3874,21.5269,21.3359,21.5269,307400.0],["2013-07-15",21.6444,21.7693,21.5857,21.7105,432900.0],["2013-07-16",21.7987,21.9749,21.7105,21.8721,633500.0],["2013-07-17",22.232,22.254,22.0116,22.1438,899900.0],["2013-07-18",22.2614,22.2761,22.1585,22.2173,528800.0],["2013-07-19",22.4083,22.6727,22.3936,22.5845,645100.0],["2013-07-22",23.4438,23.4512,23.0619,23.0839,2056300.0],["2013-07-23",23.0619,23.0766,22.7094,22.8049,2187900.0],["2013-07-24",23.4365,23.6862,23.4145,23.6421,1550600.0],["2013-07-25",23.6274,23.8551,23.576,23.8478,930900.0],["2013-07-26",23.576,23.7082,23.4585,23.6642,644200.0],["2013-07-29",23.5099,23.5393,23.4218,23.4879,373900.0],["2013-07-30",23.3704,23.4291,23.1868,23.2455,541800.0],["2013-07-31",23.3043,23.5393,23.2823,23.3484,804400.0],["2013-08-01",23.8184,23.8698,23.6642,23.8037,925900.0],["2013-08-02",23.6568,23.6715,23.5246,23.6274,359400.0],["2013-08-05",23.6935,23.7817,23.6128,23.7303,375900.0],["2013-08-06",23.7964,23.8404,23.5834,23.6128,441600.0],["2013-08-07",23.4071,23.5026,23.3557,23.4659,510900.0],["2013-08-08",23.576,23.7376,23.5246,23.6568,313500.0],["2013-08-09",23.7303,23.9359,23.6935,23.8331,363200.0],["2013-08-12",23.6935,23.8772,23.6862,23.8258,345700.0],["2013-08-13",23.5834,23.745,23.4952,23.7156,268900.0],["2013-08-14",23.7009,23.8331,23.6715,23.745,364200.0],["2013-08-15",23.341,23.6348,23.1354,23.6274,372300.0],["2013-08-16",23.5687,23.7303,23.4952,23.6935,273300.0],["2013-08-19",23.6568,23.7229,23.554,23.6054,271900.0],["2013-08-20",23.4438,23.5246,23.3043,23.4218,467400.0],["2013-08-21",23.3484,23.3851,23.0986,23.2162,241700.0],["2013-08-22",23.363,23.532,23.3337,23.5246,357500.0],["2013-08-23",23.5687,23.7082,23.554,23.6495,316300.0],["2013-08-26",23.4806,23.5613,23.4071,23.4659,857500.0],["2013-08-27",22.7241,22.9444,22.6139,22.658,694500.0],["2013-08-28",22.2099,22.5037,22.1292,22.489,501700.0],["2013-08-29",22.6506,22.8489,22.6286,22.7461,727200.0],["2013-08-30",22.7608,22.7608,22.5919,22.6359,371700.0],["2013-09-03",23.3043,23.3777,23.0986,23.1868,412900.0],["2013-09-04",23.4365,23.9065,23.4365,23.8551,760800.0],["2013-09-05",23.7596,23.8551,23.7156,23.8184,357100.0],["2013-09-06",24.002,24.2591,23.7156,24.2077,1485600.0],["2013-09-09",24.2811,24.5529,24.2738,24.4794,989400.0],["2013-09-10",24.5602,24.7952,24.5455,24.6777,543800.0],["2013-09-11",24.3399,24.5161,24.3105,24.5161,604200.0],["2013-09-12",24.2738,24.4207,24.2444,24.2738,604600.0],["2013-09-13",24.4427,24.4647,24.1269,24.2885,395100.0],["2013-09-16",24.3913,24.4721,24.3399,24.3766,826800.0],["2013-09-17",23.8551,24.0681,23.8037,24.0461,706000.0],["2013-09-18",23.6421,24.1856,23.5173,24.1636,1002100.0],["2013-09-19",23.9139,24.0167,23.8478,23.958,588700.0],["2013-09-20",24.0828,24.2738,24.0681,24.1489,851000.0],["2013-09-23",24.2591,24.2738,24.1269,24.1856,622400.0],["2013-09-24",24.3986,24.4353,24.2885,24.3325,469800.0],["2013-09-25",24.2591,24.428,24.2077,24.3031,587900.0],["2013-09-26",24.2517,24.3692,24.1048,24.2077,210400.0],["2013-09-27",23.8992,23.9873,23.8331,23.9506,392400.0],["2013-09-30",23.4806,23.789,23.4732,23.6862,845000.0],["2013-10-01",24.0681,24.1856,23.958,24.1269,498400.0],["2013-10-02",23.8551,23.9506,23.7303,23.9212,330800.0],["2013-10-03",23.6495,23.6715,23.2602,23.3851,611200.0],["2013-10-04",23.4218,23.7523,23.4145,23.6495,417600.0],["2013-10-07",23.3777,23.6789,23.3777,23.5907,363100.0],["2013-10-08",23.4879,23.5393,23.1721,23.1721,376700.0],["2013-10-09",23.0766,23.1354,22.9077,23.0325,555500.0],["2013-10-10",23.1794,23.4512,23.1794,23.4438,320000.0],["2013-10-11",24.0461,24.1489,23.9359,24.1269,489000.0],["2013-10-14",23.958,24.0902,23.9286,24.0461,333200.0],["2013-10-15",24.0902,24.2517,24.0755,24.0975,3023800.0],["2013-10-16",24.1783,24.3031,24.1048,24.2885,489700.0],["2013-10-17",24.0461,24.3546,24.0461,24.3472,695900.0],["2013-10-18",24.3986,24.6557,24.2958,24.641,541100.0],["2013-10-21",25.963,26.0438,25.7353,25.8308,1150900.0],["2013-10-22",26.1393,26.3156,26.0438,26.1834,1177500.0],["2013-10-23",26.1319,26.2421,26.1173,26.1466,572100.0],["2013-10-24",26.2715,26.389,26.2127,26.2127,561600.0],["2013-10-25",26.0805,26.1393,25.9483,26.1246,441600.0],["2013-10-28",25.7794,25.8822,25.6913,25.728,554200.0],["2013-10-29",26.0952,26.1393,25.9263,25.963,636200.0],["2013-10-30",26.154,26.2715,26.0218,26.0512,512000.0],["2013-10-31",26.0218,26.1393,25.7941,26.0071,578000.0],["2013-11-01",25.8675,25.9263,25.7353,25.8382,427300.0],["2013-11-04",26.0952,26.1026,25.9263,26.0438,305000.0],["2013-11-05",25.6325,25.728,25.4416,25.6986,336700.0],["2013-11-06",26.0512,26.2421,25.9851,26.0438,380800.0],["2013-11-07",25.9263,25.9924,25.537,25.5664,703700.0],["2013-11-08",25.4562,25.7574,25.4269,25.7427,768900.0],["2013-11-11",25.7133,25.8161,25.6913,25.7574,469500.0],["2013-11-12",25.6472,25.75,25.4562,25.5664,765000.0],["2013-11-13",25.1845,25.5811,25.1845,25.5811,577400.0],["2013-11-14",25.75,26.0365,25.7206,25.9924,348000.0],["2013-11-15",25.9557,26.0365,25.8528,26.0291,320600.0],["2013-11-18",26.2421,26.3817,26.1173,26.1613,376600.0],["2013-11-19",25.941,26.0144,25.8235,25.8602,263400.0],["2013-11-20",26.1246,26.176,25.728,25.7941,294800.0],["2013-11-21",25.7867,25.7941,25.6178,25.7353,254000.0],["2013-11-22",25.8822,26.0218,25.8235,25.9851,215600.0],["2013-11-25",25.9777,25.9924,25.7941,25.8161,217100.0],["2013-11-26",25.8308,25.8896,25.6619,25.706,315700.0],["2013-11-27",26.0585,26.2054,25.9924,26.198,329000.0],["2013-11-29",26.2788,26.3523,26.2421,26.2641,198400.0],["2013-12-02",26.1099,26.1907,25.9924,26.0071,314100.0],["2013-12-03",25.8308,25.9336,25.6472,25.6839,287800.0],["2013-12-04",25.2947,25.6545,25.28,25.5444,319400.0],["2013-12-05",25.4342,25.5811,25.2359,25.3167,399200.0],["2013-12-06",25.5077,25.8675,25.493,25.8675,242300.0],["2013-12-09",25.5591,25.6472,25.4636,25.515,334300.0],["2013-12-10",25.515,25.6399,25.4636,25.4783,270900.0],["2013-12-11",25.8382,25.8382,25.4856,25.515,319800.0],["2013-12-12",25.1037,25.1551,24.9715,25.0156,458000.0],["2013-12-13",24.9054,24.9348,24.7512,24.9127,296600.0],["2013-12-16",25.6545,25.9777,25.6399,25.9116,936700.0],["2013-12-17",25.6545,25.8088,25.537,25.6913,495200.0],["2013-12-18",25.8969,26.2715,25.75,26.2421,530400.0],["2013-12-19",26.1907,26.4404,26.0879,26.3817,607300.0],["2013-12-20",26.4404,26.6534,26.4404,26.6314,499200.0],["2013-12-23",26.4037,26.6828,26.389,26.6607,304200.0],["2013-12-24",26.5579,26.7489,26.4771,26.7195,122800.0],["2013-12-26",26.7415,26.9472,26.7342,26.8884,233400.0],["2013-12-27",26.9398,27.1455,26.9252,27.1381,487500.0],["2013-12-30",26.8737,26.9839,26.793,26.9105,296500.0],["2013-12-31",26.8591,27.1749,26.8591,27.1528,364100.0],["2014-01-02",26.8591,26.9986,26.7342,26.9178,539800.0],["2014-01-03",26.9913,27.0206,26.793,26.837,219600.0],["2014-01-06",27.1455,27.2263,27.0647,27.1014,442000.0],["2014-01-07",27.3291,27.3511,27.2263,27.285,371100.0],["2014-01-08",27.3291,27.4466,27.2042,27.2557,416200.0],["2014-01-09",27.3365,27.3805,27.0647,27.2703,325200.0],["2014-01-10",27.9681,27.9681,27.6963,27.8506,872300.0],["2014-01-13",27.6376,27.7845,27.4687,27.5201,454400.0],["2014-01-14",27.7845,27.8873,27.7257,27.8065,644900.0],["2014-01-15",27.8799,28.2031,27.8653,28.1737,1422100.0],["2014-01-16",27.9975,28.1223,27.9828,28.0636,931300.0],["2014-01-17",27.9534,28.0121,27.8065,27.8653,348200.0],["2014-01-21",27.8212,27.8726,27.6302,27.8212,538600.0],["2014-01-22",27.5862,27.6743,27.5054,27.5641,748000.0],["2014-01-23",27.454,27.667,27.285,27.6155,696400.0],["2014-01-24",27.1455,27.1896,26.2935,26.3082,1556700.0],["2014-01-27",26.7269,26.7415,26.3082,26.3596,788800.0],["2014-01-28",25.9997,26.5506,25.9851,26.3449,1036700.0],["2014-01-29",25.4122,25.6325,25.3461,25.4195,665400.0],["2014-01-30",25.7868,25.8161,25.5077,25.6399,608700.0],["2014-01-31",25.2506,25.6325,25.1184,25.4856,966900.0],["2014-02-03",25.6325,25.6619,25.0009,25.0229,1094000.0],["2014-02-04",25.3314,25.5223,25.2947,25.4195,594400.0],["2014-02-05",25.067,25.1404,24.832,25.0009,611900.0],["2014-02-06",25.515,25.8014,25.5077,25.706,964200.0],["2014-02-07",25.7574,26.0438,25.6986,26.0144,424200.0],["2014-02-10",25.941,25.963,25.7574,25.8161,366000.0],["2014-02-11",26.0805,26.3009,26.0438,26.2421,766800.0],["2014-02-12",26.0952,26.3082,26.0879,26.2641,479900.0],["2014-02-13",25.9997,26.3009,25.9851,26.3009,298300.0],["2014-02-14",26.2348,26.3302,26.1613,26.3229,231700.0],["2014-02-18",26.7269,26.7415,26.4992,26.5506,371700.0],["2014-02-19",26.5212,26.6901,26.2641,26.2862,891600.0],["2014-02-20",25.7353,25.8014,25.6692,25.7574,483200.0],["2014-02-21",25.4195,25.5884,25.3608,25.493,603900.0],["2014-02-24",25.5958,25.7867,25.5884,25.6325,298500.0],["2014-02-25",25.6399,25.7941,25.4416,25.5811,438300.0],["2014-02-26",25.4562,25.5517,25.2947,25.3828,521500.0],["2014-02-27",25.3093,25.5884,25.2139,25.5811,642200.0],["2014-02-28",25.6619,25.7721,25.4416,25.5958,475400.0],["2014-03-03",25.0303,25.3608,24.8466,24.8907,473000.0],["2014-03-04",25.493,25.6031,25.4416,25.5223,434000.0],["2014-03-05",25.4195,25.4856,25.2947,25.3608,325600.0],["2014-03-06",25.8088,25.9924,25.7353,25.9336,504400.0],["2014-03-07",25.9116,25.9557,25.6105,25.7353,311000.0],["2014-03-10",25.5738,25.5958,25.2947,25.4783,272500.0],["2014-03-11",25.6619,25.9116,25.5077,25.6252,447300.0],["2014-03-12",25.1845,25.5664,25.0964,25.5223,493500.0],["2014-03-13",25.3681,25.4489,24.406,24.4794,825700.0],["2014-03-14",24.193,24.6263,24.1856,24.3546,649200.0],["2014-03-17",24.7879,24.9935,24.7144,24.7659,421300.0],["2014-03-18",24.6043,25.0303,24.6043,24.9568,337400.0],["2014-03-19",24.9274,25.0156,24.4133,24.5896,342800.0],["2014-03-20",24.2591,24.641,24.2517,24.5235,653100.0],["2014-03-21",24.6043,24.7291,24.3031,24.3325,750700.0],["2014-03-24",24.9788,25.0964,24.5822,24.8393,499300.0],["2014-03-25",25.0009,25.0964,24.7805,25.0523,368100.0],["2014-03-26",25.4709,25.5003,25.2139,25.2286,486000.0],["2014-03-27",25.3314,25.5811,25.2726,25.4709,506300.0],["2014-03-28",25.8014,26.1173,25.7867,25.9777,748200.0],["2014-03-31",26.0291,26.0585,25.7721,25.8235,472200.0],["2014-04-01",25.9557,25.9777,25.8308,25.9557,341800.0],["2014-04-02",25.8675,25.985,25.8014,25.9704,352100.0],["2014-04-03",25.941,26.0291,25.8088,25.9483,214900.0],["2014-04-04",26.0218,26.1173,25.8528,25.8528,346100.0],["2014-04-07",25.8455,25.9557,25.6692,25.728,376000.0],["2014-04-08",25.6105,25.7867,25.4489,25.728,415700.0],["2014-04-09",26.1173,26.411,26.0365,26.4037,457600.0],["2014-04-10",26.2862,26.3302,25.7941,25.8088,426100.0],["2014-04-11",25.5297,25.7647,25.493,25.5297,328000.0],["2014-04-14",25.2433,25.2726,25.089,25.2653,400800.0],["2014-04-15",25.2433,25.3387,24.8613,25.2139,433300.0],["2014-04-16",25.537,25.7574,25.4048,25.7574,303600.0],["2014-04-17",25.3608,25.4489,25.1771,25.3828,748400.0],["2014-04-21",25.2579,25.5223,25.1698,25.4048,572100.0],["2014-04-22",23.745,24.1489,23.7376,23.9873,1176000.0],["2014-04-23",23.9139,23.9433,23.6568,23.7523,715800.0],["2014-04-24",23.4952,23.767,23.4145,23.6274,665600.0],["2014-04-25",23.8111,23.8184,23.4732,23.5026,714100.0],["2014-04-28",23.2235,23.4145,23.0986,23.319,1444800.0],["2014-04-29",23.4806,23.6642,23.4659,23.5613,780900.0],["2014-04-30",23.2455,23.4952,23.2308,23.4732,794200.0],["2014-05-01",23.4952,23.5467,23.3557,23.4806,394800.0],["2014-05-02",23.319,23.5246,23.2749,23.3851,580500.0],["2014-05-05",23.4977,23.7867,23.4292,23.7791,391000.0],["2014-05-06",23.7867,23.8248,23.627,23.6422,382200.0],["2014-05-07",24.2507,24.2888,24.1442,24.2051,763900.0],["2014-05-08",24.3268,24.4713,24.2355,24.2583,726700.0],["2014-05-09",24.304,24.342,24.091,24.1366,690100.0],["2014-05-12",24.4561,24.5778,24.4333,24.5322,557100.0],["2014-05-13",24.6159,24.6235,24.4713,24.5854,321600.0],["2014-05-14",24.3953,24.5398,24.3648,24.3877,389800.0],["2014-05-15",24.342,24.342,24.0301,24.2736,545100.0],["2014-05-16",23.8248,24.0225,23.8019,24.0225,495600.0],["2014-05-19",23.9997,24.1595,23.9541,24.1442,286900.0],["2014-05-20",24.1595,24.2127,23.9617,24.0225,315700.0],["2014-05-21",24.0834,24.3116,24.0606,24.2888,397400.0],["2014-05-22",24.1899,24.2051,24.0758,24.0834,371200.0],["2014-05-23",24.1747,24.3116,24.1519,24.266,249100.0],["2014-05-27",24.5474,24.5626,24.2888,24.3953,463300.0],["2014-05-28",23.878,24.0986,23.878,23.9617,575600.0],["2014-05-29",24.0301,24.2279,23.9921,24.2203,798900.0],["2014-05-30",23.9845,24.1138,23.9617,23.9921,409700.0],["2014-06-02",24.1975,24.2051,23.9845,23.9997,1074800.0],["2014-06-03",24.1366,24.2355,24.0606,24.1366,497400.0],["2014-06-04",23.9845,24.0225,23.9084,23.9845,413000.0],["2014-06-05",24.2279,24.3725,24.1138,24.3344,291800.0],["2014-06-06",24.4713,24.5778,24.4029,24.5626,272900.0],["2014-06-09",24.6691,24.7832,24.6615,24.7528,215500.0],["2014-06-10",24.8289,24.9354,24.7832,24.9125,274800.0],["2014-06-11",24.5474,24.6007,24.4029,24.4713,340400.0],["2014-06-12",23.916,24.0377,23.8476,23.8932,555000.0],["2014-06-13",23.7107,23.7639,23.6346,23.703,2019100.0],["2014-06-16",23.6194,23.7411,23.5813,23.703,536000.0],["2014-06-17",23.5509,23.6118,23.4901,23.5585,831100.0],["2014-06-18",23.6118,23.7715,23.5129,23.7639,424800.0],["2014-06-19",23.9236,24.0149,23.9008,23.9313,437500.0],["2014-06-20",23.8171,23.916,23.7943,23.8856,1232200.0],["2014-06-23",23.6878,23.6954,23.5813,23.6346,797400.0],["2014-06-24",23.4824,23.5129,23.2847,23.2923,735900.0],["2014-06-25",23.2466,23.3836,23.2162,23.3379,505100.0],["2014-06-26",23.1021,23.1249,22.7674,23.0869,684500.0],["2014-06-27",23.0336,23.201,22.9804,23.1782,457900.0],["2014-06-30",24.0073,24.2051,23.9617,24.1595,1835700.0],["2014-07-01",24.1366,24.2431,24.1138,24.1214,507400.0],["2014-07-02",24.1747,24.1747,24.0149,24.091,1085500.0],["2014-07-03",24.1899,24.2583,24.1595,24.1747,209600.0],["2014-07-07",23.9845,24.0149,23.8932,23.916,756400.0],["2014-07-08",24.5931,24.6311,24.2355,24.3344,1577700.0],["2014-07-09",24.4561,24.6767,24.4409,24.6387,606500.0],["2014-07-10",23.9617,24.129,23.8932,24.0758,1446300.0],["2014-07-11",23.9845,24.0606,23.9313,24.0301,1319300.0],["2014-07-14",24.3725,24.3725,24.2431,24.266,312900.0],["2014-07-15",24.0149,24.053,23.9084,24.0225,2704700.0],["2014-07-16",24.0225,24.1366,23.9693,24.0986,364800.0],["2014-07-17",23.916,24.053,23.878,23.9465,1519200.0],["2014-07-18",23.8324,24.1442,23.8095,24.0986,2159100.0],["2014-07-21",23.627,23.9617,23.5661,23.9236,1388500.0],["2014-07-22",23.9465,24.1975,23.9389,24.0834,540600.0],["2014-07-23",24.2583,24.304,24.1975,24.2583,631500.0],["2014-07-24",24.342,24.4713,24.3268,24.3496,603900.0],["2014-07-25",24.1062,24.2127,24.0682,24.129,422800.0],["2014-07-28",24.053,24.1214,23.8704,24.0682,511200.0],["2014-07-29",24.2888,24.3496,24.091,24.091,372400.0],["2014-07-30",24.0073,24.0986,23.8476,23.9921,342900.0],["2014-07-31",23.627,23.7107,23.4292,23.4292,1171600.0],["2014-08-01",23.5737,23.7183,23.4977,23.6118,1271000.0],["2014-08-04",23.5737,23.5889,23.3912,23.5053,500300.0],["2014-08-05",23.4064,23.4901,23.2314,23.2923,387500.0],["2014-08-06",22.9348,23.1934,22.9348,23.1097,905600.0],["2014-08-07",23.1325,23.1782,22.7294,22.775,918900.0],["2014-08-08",22.6153,22.7902,22.5012,22.775,641200.0],["2014-08-11",22.9804,23.0032,22.8359,22.8359,288300.0],["2014-08-12",22.7294,22.775,22.6837,22.7294,294800.0],["2014-08-13",22.8587,22.8891,22.7218,22.7978,298400.0],["2014-08-14",22.775,22.7978,22.6077,22.6685,1287500.0],["2014-08-15",23.0793,23.1021,22.6533,22.8587,1183900.0],["2014-08-18",22.9652,23.0945,22.9576,23.0412,270600.0],["2014-08-19",23.0945,23.163,23.0641,23.1021,292000.0],["2014-08-20",22.9728,23.0945,22.9424,23.0412,249000.0],["2014-08-21",23.239,23.3607,23.201,23.3075,532500.0],["2014-08-22",23.1249,23.1706,22.9804,23.0641,521000.0],["2014-08-25",23.163,23.4368,23.1021,23.3303,310700.0],["2014-08-26",23.452,23.6422,23.4216,23.4216,310100.0],["2014-08-27",23.452,23.5281,23.3988,23.5053,372300.0],["2014-08-28",23.2238,23.414,23.2086,23.3531,395100.0],["2014-08-29",23.1401,23.239,23.0412,23.2238,368500.0],["2014-09-02",23.0945,23.1554,23.0717,23.1401,530900.0],["2014-09-03",23.3988,23.4292,23.3075,23.3303,257900.0],["2014-09-04",23.2162,23.414,23.2162,23.3227,507000.0],["2014-09-05",23.414,23.4368,23.1934,23.3455,740800.0],["2014-09-08",23.3379,23.4064,23.1782,23.1934,491800.0],["2014-09-09",23.1782,23.2771,23.1097,23.1782,374200.0],["2014-09-10",23.2238,23.3303,23.1782,23.2999,536900.0],["2014-09-11",22.9271,23.0412,22.8891,22.9956,354900.0],["2014-09-12",22.8891,23.0184,22.8054,22.95,594500.0],["2014-09-15",23.2314,23.2466,23.026,23.0336,751800.0],["2014-09-16",23.0336,23.2618,23.0032,23.1782,753700.0],["2014-09-17",23.3607,23.4216,23.1021,23.163,813500.0],["2014-09-18",23.239,23.2923,23.0945,23.1401,779100.0],["2014-09-19",23.1934,23.2618,23.0945,23.2314,903000.0],["2014-09-22",23.0412,23.0641,22.8663,22.9271,520700.0],["2014-09-23",23.4368,23.8476,23.4216,23.7791,933600.0],["2014-09-24",24.3192,24.4485,24.1975,24.4029,2690500.0],["2014-09-25",24.1671,24.1671,23.9084,23.9769,1525600.0],["2014-09-26",24.3496,24.3953,24.2279,24.342,932400.0],["2014-09-29",23.9845,24.1138,23.9389,23.9693,648000.0],["2014-09-30",24.1442,24.304,24.0454,24.1214,566400.0],["2014-10-01",23.9693,23.9769,23.5129,23.5965,606000.0],["2014-10-02",23.4824,23.4901,23.1325,23.2618,974700.0],["2014-10-03",23.2999,23.3683,23.1706,23.2542,469000.0],["2014-10-06",23.452,23.5813,23.3988,23.5433,391100.0],["2014-10-07",23.1325,23.1934,22.9271,22.9271,402900.0],["2014-10-08",22.988,23.3075,22.8435,23.2847,564900.0],["2014-10-09",22.9424,23.0412,22.4935,22.4935,814700.0],["2014-10-10",22.3262,22.4023,22.1056,22.1208,779500.0],["2014-10-13",22.06,22.1208,21.7937,21.7937,577400.0],["2014-10-14",21.7785,21.8089,21.6264,21.6796,991100.0],["2014-10-15",21.4894,21.5427,21.1167,21.497,1124900.0],["2014-10-16",20.6527,21.2308,20.6223,21.0178,1035700.0],["2014-10-17",21.3829,21.6035,21.2308,21.3525,681200.0],["2014-10-20",20.5766,20.8353,20.4701,20.8276,911600.0],["2014-10-21",20.5842,20.8809,20.5842,20.8581,1385700.0],["2014-10-22",20.1963,20.3408,20.0365,20.0517,1712900.0],["2014-10-23",20.2723,20.4093,20.2115,20.318,909900.0],["2014-10-24",20.531,20.5842,20.4245,20.5386,945900.0],["2014-10-27",20.3788,20.6907,20.3712,20.5994,551000.0],["2014-10-28",20.8961,20.9646,20.7972,20.9646,566800.0],["2014-10-29",21.0102,21.1319,20.7896,20.8657,524500.0],["2014-10-30",20.6375,20.9494,20.6375,20.9037,442000.0],["2014-10-31",21.2384,21.2841,21.1243,21.2536,640000.0],["2014-11-03",21.2308,21.2688,21.1015,21.1395,336100.0],["2014-11-04",21.17,21.1928,21.033,21.1015,417800.0],["2014-11-05",21.1852,21.1928,21.0102,21.0406,624100.0],["2014-11-06",21.3677,21.5275,21.2764,21.2993,549900.0],["2014-11-07",20.9722,21.0406,20.8352,21.0026,485600.0],["2014-11-10",21.2993,21.3069,21.1852,21.2004,499200.0],["2014-11-11",21.2765,21.2993,21.2232,21.2688,617100.0],["2014-11-12",21.0711,21.5123,21.0406,21.3601,1453300.0],["2014-11-13",21.5199,21.6568,21.459,21.5503,988200.0],["2014-11-14",21.3145,21.5275,21.2993,21.4742,410600.0],["2014-11-17",21.5047,21.6035,21.459,21.5199,399900.0],["2014-11-18",21.8546,21.923,21.8013,21.8774,523200.0],["2014-11-19",22.0752,22.1056,21.9078,21.9915,441600.0],["2014-11-20",21.6492,21.7785,21.6035,21.7633,655100.0],["2014-11-21",22.1893,22.2121,21.9991,22.0447,650400.0],["2014-11-24",22.4859,22.5316,22.3186,22.4327,751600.0],["2014-11-25",22.4023,22.562,22.349,22.4479,558300.0],["2014-11-26",22.5392,22.5696,22.4403,22.5088,458100.0],["2014-11-28",22.7294,22.95,22.7065,22.8587,503000.0],["2014-12-01",23.0412,23.1021,22.8891,22.9119,747000.0],["2014-12-02",22.9652,23.0032,22.7142,22.7218,423500.0],["2014-12-03",22.7674,22.8283,22.6761,22.7674,434800.0],["2014-12-04",22.3566,22.5772,22.2197,22.5164,524100.0],["2014-12-05",22.6685,22.6761,22.5468,22.5924,315300.0],["2014-12-08",22.4707,22.5392,22.311,22.349,378100.0],["2014-12-09",22.2349,22.4099,22.2197,22.3566,637600.0],["2014-12-10",22.4631,22.4631,22.1284,22.1893,600600.0],["2014-12-11",22.3414,22.5468,22.2882,22.3338,608000.0],["2014-12-12",22.3034,22.349,21.8089,21.847,604100.0],["2014-12-15",21.9382,21.9763,21.2764,21.3829,571000.0],["2014-12-16",21.3069,21.9306,21.2688,21.6112,582200.0],["2014-12-17",21.0559,21.4666,21.0254,21.3297,1261500.0],["2014-12-18",22.0067,22.2729,21.923,22.2729,890000.0],["2014-12-19",21.9154,22.1588,21.885,22.1056,1044700.0],["2014-12-22",22.1665,22.2501,22.0828,22.2045,442800.0],["2014-12-23",22.3414,22.4479,22.311,22.4023,544800.0],["2014-12-24",22.4251,22.4251,22.311,22.3566,169000.0],["2014-12-26",22.349,22.4479,22.3262,22.4023,167800.0],["2014-12-29",22.3262,22.562,22.2882,22.4783,333100.0],["2014-12-30",22.3186,22.3414,22.1512,22.2197,456500.0],["2014-12-31",22.2045,22.3718,22.0295,22.06,796600.0],["2015-01-02",22.1893,22.2653,21.9915,22.2045,1230300.0],["2015-01-05",21.4742,21.5351,21.1852,21.3145,1676200.0],["2015-01-06",21.1091,21.2764,20.995,21.033,1348300.0],["2015-01-07",21.1547,21.2764,20.8885,21.2232,1306700.0],["2015-01-08",21.1852,21.5123,21.1623,21.4514,1131500.0],["2015-01-09",21.2764,21.2764,20.7364,20.9798,1680800.0],["2015-01-12",21.4286,21.5275,21.1547,21.3601,902300.0],["2015-01-13",20.957,21.1776,20.7896,20.9494,1097000.0],["2015-01-14",20.995,21.1015,20.9113,21.0406,947000.0],["2015-01-15",20.9646,21.0939,20.8657,21.0026,1251500.0],["2015-01-16",21.1319,21.4818,21.0939,21.4666,882800.0],["2015-01-20",22.5544,22.562,22.1665,22.2958,1623100.0],["2015-01-21",22.3034,22.6153,22.273,22.6,1302200.0],["2015-01-22",22.737,23.0032,22.6305,22.9576,1308500.0],["2015-01-23",22.8663,23.026,22.7902,22.8435,1186700.0],["2015-01-26",22.7522,23.1097,22.7142,23.0565,857000.0],["2015-01-27",22.0447,22.0904,21.7481,21.8318,2671100.0],["2015-01-28",21.5579,21.6568,21.2841,21.3069,2087500.0],["2015-01-29",21.3145,21.4666,21.2156,21.459,1185400.0],["2015-01-30",21.1776,21.2841,20.9722,20.9874,1189500.0],["2015-02-02",21.1091,21.459,21.0939,21.4134,688100.0],["2015-02-03",21.9154,22.06,21.8546,22.0295,870500.0],["2015-02-04",21.5047,21.6492,21.421,21.4514,1384200.0],["2015-02-05",21.6035,21.9839,21.5579,21.923,1216000.0],["2015-02-06",21.5731,21.6796,21.2917,21.3449,1296300.0],["2015-02-09",20.8809,21.208,20.8809,21.1471,924900.0],["2015-02-10",21.3145,21.4514,21.2308,21.3982,642400.0],["2015-02-11",21.3906,21.4971,21.3373,21.4362,471600.0],["2015-02-12",21.9154,22.0676,21.885,22.06,785300.0],["2015-02-13",21.9535,22.0524,21.923,22.0067,950200.0],["2015-02-17",21.7024,21.8318,21.5427,21.7861,644100.0],["2015-02-18",22.0828,22.1893,22.0371,22.1588,467400.0],["2015-02-19",22.2197,22.3186,22.136,22.1817,603500.0],["2015-02-20",21.885,22.5772,21.8698,22.4935,769700.0],["2015-02-23",22.562,22.6,22.4479,22.5164,638600.0],["2015-02-24",22.6229,22.8967,22.6,22.7902,675500.0],["2015-02-25",22.8435,22.95,22.775,22.8967,997800.0],["2015-02-26",22.7826,22.8967,22.6229,22.6913,587000.0],["2015-02-27",22.6913,22.9043,22.5772,22.7674,617700.0],["2015-03-02",22.737,22.7446,22.5848,22.6685,1830100.0],["2015-03-03",22.6609,22.7065,22.4631,22.5696,550500.0],["2015-03-04",22.273,22.3871,22.1665,22.3642,490700.0],["2015-03-05",22.5316,22.5316,22.311,22.3566,537500.0],["2015-03-06",22.2577,22.2882,21.9915,22.0143,929600.0],["2015-03-09",21.9306,21.9991,21.8013,21.9763,1057400.0],["2015-03-10",21.2917,21.3373,21.17,21.17,1084100.0],["2015-03-11",21.3753,21.5123,21.2993,21.3829,651000.0],["2015-03-12",21.634,21.6644,21.4514,21.5655,460900.0],["2015-03-13",21.3145,21.4666,21.2004,21.4286,686400.0],["2015-03-16",21.7329,21.9687,21.7253,21.923,578900.0],["2015-03-17",21.8622,22.0371,21.8013,21.9611,533600.0],["2015-03-18",22.1208,22.6381,22.0447,22.5392,965600.0],["2015-03-19",22.0143,22.4935,21.923,22.0371,1193100.0],["2015-03-20",22.0219,22.1436,21.8926,21.9839,973200.0],["2015-03-23",22.098,22.2121,22.0371,22.1056,696300.0],["2015-03-24",22.2121,22.2273,22.0447,22.0676,596300.0],["2015-03-25",22.1132,22.1436,21.8698,21.885,471800.0],["2015-03-26",21.4894,21.6416,21.3525,21.5883,768000.0],["2015-03-27",21.634,21.8926,21.5655,21.8318,626300.0],["2015-03-30",21.9306,22.0067,21.8774,21.885,664900.0],["2015-03-31",21.4514,21.634,21.421,21.5579,639100.0],["2015-04-01",21.9078,21.923,21.672,21.7329,1841500.0],["2015-04-02",22.1741,22.3262,22.1665,22.2882,1152400.0],["2015-04-06",22.311,22.7218,22.2958,22.6153,1257500.0],["2015-04-07",22.5772,22.6761,22.4327,22.4403,1023100.0],["2015-04-08",22.6077,22.6229,22.2958,22.3718,604600.0],["2015-04-09",22.2653,22.2882,22.0676,22.1969,787200.0],["2015-04-10",22.0067,22.136,21.9687,22.136,738800.0],["2015-04-13",22.1512,22.2501,22.0219,22.0904,724100.0],["2015-04-14",21.9611,21.9991,21.8318,21.923,704000.0],["2015-04-15",22.098,22.1056,21.8774,22.0447,798800.0],["2015-04-16",21.9611,22.1056,21.8013,21.9991,2321100.0],["2015-04-17",21.7557,21.7937,21.5731,21.7861,813100.0],["2015-04-20",21.9611,22.1588,21.9382,22.0524,1081100.0],["2015-04-21",22.273,22.4479,22.2273,22.4023,2171500.0],["2015-04-22",22.3186,22.3642,22.1817,22.3338,2136000.0],["2015-04-23",22.136,22.5316,22.1056,22.4403,1580600.0],["2015-04-24",22.5392,22.6533,22.4327,22.5696,1775600.0],["2015-04-27",23.0412,23.1477,22.8739,22.8815,1579900.0],["2015-04-28",21.7557,22.0371,21.7177,21.9687,3747000.0],["2015-04-29",21.9915,22.1741,21.923,22.0143,3723900.0],["2015-04-30",21.7937,21.9535,21.7481,21.7633,2161500.0],["2015-05-01",21.847,21.8926,21.71,21.885,526000.0],["2015-05-04",21.6872,21.8013,21.634,21.6492,1657500.0],["2015-05-05",21.3829,21.5503,21.3753,21.5123,4068400.0],["2015-05-06",21.5123,21.7329,21.4894,21.5807,1295100.0],["2015-05-07",21.5807,21.5807,21.3069,21.3906,1802900.0],["2015-05-08",21.547,21.8536,21.547,21.7435,1470900.0],["2015-05-11",21.6099,21.8536,21.5942,21.657,1900500.0],["2015-05-12",21.6492,21.6885,21.5313,21.5863,787800.0],["2015-05-13",21.7671,21.83,21.5627,21.6492,1267600.0],["2015-05-14",21.9479,22.0344,21.8771,21.9558,1370800.0],["2015-05-15",22.1287,22.2781,22.0422,22.2702,742600.0],["2015-05-18",21.8693,22.0029,21.7985,21.94,631900.0],["2015-05-19",21.8064,21.9165,21.7828,21.8457,615500.0],["2015-05-20",22.0029,22.0815,21.9165,22.0029,890700.0],["2015-05-21",21.9322,22.0737,21.9243,22.0265,676400.0],["2015-05-22",21.9007,21.94,21.8221,21.885,532200.0],["2015-05-26",21.6177,21.6335,21.4212,21.4998,612100.0],["2015-05-27",21.4448,21.7828,21.4291,21.7592,779800.0],["2015-05-28",21.6806,21.7592,21.492,21.7357,631800.0],["2015-05-29",21.6728,21.7514,21.3976,21.4527,907800.0],["2015-06-01",21.4762,21.4998,21.2561,21.4055,609300.0],["2015-06-02",21.5313,21.6885,21.5077,21.5784,649300.0],["2015-06-03",21.6806,21.9007,21.6806,21.7592,658700.0],["2015-06-04",21.6413,21.9715,21.5706,21.5784,1008400.0],["2015-06-05",21.1068,21.209,20.9967,21.1068,921800.0],["2015-06-08",21.2247,21.3269,21.1618,21.2483,767000.0],["2015-06-09",21.1854,21.374,21.0753,21.2404,653600.0],["2015-06-10",21.6256,21.9243,21.5548,21.7592,855600.0],["2015-06-11",22.1287,22.2152,21.9479,22.0029,1403400.0],["2015-06-12",21.5155,21.6728,21.3819,21.5548,757800.0],["2015-06-15",21.091,21.1932,20.5958,21.0989,2221100.0],["2015-06-16",20.9024,20.9731,20.8316,20.9024,2102400.0],["2015-06-17",20.8395,20.8552,20.5172,20.7216,4104100.0],["2015-06-18",20.7216,21.2168,20.6744,20.9496,5269800.0],["2015-06-19",20.7373,20.8316,20.6351,20.7294,1058000.0],["2015-06-22",21.1068,21.3112,21.0753,21.1539,4274600.0],["2015-06-23",21.036,21.1775,21.0282,21.0675,3856600.0],["2015-06-24",21.0675,21.0675,20.7766,20.7923,1304000.0],["2015-06-25",20.7766,20.8159,20.6194,20.7609,1121900.0],["2015-06-26",20.6037,20.7609,20.5879,20.6351,1007700.0],["2015-06-29",20.2421,20.36,19.9827,20.0141,1616400.0],["2015-06-30",20.3443,20.3443,19.9119,20.0141,1901800.0],["2015-07-01",20.36,20.415,20.1477,20.2342,1624900.0],["2015-07-02",20.2892,20.3285,20.1477,20.3049,1103700.0],["2015-07-06",19.7232,20.0377,19.6997,19.8412,1511600.0],["2015-07-07",19.3852,19.794,19.1965,19.7232,2244000.0],["2015-07-08",19.7075,19.7075,19.5267,19.5503,951300.0],["2015-07-09",19.9905,20.1006,19.7704,19.7704,2290900.0],["2015-07-10",20.7845,20.7923,20.5329,20.643,4035200.0],["2015-07-13",20.643,20.7766,20.5879,20.6272,2936800.0],["2015-07-14",20.698,20.7609,20.6272,20.6823,2611700.0],["2015-07-15",20.6901,20.7137,20.5251,20.5879,913900.0],["2015-07-16",20.8395,20.926,20.7373,20.7373,3120800.0],["2015-07-17",20.8316,20.8631,20.6901,20.7609,2552900.0],["2015-07-20",20.8631,20.8631,20.753,20.7687,1091200.0],["2015-07-21",20.8238,20.8867,20.7766,20.8081,3003500.0],["2015-07-22",20.698,20.8474,20.698,20.8316,2826300.0],["2015-07-23",20.9653,21.0124,20.8631,20.8867,2023700.0],["2015-07-24",20.9024,20.9024,20.643,20.6823,1818700.0],["2015-07-27",21.6335,21.6335,21.2719,21.3662,2905800.0],["2015-07-28",21.6728,21.7828,21.5706,21.7435,2215700.0],["2015-07-29",21.6335,21.7514,21.602,21.6256,985200.0],["2015-07-30",21.6728,21.7592,21.5313,21.7357,980700.0],["2015-07-31",21.8536,21.9793,21.7985,21.8614,1140800.0],["2015-08-03",22.058,22.0815,21.8614,21.9479,1125300.0],["2015-08-04",22.0265,22.0501,21.7828,21.8143,1550500.0],["2015-08-05",21.7356,21.885,21.7278,21.7435,1274000.0],["2015-08-06",22.0344,22.0501,21.8143,21.8221,2776700.0],["2015-08-07",21.7671,21.9243,21.7435,21.9243,2578600.0],["2015-08-10",22.0265,22.2466,22.0186,22.1916,1076100.0],["2015-08-11",22.0973,22.1051,21.8143,21.94,1932900.0],["2015-08-12",21.4762,21.7042,21.3426,21.6649,1361100.0],["2015-08-13",21.4841,21.547,21.3976,21.492,1132900.0],["2015-08-14",21.3426,21.492,21.3112,21.492,740400.0],["2015-08-17",21.1225,21.4055,21.0596,21.4055,852900.0],["2015-08-18",21.4448,21.5942,21.3898,21.4605,668000.0],["2015-08-19",21.1539,21.3112,21.0675,21.2168,1073200.0],["2015-08-20",20.9889,21.0203,20.5958,20.5958,1481300.0],["2015-08-21",20.7294,20.753,20.2185,20.2735,2655900.0],["2015-08-24",19.6446,20.2814,19.2437,19.8097,3666700.0],["2015-08-25",20.2421,20.2421,19.4638,19.4874,2570200.0],["2015-08-26",20.1949,20.2106,19.6525,19.9669,3136500.0],["2015-08-27",20.3443,20.4857,20.1399,20.36,2246100.0],["2015-08-28",20.2499,20.3207,20.1634,20.2892,1601500.0],["2015-08-31",20.1635,20.2499,20.0377,20.1556,1734800.0],["2015-09-01",19.8333,19.9198,19.6368,19.6997,1733900.0],["2015-09-02",20.132,20.132,19.9119,20.077,2091800.0],["2015-09-03",20.0141,20.1241,19.9433,19.9748,2283700.0],["2015-09-04",19.6839,19.8254,19.6525,19.7704,1062500.0],["2015-09-08",20.2578,20.3128,20.1006,20.3049,1472100.0],["2015-09-09",20.5644,20.5801,20.1399,20.1634,1195000.0],["2015-09-10",20.187,20.3521,20.132,20.2656,1661100.0],["2015-09-11",20.2185,20.3678,20.1556,20.3285,1497300.0],["2015-09-14",20.187,20.187,20.0141,20.1241,1220400.0],["2015-09-15",19.7783,19.904,19.7311,19.8805,1639200.0],["2015-09-16",19.9512,20.0455,19.8726,20.0062,1240200.0],["2015-09-17",19.5975,19.9905,19.5896,19.7704,2433800.0],["2015-09-18",19.4088,19.4953,19.2044,19.2516,1768000.0],["2015-09-21",19.3223,19.3459,19.1179,19.1965,1020700.0],["2015-09-22",18.8428,18.89,18.6856,18.8035,1583600.0],["2015-09-23",18.9136,18.9214,18.6777,18.7563,1563000.0],["2015-09-24",18.4576,18.6463,18.3083,18.6306,2292300.0],["2015-09-25",18.7563,18.8507,18.5441,18.6227,1290200.0],["2015-09-28",18.4104,18.4104,18.2061,18.2296,1323800.0],["2015-09-29",18.3083,18.4183,18.2218,18.3083,1871200.0],["2015-09-30",18.5441,18.5519,18.3476,18.4419,1383900.0],["2015-10-01",18.7406,18.7485,18.4262,18.5991,1345800.0],["2015-10-02",18.5441,18.9686,18.4969,18.9607,1405600.0],["2015-10-05",19.283,19.3774,19.2123,19.3538,1007500.0],["2015-10-06",19.3223,19.5424,19.2987,19.4481,1717400.0],["2015-10-07",19.4481,19.7075,19.4245,19.6132,1277400.0],["2015-10-08",19.3616,19.8805,19.3459,19.8569,1312900.0],["2015-10-09",20.077,20.2028,20.0691,20.1399,1097000.0],["2015-10-12",19.8805,20.0298,19.849,19.9355,931900.0],["2015-10-13",19.6446,19.9433,19.6289,19.8254,1932200.0],["2015-10-14",19.9276,19.9905,19.8176,19.8805,1098300.0],["2015-10-15",19.9276,20.077,19.9119,20.0534,922100.0],["2015-10-16",20.0377,20.0848,19.8805,20.0691,879200.0],["2015-10-19",20.0298,20.1006,19.9512,20.0848,741700.0],["2015-10-20",19.9198,20.0455,19.8805,19.9826,1043300.0],["2015-10-21",20.0927,20.1635,19.9669,19.9905,818400.0],["2015-10-22",20.1006,20.3443,20.0613,20.3128,1344700.0],["2015-10-23",20.5644,20.6666,20.5172,20.5879,1463100.0],["2015-10-26",20.4858,20.5722,20.3521,20.4936,1084700.0],["2015-10-27",20.8316,20.8316,20.6115,20.698,1350900.0],["2015-10-28",21.0124,21.1932,20.7923,21.0046,1306500.0],["2015-10-29",20.9024,21.0124,20.8709,20.9967,1140700.0],["2015-10-30",21.1932,21.319,21.091,21.1775,1364700.0],["2015-11-02",21.4133,21.4527,21.2954,21.4133,833700.0],["2015-11-03",21.2247,21.3976,21.1854,21.3583,808900.0],["2015-11-04",21.0203,21.3505,20.926,21.0439,1926800.0],["2015-11-05",21.374,21.3819,21.1539,21.2954,1183600.0],["2015-11-06",21.4448,21.4841,21.2011,21.374,1155600.0],["2015-11-09",21.3033,21.3112,20.9417,21.0675,977800.0],["2015-11-10",20.7766,20.9574,20.7294,20.9181,835800.0],["2015-11-11",20.9181,20.9653,20.7845,20.8631,783300.0],["2015-11-12",20.7137,20.9181,20.6744,20.753,823900.0],["2015-11-13",20.4622,20.6351,20.3993,20.4779,879500.0],["2015-11-16",20.4936,20.7216,20.47,20.7137,835000.0],["2015-11-17",20.9495,21.0596,20.8316,20.8709,1025300.0],["2015-11-18",20.9889,20.9967,20.7923,20.981,897300.0],["2015-11-19",21.1304,21.264,21.0832,21.2011,903800.0],["2015-11-20",21.2561,21.3112,21.1775,21.209,753500.0],["2015-11-23",21.0753,21.1697,20.9653,21.0203,593600.0],["2015-11-24",20.8631,21.0832,20.8552,21.0753,874000.0],["2015-11-25",21.1854,21.2483,21.1225,21.1304,709200.0],["2015-11-27",21.4998,21.5313,21.4291,21.4527,906500.0],["2015-11-30",21.5942,21.6256,21.3898,21.4055,906600.0],["2015-12-01",21.3583,21.374,21.1618,21.3347,797200.0],["2015-12-02",21.036,21.1854,20.9967,21.0517,1196000.0],["2015-12-03",21.1304,21.1697,20.8159,20.8867,1454800.0],["2015-12-04",20.8395,21.1304,20.8395,21.1304,990300.0],["2015-12-07",21.1697,21.1932,21.0753,21.1932,879700.0],["2015-12-08",20.8709,20.9417,20.7216,20.8081,918800.0],["2015-12-09",20.7373,20.9967,20.643,20.7687,713900.0],["2015-12-10",20.6901,20.7687,20.6194,20.6508,683900.0],["2015-12-11",20.4622,20.5486,20.3128,20.3364,745800.0],["2015-12-14",20.4464,20.4858,20.1556,20.3364,1052400.0],["2015-12-15",20.4386,20.5329,20.3207,20.36,882900.0],["2015-12-16",20.7452,21.0675,20.643,21.0282,939900.0],["2015-12-17",20.8081,20.8238,20.4229,20.4229,1056800.0],["2015-12-18",20.0691,20.1399,20.0062,20.022,1092200.0],["2015-12-21",20.2185,20.2499,19.8726,19.9748,801500.0],["2015-12-22",20.0927,20.2421,19.9669,20.1792,666100.0],["2015-12-23",20.2814,20.4858,20.2499,20.4858,923300.0],["2015-12-24",20.4071,20.6587,20.4071,20.5722,340900.0],["2015-12-28",20.5722,20.5722,20.2892,20.4779,1321200.0],["2015-12-29",20.6037,20.7688,20.5251,20.698,694600.0],["2015-12-30",20.5565,20.6194,20.4543,20.5015,720700.0],["2015-12-31",20.1163,20.187,19.9905,20.0062,881800.0],["2016-01-04",19.4717,19.6761,19.3223,19.6603,1512500.0],["2016-01-05",19.3774,19.456,19.2437,19.4481,1729900.0],["2016-01-06",18.9843,19.2201,18.9764,19.1965,1590200.0],["2016-01-07",19.0865,19.3066,19.0079,19.0629,1665300.0],["2016-01-08",19.1651,19.1808,18.8742,18.8978,1510800.0],["2016-01-11",19.4402,19.4481,19.1572,19.3145,1630000.0],["2016-01-12",19.7468,19.8018,19.4953,19.6997,1637900.0],["2016-01-13",19.6603,19.7154,19.1572,19.2044,1138200.0],["2016-01-14",19.4795,19.8018,19.4245,19.6918,4020600.0],["2016-01-15",19.228,19.3302,19.0315,19.1415,1605400.0],["2016-01-19",19.4953,19.621,19.3852,19.5267,1860600.0],["2016-01-20",19.2752,19.4481,18.9293,19.338,2217500.0],["2016-01-21",19.1808,19.4481,19.0472,19.3223,1263900.0],["2016-01-22",19.3145,19.4874,19.2359,19.3931,2465900.0],["2016-01-25",19.2752,19.5267,19.2123,19.3616,1528300.0],["2016-01-26",20.4307,20.6744,20.1477,20.6587,2445600.0],["2016-01-27",20.5015,20.8552,20.4936,20.5565,1252400.0],["2016-01-28",20.5958,20.6194,20.2892,20.5486,1804500.0],["2016-01-29",20.5251,20.9967,20.5093,20.9731,1424600.0],["2016-02-01",20.7766,20.9338,20.7216,20.8867,832600.0],["2016-02-02",20.47,20.5172,20.2421,20.3049,3106500.0],["2016-02-03",20.36,20.7216,20.0455,20.6901,2900700.0],["2016-02-04",20.2971,20.4386,20.2028,20.3678,2515700.0],["2016-02-05",20.2342,20.2892,19.9669,20.0298,1681600.0],["2016-02-08",19.338,19.4088,19.0944,19.3459,3277200.0],["2016-02-09",18.8114,19.3616,18.8114,19.2201,2960400.0],["2016-02-10",19.2123,19.3145,19.0944,19.1101,2232800.0],["2016-02-11",18.8271,18.9764,18.6227,18.7485,2348800.0],["2016-02-12",18.5126,18.6148,18.4419,18.6148,1820900.0],["2016-02-16",18.9922,19.0629,18.8271,19.0315,1415700.0],["2016-02-17",19.3145,19.4402,19.2909,19.4167,1570200.0],["2016-02-18",19.4953,19.5267,19.3459,19.3616,927000.0],["2016-02-19",19.5503,19.621,19.4481,19.6053,1200900.0],["2016-02-22",19.7232,19.9119,19.6997,19.8805,981200.0],["2016-02-23",19.8569,19.8962,19.6997,19.739,885000.0],["2016-02-24",19.511,19.6132,19.2437,19.5896,1756700.0],["2016-02-25",19.5896,19.9119,19.5896,19.8883,1575700.0],["2016-02-26",20.0613,20.0927,19.9355,19.9984,1056400.0],["2016-02-29",19.9119,20.0848,19.8333,19.9119,1250500.0],["2016-03-01",20.4858,20.7766,20.3521,20.7687,1323800.0],["2016-03-02",20.4229,20.5015,20.3443,20.5015,1069000.0],["2016-03-03",20.2499,20.5722,20.2342,20.5565,1272000.0],["2016-03-04",20.8788,21.0596,20.8002,20.9338,1220600.0],["2016-03-07",20.6901,20.8709,20.6744,20.8159,998500.0],["2016-03-08",20.753,20.7766,20.6115,20.6115,884300.0],["2016-03-09",20.7059,20.8081,20.6744,20.7216,804200.0],["2016-03-10",21.0517,21.2325,20.6037,20.7845,1891900.0],["2016-03-11",21.1382,21.1697,21.0203,21.1304,1056900.0],["2016-03-14",21.3819,21.4212,21.2797,21.3662,1152300.0],["2016-03-15",21.1932,21.3112,21.1539,21.3112,654400.0],["2016-03-16",21.1697,21.602,21.1539,21.5548,1051200.0],["2016-03-17",21.4134,21.8929,21.3426,21.8457,1700000.0],["2016-03-18",21.7042,21.9793,21.6963,21.8771,3736300.0],["2016-03-21",21.8221,22.113,21.7671,22.0658,2363300.0],["2016-03-22",21.7042,21.8929,21.6806,21.8378,1268400.0],["2016-03-23",21.7356,21.8929,21.6256,21.7278,5256500.0],["2016-03-24",21.5077,21.6492,21.4527,21.6492,2111900.0],["2016-03-28",21.657,21.7907,21.6413,21.7278,592700.0],["2016-03-29",21.8457,22.223,21.775,22.1994,2391500.0],["2016-03-30",22.5768,22.6004,22.4038,22.4667,1657000.0],["2016-03-31",22.4746,22.5217,22.4117,22.4431,1363100.0],["2016-04-01",21.8693,22.1601,21.8693,22.1208,1805600.0],["2016-04-04",21.6177,21.8693,21.6099,21.6885,1647100.0],["2016-04-05",21.3033,21.4369,21.264,21.3269,1293800.0],["2016-04-06",21.1618,21.492,21.1539,21.4527,1570500.0],["2016-04-07",21.1461,21.2011,20.981,21.0203,1225400.0],["2016-04-08",21.374,21.547,21.3347,21.4684,1759400.0],["2016-04-11",21.492,21.6413,21.4133,21.4212,730400.0],["2016-04-12",21.5391,21.7828,21.4684,21.7278,1065100.0],["2016-04-13",21.9951,22.0344,21.8457,21.94,915400.0],["2016-04-14",22.0579,22.0815,21.9872,21.9951,978800.0],["2016-04-15",22.1287,22.223,21.9715,22.0108,907300.0],["2016-04-18",22.1444,22.3331,22.0422,22.2859,1108300.0],["2016-04-19",22.506,22.5532,22.3488,22.4667,766300.0],["2016-04-20",22.4431,22.451,22.3016,22.3409,728000.0],["2016-04-21",22.3409,22.396,22.223,22.2781,608500.0],["2016-04-22",22.3645,22.3881,22.1523,22.2309,968000.0],["2016-04-25",21.1304,21.4133,21.1225,21.2954,2475800.0],["2016-04-26",21.7042,21.7907,21.6256,21.7357,1211300.0],["2016-04-27",21.9007,22.0029,21.7985,21.9636,1344600.0],["2016-04-28",21.7357,22.0344,21.7199,21.8536,1180200.0],["2016-04-29",21.7121,21.7435,21.5313,21.6256,2269600.0],["2016-05-02",21.602,21.7199,21.5863,21.7121,577300.0],["2016-05-03",21.3112,21.319,21.0517,21.0911,1629900.0],["2016-05-04",20.9574,21.0282,20.8081,20.8945,1212700.0],["2016-05-05",20.7845,20.8709,20.6901,20.7137,1081100.0],["2016-05-06",20.6744,20.8945,20.6273,20.8631,694900.0],["2016-05-09",20.7766,20.8631,20.7216,20.7687,808700.0],["2016-05-10",20.8709,21.0439,20.8709,21.0124,1243100.0],["2016-05-11",20.753,20.9653,20.7059,20.8159,1607300.0],["2016-05-12",20.8552,20.9181,20.5172,20.643,1084400.0],["2016-05-13",20.4827,20.5559,20.255,20.3119,1315400.0],["2016-05-16",20.7349,20.8813,20.7024,20.7674,1394600.0],["2016-05-17",20.9301,20.9545,20.6861,20.7918,1123100.0],["2016-05-18",20.7674,21.0277,20.7268,20.8813,827800.0],["2016-05-19",20.8162,20.9627,20.743,20.9057,973500.0],["2016-05-20",21.0033,21.0521,20.9057,20.922,660600.0],["2016-05-23",20.9627,21.0684,20.9057,20.9545,704600.0],["2016-05-24",21.0277,21.3938,21.0196,21.3206,788700.0],["2016-05-25",21.5158,21.6053,21.4833,21.5239,969700.0],["2016-05-26",21.8819,21.9063,21.7436,21.8168,818800.0],["2016-05-27",21.9876,22.012,21.8981,21.9957,696100.0],["2016-05-31",22.0283,22.0934,21.8412,21.9144,680500.0],["2016-06-01",21.8412,21.9632,21.7598,21.9388,928500.0],["2016-06-02",21.9144,21.9795,21.8575,21.9551,698200.0],["2016-06-03",22.012,22.0608,21.89,22.0527,645600.0],["2016-06-06",21.9551,22.0934,21.9225,21.9713,924600.0],["2016-06-07",22.1096,22.1828,22.0201,22.0283,713800.0],["2016-06-08",21.833,21.8981,21.768,21.8656,961400.0],["2016-06-09",21.3694,21.4833,21.3206,21.3694,892100.0],["2016-06-10",20.9139,21.0033,20.8162,20.8569,1374300.0],["2016-06-13",20.6535,20.8488,20.5478,20.5885,957000.0],["2016-06-14",20.3119,20.4258,20.2224,20.3363,927200.0],["2016-06-15",20.3932,20.4909,20.3119,20.32,741700.0],["2016-06-16",19.9214,20.2468,19.7832,20.2387,1557800.0],["2016-06-17",20.4014,20.442,20.1411,20.3688,888900.0],["2016-06-20",21.0196,21.0521,20.8976,20.9057,1326600.0],["2016-06-21",21.2311,21.345,21.1335,21.2718,851900.0],["2016-06-22",21.4263,21.4995,21.2311,21.288,1009500.0],["2016-06-23",21.7842,21.9713,21.5565,21.9307,1357800.0],["2016-06-24",19.9702,20.4339,19.7425,19.775,2714100.0],["2016-06-27",19.1324,19.2544,18.7094,18.9453,2694400.0],["2016-06-28",19.3846,19.3846,19.0917,19.2951,1177800.0],["2016-06-29",19.7262,19.9052,19.6774,19.8482,969500.0],["2016-06-30",20.0435,20.3119,19.9946,20.2875,2827600.0],["2016-07-01",20.3688,20.4339,20.2143,20.2794,2253200.0],["2016-07-05",19.8564,19.9214,19.5228,19.5717,1759600.0],["2016-07-06",19.3846,19.6205,19.2137,19.5635,2334300.0],["2016-07-07",19.6367,19.7425,19.4578,19.5717,1433100.0],["2016-07-08",20.0353,20.0435,19.9214,19.9784,1243000.0],["2016-07-11",20.5315,20.5559,20.4014,20.4258,1644400.0],["2016-07-12",20.6861,20.743,20.6047,20.6129,1222900.0],["2016-07-13",20.743,20.8406,20.678,20.7024,1180600.0],["2016-07-14",21.0684,21.1904,21.0359,21.044,1505600.0],["2016-07-15",21.0359,21.0928,20.9057,20.9464,1091100.0],["2016-07-18",20.9139,21.0765,20.8081,20.9545,895400.0],["2016-07-19",20.7512,20.8732,20.743,20.8,1170800.0],["2016-07-20",21.1498,21.2392,21.0847,21.166,844900.0],["2016-07-21",21.1416,21.223,20.9708,21.0603,1105000.0],["2016-07-22",21.2636,21.345,21.1823,21.2311,1051400.0],["2016-07-25",21.7273,21.7354,21.4995,21.646,2337100.0],["2016-07-26",21.7761,21.8819,21.6704,21.7517,3514400.0],["2016-07-27",21.8249,21.8981,21.4914,21.6297,6303100.0],["2016-07-28",21.6134,21.6866,21.5565,21.6053,3910200.0],["2016-07-29",21.6948,21.7517,21.6053,21.6053,2848100.0],["2016-08-01",21.467,21.646,21.4182,21.467,4672400.0],["2016-08-02",21.5158,21.5239,21.3938,21.4426,2245400.0],["2016-08-03",21.3043,21.4101,21.288,21.3775,1087300.0],["2016-08-04",21.4426,21.4995,21.4101,21.4426,962800.0],["2016-08-05",21.5483,21.589,21.5321,21.5727,1391800.0],["2016-08-08",21.7598,21.8737,21.7436,21.8412,1231300.0],["2016-08-09",22.0201,22.2398,21.9957,22.2235,1423700.0],["2016-08-10",22.2235,22.7604,22.2235,22.7279,2123800.0],["2016-08-11",22.7034,22.8987,22.6953,22.8255,1014400.0],["2016-08-12",22.8824,22.9068,22.7441,22.7604,1097200.0],["2016-08-15",22.9638,23.0532,22.9556,23.0288,1227400.0],["2016-08-16",22.98,23.1427,22.9638,23.0614,3850400.0],["2016-08-17",23.0614,23.2485,23.037,23.1997,3907600.0],["2016-08-18",23.403,23.5088,23.3623,23.5088,3860600.0],["2016-08-19",23.4925,23.6226,23.3949,23.5657,3976500.0],["2016-08-22",23.3461,23.4111,23.2891,23.3867,901400.0],["2016-08-23",23.582,23.704,23.4356,23.4356,1235500.0],["2016-08-24",23.7447,23.8016,23.6145,23.6389,1947500.0],["2016-08-25",23.5332,23.6471,23.525,23.6064,1285000.0],["2016-08-26",23.6877,23.9318,23.5088,23.5738,1567400.0],["2016-08-29",23.5088,23.6633,23.5088,23.6226,820300.0],["2016-08-30",23.7203,23.7772,23.6226,23.6796,807700.0],["2016-08-31",23.6471,23.6959,23.5006,23.5413,1436500.0],["2016-09-01",23.826,23.8992,23.6633,23.8423,1528400.0],["2016-09-02",24.0212,24.1107,23.9074,24.07,1174500.0],["2016-09-06",24.0456,24.0863,23.9155,24.0456,1000400.0],["2016-09-07",24.0863,24.1026,23.9724,23.9806,919600.0],["2016-09-08",23.6633,23.7365,23.5494,23.6796,1527200.0],["2016-09-09",23.4193,23.4518,23.1183,23.1183,1330600.0],["2016-09-12",23.0614,23.5006,23.0288,23.46,1174600.0],["2016-09-13",23.281,23.3623,22.9719,23.0532,1339400.0],["2016-09-14",23.1671,23.3786,23.1346,23.2241,1348900.0],["2016-09-15",23.5494,23.704,23.46,23.6552,1237600.0],["2016-09-16",23.159,23.2729,23.0776,23.2322,1196100.0],["2016-09-19",23.4762,23.6145,23.3867,23.4356,842000.0],["2016-09-20",23.5982,23.6308,23.4274,23.4274,644900.0],["2016-09-21",23.5413,23.7365,23.4844,23.7203,1359100.0],["2016-09-22",24.4117,24.4768,24.2083,24.2653,1905100.0],["2016-09-23",24.2002,24.3141,24.1921,24.2083,1148200.0],["2016-09-26",24.0538,24.1107,23.9318,23.948,771700.0],["2016-09-27",23.6796,24.0863,23.6633,24.0863,983100.0],["2016-09-28",24.1677,24.3792,24.1026,24.3792,3725200.0],["2016-09-29",24.1921,24.2978,23.7935,23.8992,2728600.0],["2016-09-30",23.9074,24.2409,23.8748,24.07,1633600.0],["2016-10-03",23.9236,23.9887,23.8423,23.883,776700.0],["2016-10-04",23.9318,24.0944,23.8748,23.948,1009200.0],["2016-10-05",24.0456,24.2165,23.9887,24.1921,830500.0],["2016-10-06",24.127,24.2165,24.07,24.2002,706500.0],["2016-10-07",23.8748,23.9318,23.6877,23.8667,1100600.0],["2016-10-10",24.0294,24.1351,23.9968,24.005,473200.0],["2016-10-11",23.8423,23.8504,23.5006,23.5657,751600.0],["2016-10-12",23.5332,23.5657,23.3786,23.4193,694000.0],["2016-10-13",23.3135,23.6308,23.2647,23.5657,1047300.0],["2016-10-14",23.6633,23.7284,23.46,23.46,1023800.0],["2016-10-17",23.6145,23.7365,23.5657,23.6308,968400.0],["2016-10-18",23.7691,23.8423,23.7121,23.7853,833900.0],["2016-10-19",23.5088,23.5494,23.4356,23.4437,1289400.0],["2016-10-20",23.3217,23.4356,23.2241,23.3135,837000.0],["2016-10-21",23.1102,23.2078,23.0532,23.1264,1578000.0],["2016-10-24",24.1351,24.2002,24.0619,24.1189,1882300.0],["2016-10-25",24.1189,24.2002,24.0294,24.1026,1617000.0],["2016-10-26",24.5093,24.5663,24.3873,24.4442,1735000.0],["2016-10-27",24.4524,24.4849,24.2246,24.2327,1178900.0],["2016-10-28",24.428,24.672,24.3954,24.5581,1655000.0],["2016-10-31",24.5174,24.5663,24.4036,24.428,1119300.0],["2016-11-01",24.493,24.5256,24.1189,24.1921,1285400.0],["2016-11-02",24.2409,24.2978,24.1433,24.1514,1630400.0],["2016-11-03",24.0131,24.0456,23.8016,23.8341,1854000.0],["2016-11-04",23.7691,24.2409,23.7203,24.0294,1904800.0],["2016-11-07",24.4768,24.6151,24.4605,24.5663,1154100.0],["2016-11-08",24.672,24.8998,24.6557,24.851,1221500.0],["2016-11-09",24.5744,24.6964,24.249,24.3059,2523200.0],["2016-11-10",24.3954,24.4849,23.9074,24.0294,2532400.0],["2016-11-11",23.826,23.8585,23.5006,23.6877,2226100.0],["2016-11-14",23.6552,23.7365,23.525,23.6064,1361900.0],["2016-11-15",23.6552,23.7853,23.6064,23.7772,1074100.0],["2016-11-16",23.3542,23.4844,23.2403,23.2891,1195100.0],["2016-11-17",23.5576,23.6471,23.5088,23.6064,1106400.0],["2016-11-18",23.4193,23.4762,23.3298,23.4274,888200.0],["2016-11-21",23.5982,23.6633,23.4762,23.5657,690000.0],["2016-11-22",23.6552,23.7528,23.5088,23.7284,1175300.0],["2016-11-23",23.9074,24.005,23.7772,23.9806,1112000.0],["2016-11-25",23.8097,23.8341,23.7691,23.8341,504400.0],["2016-11-28",23.403,23.4518,23.2729,23.3054,1278800.0],["2016-11-29",23.5169,23.7528,23.4681,23.6959,1218100.0],["2016-11-30",23.4193,23.46,23.2485,23.2729,1632000.0],["2016-12-01",23.3217,23.4111,23.2403,23.3054,1534100.0],["2016-12-02",23.0126,23.1671,22.9312,22.9556,1755100.0],["2016-12-05",23.4193,23.5657,23.3461,23.5006,1378000.0],["2016-12-06",23.4925,23.8016,23.4844,23.7772,904100.0],["2016-12-07",23.9643,24.3385,23.9236,24.2978,1413500.0],["2016-12-08",24.1839,24.2083,24.0456,24.0944,1298800.0],["2016-12-09",23.7935,24.1921,23.7935,24.1839,1389400.0],["2016-12-12",24.1026,24.2815,24.0944,24.2815,876800.0],["2016-12-13",24.2734,24.3873,24.2653,24.2897,840600.0],["2016-12-14",24.3548,24.3792,23.9887,24.0131,981600.0],["2016-12-15",23.8992,24.0538,23.8748,23.9806,878700.0],["2016-12-16",23.8179,23.9887,23.7447,23.8423,2673900.0],["2016-12-19",23.9399,24.2165,23.9074,24.0782,2862000.0],["2016-12-20",23.9724,24.3548,23.9562,24.2653,1586800.0],["2016-12-21",24.3466,24.4686,24.3304,24.4117,1526600.0],["2016-12-22",24.5988,24.6557,24.5256,24.5907,2298100.0],["2016-12-23",24.6069,24.6883,24.55,24.6557,1084200.0],["2016-12-27",24.672,24.7208,24.6639,24.6883,687300.0],["2016-12-28",24.5663,24.6069,24.5093,24.5418,1926500.0],["2016-12-29",24.5907,24.6883,24.5825,24.672,1082400.0],["2016-12-30",24.8022,24.916,24.7533,24.8672,1394800.0],["2017-01-03",24.4686,24.5663,24.2897,24.5418,1376400.0],["2017-01-04",24.1921,24.3629,24.1514,24.2897,1125000.0],["2017-01-05",24.3385,24.5093,24.3385,24.4686,900100.0],["2017-01-06",24.428,24.5012,24.3954,24.4361,731500.0],["2017-01-09",24.4686,24.7452,24.4361,24.7045,1022800.0],["2017-01-10",24.7208,24.9079,24.7208,24.8672,1199800.0],["2017-01-11",24.8266,25.0299,24.8022,24.9892,1489100.0],["2017-01-12",24.851,24.9079,24.7371,24.8835,1114900.0],["2017-01-13",24.9567,25.0462,24.8998,25.0055,968500.0],["2017-01-17",24.6313,24.6964,24.5663,24.6151,2257000.0],["2017-01-18",24.5093,24.7208,24.5093,24.5988,936600.0],["2017-01-19",24.5581,24.5581,24.3873,24.493,822800.0],["2017-01-20",24.3385,24.3548,24.2246,24.3466,1144600.0],["2017-01-23",24.4036,24.4768,24.2978,24.4524,1223700.0],["2017-01-24",23.7365,24.0212,23.7365,23.8748,3345100.0],["2017-01-25",24.2083,24.2815,24.0945,24.1921,2278400.0],["2017-01-26",24.2409,24.3954,24.2165,24.2246,4320200.0],["2017-01-27",24.1758,24.2002,24.0619,24.1026,3874900.0],["2017-01-30",23.826,23.8504,23.5901,23.6715,4621000.0],["2017-01-31",23.9643,24.0456,23.7528,23.8992,4914400.0],["2017-02-01",24.0212,24.0375,23.6145,23.704,2569500.0],["2017-02-02",23.9806,24.0782,23.8992,23.9155,2217300.0],["2017-02-03",24.1107,24.1351,23.9968,24.0294,1620600.0],["2017-02-06",23.704,23.8585,23.6389,23.7853,1676100.0],["2017-02-07",23.5332,23.582,23.4437,23.5413,1464600.0],["2017-02-08",23.4193,23.5413,23.3542,23.5413,1542900.0],["2017-02-09",23.5006,23.7121,23.5006,23.6064,2907300.0],["2017-02-10",23.4193,23.6145,23.3949,23.582,2328300.0],["2017-02-13",23.7365,23.8341,23.7284,23.8097,1038600.0],["2017-02-14",23.7772,23.7935,23.5494,23.6633,1294800.0],["2017-02-15",23.5169,23.8341,23.5006,23.7935,1106500.0],["2017-02-16",23.7772,23.9806,23.7772,23.9562,1084300.0],["2017-02-17",23.8911,24.07,23.8911,24.0538,1918400.0],["2017-02-21",23.948,24.127,23.9155,24.1189,2235600.0],["2017-02-22",23.9399,24.1514,23.8911,24.1433,2337300.0],["2017-02-23",24.0863,24.1758,24.0538,24.1189,1390100.0],["2017-02-24",23.8504,24.1595,23.8423,24.1514,2010900.0],["2017-02-27",24.249,24.5174,24.249,24.5174,1942000.0],["2017-02-28",24.428,24.7371,24.4198,24.6395,2120500.0],["2017-03-01",24.8672,25.0381,24.8672,25.0055,3676600.0],["2017-03-02",24.7615,24.8998,24.7289,24.8916,3322100.0],["2017-03-03",24.9892,25.2984,24.973,25.2984,1660000.0],["2017-03-06",24.9323,25.0706,24.8998,24.9811,2320300.0],["2017-03-07",24.8591,24.916,24.8022,24.851,1770200.0],["2017-03-08",24.7452,24.8184,24.7127,24.7208,2249800.0],["2017-03-09",24.7452,24.7696,24.6069,24.6964,1381500.0],["2017-03-10",24.7127,24.8103,24.6639,24.7859,1376700.0],["2017-03-13",24.8022,24.9486,24.7615,24.9404,1282100.0],["2017-03-14",24.8022,24.8591,24.7371,24.7859,1064500.0],["2017-03-15",24.8835,25.2007,24.8591,25.1601,922600.0],["2017-03-16",25.3634,25.5424,25.2902,25.518,1432800.0],["2017-03-17",25.3797,25.6481,25.3553,25.5831,1865600.0],["2017-03-20",25.8515,25.8515,25.6888,25.7539,1510200.0],["2017-03-21",25.884,25.9166,25.4855,25.5017,1621100.0],["2017-03-22",25.64,25.7946,25.6237,25.7783,1201900.0],["2017-03-23",25.6888,25.9735,25.6644,25.8352,1155500.0],["2017-03-24",25.884,26.0793,25.8759,25.9491,3312000.0],["2017-03-27",25.9084,26.1281,25.8759,26.0955,2054800.0],["2017-03-28",26.1525,26.2826,26.1525,26.1769,1217800.0],["2017-03-29",26.1443,26.1688,26.0142,26.1118,1153400.0],["2017-03-30",26.0711,26.1769,26.063,26.0793,713600.0],["2017-03-31",26.0223,26.2094,25.9979,26.1199,982900.0],["2017-04-03",26.185,26.2257,25.9328,26.1525,1305900.0],["2017-04-04",26.1687,26.185,25.8922,26.1037,1840000.0],["2017-04-05",25.9573,26.0142,25.7946,25.8434,2740600.0],["2017-04-06",26.0223,26.0549,25.8271,25.8515,1107200.0],["2017-04-07",25.8759,25.941,25.8434,25.8759,1315900.0],["2017-04-10",25.7783,25.9247,25.762,25.884,1435900.0],["2017-04-11",25.9003,25.9979,25.7132,25.9979,1920300.0],["2017-04-12",25.6807,25.819,25.64,25.7214,2135300.0],["2017-04-13",25.7051,25.7458,25.5424,25.5668,1256900.0],["2017-04-17",25.6725,25.819,25.6481,25.819,625800.0],["2017-04-18",25.9979,26.0549,25.8434,26.0305,1517300.0],["2017-04-19",26.2257,26.2989,26.1525,26.2013,1524900.0],["2017-04-20",26.364,26.5267,26.3558,26.4941,2246700.0],["2017-04-21",26.6406,26.6812,26.5185,26.5592,1689700.0],["2017-04-24",28.1048,28.2756,27.7713,28.1048,3023300.0],["2017-04-25",27.9583,28.2268,27.9177,28.2187,2423500.0],["2017-04-26",27.9746,28.1942,27.9583,28.0885,1809900.0],["2017-04-27",28.3,28.4627,28.2431,28.422,2101900.0],["2017-04-28",28.1861,28.2349,27.9909,27.999,2447300.0],["2017-05-01",28.0885,28.2187,27.9421,28.0966,1569900.0],["2017-05-02",28.3081,28.4546,28.1698,28.4546,1402300.0],["2017-05-03",28.3976,28.6172,28.3813,28.5359,1668200.0],["2017-05-04",28.9019,29.3412,28.8938,29.3005,2741600.0],["2017-05-05",29.447,29.6829,29.4388,29.6503,2060300.0],["2017-05-08",29.4063,29.4307,29.2843,29.3656,1624600.0],["2017-05-09",29.2436,29.3087,29.2111,29.2761,1257200.0],["2017-05-10",29.1053,29.2192,29.0402,29.2192,1334700.0],["2017-05-11",28.9996,29.4226,28.9752,29.3738,1834500.0],["2017-05-12",29.4263,29.7013,29.4263,29.6763,1105900.0],["2017-05-15",29.3096,29.5596,29.3013,29.5346,1561400.0],["2017-05-16",29.8513,29.8679,29.6679,29.8096,892400.0],["2017-05-17",29.6179,29.6596,29.2262,29.2596,1468300.0],["2017-05-18",29.1846,29.4263,29.1596,29.3179,1684000.0],["2017-05-19",29.4763,29.6679,29.4679,29.5846,853200.0],["2017-05-22",29.8429,29.9013,29.7179,29.7763,847800.0],["2017-05-23",29.5763,29.6679,29.4013,29.4429,1402400.0],["2017-05-24",29.4013,29.5429,29.3429,29.5263,1020600.0],["2017-05-25",29.4346,29.4846,29.2596,29.4013,1113300.0],["2017-05-26",29.2512,29.3096,29.2179,29.2762,805400.0],["2017-05-30",29.1679,29.2762,29.1596,29.2429,952600.0],["2017-05-31",29.4929,29.6596,29.4096,29.4346,1370800.0],["2017-06-01",30.0096,30.0596,29.8346,30.0596,2127300.0],["2017-06-02",30.3346,30.3346,30.1096,30.218,1202800.0],["2017-06-05",29.8679,29.9263,29.8179,29.8596,1084400.0],["2017-06-06",29.6513,29.6846,29.4179,29.4263,1329300.0],["2017-06-07",29.6679,29.6929,29.4179,29.5846,1256200.0],["2017-06-08",30.0346,30.0513,29.7679,29.8513,1659800.0],["2017-06-09",29.7929,29.9429,29.7013,29.8763,2166300.0],["2017-06-12",29.8596,29.8679,29.6096,29.7263,1228200.0],["2017-06-13",29.7013,29.9929,29.6763,29.9596,1721000.0],["2017-06-14",30.1846,30.293,29.9013,30.068,1598700.0],["2017-06-15",29.3179,29.4763,29.2763,29.3929,1464600.0],["2017-06-16",29.4929,29.7846,29.4263,29.7846,1053700.0],["2017-06-19",31.6514,31.843,31.4097,31.7597,2844600.0],["2017-06-20",31.4097,31.4763,30.9097,30.9347,2143200.0],["2017-06-21",30.818,30.843,30.6263,30.643,2434400.0],["2017-06-22",30.618,30.618,30.3346,30.393,2374200.0],["2017-06-23",30.4513,30.7346,30.418,30.718,1058800.0],["2017-06-26",30.768,30.8346,30.5346,30.618,897100.0],["2017-06-27",30.5346,30.668,30.4596,30.5263,904500.0],["2017-06-28",30.4346,30.4763,30.218,30.343,1330500.0],["2017-06-29",30.0346,30.0346,29.5929,29.7679,1004100.0],["2017-06-30",29.8346,29.9263,29.5596,29.8513,1706800.0],["2017-07-03",29.9429,30.0096,29.7429,29.7596,642900.0],["2017-07-05",29.6179,29.8929,29.6013,29.8763,1190000.0],["2017-07-06",29.4763,29.6513,29.4263,29.5596,1029800.0],["2017-07-07",29.3679,29.7596,29.3679,29.7263,1856100.0],["2017-07-10",29.6429,29.9096,29.6263,29.8096,1301200.0],["2017-07-11",29.8013,30.0513,29.7263,30.0096,1267400.0],["2017-07-12",30.218,30.3013,30.068,30.2013,1218900.0],["2017-07-13",30.218,30.2513,30.093,30.218,1460400.0],["2017-07-14",30.368,30.593,30.3013,30.543,964200.0],["2017-07-17",30.393,30.5346,30.2596,30.4096,1332100.0],["2017-07-18",30.368,30.368,30.1263,30.2846,984400.0],["2017-07-19",30.318,30.418,30.2513,30.418,856900.0],["2017-07-20",30.5513,30.5763,30.2513,30.2763,1542300.0],["2017-07-21",30.0763,30.193,29.8929,30.068,2017500.0],["2017-07-24",31.368,31.418,31.143,31.3513,2218300.0],["2017-07-25",31.668,31.743,31.5763,31.6514,2064300.0],["2017-07-26",31.6514,31.8097,31.6014,31.7597,1070800.0],["2017-07-27",32.018,32.043,31.5597,31.6847,1798700.0],["2017-07-28",31.718,31.7847,31.568,31.6013,1698900.0],["2017-07-31",31.7264,31.868,31.6347,31.8097,1974500.0],["2017-08-01",32.0264,32.1764,31.9097,32.018,1015000.0],["2017-08-02",32.1097,32.1097,31.8097,31.9014,872200.0],["2017-08-03",31.7597,31.818,31.6347,31.7014,627200.0],["2017-08-04",31.768,31.8347,31.5097,31.6764,756100.0],["2017-08-07",31.8597,31.9764,31.7764,31.868,753600.0],["2017-08-08",31.843,31.918,31.5763,31.6514,770200.0],["2017-08-09",31.418,31.4263,31.243,31.343,777300.0],["2017-08-10",31.1097,31.193,30.8763,30.9013,1017100.0],["2017-08-11",30.818,30.9597,30.693,30.8847,680300.0],["2017-08-14",30.993,31.193,30.9263,31.1763,1125600.0],["2017-08-15",30.9263,31.118,30.818,31.0347,821000.0],["2017-08-16",31.4097,31.5763,31.4097,31.518,645000.0],["2017-08-17",31.3597,31.4597,31.1263,31.143,815000.0],["2017-08-18",31.018,31.068,30.9097,30.9347,636100.0],["2017-08-21",30.9846,31.043,30.9096,31.0263,470300.0],["2017-08-22",31.2763,31.543,31.2763,31.5263,569000.0],["2017-08-23",31.5263,31.6597,31.493,31.5263,577900.0],["2017-08-24",31.668,31.768,31.5847,31.618,928700.0],["2017-08-25",31.8514,32.0847,31.843,31.968,976600.0],["2017-08-28",31.943,32.0597,31.8847,31.9597,567000.0],["2017-08-29",31.643,31.7347,31.5847,31.693,567600.0],["2017-08-30",31.5513,31.5763,31.4347,31.5347,601700.0],["2017-08-31",31.468,31.668,31.393,31.6597,1082800.0],["2017-09-01",31.7514,31.793,31.618,31.718,960000.0],["2017-09-05",32.1514,32.4847,32.1514,32.393,1580000.0],["2017-09-06",32.5014,32.6014,32.4431,32.5181,1647100.0],["2017-09-07",33.0597,33.3348,32.9847,33.2181,1302600.0],["2017-09-08",33.2931,33.5181,33.2348,33.4264,889600.0],["2017-09-11",33.8181,33.8681,33.6764,33.7431,885600.0],["2017-09-12",34.3848,34.5348,34.2931,34.4431,4516900.0],["2017-09-13",34.3931,34.4348,34.1181,34.1681,1276300.0],["2017-09-14",34.3098,34.3931,34.2181,34.3598,1273800.0],["2017-09-15",34.7932,34.8265,34.3015,34.3265,2177000.0],["2017-09-18",34.5848,34.6931,34.5015,34.6515,4333200.0],["2017-09-19",34.8765,34.8932,34.6598,34.7431,1558300.0],["2017-09-20",34.8765,34.9848,34.6265,34.9015,2423500.0],["2017-09-21",34.9765,35.0765,34.8682,34.8848,1732000.0],["2017-09-22",34.8848,35.0182,34.7181,34.7848,2018900.0],["2017-09-25",34.6681,34.7015,34.3681,34.5265,2181900.0],["2017-09-26",34.0848,34.0931,33.7848,33.9181,1733300.0],["2017-09-27",33.7348,33.7931,33.5681,33.6181,999400.0],["2017-09-28",33.6431,33.6598,33.5681,33.6181,619900.0],["2017-09-29",34.1681,34.3598,34.1598,34.3348,1531800.0],["2017-10-02",34.6015,34.9932,34.5598,34.9348,1645000.0],["2017-10-03",35.0515,35.2098,34.9848,35.0265,2778900.0],["2017-10-04",35.0182,35.1015,34.9598,35.0848,2013500.0],["2017-10-05",34.5765,34.6515,34.2181,34.4181,2645700.0],["2017-10-06",34.1181,34.3431,34.0681,34.2515,2258600.0],["2017-10-09",34.3015,34.3348,34.2181,34.2431,1557100.0],["2017-10-10",34.7348,34.7348,34.4265,34.6348,1498800.0],["2017-10-11",34.2431,34.3431,34.1515,34.3265,1222200.0],["2017-10-12",34.2348,34.3765,34.2181,34.2348,903200.0],["2017-10-13",34.0348,34.2681,34.0181,34.1015,2318000.0],["2017-10-16",33.7348,33.8598,33.7014,33.7848,1794300.0],["2017-10-17",33.4681,33.8098,33.4598,33.7681,1560700.0],["2017-10-18",34.2098,34.3515,34.1181,34.2931,1247100.0],["2017-10-19",34.3015,34.4848,34.2848,34.4015,919500.0],["2017-10-20",34.5515,34.8015,34.4681,34.6431,1198600.0],["2017-10-23",35.1098,35.2932,34.9682,34.9682,3861300.0],["2017-10-24",34.3265,34.3265,33.3431,33.4681,4606000.0],["2017-10-25",34.0265,34.0265,33.4514,33.7598,3328000.0],["2017-10-26",33.8931,34.3848,33.8264,34.2348,1192800.0],["2017-10-27",34.0181,34.0931,33.7514,33.9014,1152800.0],["2017-10-30",33.3931,33.6098,33.3848,33.5514,795600.0],["2017-10-31",33.6014,34.0848,33.5931,33.9931,1738100.0],["2017-11-01",34.3098,34.4598,34.2348,34.3681,2143400.0],["2017-11-02",34.2348,34.3515,34.1515,34.2681,633500.0],["2017-11-03",34.5098,34.6598,34.3931,34.5515,662600.0],["2017-11-06",34.5265,34.5931,34.2598,34.2931,1106200.0],["2017-11-07",34.1681,34.2348,33.8431,34.0681,1252100.0],["2017-11-08",33.3348,33.5848,33.1847,33.5181,1674800.0],["2017-11-09",33.2181,33.3098,32.6764,32.9681,2393700.0],["2017-11-10",32.8764,32.9264,32.5097,32.5264,3435200.0],["2017-11-13",32.3264,32.5014,32.2764,32.3264,1708200.0],["2017-11-14",32.6014,32.7514,32.4764,32.5847,2410400.0],["2017-11-15",32.4014,32.6014,32.3347,32.468,1075400.0],["2017-11-16",32.6097,32.8097,32.5347,32.7931,887100.0],["2017-11-17",32.7097,32.7181,32.4097,32.4097,1691300.0],["2017-11-20",32.3764,32.4514,32.2514,32.2514,1258400.0],["2017-11-21",32.4097,32.6181,32.3847,32.5097,2369300.0],["2017-11-22",32.7931,32.8514,32.5597,32.6514,1310500.0],["2017-11-24",32.6514,32.7431,32.5764,32.7014,635000.0],["2017-11-27",32.6264,32.6347,32.318,32.318,997200.0],["2017-11-28",32.6097,32.6097,32.343,32.4347,1997200.0],["2017-11-29",32.343,32.3847,31.9597,32.0014,1262200.0],["2017-11-30",32.2514,32.4847,32.168,32.2847,1740800.0],["2017-12-01",31.9514,32.043,31.6513,31.8014,1557500.0],["2017-12-04",32.193,32.218,31.9097,31.9347,1466000.0],["2017-12-05",31.9014,32.0597,31.8014,31.8347,729800.0],["2017-12-06",31.8097,31.893,31.6347,31.868,706600.0],["2017-12-07",31.9264,32.0764,31.9264,31.993,637700.0],["2017-12-08",31.993,32.068,31.9014,32.0264,526200.0],["2017-12-11",31.718,31.9347,31.7097,31.9014,567700.0],["2017-12-12",32.1847,32.3764,32.1514,32.2764,913000.0],["2017-12-13",32.1597,32.3764,32.1514,32.218,1281100.0],["2017-12-14",32.143,32.243,31.8264,31.8597,1057800.0],["2017-12-15",31.9514,32.1097,31.9097,32.018,1191300.0],["2017-12-18",32.5931,32.7514,32.5597,32.6597,1274900.0],["2017-12-19",32.6431,32.7181,32.4597,32.5097,1005600.0],["2017-12-20",31.9847,32.0347,31.718,31.793,1072000.0],["2017-12-21",31.318,31.6764,31.293,31.5847,1248100.0],["2017-12-22",31.5013,31.7347,31.4347,31.718,1105900.0],["2017-12-26",31.6847,31.8014,31.6013,31.618,416800.0],["2017-12-27",31.568,31.6847,31.4763,31.668,782300.0],["2017-12-28",31.7764,31.8014,31.618,31.6264,779600.0],["2017-12-29",31.693,31.7014,31.493,31.5013,479900.0],["2018-01-02",31.568,31.593,31.4097,31.4763,1137100.0],["2018-01-03",31.418,31.768,31.4097,31.6764,1171000.0],["2018-01-04",32.4597,32.6347,32.393,32.5097,1637100.0],["2018-01-05",32.8347,33.1181,32.7764,33.1181,1351900.0],["2018-01-08",33.0264,33.1347,32.9764,33.0597,1012800.0],["2018-01-09",33.0514,33.2514,32.9181,33.2264,2447500.0],["2018-01-10",33.0931,33.1514,32.9264,33.0514,1145200.0],["2018-01-11",33.2181,33.4014,33.1847,33.2681,976400.0],["2018-01-12",33.5931,33.9098,33.5931,33.8681,1184800.0],["2018-01-16",33.6431,33.8848,33.6264,33.6931,1486900.0],["2018-01-17",33.3514,33.5514,33.3264,33.3514,1918200.0],["2018-01-18",33.4764,33.5848,33.4264,33.4681,1318400.0],["2018-01-19",34.0848,34.2015,34.0431,34.1931,1160800.0],["2018-01-22",33.8598,34.0848,33.7931,34.0098,1194000.0],["2018-01-23",34.1598,34.1931,34.0181,34.0681,935000.0],["2018-01-24",34.5515,34.5765,34.1681,34.3681,1332200.0],["2018-01-25",34.9265,34.9515,34.4765,34.5181,1526700.0],["2018-01-26",34.8765,34.9348,34.7098,34.9348,808100.0],["2018-01-29",34.7515,34.8932,34.6931,34.8432,2100800.0],["2018-01-30",33.5931,34.0015,33.4431,33.5681,2968700.0],["2018-01-31",34.1098,34.1431,33.8348,33.9681,1725300.0],["2018-02-01",33.9931,34.1265,33.8931,34.0431,2576300.0],["2018-02-02",33.2348,33.3014,32.9764,32.9764,2018000.0],["2018-02-05",32.5931,32.7514,31.143,31.3513,2593600.0],["2018-02-06",31.3347,32.0014,31.2597,31.9597,3818700.0],["2018-02-07",31.4763,31.743,31.093,31.1263,1575300.0],["2018-02-08",31.0513,31.2263,30.2013,30.2096,3053200.0],["2018-02-09",30.3013,30.4513,29.5596,30.343,3731600.0],["2018-02-12",31.068,31.2013,30.8263,30.918,2058200.0],["2018-02-13",30.9513,31.018,30.793,30.943,1601300.0],["2018-02-14",31.018,31.9764,31.018,31.9014,2296200.0],["2018-02-15",32.3847,32.5181,32.168,32.4847,1568800.0],["2018-02-16",32.5097,32.7597,32.4097,32.4931,1129700.0],["2018-02-20",32.0597,32.2264,31.8347,31.9097,1114000.0],["2018-02-21",32.193,32.3764,31.9264,31.9264,1146600.0],["2018-02-22",32.3264,32.5264,32.2264,32.3014,1088300.0],["2018-02-23",32.3347,32.5264,32.1847,32.5264,1243300.0],["2018-02-26",32.6014,32.8597,32.443,32.7931,649900.0],["2018-02-27",32.4764,32.5681,32.1847,32.2014,600400.0],["2018-02-28",32.2347,32.2347,31.7014,31.718,1284000.0],["2018-03-01",31.8597,31.9597,31.3013,31.6264,4698500.0],["2018-03-02",31.6847,31.918,31.5847,31.8764,2606000.0],["2018-03-05",31.8014,32.2347,31.7514,32.143,1218500.0],["2018-03-06",32.3597,32.3847,32.1597,32.343,863500.0],["2018-03-07",32.1597,32.5764,32.143,32.5264,889800.0],["2018-03-08",32.6931,32.8097,32.6014,32.7681,1139800.0],["2018-03-09",32.6014,32.8097,32.5514,32.8014,796900.0],["2018-03-12",32.7347,32.8431,32.6681,32.7264,819800.0],["2018-03-13",32.8097,32.8264,32.293,32.368,908700.0],["2018-03-14",32.6931,32.7264,32.2764,32.4264,722100.0],["2018-03-15",32.468,32.6181,32.2764,32.5014,728200.0],["2018-03-16",32.8431,33.6098,32.8347,33.5098,3002100.0],["2018-03-19",33.5181,33.5431,33.0931,33.2598,1642400.0],["2018-03-20",33.1097,33.2764,33.1014,33.1764,919000.0],["2018-03-21",33.2097,33.5098,33.0931,33.3348,778700.0],["2018-03-22",32.6514,32.8847,32.4014,32.4097,1135400.0],["2018-03-23",32.193,32.218,31.393,31.4097,1150300.0],["2018-03-26",31.7514,31.8264,31.318,31.8014,1078000.0],["2018-03-27",31.9764,31.9847,31.2097,31.3347,1055200.0],["2018-03-28",31.6847,31.943,31.468,31.6764,1093300.0],["2018-03-29",31.8014,32.1014,31.7097,31.9264,792900.0],["2018-04-02",31.918,31.943,31.093,31.393,957100.0],["2018-04-03",31.4263,31.5763,31.2597,31.5347,994600.0],["2018-04-04",30.8263,31.4347,30.818,31.4347,1125900.0],["2018-04-05",32.0097,32.2097,31.9264,32.1597,1141400.0],["2018-04-06",32.2097,32.418,31.8264,31.9597,1108300.0],["2018-04-09",32.368,32.5931,32.2347,32.293,1049000.0],["2018-04-10",32.9014,33.1181,32.8264,32.9931,1593900.0],["2018-04-11",32.8514,32.8931,32.5097,32.5764,778000.0],["2018-04-12",32.9764,33.0764,32.8514,32.9514,871200.0],["2018-04-13",33.2931,33.3014,32.7931,32.9014,1490700.0],["2018-04-16",33.1181,33.1181,32.7514,32.8931,1119400.0],["2018-04-17",33.1681,33.2681,32.9847,33.2348,2626800.0],["2018-04-18",33.7181,34.1348,33.7014,34.0765,1959000.0],["2018-04-19",33.8264,34.0765,33.6848,33.8764,969000.0],["2018-04-20",33.5764,33.8348,33.5264,33.8264,1240900.0],["2018-04-23",35.2348,35.4682,35.1348,35.2848,1840100.0],["2018-04-24",35.4598,35.5515,35.0348,35.1848,1356000.0],["2018-04-25",35.0765,35.3015,34.9182,35.2015,1002900.0],["2018-04-26",35.3598,35.5265,35.0932,35.4098,945700.0],["2018-04-27",35.3932,35.7265,35.3765,35.6265,711400.0],["2018-04-30",35.3682,35.5432,35.1848,35.1848,790800.0],["2018-05-01",35.1682,35.2098,34.9515,35.1848,477900.0],["2018-05-02",35.7349,36.0349,35.6099,35.7182,939100.0],["2018-05-03",35.7849,35.9349,35.5265,35.8349,866000.0],["2018-05-04",35.7515,35.9515,35.7015,35.8182,972300.0],["2018-05-07",35.854,35.9052,35.6322,35.709,1659800.0],["2018-05-08",35.7687,35.9052,35.6919,35.8284,2045400.0],["2018-05-09",35.6834,35.7517,35.6322,35.7261,1728100.0],["2018-05-10",35.8114,36.1014,35.8114,36.0588,2342200.0],["2018-05-11",35.7261,35.9393,35.6578,35.7602,1619200.0],["2018-05-14",35.8967,36.0161,35.7943,35.8626,837200.0],["2018-05-15",35.6919,35.8626,35.5384,35.7005,700900.0],["2018-05-16",35.982,36.2294,35.9649,36.1441,567100.0],["2018-05-17",36.2976,36.6218,36.2208,36.4512,1411000.0],["2018-05-18",36.6559,36.7839,36.5621,36.6644,913700.0],["2018-05-21",37.0568,37.0654,36.7839,36.8862,654300.0],["2018-05-22",36.69,36.835,36.5962,36.6303,752900.0],["2018-05-23",36.0161,36.0673,35.837,36.0417,947100.0],["2018-05-24",35.9734,36.1014,35.7858,35.9393,1148000.0],["2018-05-25",35.8796,36.1441,35.854,36.1099,629000.0],["2018-05-29",35.2825,35.4787,34.9668,35.1801,1764200.0],["2018-05-30",35.3166,35.6322,35.1545,35.5725,1445200.0],["2018-05-31",35.3848,35.4446,34.8474,35.0948,2174600.0],["2018-06-01",35.5469,35.564,35.2569,35.4787,2200200.0],["2018-06-04",36.1611,36.2208,35.982,36.1441,796200.0],["2018-06-05",36.272,36.3317,35.9052,36.0076,660200.0],["2018-06-06",36.2294,36.5877,36.0502,36.5791,696000.0],["2018-06-07",36.5791,36.5877,36.127,36.255,471300.0],["2018-06-08",36.3659,36.3659,35.982,36.2806,1319100.0],["2018-06-11",36.5279,36.8095,36.4768,36.5962,732500.0],["2018-06-12",36.5962,36.673,36.4341,36.5365,557700.0],["2018-06-13",36.6986,36.7327,36.3829,36.5365,664100.0],["2018-06-14",36.6985,36.7583,36.5279,36.6388,611700.0],["2018-06-15",36.2635,36.2806,36.0332,36.2635,571000.0],["2018-06-18",35.8114,36.0332,35.7517,36.0246,580300.0],["2018-06-19",35.291,35.5725,35.1972,35.5299,802300.0],["2018-06-20",35.6152,35.7517,35.4531,35.6493,585600.0],["2018-06-21",35.7602,35.7687,35.436,35.5896,468300.0],["2018-06-22",35.8028,35.9564,35.6322,35.837,579500.0],["2018-06-25",35.6664,35.7005,35.2057,35.3848,665300.0],["2018-06-26",35.4787,35.7943,35.3934,35.6919,598800.0],["2018-06-27",35.854,35.9479,35.2569,35.3337,650300.0],["2018-06-28",35.0436,35.4872,34.9668,35.4275,803200.0],["2018-06-29",36.1441,36.3147,36.0588,36.0588,766500.0],["2018-07-02",36.0332,36.2464,35.8284,36.2294,830400.0],["2018-07-03",36.7156,36.8606,36.5194,36.545,684600.0],["2018-07-05",36.7753,36.818,36.5023,36.6559,646100.0],["2018-07-06",37.0568,37.2019,36.9971,37.091,951600.0],["2018-07-09",37.4236,37.4492,37.236,37.3469,1154400.0],["2018-07-10",37.4236,37.5175,37.2872,37.509,625700.0],["2018-07-11",36.8436,37.0398,36.6132,36.7241,866800.0],["2018-07-12",36.8265,37.0739,36.8009,37.0312,591300.0],["2018-07-13",37.1251,37.2957,37.0739,37.2445,569200.0],["2018-07-16",37.253,37.3213,37.0739,37.1166,445300.0],["2018-07-17",37.0057,37.2616,36.9971,37.1677,670700.0],["2018-07-18",37.108,37.253,37.0824,37.1592,608900.0],["2018-07-19",36.6559,36.835,36.5365,36.6559,719100.0],["2018-07-20",36.4341,36.7839,36.3659,36.5791,1000100.0],["2018-07-23",36.0502,36.1611,35.8114,35.9308,1628200.0],["2018-07-24",36.6815,36.8436,36.2976,36.4,1180800.0],["2018-07-25",36.8265,37.381,36.7156,37.3298,1449100.0],["2018-07-26",37.6625,38.0464,37.6113,37.8161,1199800.0],["2018-07-27",38.1061,38.1402,37.5431,37.7393,931800.0],["2018-07-30",37.6966,37.7393,37.2957,37.3554,853100.0],["2018-07-31",37.5516,37.6284,37.3213,37.381,725900.0],["2018-08-01",37.4492,37.4663,37.253,37.3639,985800.0],["2018-08-02",37.2445,37.3895,37.2189,37.3042,628700.0],["2018-08-03",37.1848,37.4492,37.1848,37.381,2043500.0],["2018-08-06",37.3469,37.526,37.2872,37.4066,970500.0],["2018-08-07",37.8502,37.9525,37.7819,37.9014,677700.0],["2018-08-08",37.7137,37.9014,37.6966,37.8416,801400.0],["2018-08-09",37.6881,37.7137,37.4663,37.4919,484900.0],["2018-08-10",36.9118,36.9886,36.5109,36.6047,763300.0],["2018-08-13",36.5791,36.7583,36.3744,36.4853,722500.0],["2018-08-14",36.6986,36.7156,36.3829,36.5109,690900.0],["2018-08-15",35.8967,35.9137,35.5213,35.7261,1350000.0],["2018-08-16",36.2038,36.3147,36.1099,36.1441,983700.0],["2018-08-17",36.2038,36.6047,36.1526,36.5621,635200.0],["2018-08-20",36.5791,36.6644,36.4426,36.4597,580900.0],["2018-08-21",36.7327,36.7583,36.4853,36.6474,1597500.0],["2018-08-22",37.3895,37.4151,37.0654,37.1507,1267700.0],["2018-08-23",37.4322,37.5345,37.1933,37.2701,1165200.0],["2018-08-24",37.4236,37.671,37.3725,37.6113,808900.0],["2018-08-27",37.7308,38.0976,37.7052,38.072,593200.0],["2018-08-28",38.7203,38.7374,38.4473,38.5412,1181600.0],["2018-08-29",38.7459,38.9847,38.6776,38.908,863400.0],["2018-08-30",38.5241,38.7885,38.4729,38.6094,442700.0],["2018-08-31",38.0123,38.2767,37.8928,38.072,554000.0],["2018-09-04",37.2189,37.5431,37.2019,37.526,747500.0],["2018-09-05",37.108,37.2019,36.8521,36.9715,971000.0],["2018-09-06",36.9971,37.2019,36.7924,36.9715,948200.0],["2018-09-07",36.8862,37.2701,36.8692,37.0483,1242400.0],["2018-09-10",37.509,37.5687,37.4322,37.509,640600.0],["2018-09-11",37.6881,37.927,37.6113,37.9184,1493500.0],["2018-09-12",38.3364,38.8483,38.2938,38.7203,1057300.0],["2018-09-13",39.1127,39.3174,39.053,39.2065,726500.0],["2018-09-14",39.0786,39.2321,38.8994,39.0274,463300.0],["2018-09-17",38.9677,39.0359,38.6947,38.7374,683000.0],["2018-09-18",38.5241,38.908,38.5156,38.8141,606500.0],["2018-09-19",38.6435,38.8994,38.5241,38.8483,515500.0],["2018-09-20",39.2407,39.471,39.2065,39.4454,745200.0],["2018-09-21",39.2748,39.3772,39.0956,39.1127,452700.0],["2018-09-24",38.9592,39.0018,38.8909,38.9677,489700.0],["2018-09-25",39.5734,39.8037,39.471,39.5136,551100.0],["2018-09-26",39.5136,39.8122,39.4795,39.5563,1233200.0],["2018-09-27",39.5222,39.616,39.326,39.3345,863500.0],["2018-09-28",38.8568,39.0189,38.7629,38.8227,559600.0],["2018-10-01",39.2321,39.3174,38.9421,38.9592,1127500.0],["2018-10-02",37.799,37.8587,37.5175,37.6455,1583100.0],["2018-10-03",37.8672,37.9952,37.6113,37.8416,1265400.0],["2018-10-04",37.2786,37.3469,36.417,36.69,1432300.0],["2018-10-05",36.1952,36.5365,36.1099,36.3573,890400.0],["2018-10-08",35.4787,35.7943,35.3337,35.6408,830100.0],["2018-10-09",35.2739,35.7602,35.2739,35.5384,1076500.0],["2018-10-10",35.7346,35.7431,34.6768,34.7024,1775300.0],["2018-10-11",34.9242,35.1289,34.2503,34.3868,1449000.0],["2018-10-12",34.8048,34.8474,34.3271,34.7621,880400.0],["2018-10-15",34.3185,34.5915,34.2929,34.3697,1225800.0],["2018-10-16",35.1631,35.3763,34.9754,35.3422,881700.0],["2018-10-17",35.4531,35.4531,35.1545,35.2825,1021100.0],["2018-10-18",35.0095,35.0351,34.4721,34.5574,1058700.0],["2018-10-19",33.8493,34.3015,33.8237,34.0797,1745000.0],["2018-10-22",31.6143,31.6484,30.7613,31.1537,2713900.0],["2018-10-23",31.0342,31.1537,30.6162,31.0172,1867200.0],["2018-10-24",30.5139,30.6504,29.9338,29.9423,2192400.0],["2018-10-25",30.7357,31.239,30.5309,30.9916,1428700.0],["2018-10-26",30.7016,31.239,30.4627,30.9831,1490600.0],["2018-10-29",31.239,31.3328,30.4456,30.7698,1458600.0],["2018-10-30",30.3689,31.0343,30.3347,30.9916,1126900.0],["2018-10-31",31.6229,32.0153,31.5376,31.7593,1520000.0],["2018-11-01",32.2626,32.6806,32.1688,32.6721,1427200.0],["2018-11-02",33.0304,33.1242,32.4844,32.7148,1355100.0],["2018-11-05",32.6636,32.8001,32.4418,32.7915,1150700.0],["2018-11-06",32.6295,32.7574,32.4845,32.7318,874600.0],["2018-11-07",33.184,33.5678,33.1072,33.5337,1117600.0],["2018-11-08",32.911,33.0645,32.6039,32.7233,1035800.0],["2018-11-09",32.493,32.6465,32.3309,32.6295,804800.0],["2018-11-12",32.4589,32.5015,31.9726,32.0067,684900.0],["2018-11-13",32.2541,32.4247,31.9897,32.075,1149700.0],["2018-11-14",32.3906,32.4162,31.9897,32.1773,1545500.0],["2018-11-15",31.8532,32.3224,31.5034,32.2115,941800.0],["2018-11-16",31.947,32.3309,31.8361,32.2115,733400.0],["2018-11-19",32.3053,32.3735,31.6996,31.9044,632200.0],["2018-11-20",30.8039,31.2902,30.7954,30.8807,1296600.0],["2018-11-21",31.6826,31.8361,31.5376,31.5887,597700.0],["2018-11-23",31.9641,32.2882,31.9129,32.2029,561900.0],["2018-11-26",32.092,32.2456,31.9385,32.0835,749500.0],["2018-11-27",31.8105,31.9897,31.6484,31.8105,812800.0],["2018-11-28",31.3243,31.947,31.094,31.93,1281700.0],["2018-11-29",31.8702,32.1518,31.802,32.0067,1288200.0],["2018-11-30",32.3053,32.3906,32.092,32.3736,832900.0],["2018-12-03",32.7404,32.7489,32.4162,32.51,699000.0],["2018-12-04",32.8683,32.9195,32.2456,32.2797,1408800.0],["2018-12-06",31.2219,31.5887,30.8636,31.5631,1336500.0],["2018-12-07",31.6399,31.7849,31.0087,31.1025,1103400.0],["2018-12-10",31.3499,31.4096,30.7954,31.1878,854200.0],["2018-12-11",31.1878,31.2475,30.6845,30.8551,986300.0],["2018-12-12",31.7679,32.1091,31.674,31.8105,791800.0],["2018-12-13",32.1006,32.1091,31.6996,31.7935,684600.0],["2018-12-14",31.3499,31.4352,31.1366,31.1793,836900.0],["2018-12-17",30.5395,30.7613,30.2409,30.3689,1505500.0],["2018-12-18",30.3177,30.676,30.2836,30.5054,1652900.0],["2018-12-19",31.0257,31.2049,30.3603,30.4627,1368500.0],["2018-12-20",30.1556,30.2494,29.6438,29.7717,1678300.0],["2018-12-21",29.7291,29.9679,29.2258,29.3196,1434400.0],["2018-12-24",29.4476,29.5755,28.859,28.8675,534600.0],["2018-12-26",28.859,29.9082,28.7139,29.8826,773500.0],["2018-12-27",29.2172,29.985,29.1234,29.9765,1151100.0],["2018-12-28",30.1471,30.1812,29.8314,29.9338,810800.0],["2018-12-31",30.0106,30.1556,29.7547,29.9509,730500.0],["2019-01-02",29.6523,29.7888,29.5073,29.6096,1088400.0],["2019-01-03",28.6457,28.6627,28.1338,28.185,1527200.0],["2019-01-04",28.5177,29.3623,28.4239,29.2343,2312200.0],["2019-01-07",29.1575,29.1831,28.7054,28.9869,1402700.0],["2019-01-08",29.7547,29.7803,29.1916,29.3793,1105500.0],["2019-01-09",30.1812,30.3518,30.13,30.258,1964200.0],["2019-01-10",29.985,30.3006,29.9509,30.258,838400.0],["2019-01-11",29.8656,29.9423,29.7461,29.8314,550500.0],["2019-01-14",29.4817,29.7035,29.4817,29.5499,757600.0],["2019-01-15",29.7461,30.002,29.7376,29.9082,509500.0],["2019-01-16",30.275,30.3859,30.1641,30.2068,868100.0],["2019-01-17",29.9935,30.3689,29.985,30.1983,617500.0],["2019-01-18",30.548,30.5821,30.3859,30.4627,840100.0],["2019-01-22",30.0788,30.5736,30.0447,30.4371,955400.0],["2019-01-23",31.2134,31.3243,30.6845,30.8807,787500.0],["2019-01-24",31.1025,31.111,30.8636,31.0513,552100.0],["2019-01-25",31.7082,31.8276,31.5376,31.6058,943700.0],["2019-01-28",31.5034,31.5973,31.2902,31.4949,928400.0],["2019-01-29",32.4844,32.5442,32.0835,32.1688,1214200.0],["2019-01-30",32.3394,32.7489,32.0067,32.6039,2487500.0],["2019-01-31",33.0219,33.7128,32.9451,33.6361,3118300.0],["2019-02-01",32.8683,33.0816,32.783,32.9622,2138800.0],["2019-02-04",32.7745,32.9707,32.6039,32.9622,1091100.0],["2019-02-05",32.9366,33.056,32.8939,33.0048,1129300.0],["2019-02-06",32.8854,32.9792,32.7745,32.9195,1628800.0],["2019-02-07",32.783,32.928,32.6636,32.766,1718000.0],["2019-02-08",32.5527,32.928,32.4589,32.9024,536400.0],["2019-02-11",32.6295,32.7915,32.6295,32.7404,730200.0],["2019-02-12",32.9877,33.2437,32.8427,33.184,459400.0],["2019-02-13",33.4228,33.4484,33.2778,33.3375,474900.0],["2019-02-14",33.5337,33.5934,33.329,33.4484,621100.0],["2019-02-15",33.7811,33.7896,33.6361,33.7811,408900.0],["2019-02-19",33.474,33.6873,33.474,33.6446,343000.0],["2019-02-20",33.5167,33.7299,33.5081,33.619,585800.0],["2019-02-21",33.6361,33.6702,33.4484,33.5166,290600.0],["2019-02-22",33.6446,33.6958,33.5252,33.619,346500.0],["2019-02-25",33.892,33.9346,33.6617,33.6787,432800.0],["2019-02-26",33.8408,34.0029,33.7811,33.9005,619400.0],["2019-02-27",33.7299,33.747,33.5166,33.602,546200.0],["2019-02-28",33.8152,33.9773,33.7299,33.8749,525700.0],["2019-03-01",34.31,34.4038,34.2076,34.2929,698600.0],["2019-03-04",34.7365,34.7621,34.2844,34.5403,921600.0],["2019-03-05",34.6,34.8559,34.5147,34.8218,722000.0],["2019-03-06",34.7195,34.728,34.5488,34.5915,524600.0],["2019-03-07",34.4124,34.4379,33.7299,33.7555,677200.0],["2019-03-08",33.3546,33.5252,33.3119,33.4655,514300.0],["2019-03-11",33.764,34.0029,33.7129,33.9432,330800.0],["2019-03-12",33.9688,33.9858,33.8408,33.9261,394600.0],["2019-03-13",34.1138,34.327,34.0797,34.2503,727100.0],["2019-03-14",34.4294,34.4977,34.3271,34.4294,335500.0],["2019-03-15",35.0266,35.1886,34.9413,35.1033,725500.0],["2019-03-18",35.0777,35.1033,34.7195,34.8218,708000.0],["2019-03-19",35.001,35.0863,34.7536,34.8304,470900.0],["2019-03-20",34.728,34.9071,34.4465,34.7365,539000.0],["2019-03-21",34.4891,34.8218,34.4891,34.7877,754700.0],["2019-03-22",33.9858,34.0797,33.7214,33.8237,810900.0],["2019-03-25",34.0797,34.1735,33.9005,34.0967,419200.0],["2019-03-26",34.3953,34.5233,34.3271,34.4294,527800.0],["2019-03-27",34.5147,34.5915,34.1906,34.5659,601800.0],["2019-03-28",34.6853,34.7451,34.4635,34.7195,684200.0],["2019-03-29",34.7877,34.8559,34.583,34.8559,800700.0],["2019-04-01",34.9327,35.0095,34.8559,34.9498,498400.0],["2019-04-02",33.9773,34.02,33.6446,33.8067,869300.0],["2019-04-03",34.3868,34.4635,34.2417,34.2673,746300.0],["2019-04-04",33.9602,34.0541,33.8408,33.9688,523700.0],["2019-04-05",33.9688,34.0285,33.7214,33.7555,600800.0],["2019-04-08",34.182,34.1906,33.7811,33.8237,1061400.0],["2019-04-09",33.9773,33.9944,33.6361,33.6958,1254800.0],["2019-04-10",33.8664,34.0541,33.7299,33.9944,754400.0],["2019-04-11",33.8238,33.8493,33.5422,33.5849,477600.0],["2019-04-12",33.8237,33.9944,33.7811,33.8835,312000.0],["2019-04-15",34.2076,34.3612,34.1479,34.2588,662300.0],["2019-04-16",34.5574,34.5574,34.2076,34.2332,478800.0],["2019-04-17",34.3953,34.3953,33.7982,33.892,839400.0],["2019-04-18",34.0285,34.1053,33.7214,33.9091,711400.0],["2019-04-22",33.7896,34.0455,33.7811,33.9176,374500.0],["2019-04-23",34.3356,34.5147,34.2929,34.4379,618400.0],["2019-04-24",34.2673,34.31,34.0882,34.0967,406100.0],["2019-04-25",34.0114,34.1564,33.9261,34.0711,558500.0],["2019-04-26",34.455,34.6,34.2673,34.5659,597600.0],["2019-04-29",35.4872,35.4872,34.9754,35.1119,1916700.0],["2019-04-30",36.0588,36.7753,35.9393,36.6815,1837600.0],["2019-05-01",36.5877,36.7583,36.1014,36.1185,1153900.0],["2019-05-02",35.9734,36.0417,35.8284,36.0076,812300.0],["2019-05-03",36.0588,36.1526,35.999,36.0758,601700.0],["2019-05-06",35.2398,35.7431,35.2313,35.7005,454900.0],["2019-05-07",35.6578,35.6749,35.0522,35.1886,467100.0],["2019-05-08",35.6066,35.6152,35.3763,35.4104,958700.0],["2019-05-09",35.146,35.8199,35.0351,35.6066,1311600.0],["2019-05-10",35.6578,36.0588,35.5043,35.9905,812800.0],["2019-05-13",35.1001,35.1787,34.8819,35.0478,498700.0],["2019-05-14",35.17,35.458,35.135,35.2747,449200.0],["2019-05-15",34.7772,35.266,34.7422,35.2573,490300.0],["2019-05-16",35.7112,36.0342,35.685,35.8421,456300.0],["2019-05-17",35.3184,35.5366,35.1787,35.2311,477800.0],["2019-05-20",35.0827,35.3271,34.9692,35.0827,518100.0],["2019-05-21",35.0478,35.1874,35.0128,35.1001,532000.0],["2019-05-22",35.17,35.3795,35.1525,35.3271,272100.0],["2019-05-23",34.9343,35.0216,34.7772,34.9343,283300.0],["2019-05-24",35.4057,35.5017,35.2834,35.3358,237500.0],["2019-05-28",35.1962,35.3882,34.8557,34.8557,316100.0],["2019-05-29",34.6288,34.6375,34.3931,34.5502,460800.0],["2019-05-30",34.716,34.9343,34.6899,34.8906,405500.0],["2019-05-31",34.524,34.6375,34.3232,34.5851,447500.0],["2019-06-03",34.5065,34.8994,34.4193,34.7422,568200.0],["2019-06-04",34.7248,34.8994,34.4804,34.8819,699800.0],["2019-06-05",34.8295,34.8732,34.62,34.6986,889200.0],["2019-06-06",34.5851,34.8644,34.5065,34.8383,756600.0],["2019-06-07",34.9517,35.2136,34.9517,35.0041,448300.0],["2019-06-10",35.458,35.7112,35.3882,35.5366,615100.0],["2019-06-11",35.9992,36.008,35.5453,35.6064,1145200.0],["2019-06-12",35.9905,36.1826,35.9731,36.1127,503800.0],["2019-06-13",36.331,36.3659,36.1564,36.2786,449900.0],["2019-06-14",36.1389,36.1389,35.7723,35.7897,374400.0],["2019-06-17",36.0604,36.427,36.0254,36.1913,700100.0],["2019-06-18",36.6976,36.8896,36.6452,36.7849,502700.0],["2019-06-19",36.8285,37.1864,36.8285,37.0991,476200.0],["2019-06-20",37.9284,37.9895,37.4919,37.7276,933500.0],["2019-06-21",37.7975,37.7975,37.4396,37.6141,425400.0],["2019-06-24",37.4832,37.5618,37.3697,37.4657,353800.0],["2019-06-25",37.588,37.7276,37.3435,37.3523,256000.0],["2019-06-26",37.4134,37.4919,37.2824,37.3872,574100.0],["2019-06-27",37.7276,37.8935,37.6229,37.7276,437500.0],["2019-06-28",37.9459,38.103,37.8411,38.0419,396500.0],["2019-07-01",38.5307,38.6355,38.2339,38.4609,671800.0],["2019-07-02",38.4521,38.618,38.4521,38.6093,423000.0],["2019-07-03",39.0195,39.0283,38.81,38.9584,320800.0],["2019-07-05",38.5656,38.7926,38.4434,38.7839,721300.0],["2019-07-08",38.4347,38.5831,38.3823,38.4609,343100.0],["2019-07-09",38.2601,38.4085,38.199,38.3299,347500.0],["2019-07-10",38.9497,39.037,38.6616,38.6966,412000.0],["2019-07-11",38.8013,38.8624,38.4347,38.7926,488900.0],["2019-07-12",38.5394,38.5831,38.3387,38.4871,624200.0],["2019-07-15",38.6791,38.8362,38.6355,38.6878,409900.0],["2019-07-16",38.941,39.0283,38.7751,38.8799,1540500.0],["2019-07-17",38.7664,38.8537,38.5918,38.6355,681200.0],["2019-07-18",38.3387,38.5569,38.295,38.5394,659600.0],["2019-07-19",38.0855,38.1815,37.9197,37.9808,754200.0],["2019-07-22",39.7964,40.4773,39.779,40.3115,1616400.0],["2019-07-23",40.9487,41.3764,40.9225,41.2804,1452300.0],["2019-07-24",40.8527,40.9487,40.7217,40.9051,846600.0],["2019-07-25",40.6781,40.8614,40.4075,40.7217,753200.0],["2019-07-26",40.9574,41.1407,40.8963,41.0796,733400.0],["2019-07-29",41.3066,41.6209,41.0884,41.5859,843800.0],["2019-07-30",41.2106,41.3415,41.0273,41.0884,757000.0],["2019-07-31",41.2018,41.3939,40.5908,40.844,550900.0],["2019-08-01",41.778,42.1446,41.3153,41.5161,905700.0],["2019-08-02",41.1407,41.1669,40.294,40.6868,872600.0],["2019-08-05",40.0496,40.1631,39.5171,39.7092,694400.0],["2019-08-06",39.7092,40.0321,39.683,39.9972,404000.0],["2019-08-07",39.9972,40.3551,39.7877,40.1456,846900.0],["2019-08-08",40.3988,40.9138,40.3726,40.7741,573600.0],["2019-08-09",40.4948,40.6344,40.2504,40.4773,380900.0],["2019-08-12",40.4162,40.6344,40.2766,40.2853,331000.0],["2019-08-13",40.1194,40.8876,40.0671,40.6519,374100.0],["2019-08-14",39.7877,39.875,39.36,39.4036,471900.0],["2019-08-15",39.552,39.8052,39.4822,39.7528,643000.0],["2019-08-16",39.8837,40.3726,39.8837,40.1282,632000.0],["2019-08-19",40.6955,40.713,40.5122,40.5559,279200.0],["2019-08-20",40.6956,40.7567,40.4686,40.4948,350600.0],["2019-08-21",40.7305,41.0011,40.6694,40.8178,479100.0],["2019-08-22",41.132,41.1582,40.6956,40.7043,547000.0],["2019-08-23",40.6868,40.9312,40.0321,40.0758,977100.0],["2019-08-26",40.2853,40.3027,40.006,40.1282,561000.0],["2019-08-27",40.39,40.5908,40.3377,40.4162,284600.0],["2019-08-28",40.5472,40.8789,40.3551,40.6781,375400.0],["2019-08-29",41.036,41.0709,40.809,40.9662,444500.0],["2019-08-30",41.3415,41.3852,40.9312,41.0971,335100.0],["2019-09-03",40.9574,41.0622,40.7741,40.9749,587500.0],["2019-09-04",41.3241,41.4637,41.228,41.455,301400.0],["2019-09-05",41.2979,41.4113,41.1669,41.2455,252500.0],["2019-09-06",41.3852,41.4986,41.3241,41.3241,309800.0],["2019-09-09",41.1669,41.1669,40.4337,40.4773,592500.0],["2019-09-10",40.2067,40.6345,39.9885,40.5472,504900.0],["2019-09-11",40.5908,41.0273,40.5733,40.9923,334000.0],["2019-09-12",41.1931,41.5947,41.1757,41.5248,561200.0],["2019-09-13",41.5248,41.9176,41.4725,41.6994,819300.0],["2019-09-16",41.5161,41.6296,41.3153,41.4375,879600.0],["2019-09-17",41.8565,42.2057,41.8129,42.1795,467600.0],["2019-09-18",42.3366,42.5374,41.9351,42.2319,536000.0],["2019-09-19",42.3366,42.6334,42.3017,42.4414,412700.0],["2019-09-20",42.1621,42.4065,41.8304,41.8478,555200.0],["2019-09-23",41.6732,41.8216,41.6034,41.6994,322800.0],["2019-09-24",42.197,42.3977,41.8042,41.9526,578200.0],["2019-09-25",42.0137,42.5723,41.9351,42.4938,628500.0],["2019-09-26",42.0049,42.197,41.778,42.0049,628000.0],["2019-09-27",40.0671,40.1107,39.2814,39.6306,1324500.0],["2019-09-30",40.0496,40.4773,40.0234,40.2678,451200.0],["2019-10-01",39.8488,39.9099,39.2552,39.4124,907400.0],["2019-10-02",38.8711,38.941,37.9982,38.295,1125700.0],["2019-10-03",38.618,38.9061,38.3474,38.8537,740100.0],["2019-10-04",39.3513,39.5346,39.1767,39.5258,408800.0],["2019-10-07",39.7353,40.0671,39.6568,39.8139,477300.0],["2019-10-08",39.6917,39.7092,39.133,39.264,1279300.0],["2019-10-09",39.5695,39.9885,39.5171,39.875,622900.0],["2019-10-10",36.3484,36.6627,36.0691,36.5841,2158000.0],["2019-10-11",37.5792,37.6578,37.3785,37.4308,763600.0],["2019-10-14",37.8935,37.9459,37.684,37.6927,349700.0],["2019-10-15",37.4396,37.876,37.4221,37.7625,510000.0],["2019-10-16",37.5792,37.9459,37.5792,37.7451,552300.0],["2019-10-17",37.6665,38.0419,37.6491,37.8673,326000.0],["2019-10-18",37.8673,38.0943,37.8149,37.9982,448100.0],["2019-10-21",38.2077,38.391,38.1379,38.3387,665800.0],["2019-10-22",38.1379,38.1903,37.7538,37.8935,1326300.0],["2019-10-23",37.7189,38.103,37.7189,37.9633,804300.0],["2019-10-24",38.2077,38.3038,38.1554,38.2426,304100.0],["2019-10-25",38.3474,38.4783,38.2601,38.391,679700.0],["2019-10-28",37.6927,38.0943,37.5269,37.8586,651500.0],["2019-10-29",37.1864,37.4832,37.1166,37.4308,805900.0],["2019-10-30",37.7887,37.9633,37.4658,37.9109,406400.0],["2019-10-31",38.1292,38.3823,38.0681,38.3212,479100.0],["2019-11-01",38.6267,38.7228,38.5744,38.6093,277800.0],["2019-11-04",38.845,38.9759,38.7315,38.7577,321500.0],["2019-11-05",38.4871,38.5918,38.3125,38.4871,282400.0],["2019-11-06",38.2776,38.5045,38.2776,38.3736,273100.0],["2019-11-07",38.7053,38.81,38.5656,38.618,214600.0],["2019-11-08",38.3299,38.6529,38.3125,38.6442,301900.0],["2019-11-11",38.5482,38.7053,38.4871,38.6442,330500.0],["2019-11-12",38.3125,38.426,38.1728,38.3299,588300.0],["2019-11-13",38.3998,38.426,38.2514,38.391,366300.0],["2019-11-14",38.7053,38.7577,38.4783,38.7489,304400.0],["2019-11-15",39.3687,39.6219,39.3251,39.5695,364600.0],["2019-11-18",39.3774,39.7528,39.3774,39.6393,447100.0],["2019-11-19",39.8488,39.9274,39.7004,39.7441,311600.0],["2019-11-20",39.6568,39.8052,39.4036,39.6131,622300.0],["2019-11-21",39.6742,39.683,39.456,39.6393,414500.0],["2019-11-22",39.7092,39.779,39.552,39.683,486400.0],["2019-11-25",39.8401,40.0496,39.8139,40.0409,334200.0],["2019-11-26",40.1282,40.4337,40.102,40.3988,258500.0],["2019-11-27",40.3638,40.5821,40.3027,40.5297,261700.0],["2019-11-29",40.6519,40.7392,40.5122,40.5733,161100.0],["2019-12-02",40.3464,40.3551,39.8226,40.0758,460900.0],["2019-12-03",39.7441,40.2154,39.6742,40.2154,384900.0],["2019-12-04",40.6694,40.7828,40.4249,40.4773,277400.0],["2019-12-05",40.7305,40.7305,40.4686,40.5733,355000.0],["2019-12-06",41.2018,41.2455,41.0622,41.1582,412900.0],["2019-12-09",41.036,41.4113,41.036,41.2717,759200.0],["2019-12-10",41.1495,41.359,41.1146,41.263,679700.0],["2019-12-11",41.2019,41.6034,41.1757,41.6034,368400.0],["2019-12-12",41.3502,41.7081,41.0884,41.4288,767800.0],["2019-12-13",41.4288,41.6558,41.3153,41.5248,500900.0],["2019-12-16",41.5947,41.8478,41.5685,41.778,344700.0],["2019-12-17",42.2319,42.3105,42.0922,42.1708,655100.0],["2019-12-18",42.2232,42.389,42.197,42.3279,542000.0],["2019-12-19",42.2494,42.3105,42.0835,42.1795,418500.0],["2019-12-20",42.1097,42.5112,42.0835,42.3977,463200.0],["2019-12-23",42.4327,42.6771,42.4152,42.6422,339800.0],["2019-12-24",42.5112,42.6422,42.5112,42.5898,190300.0],["2019-12-26",42.5723,42.7731,42.5723,42.7731,183000.0],["2019-12-27",42.8429,42.9913,42.7469,42.8429,279100.0],["2019-12-30",42.9739,42.9913,42.5549,42.5811,214000.0],["2019-12-31",42.5811,42.7033,42.4239,42.5985,254000.0],["2020-01-02",43.1135,43.1834,42.8429,43.1747,604700.0],["2020-01-03",42.389,42.8342,42.3541,42.6684,414900.0],["2020-01-06",42.4152,42.6334,42.4152,42.5723,324300.0],["2020-01-07",42.6422,42.7731,42.4239,42.5374,517300.0],["2020-01-08",42.4327,42.6334,42.3454,42.4938,575900.0],["2020-01-09",43.3143,43.4627,43.1834,43.2707,664900.0],["2020-01-10",43.3318,43.3318,43.0001,43.0612,391200.0],["2020-01-13",43.2096,43.2881,43.0699,43.2008,673100.0],["2020-01-14",43.4976,43.8119,43.4714,43.7944,656400.0],["2020-01-15",43.5675,43.6373,43.3492,43.4627,429100.0],["2020-01-16",43.4976,43.6286,43.3492,43.6024,301500.0],["2020-01-17",43.5587,43.7333,43.4627,43.7159,484900.0],["2020-01-21",43.358,43.6111,43.3492,43.4802,351400.0],["2020-01-22",44.0476,44.3269,43.9515,44.0127,521300.0],["2020-01-23",43.873,43.8904,43.2008,43.5587,357700.0],["2020-01-24",44.0999,44.2309,43.6198,43.7159,696000.0],["2020-01-27",42.4763,42.808,42.4065,42.5112,1226000.0],["2020-01-28",41.1844,41.8565,41.1582,41.7518,947800.0],["2020-01-29",41.4201,41.5423,41.228,41.2804,760900.0],["2020-01-30",40.8003,41.0709,40.6606,41.0622,423900.0],["2020-01-31",40.5384,40.6083,39.8139,39.9623,512800.0],["2020-02-03",40.5297,40.7217,40.3638,40.3638,534300.0],["2020-02-04",41.6034,41.8042,41.4986,41.5161,556100.0],["2020-02-05",41.8303,41.9002,41.6121,41.7692,411700.0],["2020-02-06",42.0922,42.293,41.9875,42.2494,876800.0],["2020-02-07",42.1533,42.1882,41.9002,41.9264,362600.0],["2020-02-10",42.0224,42.4239,41.9962,42.3977,343700.0],["2020-02-11",42.5811,42.6771,42.485,42.5374,428300.0],["2020-02-12",42.6858,42.7993,42.5549,42.7818,472400.0],["2020-02-13",42.2144,42.4414,42.1621,42.2755,417200.0],["2020-02-14",42.1446,42.2755,42.0311,42.2668,473100.0],["2020-02-18",42.1271,42.4065,42.1271,42.3279,376700.0],["2020-02-19",42.4065,42.5723,42.3541,42.4327,307400.0],["2020-02-20",42.2581,42.3628,41.8565,42.1271,869800.0],["2020-02-21",41.9089,42.0311,41.7256,41.9002,771500.0],["2020-02-24",40.0147,40.7654,40.0059,40.4686,1478600.0],["2020-02-25",39.5258,39.5957,38.3038,38.3823,1456900.0],["2020-02-26",38.3649,38.845,37.9546,37.972,1137700.0],["2020-02-27",37.4745,38.1815,37.1951,37.1951,1580300.0],["2020-02-28",36.2087,37.5618,36.1476,37.4483,2423800.0],["2020-03-02",37.1253,37.8673,36.846,37.8498,3134800.0],["2020-03-03",38.0681,38.6005,36.8372,37.1253,1650000.0],["2020-03-04",37.7538,38.4347,37.3261,38.3736,1014000.0],["2020-03-05",37.4134,37.8062,37.0642,37.3435,2240000.0],["2020-03-06",36.5405,36.8198,36.2873,36.7587,2034400.0],["2020-03-09",34.332,35.0739,33.6249,33.8169,2422400.0],["2020-03-10",35.2573,35.2573,33.782,35.2136,2227600.0],["2020-03-11",34.0439,34.1225,32.4465,32.7869,2220200.0],["2020-03-12",31.3029,31.3553,29.5658,30.2118,2531800.0],["2020-03-13",31.0585,31.2244,28.6929,31.1371,3088500.0],["2020-03-16",27.1827,29.1119,26.6241,27.8112,1622900.0],["2020-03-17",27.8549,29.784,27.0256,29.6793,1539600.0],["2020-03-18",28.1691,30.0459,28.1517,29.9674,1921800.0],["2020-03-19",29.5571,31.9052,29.0857,31.1283,1754000.0],["2020-03-20",30.8403,31.1982,28.6318,28.6929,1509600.0],["2020-03-23",29.173,30.0372,28.7627,29.1468,1272700.0],["2020-03-24",31.5561,31.6085,30.3602,30.9799,3310900.0],["2020-03-25",31.1458,32.7869,30.9101,32.1933,2832500.0],["2020-03-26",33.2932,34.5851,33.2321,34.4804,1841600.0],["2020-03-27",33.5813,34.5938,33.2583,34.0264,1099600.0],["2020-03-30",35.3271,35.685,34.943,35.6064,1136700.0],["2020-03-31",35.3009,35.5802,34.6811,35.0565,1216900.0],["2020-04-01",33.9217,34.4367,33.5987,33.7122,1644300.0],["2020-04-02",33.3019,34.3931,33.2408,34.2185,1334900.0],["2020-04-03",33.782,34.1574,33.7122,33.7733,1897400.0],["2020-04-06",34.943,35.1176,34.5502,34.9867,1351900.0],["2020-04-07",35.2573,35.2834,34.2883,34.3145,1220400.0],["2020-04-08",34.3843,35.039,34.1661,34.8994,968400.0],["2020-04-09",36.1651,36.4182,35.7199,36.2873,1500200.0],["2020-04-13",35.9207,36.0516,35.2747,35.7024,754900.0],["2020-04-14",36.3571,36.7587,36.1389,36.4532,1313100.0],["2020-04-15",35.362,35.589,35.1263,35.3533,1044500.0],["2020-04-16",35.7548,35.8596,35.0914,35.2834,1310100.0],["2020-04-17",35.9294,36.0516,35.362,35.8945,1380900.0],["2020-04-20",37.2737,37.9109,37.1166,37.3872,1534300.0],["2020-04-21",37.0729,37.3261,36.3659,36.6277,1003600.0],["2020-04-22",37.1864,37.6054,36.9333,37.3959,1700600.0],["2020-04-23",37.5443,38.0943,36.8809,36.9158,754700.0],["2020-04-24",37.3261,37.7975,37.2039,37.7102,567000.0],["2020-04-27",38.0855,38.2165,37.9022,38.1117,524400.0],["2020-04-28",38.426,38.4347,37.7189,37.7538,1483200.0],["2020-04-29",37.5094,37.7713,37.3435,37.588,877700.0],["2020-04-30",38.0331,38.3823,37.553,38.3299,1278900.0],["2020-05-01",37.9022,38.0157,37.2475,37.4046,936900.0],["2020-05-04",37.1951,37.4046,36.8896,37.3348,851300.0],["2020-05-05",37.4308,38.2688,37.3086,37.6665,1013000.0],["2020-05-06",37.5705,37.7975,37.265,37.2737,1586900.0],["2020-05-07",37.4745,37.5705,37.0729,37.4221,1729800.0],["2020-05-08",37.5094,37.9284,37.3523,37.8062,1302500.0],["2020-05-11",37.2039,37.4396,37.0642,37.2999,2210900.0],["2020-05-12",37.5269,37.553,36.3921,36.4095,2295000.0],["2020-05-13",37.2213,37.3174,36.6452,36.7936,1419000.0],["2020-05-14",35.6413,35.8508,35.3882,35.8508,1162000.0],["2020-05-15",35.7112,36.0167,35.6239,35.9992,704300.0],["2020-05-18",36.9158,37.9197,36.8547,37.7538,1041200.0],["2020-05-19",37.8411,38.1204,37.5443,37.5443,893900.0],["2020-05-20",39.264,39.7092,38.9672,39.3949,1293000.0],["2020-05-21",39.7441,39.7615,38.9934,39.037,732800.0],["2020-05-22",38.4347,38.8886,38.3561,38.8624,594600.0],["2020-05-26",39.5346,39.6306,39.0021,39.0108,663200.0],["2020-05-27",38.199,38.522,37.7451,38.4696,719900.0],["2020-05-28",38.9061,39.8401,38.9061,39.1941,607800.0],["2020-05-29",40.0321,40.0583,39.229,39.683,968400.0],["2020-06-01",39.8314,39.9536,39.5957,39.9361,539200.0],["2020-06-02",39.6219,40.0234,39.4996,39.9798,485000.0],["2020-06-03",39.8052,40.294,39.7004,40.1718,614500.0],["2020-06-04",40.6344,41.1146,40.5384,40.6606,1095200.0],["2020-06-05",41.1931,41.7518,41.1233,41.1757,736200.0],["2020-06-08",40.4948,41.3153,40.3726,41.3153,1075700.0],["2020-06-09",41.1844,41.5597,40.8876,41.132,831100.0],["2020-06-10",40.9749,41.2019,40.6257,40.809,527900.0],["2020-06-11",39.7964,39.875,38.391,38.4172,767900.0],["2020-06-12",39.9972,40.1107,38.9759,39.4735,683900.0],["2020-06-15",39.0108,40.1718,38.8624,39.9361,808100.0],["2020-06-16",40.7305,41.2106,40.6519,40.844,942100.0],["2020-06-17",41.2455,41.4375,40.8178,40.8876,675300.0],["2020-06-18",40.7217,40.8003,40.2504,40.4075,583200.0],["2020-06-19",41.3415,41.5074,40.3726,40.3813,1189800.0],["2020-06-22",41.0273,41.132,40.7217,41.0709,628000.0],["2020-06-23",41.874,42.0922,41.4725,41.4812,627800.0],["2020-06-24",41.2455,41.3328,40.3027,40.5733,500100.0],["2020-06-25",40.7654,41.0098,40.3464,41.0011,492100.0],["2020-06-26",41.2979,41.3415,40.6781,40.7567,540400.0],["2020-06-29",40.8963,40.9574,40.5472,40.8265,392600.0],["2020-06-30",40.4249,40.9923,40.2678,40.8876,403800.0],["2020-07-01",40.9138,41.5597,40.7392,41.4725,502000.0],["2020-07-02",41.5597,41.97,41.5336,41.7081,462100.0],["2020-07-06",42.7207,43.0175,42.6771,42.904,887000.0],["2020-07-07",42.0835,42.2494,41.6645,41.7867,560500.0],["2020-07-08",41.9875,42.1271,41.7169,41.9962,434700.0],["2020-07-09",41.6383,41.9089,41.1582,41.3502,744200.0],["2020-07-10",41.2979,41.3415,40.9051,41.228,409200.0],["2020-07-13",42.3366,42.8429,42.0486,42.0486,604100.0],["2020-07-14",41.9176,42.6422,41.9089,42.5287,544400.0],["2020-07-15",43.9515,44.3444,43.8293,44.0912,925000.0],["2020-07-16",43.3405,43.6111,43.0961,43.323,453800.0],["2020-07-17",42.9913,43.55,42.9564,43.4365,517700.0],["2020-07-20",45.9767,46.1164,45.3395,45.4792,985800.0],["2020-07-21",45.6537,45.7061,45.1998,45.3482,594200.0],["2020-07-22",45.2347,45.5665,45.1824,45.5403,262200.0],["2020-07-23",45.7148,46.2037,45.4792,45.6799,417200.0],["2020-07-24",45.226,45.3395,44.9641,45.1562,624700.0],["2020-07-27",45.9069,46.291,45.872,46.2822,375900.0],["2020-07-28",45.9767,46.1164,45.8109,45.8371,244200.0],["2020-07-29",46.8496,47.3821,46.7624,47.2512,780700.0],["2020-07-30",45.6537,46.291,45.1562,46.1426,536900.0],["2020-07-31",45.6537,46.291,44.7546,45.1736,662900.0],["2020-08-03",45.741,46.1775,45.6276,46.0204,309900.0],["2020-08-04",45.6363,46.1338,45.4966,46.1164,705500.0],["2020-08-05",46.0029,46.2648,45.7148,45.8283,293100.0],["2020-08-06",45.8283,45.968,45.2958,45.9069,308300.0],["2020-08-07",45.6625,45.9156,45.6363,45.9156,355000.0],["2020-08-10",45.6014,45.645,45.1911,45.4181,274700.0],["2020-08-11",45.8109,45.8982,45.2522,45.3308,256600.0],["2020-08-12",45.9156,46.6401,45.9156,46.5005,369600.0],["2020-08-13",46.1338,46.3783,46.0553,46.0727,297900.0],["2020-08-14",45.7061,45.8021,45.4181,45.5752,459200.0],["2020-08-17",45.7148,45.9243,45.5926,45.6625,336200.0],["2020-08-18",45.8982,45.968,45.3569,45.4617,274500.0],["2020-08-19",45.7847,45.8632,44.9991,45.0776,417400.0],["2020-08-20",44.7284,44.9641,44.6062,44.8245,516400.0],["2020-08-21",43.4365,43.7682,43.4103,43.7682,462000.0],["2020-08-24",44.711,44.7285,44.0476,44.2745,619000.0],["2020-08-25",44.999,45.0427,44.3094,44.7023,396700.0],["2020-08-26",43.9603,44.1785,43.8119,44.0388,416800.0],["2020-08-27",43.8468,43.8468,43.0175,43.227,2041400.0],["2020-08-28",43.0437,43.0786,42.6596,42.9913,403400.0],["2020-08-31",41.3328,41.8391,41.2542,41.455,858700.0],["2020-09-01",41.9613,41.9875,41.4637,41.6645,521900.0],["2020-09-02",42.389,42.7382,42.1271,42.6771,432500.0],["2020-09-03",41.8303,41.8303,40.3988,40.5995,668200.0],["2020-09-04",40.5995,40.9662,39.8575,40.713,599200.0],["2020-09-08",40.8963,41.7081,40.7305,41.0273,674900.0],["2020-09-09",41.778,42.1097,41.5947,41.6296,336000.0],["2020-09-10",41.8216,41.9787,40.9923,41.0098,444100.0],["2020-09-11",41.2891,41.4637,41.0098,41.132,411800.0],["2020-09-14",41.1757,41.2542,40.7479,40.7741,871000.0],["2020-09-15",41.3502,41.5947,41.1146,41.2368,366500.0],["2020-09-16",41.2368,41.4201,40.9487,40.9749,479400.0],["2020-09-17",40.6519,40.9487,40.521,40.8701,378100.0],["2020-09-18",40.6083,40.7916,40.4249,40.5733,337600.0],["2020-09-21",39.552,40.0671,39.3338,40.0671,482900.0],["2020-09-22",39.7266,39.779,39.2116,39.6393,366400.0],["2020-09-23",39.5957,39.6481,39.0545,39.1068,282200.0],["2020-09-24",38.9061,39.3251,38.618,39.2203,431200.0],["2020-09-25",38.6878,39.36,38.6267,39.3513,576700.0],["2020-09-28",40.4511,40.6868,40.4337,40.5821,448500.0],["2020-09-29",41.3066,41.5859,41.1146,41.2193,600800.0],["2020-09-30",41.228,41.4812,40.9487,41.1582,468800.0],["2020-10-01",41.5423,41.6034,41.1669,41.3153,278200.0],["2020-10-02",40.8352,41.4113,40.7479,41.263,769500.0],["2020-10-05",41.9089,42.2406,41.8565,42.101,624500.0],["2020-10-06",41.7343,41.7431,40.8614,40.9923,391400.0],["2020-10-07",40.9923,41.3066,40.8614,41.228,262900.0],["2020-10-08",41.1582,41.2979,41.0185,41.1669,282900.0],["2020-10-09",41.3066,41.8653,41.2804,41.7605,265100.0],["2020-10-12",42.5025,42.6945,42.4501,42.5287,357500.0],["2020-10-13",42.0922,42.293,41.9613,42.1882,289300.0],["2020-10-14",42.2319,42.3454,41.9264,41.9613,370400.0],["2020-10-15",40.8352,41.0796,40.6519,41.0622,495600.0],["2020-10-16",42.0049,42.8866,41.9351,42.6073,1154000.0],["2020-10-19",43.8381,44.196,43.0699,43.2096,1884700.0],["2020-10-20",44.6935,44.9729,44.4229,44.6324,1046400.0],["2020-10-21",43.4103,43.9079,43.3405,43.358,736400.0],["2020-10-22",42.5985,43.4453,42.5985,43.2096,932600.0],["2020-10-23",43.6635,43.7944,43.4278,43.7333,1233000.0],["2020-10-26",42.8517,43.035,42.3716,42.6334,1038000.0],["2020-10-27",43.0263,43.1746,42.7469,42.9913,772300.0],["2020-10-28",41.2979,41.5772,41.0011,41.2455,674900.0],["2020-10-29",41.263,41.359,40.7654,40.9836,528700.0],["2020-10-30",40.6345,40.7654,40.2242,40.5908,718400.0],["2020-11-02",41.0185,41.132,40.4773,40.8789,579900.0],["2020-11-03",42.0311,42.3977,41.9613,42.2494,434600.0],["2020-11-04",42.9477,43.7333,42.808,43.3405,533800.0],["2020-11-05",44.4229,44.6324,44.2745,44.4404,443200.0],["2020-11-06",44.7023,44.8419,44.484,44.6499,330000.0],["2020-11-09",46.4132,46.6489,45.645,45.6887,571900.0],["2020-11-10",46.3521,46.3695,45.7847,45.9331,534300.0],["2020-11-11",46.1077,46.4045,46.0116,46.2997,248900.0],["2020-11-12",46.2735,46.6052,46.064,46.1862,282500.0],["2020-11-13",46.4045,46.7012,46.3084,46.6489,394100.0],["2020-11-16",46.579,46.6227,45.9767,46.3521,298300.0],["2020-11-17",46.0727,46.2473,45.8982,46.1688,259800.0],["2020-11-18",45.5403,45.6276,45.2347,45.2522,323500.0],["2020-11-19",44.9205,45.2958,44.8507,45.2784,243400.0],["2020-11-20",45.0165,45.2522,44.8594,45.1125,342800.0],["2020-11-23",45.2697,45.2697,44.5801,44.7285,322200.0],["2020-11-24",44.2745,44.3793,44.1087,44.3269,285400.0],["2020-11-25",44.2047,44.4229,44.1523,44.3007,191800.0],["2020-11-27",44.8856,45.1824,44.7546,45.0863,97300.0],["2020-11-30",45.6799,45.8109,44.9554,44.9729,376700.0],["2020-12-01",45.6625,46.0378,45.6363,46.0204,330700.0],["2020-12-02",45.5403,45.6537,45.2173,45.3831,352200.0],["2020-12-03",45.5752,45.7061,45.2958,45.3919,160200.0],["2020-12-04",45.6537,45.7847,45.5141,45.645,241100.0],["2020-12-07",45.3919,45.6974,45.3919,45.5053,253400.0],["2020-12-08",45.2697,45.3919,44.8943,45.0514,303100.0],["2020-12-09",45.6101,45.6101,44.7896,45.0165,274900.0],["2020-12-10",45.7672,46.0466,45.6276,45.9069,317500.0],["2020-12-11",45.3395,45.4966,44.8943,45.1998,217700.0],["2020-12-14",45.5839,45.8632,45.3308,45.3395,176800.0],["2020-12-15",46.0553,46.1775,45.9244,46.1251,263400.0],["2020-12-16",46.4568,46.7362,46.2997,46.6227,396100.0],["2020-12-17",47.0417,47.2599,47.0242,47.2075,365700.0],["2020-12-18",48.1241,48.2725,47.7749,47.9844,910100.0],["2020-12-21",45.8371,46.5354,45.4617,46.4394,368800.0],["2020-12-22",46.7187,46.902,46.5616,46.7187,260900.0],["2020-12-23",46.9719,47.0068,46.6052,46.8322,175900.0],["2020-12-24",46.7711,47.0766,46.7711,46.9544,103100.0],["2020-12-28",47.7924,47.8099,47.5393,47.6702,240000.0],["2020-12-29",47.7662,47.8448,47.5043,47.6178,212200.0],["2020-12-30",47.5654,47.6964,47.4345,47.5392,200100.0],["2020-12-31",47.1464,47.4694,46.9719,47.2861,250200.0],["2021-01-04",48.8923,49.1891,48.3685,48.6217,752600.0],["2021-01-05",48.1241,48.386,47.8622,48.3336,475500.0],["2021-01-06",48.1241,49.0407,48.1066,48.6653,360900.0],["2021-01-07",47.871,48.0717,47.5043,47.7313,463100.0],["2021-01-08",48.4384,48.9185,48.2725,48.9097,554300.0],["2021-01-11",47.8535,48.063,47.7051,47.8448,594000.0],["2021-01-12",47.4694,47.5131,46.9457,47.3385,594400.0],["2021-01-13",47.1464,47.3559,47.0679,47.1203,301600.0],["2021-01-14",47.2774,47.5829,47.1726,47.1901,321400.0],["2021-01-15",47.4694,47.7313,47.1028,47.3298,474000.0],["2021-01-19",48.0979,48.0979,47.3996,47.6789,388300.0],["2021-01-20",47.4956,47.7313,47.3821,47.6527,306400.0],["2021-01-21",48.0892,48.4034,47.9059,48.3598,384400.0],["2021-01-22",48.386,48.6217,48.1678,48.4995,443700.0],["2021-01-25",49.1367,49.7914,48.9883,49.7652,743700.0],["2021-01-26",49.5208,50.6992,49.416,50.5421,677200.0],["2021-01-27",49.5121,49.8525,49.128,49.2938,739000.0],["2021-01-28",48.8399,49.2502,48.8137,48.9621,492300.0],["2021-01-29",48.0979,48.3423,47.3821,47.3909,543100.0],["2021-02-01",48.9097,49.2851,48.7875,49.0843,584500.0],["2021-02-02",49.4422,49.643,49.2153,49.5644,427400.0],["2021-02-03",49.3462,49.4335,48.9185,49.2153,418100.0],["2021-02-04",49.3287,49.5819,49.1716,49.5557,264500.0],["2021-02-05",49.6255,49.6517,49.3986,49.6343,251900.0],["2021-02-08",49.5033,49.5382,49.1105,49.224,282000.0],["2021-02-09",49.2851,49.8612,49.2676,49.8438,252200.0],["2021-02-10",49.9572,50.0707,49.4946,49.5557,288900.0],["2021-02-11",49.9311,50.1405,49.8088,50.0794,272800.0],["2021-02-12",50.4548,50.9873,50.4461,50.9175,260400.0],["2021-02-16",50.7952,50.8127,50.254,50.2628,320100.0],["2021-02-17",49.8176,50.0969,49.7128,50.0009,333200.0],["2021-02-18",49.6343,49.7041,49.3375,49.6168,298000.0],["2021-02-19",49.8263,49.8525,49.2065,49.2764,642900.0],["2021-02-22",49.5208,49.7739,49.2502,49.2589,510200.0],["2021-02-23",49.451,49.6343,48.7002,49.4597,534100.0],["2021-02-24",48.6217,49.2589,48.4034,49.1978,394500.0],["2021-02-25",48.9097,49.0407,47.967,48.1852,439000.0],["2021-02-26",47.9932,48.0281,47.2599,47.4869,532700.0],["2021-03-01",47.9321,48.3423,47.8622,48.063,995200.0],["2021-03-02",48.1678,48.3423,48.0455,48.1852,961400.0],["2021-03-03",47.3909,47.4694,46.9631,47.0504,466200.0],["2021-03-04",47.5742,47.7226,46.5878,46.7885,886800.0],["2021-03-05",47.3036,47.3734,46.7624,47.3036,859500.0],["2021-03-08",46.8322,47.2512,46.7362,46.8147,593600.0],["2021-03-09",47.6353,48.0455,47.6353,47.9059,371500.0],["2021-03-10",49.5382,49.643,49.1891,49.3724,453900.0],["2021-03-11",49.2502,49.6081,48.9883,49.5644,301300.0],["2021-03-12",48.9883,49.2327,48.8224,49.1978,290100.0],["2021-03-15",49.1716,49.3637,48.9796,49.0407,305100.0],["2021-03-16",49.1018,49.3375,48.9708,49.2589,387500.0],["2021-03-17",49.1629,49.2676,48.7963,49.1367,231000.0],["2021-03-18",49.4073,49.5295,48.8574,48.8835,383700.0],["2021-03-19",49.3898,49.9747,49.1891,49.835,452100.0],["2021-03-22",49.7565,50.2191,49.7303,50.1144,271000.0],["2021-03-23",50.3937,50.4635,49.5906,49.6343,672600.0],["2021-03-24",49.1018,49.1018,48.674,48.7613,471500.0],["2021-03-25",49.4422,49.8874,49.2153,49.8525,927000.0],["2021-03-26",49.3811,49.9136,49.1891,49.8699,389400.0],["2021-03-29",49.4771,49.7827,49.4509,49.6517,292900.0],["2021-03-30",49.4946,49.6692,49.3549,49.5295,315400.0],["2021-03-31",49.9136,50.2278,49.7827,49.7827,533600.0],["2021-04-01",50.3588,50.8738,50.2453,50.804,624400.0],["2021-04-05",51.2404,51.7118,51.0658,51.5896,375500.0],["2021-04-06",50.8127,51.3015,50.7603,51.0484,451000.0],["2021-04-07",51.2492,51.5372,51.1444,51.415,665000.0],["2021-04-08",52.3316,52.9077,52.3141,52.5847,971900.0],["2021-04-09",52.6633,52.9514,52.6196,52.899,408300.0],["2021-04-12",52.3141,52.5149,52.2792,52.2792,418100.0],["2021-04-13",52.3054,52.803,52.3054,52.7768,295300.0],["2021-04-14",52.4974,52.5847,52.1046,52.2356,410300.0],["2021-04-15",52.5062,53.1347,52.5062,53.0037,495800.0],["2021-04-16",52.8815,53.1783,52.8641,53.0998,443700.0],["2021-04-19",53.222,53.222,52.9077,52.9252,459700.0],["2021-04-20",52.4189,52.5411,51.965,52.2879,477800.0],["2021-04-21",52.3752,53.0037,52.349,52.9514,900100.0],["2021-04-22",52.5673,53.1783,52.4189,53.0125,1664200.0],["2021-04-23",52.6808,53.4489,52.6546,53.3354,978400.0],["2021-04-26",51.4237,51.5023,50.9262,51.3103,1188300.0],["2021-04-27",50.0969,50.5159,49.7827,49.9572,1258200.0],["2021-04-28",49.8001,50.0445,49.6343,49.7652,688300.0],["2021-04-29",50.1842,50.2017,49.5121,49.7303,521400.0],["2021-04-30",49.3898,49.5208,49.2327,49.4422,1322500.0],["2021-05-03",50.289,50.3762,50.0271,50.0707,833500.0],["2021-05-04",49.3026,49.4946,48.9185,49.1803,552500.0],["2021-05-05",49.8612,50.3151,49.7827,50.2453,2494300.0],["2021-05-06",50.4723,50.4985,50.2104,50.4635,942200.0],["2021-05-07",50.7254,51.2142,50.7167,51.0484,418300.0],["2021-05-10",50.6867,50.6956,50.0914,50.1091,499200.0],["2021-05-11",48.8029,49.3094,48.7318,49.1761,570500.0],["2021-05-12",48.634,48.9095,48.2963,48.3674,554000.0],["2021-05-13",48.945,49.4871,48.9184,49.4071,710400.0],["2021-05-14",49.5671,50.1802,49.4427,50.0913,642000.0],["2021-05-17",50.2246,50.4735,50.0114,50.1713,565900.0],["2021-05-18",50.2957,50.4823,50.0914,50.1091,416300.0],["2021-05-19",49.2472,49.6915,49.1139,49.5937,618600.0],["2021-05-20",49.9847,50.6067,49.9669,50.5357,409300.0],["2021-05-21",50.9089,51.0688,50.5801,50.589,406700.0],["2021-05-24",50.7489,50.9711,50.7223,50.82,293200.0],["2021-05-25",51.0066,51.0511,50.6245,50.8733,347400.0],["2021-05-26",51.1932,51.2288,50.6067,50.8111,443200.0],["2021-05-27",49.5848,50.0114,49.2205,49.2827,847600.0],["2021-05-28",50.0025,50.3313,49.9758,50.1891,612000.0],["2021-06-01",50.5712,50.5979,50.0114,50.278,662300.0],["2021-06-02",49.5582,49.6915,49.496,49.5671,551000.0],["2021-06-03",49.2649,49.6026,49.1316,49.5937,394800.0],["2021-06-04",49.7892,50.1624,49.6293,50.0558,353100.0],["2021-06-07",49.7981,50.1002,49.7359,49.9758,491400.0],["2021-06-08",50.429,50.429,49.8248,49.8337,391000.0],["2021-06-09",50.2335,50.5001,50.2335,50.3135,338300.0],["2021-06-10",50.3313,50.7045,50.2868,50.6778,484100.0],["2021-06-11",50.0114,50.2335,49.8603,50.2069,772300.0],["2021-06-14",48.1275,48.2341,47.9054,48.2075,888400.0],["2021-06-15",48.1186,48.3141,47.9942,48.2253,868800.0],["2021-06-16",48.1097,48.3052,47.4699,47.5943,774300.0],["2021-06-17",46.8301,47.4522,46.7768,47.23,742100.0],["2021-06-18",45.6927,45.7549,45.355,45.4172,913600.0],["2021-06-21",45.0618,45.3906,44.9374,45.3639,703200.0],["2021-06-22",45.0707,45.124,44.8218,45.0173,539200.0],["2021-06-23",44.8218,44.8663,44.3687,44.4397,533600.0],["2021-06-24",44.8396,44.9551,44.6708,44.6886,529300.0],["2021-06-25",45.0085,45.0618,44.8396,44.964,548000.0],["2021-06-28",44.6175,44.6441,44.3953,44.5108,475900.0],["2021-06-29",44.5286,44.6264,44.2976,44.4397,846700.0],["2021-06-30",44.2176,44.2442,44.0043,44.1643,440600.0],["2021-07-01",43.5689,43.7377,43.3379,43.5778,965900.0],["2021-07-02",43.1868,43.249,42.858,43.1513,1226800.0],["2021-07-06",42.3248,42.4404,42.156,42.3782,1221000.0],["2021-07-07",41.9072,42.3426,41.8628,42.2537,983300.0],["2021-07-08",41.1696,41.4184,41.0363,41.2141,2235500.0],["2021-07-09",40.9297,41.3296,40.9297,41.1874,1267300.0],["2021-07-12",41.7295,41.8272,41.4807,41.4807,1365100.0],["2021-07-13",41.3385,41.3829,40.9741,41.0719,1024300.0],["2021-07-14",41.1696,41.3562,41.0985,41.1874,1162100.0],["2021-07-15",40.9475,41.1607,40.8231,40.9919,2779900.0],["2021-07-16",41.0186,41.3918,40.7698,41.1341,2378200.0],["2021-07-19",40.832,41.0008,40.5476,40.8053,1463000.0],["2021-07-20",40.6898,41.0719,40.6276,40.8942,1134800.0],["2021-07-21",40.9386,41.3385,40.9208,41.2585,776300.0],["2021-07-22",42.0583,42.076,41.6584,41.8539,1358100.0],["2021-07-23",42.5381,42.7869,42.4226,42.6003,1847700.0],["2021-07-26",40.8497,41.2052,40.5743,41.0008,1650700.0],["2021-07-27",40.5476,40.6098,40.2366,40.441,1495000.0],["2021-07-28",40.3788,40.592,40.1922,40.4321,1249800.0],["2021-07-29",40.6809,40.9386,40.6187,40.6631,1609500.0],["2021-07-30",41.0008,41.0541,40.8764,40.9119,750600.0],["2021-08-02",41.2763,41.294,40.8764,40.9208,933000.0],["2021-08-03",40.7342,40.8764,40.6098,40.8497,806200.0],["2021-08-04",39.1702,39.739,39.1525,39.3746,1626600.0],["2021-08-05",39.3391,39.4901,39.1169,39.4901,1672700.0],["2021-08-06",39.1525,39.5612,39.1169,39.4635,3187500.0],["2021-08-09",40.0589,40.0855,39.7212,39.7745,3823500.0],["2021-08-10",40.13,40.1744,39.5701,39.6856,713600.0],["2021-08-11",39.6412,39.7301,39.3657,39.5523,501100.0],["2021-08-12",39.2591,39.4279,39.1791,39.2591,573900.0],["2021-08-13",39.4635,39.5346,39.348,39.5079,771700.0],["2021-08-16",39.2946,39.4635,39.0725,39.4279,1574400.0],["2021-08-17",39.1169,39.4191,39.0636,39.3213,947200.0],["2021-08-18",39.5879,39.6412,39.3035,39.3213,986000.0],["2021-08-19",39.108,39.3213,39.037,39.2858,887000.0],["2021-08-20",39.3124,39.5701,39.268,39.5079,585300.0],["2021-08-23",40.1566,40.1922,40.0055,40.0322,850400.0],["2021-08-24",40.1655,40.3877,40.1033,40.2277,721800.0],["2021-08-25",40.0233,40.1033,39.89,40.05,741000.0],["2021-08-26",39.7034,39.81,39.5435,39.5879,684600.0],["2021-08-27",39.7212,40.0589,39.6856,39.9611,678700.0],["2021-08-30",39.9078,40.0589,39.8545,40.0322,425600.0],["2021-08-31",41.1074,41.2052,40.832,40.9919,1265300.0],["2021-09-01",41.8006,41.8183,41.4007,41.6139,1167900.0],["2021-09-02",41.996,42.4492,41.9872,42.4404,981400.0],["2021-09-03",42.1293,42.3248,41.996,42.2626,536000.0],["2021-09-07",43.1068,43.2934,43.0535,43.1424,949800.0],["2021-09-08",42.2093,42.3959,42.0227,42.1738,904600.0],["2021-09-09",42.2004,42.3693,41.9783,42.0138,764500.0],["2021-09-10",42.0671,42.0938,41.6673,41.7828,588400.0],["2021-09-13",41.7028,41.8006,41.3385,41.5517,631300.0],["2021-09-14",41.8539,41.9072,41.6406,41.685,464700.0],["2021-09-15",41.4984,41.5962,41.2496,41.4184,524100.0],["2021-09-16",41.7917,41.9872,41.6317,41.9427,545200.0],["2021-09-17",41.9694,42.2093,41.6317,41.7828,651500.0],["2021-09-20",41.143,41.6495,41.0808,41.4451,755300.0],["2021-09-21",41.6051,41.7917,41.4807,41.5784,507300.0],["2021-09-22",41.3474,41.5073,41.1341,41.2674,1238500.0],["2021-09-23",41.6139,41.7561,41.454,41.5873,1882000.0],["2021-09-24",40.7964,40.9208,40.281,40.361,1312500.0],["2021-09-27",40.4587,40.5831,40.3343,40.5209,911200.0],["2021-09-28",41.1785,41.1874,40.7431,40.9564,1374000.0],["2021-09-29",40.4143,40.5743,39.9967,40.0233,802900.0],["2021-09-30",39.8012,39.9789,39.4635,39.4901,1156800.0],["2021-10-01",39.268,39.2947,38.9392,39.2236,1254300.0],["2021-10-04",39.0725,39.1436,38.3616,38.6282,973800.0],["2021-10-05",38.3616,38.797,38.3261,38.5127,877600.0],["2021-10-06",37.9084,38.2461,37.7396,38.2372,1020300.0],["2021-10-07",38.1128,38.5216,38.095,38.3261,1283900.0],["2021-10-08",38.6193,38.6371,38.2461,38.2994,564700.0],["2021-10-11",39.1791,39.268,38.646,38.7704,874700.0],["2021-10-12",38.2816,38.4416,38.2194,38.3261,799700.0],["2021-10-13",38.5393,38.9925,38.5393,38.8415,586900.0],["2021-10-14",38.9214,39.2147,38.8948,39.0725,959200.0],["2021-10-15",39.2236,39.7834,39.1614,39.6057,1121100.0],["2021-10-18",38.4771,39.108,37.8818,38.3883,1867500.0],["2021-10-19",39.2058,40.0411,39.1169,39.9345,1761500.0],["2021-10-20",41.3207,41.685,41.2229,41.454,1142300.0],["2021-10-21",41.8894,42.3782,41.8006,42.2093,1013900.0],["2021-10-22",42.5559,42.8225,42.3515,42.7158,842700.0],["2021-10-25",42.6181,42.7958,42.4492,42.5026,676200.0],["2021-10-26",42.4315,42.627,42.3337,42.3693,556400.0],["2021-10-27",42.1382,42.2804,41.8183,41.845,548100.0],["2021-10-28",42.0849,42.3515,42.0671,42.156,463900.0],["2021-10-29",41.8628,42.0405,41.765,41.9872,487900.0],["2021-11-01",42.0227,42.2093,41.9072,42.1382,354700.0],["2021-11-02",42.3248,42.4315,42.1293,42.1471,378000.0],["2021-11-03",41.9694,42.3248,41.7917,42.2804,490400.0],["2021-11-04",42.1027,42.1827,41.8805,41.9605,426600.0],["2021-11-05",42.2537,42.467,42.2004,42.4048,400900.0],["2021-11-08",42.6892,42.9291,42.5559,42.7869,470100.0],["2021-11-09",42.6181,42.778,42.5825,42.6625,310700.0],["2021-11-10",42.7158,42.8314,42.5292,42.6092,311600.0],["2021-11-11",42.4404,42.467,42.2271,42.2449,727700.0],["2021-11-12",42.2449,42.4226,42.1827,42.3159,397600.0],["2021-11-15",37.7218,37.9795,37.393,37.4641,1804200.0],["2021-11-16",37.2508,37.4374,36.9931,37.0287,1093100.0],["2021-11-17",37.0287,37.2508,36.6821,36.7088,982500.0],["2021-11-18",37.864,37.8818,37.4463,37.5707,1104400.0],["2021-11-19",37.2331,37.4286,36.6466,36.691,848800.0],["2021-11-22",35.1537,35.2426,34.5139,34.5228,1283900.0],["2021-11-23",34.0074,34.3095,33.8563,34.0518,1205500.0],["2021-11-24",34.2651,34.7805,34.194,34.7272,909600.0],["2021-11-26",33.4653,33.5986,32.8877,33.0032,763600.0],["2021-11-29",32.3812,32.399,31.5726,31.8836,1815500.0],["2021-11-30",31.5281,31.9014,31.2171,31.2616,1579000.0],["2021-12-01",31.3771,31.3948,30.6573,30.6573,3536700.0],["2021-12-02",31.306,31.7236,30.9594,31.2171,2769400.0],["2021-12-03",30.4707,30.524,29.8575,30.1952,2428400.0],["2021-12-06",30.3463,31.0305,30.1508,30.8261,2165800.0],["2021-12-07",30.9683,31.3149,30.9416,31.0927,1618800.0],["2021-12-08",31.2615,31.4926,31.146,31.4393,990500.0],["2021-12-09",31.0483,31.0572,30.3374,30.4085,2120100.0],["2021-12-10",30.6662,30.7817,30.4085,30.4973,1511400.0],["2021-12-13",30.3552,30.364,30.0708,30.1152,1432600.0],["2021-12-14",30.6662,31.386,30.5418,30.7195,2079200.0],["2021-12-15",30.5595,30.6839,30.1152,30.5951,1443000.0],["2021-12-16",30.8617,31.0039,30.5418,30.6751,1139900.0],["2021-12-17",31.4659,31.5281,31.0661,31.2704,1506000.0],["2021-12-20",30.915,30.9594,30.2308,30.4973,1520900.0],["2021-12-21",30.7639,31.0394,30.7284,30.9328,1309600.0],["2021-12-22",30.9861,31.6525,30.7906,31.617,1060800.0],["2021-12-23",31.9991,32.3457,31.8925,32.2568,1191200.0],["2021-12-27",32.4345,32.5234,32.1591,32.4612,1186000.0],["2021-12-28",33.0299,33.1454,32.7989,32.9144,1232100.0],["2021-12-29",33.021,33.0566,32.8166,32.8966,1203000.0],["2021-12-30",33.0032,33.2609,32.9855,33.0388,908600.0],["2021-12-31",32.941,33.0121,32.7189,32.7455,705400.0],["2022-01-03",33.2609,33.7941,32.9144,33.7052,1890500.0],["2022-01-04",33.5808,33.7852,33.3409,33.5364,1064600.0],["2022-01-05",33.4031,33.6164,32.9766,32.9855,1240500.0],["2022-01-06",32.9144,33.0566,32.6656,32.8433,1537000.0],["2022-01-07",32.8966,33.7141,32.8611,33.5631,1604900.0],["2022-01-10",33.1632,34.0962,33.0743,34.0607,4111000.0],["2022-01-11",33.7586,34.4517,33.7141,34.4517,1767900.0],["2022-01-12",29.1822,29.6087,29.0489,29.4043,7400700.0],["2022-01-13",29.5554,30.8706,29.5465,30.2485,8326400.0],["2022-01-14",30.3107,30.6484,30.0353,30.5595,3868100.0],["2022-01-18",29.8131,30.133,29.7154,29.9731,4175500.0],["2022-01-19",30.2308,30.6306,30.1597,30.2841,1714100.0],["2022-01-20",29.7864,30.6129,29.7864,30.0264,4696700.0],["2022-01-21",29.742,29.822,29.3688,29.431,3009900.0],["2022-01-24",28.1158,28.5513,27.8493,28.5513,3536300.0],["2022-01-25",29.0311,29.7331,28.7379,29.4665,2306200.0],["2022-01-26",29.4932,29.6087,28.338,28.6135,3738300.0],["2022-01-27",28.6579,28.8889,28.0359,28.5957,2971500.0],["2022-01-28",28.569,29.0045,28.3735,28.9867,1653500.0],["2022-01-31",28.96,29.662,28.9245,29.5732,2063200.0],["2022-02-01",29.6176,29.8131,29.3599,29.7331,1404100.0],["2022-02-02",29.4843,29.6532,29.3333,29.4932,1078100.0],["2022-02-03",29.2266,29.3866,29.0667,29.0756,1529400.0],["2022-02-04",29.2533,29.7331,29.1289,29.5998,1249500.0],["2022-02-07",29.7776,30.213,29.7776,29.9731,2245200.0],["2022-02-08",30.1686,30.6928,30.133,30.5862,1308600.0],["2022-02-09",30.4973,30.7017,30.4174,30.5151,1637300.0],["2022-02-10",30.213,30.684,30.1241,30.1686,1779600.0],["2022-02-11",30.364,30.6306,29.822,29.9109,1567500.0],["2022-02-14",29.5376,29.6265,29.1733,29.351,1422000.0],["2022-02-15",29.6443,29.9819,29.6443,29.9553,1227900.0],["2022-02-16",30.0353,30.2841,29.9464,30.0708,1125700.0],["2022-02-17",30.1686,30.1863,29.8486,29.9109,1306900.0],["2022-02-18",30.133,30.4973,30.0797,30.3729,2031700.0],["2022-02-22",29.7331,30.2841,29.7331,30.0086,2033100.0],["2022-02-23",30.7284,30.7906,30.2041,30.3107,1466600.0],["2022-02-24",29.0756,30.053,29.0489,30.0264,1774300.0],["2022-02-25",30.2219,31.0394,30.2041,31.0305,1633400.0],["2022-02-28",29.9109,30.444,29.8753,30.2752,2368600.0],["2022-03-01",29.4754,29.8398,28.7645,28.9245,2763500.0],["2022-03-02",28.4357,28.7112,28.3558,28.5779,2033800.0],["2022-03-03",28.3913,28.4091,27.7604,27.8404,2364200.0],["2022-03-04",27.014,27.1473,26.7118,27.1028,2197400.0],["2022-03-07",26.8718,27.0228,26.1698,26.2053,2483800.0],["2022-03-08",26.232,26.9518,25.8943,26.383,2718300.0],["2022-03-09",27.9204,28.3735,27.6982,28.107,5293400.0],["2022-03-10",27.8581,28.0448,27.3339,27.5649,2584300.0],["2022-03-11",28.2314,28.3202,27.3516,27.4138,2285900.0],["2022-03-14",27.7071,28.1692,27.556,27.6271,1784300.0],["2022-03-15",27.7604,27.9292,27.4405,27.7426,2087800.0],["2022-03-16",27.9204,28.6224,27.9204,28.5335,2626300.0],["2022-03-17",27.6893,28.0625,27.5294,27.8937,2392200.0],["2022-03-18",27.3072,27.9826,27.1917,27.8759,2142500.0],["2022-03-21",27.6627,27.7871,27.2539,27.3516,1530800.0],["2022-03-22",27.4227,27.867,27.4138,27.5649,1784500.0],["2022-03-23",26.9162,27.0051,26.6407,26.6852,2173200.0],["2022-03-24",26.5075,26.6496,26.312,26.5963,1590300.0],["2022-03-25",26.8096,26.8896,26.4452,26.6319,1529400.0],["2022-03-28",26.8896,27.0762,26.7829,27.0762,1180600.0],["2022-03-29",28.0714,28.2758,27.7871,28.1247,1348000.0],["2022-03-30",27.6982,28.0359,27.6804,27.7959,1367200.0],["2022-03-31",27.636,27.6627,27.1295,27.1295,1001300.0],["2022-04-01",27.5916,27.7604,27.3961,27.6804,1036600.0],["2022-04-04",27.6982,27.9204,27.6004,27.7693,1899200.0],["2022-04-05",27.2628,27.3516,27.0939,27.1828,1896700.0],["2022-04-06",26.9518,27.245,26.7918,27.1917,1507700.0],["2022-04-07",27.2006,27.4938,27.0939,27.3428,1898700.0],["2022-04-08",27.6982,28.0181,27.556,27.8581,1156500.0],["2022-04-11",27.6004,27.7782,26.9784,27.014,1563800.0],["2022-04-12",26.152,26.4452,25.8499,25.9832,2688600.0],["2022-04-13",25.9298,26.2942,25.9032,26.232,1237200.0],["2022-04-14",26.3031,26.3919,25.9832,26.0009,1170600.0],["2022-04-18",25.841,25.921,25.5211,25.7077,1576300.0],["2022-04-19",25.9921,26.5697,25.9121,26.4186,1926800.0],["2022-04-20",26.5785,26.6763,26.2942,26.5608,1411300.0],["2022-04-21",27.405,27.6004,27.014,27.0673,2577600.0],["2022-04-22",27.4316,27.4494,26.8185,26.9606,2332400.0],["2022-04-25",23.8505,23.9838,23.4417,23.9127,4794100.0],["2022-04-26",23.6905,23.735,23.0685,23.0952,1860600.0],["2022-04-27",22.8108,23.0152,22.6597,22.7753,1931100.0],["2022-04-28",22.8375,23.1662,22.642,23.0863,2237500.0],["2022-04-29",23.2373,23.4595,22.8819,22.9086,1887800.0],["2022-05-02",23.0596,23.5395,22.8908,23.3617,2107400.0],["2022-05-03",23.2729,23.5395,23.2196,23.2818,3161100.0],["2022-05-04",23.2373,23.7794,22.9352,23.7083,2148400.0],["2022-05-05",23.3973,23.4862,23.0241,23.1751,1975000.0],["2022-05-06",23.2995,23.4062,22.8819,23.0418,4002900.0],["2022-05-09",22.3487,22.3932,21.8067,21.8866,3477700.0],["2022-05-10",22.2243,22.2687,21.8866,22.0644,2738900.0],["2022-05-11",21.8422,22.2599,21.5845,21.5934,2600600.0],["2022-05-12",21.4861,21.8284,21.3473,21.5601,3355700.0],["2022-05-13",22.0875,22.6705,22.0598,22.5409,1848200.0],["2022-05-16",22.5779,22.9758,22.4669,22.8833,1537000.0],["2022-05-17",23.0591,23.42,22.8555,23.3275,1862500.0],["2022-05-18",23.2719,23.3367,22.7815,22.8278,1172600.0],["2022-05-19",22.5317,23.0314,22.4947,22.837,2014200.0],["2022-05-20",22.9758,23.1239,22.6057,22.9943,1872200.0],["2022-05-23",23.1702,23.383,23.0591,23.2442,2052600.0],["2022-05-24",23.3182,23.4385,23.0776,23.3552,1706300.0],["2022-05-25",22.7075,23.0684,22.6242,22.9018,2348100.0],["2022-05-26",23.309,23.6883,23.2534,23.5773,2543200.0],["2022-05-27",23.5218,23.6328,23.3645,23.6328,2649900.0],["2022-05-31",23.8549,24.1047,23.7161,23.9937,2185500.0],["2022-06-01",23.4385,23.4385,22.5409,22.6982,1756900.0],["2022-06-02",22.7908,23.3645,22.652,23.346,2473300.0],["2022-06-03",23.0221,23.0869,22.8463,22.9111,1356300.0],["2022-06-06",23.5033,23.6421,23.1702,23.3182,1338800.0],["2022-06-07",23.1146,23.4848,23.0869,23.4848,1141900.0],["2022-06-08",23.4478,23.7439,23.4292,23.4848,1578400.0],["2022-06-09",23.0406,23.0499,22.3189,22.3281,1825400.0],["2022-06-10",21.6156,21.7729,21.5138,21.5231,1854200.0],["2022-06-13",20.6348,20.7828,20.4219,20.496,1922800.0],["2022-06-14",20.5237,20.5422,20.0611,20.2091,2079600.0],["2022-06-15",20.6903,21.0604,20.496,20.9216,1701200.0],["2022-06-16",19.182,19.2468,18.8396,18.9137,3668000.0],["2022-06-17",19.071,19.4318,18.9599,19.2653,2657500.0],["2022-06-21",19.6632,19.7279,19.2653,19.3393,1997100.0],["2022-06-22",19.1635,19.5429,19.1635,19.2838,1249500.0],["2022-06-23",18.7841,19.1265,18.6916,19.0895,1706600.0],["2022-06-24",19.9685,20.3016,19.9223,20.0703,2512300.0],["2022-06-27",20.5052,20.57,20.1536,20.3479,1805600.0],["2022-06-28",19.987,20.1813,19.6817,19.7002,1337200.0],["2022-06-29",19.6447,19.8575,19.4411,19.7279,1062500.0],["2022-06-30",19.6076,20.0055,19.4041,19.9223,1385100.0],["2022-07-01",19.3486,19.6632,19.2468,19.6447,1672500.0],["2022-07-05",19.0339,19.4318,18.9044,19.4226,2189400.0],["2022-07-06",19.5521,19.6539,19.4133,19.5706,1168300.0],["2022-07-07",19.2283,19.3486,19.145,19.3023,1534100.0],["2022-07-08",19.7742,20.0796,19.7002,19.987,1328700.0],["2022-07-11",19.3948,19.5336,19.2098,19.2468,2722000.0],["2022-07-12",19.1357,19.4041,19.1172,19.2283,1438800.0],["2022-07-13",18.7471,19.1913,18.6916,19.0802,1098000.0],["2022-07-14",18.9044,18.9969,18.6176,18.9229,1415600.0],["2022-07-15",19.1265,19.3578,18.9322,19.3486,1268300.0],["2022-07-18",19.4596,19.6539,19.2745,19.3671,1867800.0],["2022-07-19",19.7372,20.1721,19.7372,20.1536,1553400.0],["2022-07-20",20.3294,20.3849,20.0796,20.1628,1657500.0],["2022-07-21",20.1721,20.5145,20.0796,20.496,986900.0],["2022-07-22",20.4404,20.6718,20.4312,20.4867,1659300.0],["2022-07-25",18.9414,19.145,18.5528,19.0154,3500200.0],["2022-07-26",19.4596,19.802,19.4226,19.765,1836000.0],["2022-07-27",19.5244,19.7279,19.3115,19.6817,1810700.0],["2022-07-28",19.2653,19.5336,18.9229,19.4874,1365000.0],["2022-07-29",18.9784,19.2005,18.8581,19.1913,1383900.0],["2022-08-01",18.5898,18.8396,18.5805,18.7286,1661900.0],["2022-08-02",18.2659,18.4695,18.2197,18.2289,2537800.0],["2022-08-03",18.4325,18.562,18.2844,18.5343,1630700.0],["2022-08-04",18.8581,18.9322,18.7008,18.8211,1074400.0],["2022-08-05",18.8766,19.0062,18.7193,18.9969,1285800.0],["2022-08-08",19.2098,19.3208,19.0987,19.182,1300000.0],["2022-08-09",18.7471,18.8119,18.4973,18.5528,1778100.0],["2022-08-10",18.6453,18.7378,18.5528,18.6175,1627600.0],["2022-08-11",18.5805,18.8951,18.562,18.6546,1976600.0],["2022-08-12",18.4788,18.7101,18.414,18.7008,2458500.0],["2022-08-15",18.4973,18.6083,18.3492,18.599,2501700.0],["2022-08-16",18.8674,19.1913,18.7286,19.0525,4012600.0],["2022-08-17",18.414,18.4417,17.9606,18.0253,2489900.0],["2022-08-18",17.7848,17.7848,17.3499,17.4794,1885500.0],["2022-08-19",17.5072,17.5534,17.1925,17.2573,1693000.0],["2022-08-22",16.8779,16.9057,16.48,16.4893,2337100.0],["2022-08-23",16.6188,16.7206,16.406,16.4615,2043900.0],["2022-08-24",16.2857,16.5726,16.2117,16.4245,1772500.0],["2022-08-25",16.1932,16.3783,16.0914,16.2765,1647600.0],["2022-08-26",16.2857,16.295,15.5177,15.5177,1812700.0],["2022-08-29",15.712,15.7675,15.4252,15.4714,2774900.0],["2022-08-30",15.712,15.749,15.3604,15.3604,2322800.0],["2022-08-31",15.5177,15.5825,15.3234,15.3419,2483000.0],["2022-09-01",15.1938,15.2216,14.9533,15.1846,2101100.0],["2022-09-02",15.3234,15.4252,14.9255,14.981,2152000.0],["2022-09-06",15.7675,15.9526,15.5825,15.7305,3461700.0],["2022-09-07",15.749,16.1932,15.7398,16.1284,2654900.0],["2022-09-08",15.8508,16.3042,15.8046,16.2302,2524300.0],["2022-09-09",16.6466,16.7576,16.5911,16.6188,1265500.0],["2022-09-12",17.026,17.1648,16.9705,17.0445,3823200.0],["2022-09-13",16.7114,16.8687,16.369,16.3875,3603400.0],["2022-09-14",16.0729,16.0729,15.8971,16.0081,2711800.0],["2022-09-15",16.2857,16.7299,16.2672,16.332,3732200.0],["2022-09-16",16.1839,16.8039,16.0637,16.6281,5465400.0],["2022-09-19",16.5171,16.8224,16.3783,16.7947,2334600.0],["2022-09-20",16.443,16.4893,16.1469,16.2857,1979300.0],["2022-09-21",15.8416,15.9989,15.5825,15.5825,2113200.0],["2022-09-22",15.4992,15.5177,15.2586,15.3234,2332800.0],["2022-09-23",14.87,14.907,14.5091,14.6757,2737700.0],["2022-09-26",14.4443,14.5924,14.287,14.3611,2820800.0],["2022-09-27",14.1575,14.2593,13.7226,13.8244,3417200.0],["2022-09-28",13.7874,14.2223,13.6856,14.1667,2868300.0],["2022-09-29",14.0094,14.2037,13.8799,14.1852,2501100.0],["2022-09-30",14.2963,14.5184,14.2223,14.2408,1912100.0],["2022-10-03",14.2037,14.5091,14.0742,14.3518,2703300.0],["2022-10-04",14.8792,15.2679,14.8422,15.2401,3091300.0],["2022-10-05",14.7497,15.0273,14.5831,14.8885,2468700.0],["2022-10-06",14.7497,14.7867,14.5276,14.5924,2327700.0],["2022-10-07",14.1205,14.1852,13.8244,13.8891,2489500.0],["2022-10-10",14.0279,14.0464,13.7873,13.9076,2178700.0],["2022-10-11",13.8799,14.0835,13.6578,13.7966,1946500.0],["2022-10-12",12.1495,12.3346,12.0662,12.1865,4118900.0],["2022-10-13",12.057,12.862,12.0015,12.714,3448100.0],["2022-10-14",12.3531,12.4456,12.0385,12.1033,5024200.0],["2022-10-17",12.5104,12.7232,12.5011,12.6677,4595700.0],["2022-10-18",12.788,13.0101,12.7695,12.9175,3465100.0],["2022-10-19",12.4826,12.4826,12.1403,12.2236,4050800.0],["2022-10-20",12.2698,12.5752,12.2328,12.2791,7535600.0],["2022-10-21",11.9182,12.1865,11.8164,12.094,5364000.0],["2022-10-24",11.8719,12.0477,11.7886,11.9274,4220400.0],["2022-10-25",11.6406,12.1033,11.6313,12.02,4595600.0],["2022-10-26",11.9089,12.3901,11.8812,12.2513,4080700.0],["2022-10-27",12.0107,12.0848,11.7424,11.7609,3889700.0],["2022-10-28",11.5296,11.7146,11.4833,11.6961,2874000.0],["2022-10-31",11.7239,11.8072,11.6684,11.7054,2894100.0],["2022-11-01",12.02,12.205,11.9737,12.057,2208800.0],["2022-11-02",11.946,12.0755,11.6313,11.6406,2506000.0],["2022-11-03",11.2427,11.2427,10.8726,10.8726,3232200.0],["2022-11-04",11.289,11.6776,11.2612,11.6498,3405300.0],["2022-11-07",12.0015,12.0755,11.8534,12.0477,2530200.0],["2022-11-08",12.057,12.2143,11.9645,12.0755,2854200.0],["2022-11-09",11.9182,12.0107,11.7331,11.7331,1933000.0],["2022-11-10",12.6307,13.0471,12.5752,13.0471,3549300.0],["2022-11-11",13.6856,13.9724,13.556,13.9169,3724100.0],["2022-11-14",14.0279,14.0557,13.8059,13.8151,3188600.0],["2022-11-15",13.8336,14.0002,13.5745,13.7503,2602000.0],["2022-11-16",13.63,13.6671,13.4542,13.519,2594200.0],["2022-11-17",13.0656,13.2969,13.0286,13.2044,1953800.0],["2022-11-18",13.0378,13.1396,12.9268,13.0563,2179600.0],["2022-11-21",12.788,13.0378,12.7787,13.0101,2271200.0],["2022-11-22",12.9731,13.0471,12.899,13.0286,2305700.0],["2022-11-23",13.0378,13.2414,13.0101,13.2229,1720100.0],["2022-11-25",13.4727,13.7503,13.4727,13.6671,1959700.0],["2022-11-28",13.6486,13.7318,13.3154,13.3432,2455600.0],["2022-11-29",13.408,13.6208,13.3617,13.482,2132600.0],["2022-11-30",13.7133,13.9447,13.4172,13.9169,4220800.0],["2022-12-01",13.9909,14.176,13.7873,13.8706,3760700.0],["2022-12-02",13.9539,14.139,13.8706,14.1297,3919500.0],["2022-12-05",13.9909,14.0372,13.6856,13.8244,3615000.0],["2022-12-06",13.5005,13.5005,13.0563,13.1396,3005800.0],["2022-12-07",13.1859,13.3524,13.1119,13.1396,4290500.0],["2022-12-08",12.862,13.0286,12.7417,12.9361,5564000.0],["2022-12-09",13.1581,13.2969,13.0841,13.0934,2548500.0],["2022-12-12",13.0563,13.1119,12.899,13.1119,2029500.0],["2022-12-13",13.6671,13.7503,13.3617,13.482,3591000.0],["2022-12-14",13.5745,13.7041,13.3987,13.519,2967500.0],["2022-12-15",13.2877,13.3062,12.8158,12.8435,4627400.0],["2022-12-16",12.7973,12.8528,12.4734,12.5937,3826900.0],["2022-12-19",12.5197,12.5844,12.3623,12.4271,2861000.0],["2022-12-20",12.1218,12.2976,11.9922,12.205,3246500.0],["2022-12-21",12.7602,12.9916,12.7232,12.9731,3154600.0],["2022-12-22",13.1951,13.3987,13.0748,13.3895,6149600.0],["2022-12-23",13.6486,13.8429,13.519,13.7966,6086100.0],["2022-12-27",13.7226,13.8799,13.5745,13.7874,2079100.0],["2022-12-28",13.7596,13.8799,13.5375,13.556,2226100.0],["2022-12-29",13.7966,14.1297,13.7318,14.1112,1596900.0],["2022-12-30",13.9076,13.9632,13.7596,13.8706,1739000.0],["2023-01-03",14.3703,14.5184,14.3055,14.4721,2513100.0],["2023-01-04",14.8792,15.0736,14.8237,15.0458,2942700.0],["2023-01-05",14.8885,14.9348,14.796,14.833,2114100.0],["2023-01-06",14.907,15.2864,14.7219,15.2401,2559900.0],["2023-01-09",15.3974,15.4344,15.0458,15.055,3159300.0],["2023-01-10",15.0643,15.3326,15.055,15.3141,2637300.0],["2023-01-11",15.6102,15.6843,15.4622,15.6102,2466300.0],["2023-01-12",15.8138,15.9804,15.5917,15.9156,3163300.0],["2023-01-13",15.712,16.0359,15.6843,16.0081,2065900.0],["2023-01-17",15.3789,15.5085,15.1476,15.4344,3854700.0],["2023-01-18",15.5085,15.564,15.1568,15.1753,2014800.0],["2023-01-19",15.0273,15.1013,14.8422,14.8977,5256800.0],["2023-01-20",15.1198,15.2864,15.0643,15.2864,1834100.0],["2023-01-23",15.5177,16.0266,15.4714,15.9711,2878400.0],["2023-01-24",15.5825,15.7768,15.5825,15.6473,2059500.0],["2023-01-25",15.5085,15.6287,15.4437,15.527,2445600.0],["2023-01-26",15.601,15.6565,15.4899,15.6287,2010200.0],["2023-01-27",15.4807,15.8046,15.4714,15.7213,2338300.0],["2023-01-30",16.4986,16.7854,16.443,16.6466,3381700.0],["2023-01-31",15.7398,15.9063,15.5362,15.8416,4053900.0],["2023-02-01",15.9804,16.6003,15.9619,16.5541,2424500.0],["2023-02-02",16.8224,17.0167,16.7299,16.8687,2185700.0],["2023-02-03",16.6374,16.7299,16.3505,16.3875,1896800.0],["2023-02-06",16.2765,16.295,15.8971,15.9804,1548500.0],["2023-02-07",15.9619,16.2857,15.8971,16.2487,1411200.0],["2023-02-08",16.3227,16.3412,16.0637,16.0822,1313900.0],["2023-02-09",16.0914,16.1007,15.5732,15.6287,1529100.0],["2023-02-10",15.4807,15.6843,15.4067,15.5177,1618400.0],["2023-02-13",15.4622,15.675,15.4437,15.6658,888300.0],["2023-02-14",15.7213,15.8878,15.638,15.7768,1311200.0],["2023-02-15",15.4899,15.8046,15.4807,15.7861,1150900.0],["2023-02-16",15.7305,15.9526,15.6473,15.8231,2916800.0],["2023-02-17",15.4992,15.7675,15.4437,15.7675,2060700.0],["2023-02-21",15.638,15.7675,15.5177,15.5362,2098000.0],["2023-02-22",15.527,15.6658,15.4437,15.5085,2119700.0],["2023-02-23",15.6935,15.7398,15.3974,15.6565,1722300.0],["2023-02-24",15.4252,15.4344,15.1291,15.2031,1656000.0],["2023-02-27",15.4344,15.5455,15.4252,15.4807,2059000.0],["2023-02-28",15.2771,15.3049,15.0643,15.1106,1780400.0],["2023-03-01",15.1661,15.1846,14.8145,14.8977,1449100.0],["2023-03-02",14.8052,15.1291,14.8052,15.1198,1207100.0],["2023-03-03",15.2401,15.5085,15.1846,15.4899,1328800.0],["2023-03-06",15.5917,15.6195,15.3974,15.4159,1384800.0],["2023-03-07",15.4807,15.5177,15.1291,15.1846,1773000.0],["2023-03-08",15.2124,15.2864,15.1291,15.2216,984100.0],["2023-03-09",15.4437,15.638,15.3326,15.3789,1726200.0],["2023-03-10",15.4252,15.4622,15.0273,15.1753,2382700.0],["2023-03-13",15.0828,15.6287,14.9995,15.4899,2191900.0],["2023-03-14",15.8046,15.8786,15.5547,15.749,1856400.0],["2023-03-15",14.6016,14.8607,14.5831,14.8145,2514100.0],["2023-03-16",14.6479,15.2401,14.6387,15.2401,1591300.0],["2023-03-17",15.0921,15.2309,14.9348,15.1846,2094200.0],["2023-03-20",14.8977,14.9255,14.7219,14.8515,1311400.0],["2023-03-21",15.2031,15.3882,15.1198,15.3604,1693000.0],["2023-03-22",15.4714,15.5547,15.1291,15.1476,1294400.0],["2023-03-23",15.3697,15.3882,15.0828,15.2031,2195400.0],["2023-03-24",15.055,15.1846,14.4628,14.9718,4432700.0],["2023-03-27",15.2771,15.3326,15.1568,15.2216,1232700.0],["2023-03-28",15.0921,15.1198,14.9718,15.0736,1049800.0],["2023-03-29",15.4159,15.6658,15.4159,15.6287,1222600.0],["2023-03-30",16.5448,16.6096,16.3783,16.5726,1957700.0],["2023-03-31",16.7206,16.9797,16.7206,16.9797,1585200.0],["2023-04-03",17.1278,17.1555,16.8317,16.9335,1292500.0],["2023-04-04",16.7947,17.0537,16.7947,16.9705,1315700.0],["2023-04-05",16.8224,16.8779,16.6744,16.8039,1904000.0],["2023-04-06",16.9982,17.2388,16.9982,17.1833,1780900.0],["2023-04-10",17.026,17.2203,16.9427,17.2111,1087100.0],["2023-04-11",17.1648,17.4054,17.1555,17.3128,1444500.0],["2023-04-12",17.4609,17.4794,17.2296,17.2481,1776100.0],["2023-04-13",17.1278,17.2666,17.0908,17.2018,1043900.0],["2023-04-14",16.6096,16.7762,16.4153,16.4615,1403000.0],["2023-04-17",16.8687,16.8687,16.6559,16.8409,1615700.0],["2023-04-18",17.1278,17.137,16.8224,16.8502,1225100.0],["2023-04-19",16.9427,17.2666,16.9057,17.2481,1655600.0],["2023-04-20",17.2388,17.2666,17.1093,17.174,1341700.0],["2023-04-21",17.3036,17.6367,17.2573,17.6089,1870000.0],["2023-04-24",20.0796,20.3479,19.9408,20.0981,4205200.0],["2023-04-25",19.5614,19.7372,19.3948,19.4041,2255200.0],["2023-04-26",19.4226,19.4596,19.293,19.33,1566100.0],["2023-04-27",19.4041,19.5984,19.293,19.5984,1257000.0],["2023-04-28",19.4966,19.5614,19.3948,19.5429,1146700.0],["2023-05-01",19.4318,19.5429,19.2468,19.2745,834200.0],["2023-05-02",19.2653,19.4041,19.2098,19.3948,1835000.0],["2023-05-03",19.293,19.6169,19.2745,19.3115,1156000.0],["2023-05-04",19.2468,19.3486,19.1635,19.256,1219900.0],["2023-05-05",19.4596,19.6169,19.3856,19.5706,848300.0],["2023-05-08",19.4041,19.4133,19.2745,19.3578,971300.0],["2023-05-09",19.145,19.2468,19.108,19.2005,617300.0],["2023-05-10",19.5429,19.6447,19.4318,19.5891,1226400.0],["2023-05-11",19.1727,19.2375,19.0895,19.182,766100.0],["2023-05-12",18.9322,18.9692,18.8211,18.9507,615700.0],["2023-05-15",19.0617,19.256,19.0617,19.219,2017200.0],["2023-05-16",19.145,19.182,19.0339,19.0895,887300.0],["2023-05-17",19.071,19.2005,18.9877,19.1913,890800.0],["2023-05-18",18.9229,18.9414,18.7101,18.8674,765600.0],["2023-05-19",18.9507,19.0525,18.7563,18.7934,907700.0],["2023-05-22",18.5528,18.7656,18.5343,18.6823,712800.0],["2023-05-23",18.562,18.6361,18.3492,18.3862,708700.0],["2023-05-24",18.2104,18.2104,17.9883,18.0346,986500.0],["2023-05-25",17.7107,17.757,17.5997,17.7015,1098000.0],["2023-05-26",17.9698,18.0531,17.9421,18.0161,766600.0],["2023-05-30",18.1641,18.2844,17.9976,18.0994,936000.0],["2023-05-31",17.757,17.7662,17.3221,17.4701,1154300.0],["2023-06-01",17.4701,17.7015,17.4424,17.6645,675500.0],["2023-06-02",18.0161,18.0438,17.9421,18.0161,749700.0],["2023-06-05",17.8495,17.905,17.7755,17.8773,699600.0],["2023-06-06",17.8403,17.9421,17.8033,17.905,747100.0],["2023-06-07",17.831,17.8865,17.5997,17.7477,835300.0],["2023-06-08",18.0346,18.0901,17.9421,18.0716,712200.0],["2023-06-09",18.1734,18.1919,18.0624,18.0809,805200.0],["2023-06-12",18.4417,18.5528,18.2474,18.414,865300.0],["2023-06-13",18.377,18.3955,18.2289,18.2937,850400.0],["2023-06-14",18.525,18.7193,18.4417,18.4788,997800.0],["2023-06-15",18.8211,18.9877,18.7193,18.9599,850700.0],["2023-06-16",19.108,19.182,18.7749,18.8859,972900.0],["2023-06-20",18.8211,18.8951,18.7101,18.8211,698300.0],["2023-06-21",18.6823,18.7934,18.6083,18.7378,704400.0],["2023-06-22",18.8396,18.9414,18.8119,18.9229,575800.0],["2023-06-23",18.7286,18.9044,18.6823,18.8119,646900.0],["2023-06-26",19.0525,19.0987,18.9507,19.0432,685700.0],["2023-06-27",19.2653,19.4041,19.0987,19.3856,617500.0],["2023-06-28",19.3763,19.4874,19.2745,19.4596,940000.0],["2023-06-29",19.5614,19.6354,19.4596,19.5244,711400.0],["2023-06-30",20.0796,20.1351,19.9593,20.0703,1058600.0],["2023-07-03",19.8667,19.9223,19.7742,19.876,571100.0],["2023-07-05",19.876,19.8852,19.7002,19.8205,639600.0],["2023-07-06",19.33,19.5059,19.108,19.4781,1132400.0],["2023-07-07",19.8297,20.0148,19.8112,19.839,752500.0],["2023-07-10",19.9778,20.1258,19.9593,20.0703,847300.0],["2023-07-11",20.0333,20.1906,20.0055,20.1814,566500.0],["2023-07-12",20.7458,20.9031,20.644,20.7736,1557200.0],["2023-07-13",20.9864,21.0974,20.9216,21.0697,1157900.0],["2023-07-14",21.1159,21.264,21.0141,21.0326,926700.0],["2023-07-17",21.0049,21.1344,20.9401,21.0974,956500.0],["2023-07-18",21.2362,21.3473,21.1622,21.2825,1113300.0],["2023-07-19",21.375,21.4676,21.1159,21.2455,703900.0],["2023-07-20",21.3935,21.4676,21.2732,21.3658,918500.0],["2023-07-21",21.227,21.5601,21.1252,21.3288,2200800.0],["2023-07-24",20.0333,20.2739,19.8852,19.9038,2777300.0],["2023-07-25",20.024,20.0796,19.6909,19.8852,1471400.0],["2023-07-26",18.9877,19.3948,18.9322,19.33,1510700.0],["2023-07-27",19.4966,19.5429,19.0154,19.0617,1091800.0],["2023-07-28",19.293,19.3948,19.2283,19.3208,761800.0],["2023-07-31",19.4226,19.4411,19.0802,19.1635,1016200.0],["2023-08-01",19.071,19.182,19.0339,19.0802,761100.0],["2023-08-02",18.8119,18.8951,18.6361,18.7934,796500.0],["2023-08-03",18.7749,19.0987,18.7193,19.0247,848100.0],["2023-08-04",19.0525,19.3208,19.0339,19.0987,1048400.0],["2023-08-07",19.145,19.2375,19.0802,19.2375,372400.0],["2023-08-08",18.8859,18.8859,18.6731,18.8766,548500.0],["2023-08-09",18.9414,19.0154,18.8766,18.8951,503000.0],["2023-08-10",19.1357,19.2468,18.9414,18.9692,582300.0],["2023-08-11",18.8304,18.8859,18.6638,18.7471,537600.0],["2023-08-14",19.2283,19.4874,19.108,19.4596,847300.0],["2023-08-15",19.6169,19.6724,19.4133,19.4411,950500.0],["2023-08-16",19.9038,19.9685,19.7742,19.7835,1081300.0],["2023-08-17",20.9679,20.9679,20.533,20.533,1579300.0],["2023-08-18",20.3849,20.5422,20.2924,20.5422,752100.0],["2023-08-21",20.7736,20.8383,20.6348,20.7921,752800.0],["2023-08-22",20.7551,20.7551,20.6255,20.681,700000.0],["2023-08-23",20.4219,20.57,20.4034,20.5422,970800.0],["2023-08-24",20.5145,20.6163,20.2369,20.2554,735000.0],["2023-08-25",20.4497,20.5052,20.1999,20.3849,460100.0],["2023-08-28",20.4404,20.4775,20.3016,20.3664,432500.0],["2023-08-29",20.5422,20.8939,20.533,20.8753,408200.0],["2023-08-30",20.9679,21.0141,20.8939,20.9124,468700.0],["2023-08-31",20.8753,20.9031,20.6533,20.6625,1237600.0],["2023-09-01",20.6718,20.6903,20.2184,20.2461,1591100.0],["2023-09-05",20.2091,20.2184,20.0055,20.1073,769600.0],["2023-09-06",19.9315,19.9685,19.7464,19.9408,891300.0],["2023-09-07",19.5521,19.802,19.4689,19.7372,2763700.0],["2023-09-08",19.3393,19.4596,19.2283,19.256,2634100.0],["2023-09-11",19.7187,20.0518,19.7002,20.0148,1673000.0],["2023-09-12",19.8297,19.8667,19.7002,19.765,1304800.0],["2023-09-13",19.5706,19.802,19.5521,19.7187,1080700.0],["2023-09-14",19.5706,19.8205,19.4966,19.8205,1162000.0],["2023-09-15",19.7557,19.9038,19.7372,19.8205,1519600.0],["2023-09-18",19.765,19.8205,19.6632,19.7835,426600.0],["2023-09-19",19.7094,19.7835,19.6447,19.7464,612700.0],["2023-09-20",19.876,19.9315,19.5984,19.6262,860200.0],["2023-09-21",19.3671,19.3948,18.9877,18.9877,1005300.0],["2023-09-22",19.0617,19.1542,18.9969,19.0525,523900.0],["2023-09-25",18.9599,18.9599,18.7656,18.9507,1075800.0],["2023-09-26",19.0987,19.2005,18.9507,18.9692,755500.0],["2023-09-27",18.9322,18.9877,18.451,18.6638,2319300.0],["2023-09-28",18.34,18.5898,18.2567,18.4788,1712300.0],["2023-09-29",18.6731,18.6731,18.377,18.451,902800.0],["2023-10-02",18.2752,18.2844,18.0809,18.2289,687600.0],["2023-10-03",18.0068,18.1179,17.9328,18.0253,725400.0],["2023-10-04",18.1086,18.1549,17.8773,18.1364,637400.0],["2023-10-05",18.1364,18.2844,18.0253,18.2382,900500.0],["2023-10-06",16.5171,16.989,16.4245,16.9242,2631200.0],["2023-10-09",17.0815,17.2758,17.0538,17.2481,1006200.0],["2023-10-10",17.4887,17.683,17.4794,17.6552,1075200.0],["2023-10-11",17.8773,17.8958,17.5627,17.7107,1687600.0],["2023-10-12",17.7663,17.8218,17.5072,17.5257,1725300.0],["2023-10-13",17.3591,17.4516,17.3036,17.4146,1443800.0],["2023-10-16",17.5164,17.7107,17.4239,17.5812,990100.0],["2023-10-17",17.3499,17.7477,17.3221,17.5997,1076000.0],["2023-10-18",17.2111,17.3313,17.1,17.1555,1550400.0],["2023-10-19",17.0908,17.2111,16.9335,16.952,1370300.0],["2023-10-20",16.8687,17.1,16.8594,16.8872,1894700.0],["2023-10-23",17.0815,17.5627,16.9427,17.4239,2229000.0],["2023-10-24",17.3406,17.4424,17.2758,17.4054,1018300.0],["2023-10-25",17.1463,17.1648,16.8502,16.8594,1955400.0],["2023-10-26",16.8964,16.952,16.7114,16.8594,1068500.0],["2023-10-27",17.3961,17.4054,17.0723,17.1185,944600.0],["2023-10-30",17.3684,17.4146,17.0908,17.2203,798400.0],["2023-10-31",17.4701,17.5904,17.3869,17.5442,817700.0],["2023-11-01",17.7477,17.9976,17.7015,17.9976,1094600.0],["2023-11-02",18.7378,18.8026,18.4973,18.6731,1048300.0],["2023-11-03",18.8766,19.0987,18.8581,19.0154,1217500.0],["2023-11-06",18.6175,18.6916,18.525,18.5805,1513200.0],["2023-11-07",18.5435,18.6453,18.4788,18.562,547800.0],["2023-11-08",18.6176,18.6361,18.377,18.4695,584700.0],["2023-11-09",18.4232,18.4325,18.2104,18.2289,626900.0],["2023-11-10",18.2012,18.34,18.0346,18.3122,571100.0],["2023-11-13",18.2659,18.525,18.2382,18.4695,617200.0],["2023-11-14",19.145,19.3023,19.1265,19.2653,790800.0],["2023-11-15",19.3856,19.5151,19.3301,19.3948,841500.0],["2023-11-16",19.3115,19.4318,19.2745,19.3578,996900.0],["2023-11-17",19.6076,19.6169,19.4503,19.5614,608200.0],["2023-11-20",19.4133,19.6354,19.4041,19.6076,586600.0],["2023-11-21",19.5429,19.5799,19.4966,19.5429,699100.0],["2023-11-22",19.5984,19.6262,19.5151,19.5984,766900.0],["2023-11-24",19.6632,19.8112,19.6632,19.7557,387700.0],["2023-11-27",19.7742,19.913,19.7464,19.8667,666800.0],["2023-11-28",19.7279,19.839,19.5336,19.5706,1307800.0],["2023-11-29",18.9692,19.219,18.8396,19.108,1711500.0],["2023-11-30",18.8674,18.9599,18.7193,18.8951,1198500.0],["2023-12-01",18.7008,19.0154,18.6823,19.0062,780700.0],["2023-12-04",18.7841,18.9229,18.7841,18.8581,878200.0],["2023-12-05",18.4695,18.525,18.3862,18.4325,778900.0],["2023-12-06",18.0438,18.34,18.0346,18.1919,1223800.0],["2023-12-07",18.1641,18.3214,18.1364,18.2752,693900.0],["2023-12-08",18.599,18.8119,18.5713,18.6638,901000.0],["2023-12-11",18.4788,18.6453,18.4788,18.5898,659800.0],["2023-12-12",18.7286,18.8119,18.6731,18.7841,613900.0],["2023-12-13",18.9692,19.4226,18.9599,19.3948,671500.0],["2023-12-14",20.3572,20.6625,20.3201,20.5422,1492000.0],["2023-12-15",20.4219,20.496,20.1351,20.2276,1151100.0],["2023-12-18",20.7365,20.9309,20.5515,20.8753,1711700.0],["2023-12-19",21.3102,21.7359,21.3102,21.6526,1087700.0],["2023-12-20",21.4861,21.6804,21.2455,21.2547,1066300.0],["2023-12-21",21.1992,21.1992,20.9494,21.1807,1391400.0],["2023-12-22",21.2455,21.4213,21.2455,21.3102,727100.0],["2023-12-26",21.3288,21.4305,21.3102,21.412,411100.0],["2023-12-27",21.4398,21.5416,21.3843,21.5231,459800.0],["2023-12-28",21.5508,21.7081,21.5508,21.6341,576600.0],["2023-12-29",21.5601,21.6249,21.449,21.5878,604600.0],["2024-01-02",21.4768,21.6156,21.412,21.4861,853300.0],["2024-01-03",21.0141,21.1437,20.8753,20.9771,893700.0],["2024-01-04",21.375,21.5971,21.3565,21.5323,763100.0],["2024-01-05",21.6526,21.8839,21.5786,21.7359,649200.0],["2024-01-08",22.0968,22.4206,22.069,22.3836,994500.0],["2024-01-09",22.1153,22.3003,22.1153,22.1338,909100.0],["2024-01-10",22.0227,22.3466,22.0042,22.3281,989500.0],["2024-01-11",22.3003,22.4577,22.0413,22.2356,1100100.0],["2024-01-12",22.2078,22.3744,22.0968,22.1338,455200.0],["2024-01-16",21.6989,21.7452,21.4583,21.5878,997500.0],["2024-01-17",21.4861,21.5601,21.3843,21.5138,515100.0],["2024-01-18",21.6526,21.7174,21.4305,21.6341,616400.0],["2024-01-19",21.4305,21.5878,21.338,21.5693,750700.0],["2024-01-22",21.6619,21.8007,21.6341,21.7174,498100.0],["2024-01-23",21.5878,21.6064,21.375,21.5046,525300.0],["2024-01-24",21.5786,21.6434,21.1344,21.1344,685300.0],["2024-01-25",21.1344,21.2547,21.0326,21.2362,1060200.0],["2024-01-26",20.9771,21.2085,20.9309,21.0604,1256800.0],["2024-01-29",19.6169,20.1166,19.3486,19.9223,3315700.0],["2024-01-30",19.8945,19.9408,19.7742,19.8297,1149700.0],["2024-01-31",19.8112,19.9963,19.5521,19.5521,971100.0],["2024-02-01",19.5429,19.7742,19.4689,19.7464,992400.0],["2024-02-02",19.3671,19.4133,19.2098,19.3671,929200.0],["2024-02-05",19.1913,19.4133,19.1542,19.3393,762600.0],["2024-02-06",19.293,19.6262,19.293,19.6169,3011900.0],["2024-02-07",19.1913,19.219,18.8396,18.8766,1054400.0],["2024-02-08",18.9229,18.9877,18.8119,18.9692,726800.0],["2024-02-09",19.0339,19.0987,18.9044,19.0617,611600.0],["2024-02-12",19.0432,19.1635,18.9599,19.108,673200.0],["2024-02-13",18.5805,18.6638,18.4417,18.5435,775200.0],["2024-02-14",18.4788,18.5805,18.3677,18.5713,6605100.0],["2024-02-15",18.7841,18.9229,18.6453,18.8859,1071500.0],["2024-02-16",18.7101,18.8951,18.6638,18.7934,682700.0],["2024-02-20",18.6175,18.7193,18.5805,18.6546,731200.0],["2024-02-21",18.2104,18.4232,18.0901,18.3862,1421800.0],["2024-02-22",18.6731,18.7934,18.5713,18.7471,932900.0],["2024-02-23",18.5898,18.7008,18.5713,18.6175,1213800.0],["2024-02-26",18.5528,18.6361,18.525,18.5805,1033600.0],["2024-02-27",18.6916,18.7286,18.6361,18.6638,517000.0],["2024-02-28",18.562,18.5805,18.377,18.4047,1111400.0],["2024-02-29",18.5713,18.5713,18.3955,18.5528,917400.0],["2024-03-01",18.6546,18.8859,18.5528,18.8119,926900.0],["2024-03-04",18.7101,18.8304,18.6823,18.8211,810900.0],["2024-03-05",18.7008,18.8026,18.6823,18.7193,1110600.0],["2024-03-06",18.9137,18.9599,18.8119,18.8859,545700.0],["2024-03-07",19.219,19.4874,19.219,19.3763,931600.0],["2024-03-08",19.3301,19.4781,19.256,19.2838,581400.0],["2024-03-11",19.5429,19.8482,19.4688,19.8112,823400.0],["2024-03-12",19.802,19.8112,19.6539,19.7557,637900.0],["2024-03-13",19.9038,20.0426,19.8945,19.95,798300.0],["2024-03-14",19.987,20.0148,19.7835,19.8482,1011400.0],["2024-03-15",19.6447,19.6909,19.4226,19.4874,710400.0],["2024-03-18",19.4041,19.4133,19.1172,19.1265,822000.0],["2024-03-19",19.145,19.3023,19.0987,19.2468,524000.0],["2024-03-20",19.0154,19.0802,18.7563,19.071,979700.0],["2024-03-21",18.7193,18.9507,18.6916,18.8489,1032900.0],["2024-03-22",18.6176,18.7471,18.488,18.5065,973300.0],["2024-03-25",18.4973,18.562,18.377,18.4047,692000.0],["2024-03-26",18.5713,18.599,18.4602,18.5435,652000.0],["2024-03-27",18.6453,18.8859,18.6453,18.8119,785700.0],["2024-03-28",18.6731,18.7378,18.4973,18.5065,924300.0],["2024-04-01",18.5435,18.5713,18.2752,18.3492,562200.0],["2024-04-02",18.4973,18.5528,18.3955,18.4325,854600.0],["2024-04-03",18.6453,18.9044,18.6083,18.8951,886200.0],["2024-04-04",19.108,19.1542,18.8396,18.8396,1165500.0],["2024-04-05",18.5898,18.6916,18.525,18.5805,988200.0],["2024-04-08",18.7934,19.0617,18.7841,18.9229,626300.0],["2024-04-09",19.0339,19.182,18.9784,19.0987,1133000.0],["2024-04-10",19.0525,19.1265,18.7934,18.9044,1239500.0],["2024-04-11",19.1265,19.1357,18.8304,19.0617,725200.0],["2024-04-12",18.9969,19.0154,18.5528,18.562,803900.0],["2024-04-15",19.1172,19.1635,18.8211,18.8859,1194900.0],["2024-04-16",18.9044,18.9229,18.7378,18.8119,737400.0],["2024-04-17",18.5158,18.7101,18.4232,18.6453,788900.0],["2024-04-18",18.562,18.6453,18.4417,18.488,505100.0],["2024-04-19",18.5343,18.6361,18.4602,18.488,544900.0],["2024-04-22",18.7841,19.1357,18.7656,19.071,1558900.0],["2024-04-23",19.1727,19.4689,19.0895,19.4411,1953000.0],["2024-04-24",19.4226,19.4411,19.2838,19.4041,654500.0],["2024-04-25",19.1727,19.219,19.0432,19.1727,600500.0],["2024-04-26",19.4041,19.5706,19.3948,19.4966,924200.0],["2024-04-29",25.9831,27.2416,24.4841,24.7154,12337800.0],["2024-04-30",24.8265,25.0486,24.5119,24.5674,3828400.0],["2024-05-01",24.5119,24.993,24.3176,24.7617,1513500.0],["2024-05-02",24.6507,24.8357,24.5396,24.5766,2141200.0],["2024-05-03",25.0115,25.0301,24.7154,24.8172,1661500.0],["2024-05-06",24.8727,24.919,24.5489,24.8727,1798300.0],["2024-05-07",24.7062,24.7525,24.4378,24.5304,1224000.0],["2024-05-08",24.0862,24.188,23.9844,24.0585,1016600.0],["2024-05-09",24.3361,24.5396,24.3083,24.4101,1373600.0],["2024-05-10",24.7802,24.9005,24.6599,24.8727,975100.0],["2024-05-13",25.4742,25.5575,24.9283,24.9468,1945400.0],["2024-05-14",25.1133,25.2059,24.8913,24.9468,1292500.0],["2024-05-15",25.2614,25.4187,25.2151,25.4002,1390000.0],["2024-05-16",25.6038,25.7055,25.4094,25.4094,643800.0],["2024-05-17",25.6963,26.0387,25.6593,25.8906,1058000.0],["2024-05-20",25.4835,25.5205,25.3077,25.3354,708500.0],["2024-05-21",25.1874,25.4002,25.1874,25.2706,854900.0],["2024-05-22",25.2059,25.3354,25.1041,25.1503,956500.0],["2024-05-23",25.0856,25.0948,24.4656,24.5304,701600.0],["2024-05-24",24.8265,25.0208,24.7247,24.9653,1100900.0],["2024-05-28",25.3354,25.3817,25.1966,25.3447,950300.0],["2024-05-29",25.0856,25.3169,25.0301,25.2059,539800.0],["2024-05-30",25.2706,25.3447,25.2336,25.3169,452600.0],["2024-05-31",25.1318,25.2059,24.8727,25.1133,694100.0],["2024-06-03",24.6877,24.8542,24.6322,24.7617,563100.0],["2024-06-04",24.5581,24.6137,24.4008,24.5396,439100.0],["2024-06-05",24.5304,24.5766,24.3453,24.5119,670900.0],["2024-06-06",24.1695,24.5304,24.151,24.3083,1086200.0],["2024-06-07",24.4008,24.4841,24.2898,24.3361,805800.0],["2024-06-10",24.0215,24.4008,23.9752,24.3176,614900.0],["2024-06-11",24.2713,24.3083,24.0492,24.2158,513700.0],["2024-06-12",24.5766,24.7247,24.3176,24.3176,1020600.0],["2024-06-13",24.2805,24.299,23.8827,23.9752,1295300.0],["2024-06-14",23.6051,23.8641,23.6051,23.7716,648400.0],["2024-06-17",23.5403,23.7439,23.4385,23.6791,581000.0],["2024-06-18",23.8919,23.9474,23.7624,23.8919,486800.0],["2024-06-20",24.1232,24.3823,24.1047,24.262,712400.0],["2024-06-21",24.2528,24.4101,24.1788,24.2898,629900.0],["2024-06-24",24.262,24.4378,24.1788,24.2343,665600.0],["2024-06-25",23.7346,23.7809,23.4292,23.5403,794100.0],["2024-06-26",23.6606,23.9012,23.6143,23.8734,596500.0],["2024-06-27",23.7253,23.8179,23.6143,23.7624,697500.0],["2024-06-28",23.4107,23.5125,23.1979,23.3182,562900.0],["2024-07-01",23.4663,23.531,23.1516,23.2072,530200.0],["2024-07-02",23.0869,23.4292,23.0684,23.3922,479300.0],["2024-07-03",23.8271,24.0955,23.8179,24.0862,515000.0],["2024-07-05",24.6229,24.7895,24.4193,24.7617,1010000.0],["2024-07-08",24.5859,24.6322,24.2065,24.2805,532800.0],["2024-07-09",24.3268,24.4008,24.2158,24.299,609100.0],["2024-07-10",24.4193,24.5119,24.3361,24.4749,600300.0],["2024-07-11",24.6692,24.845,24.6229,24.7247,542400.0],["2024-07-12",24.7802,24.8727,24.6784,24.6877,431900.0],["2024-07-15",24.4378,24.4564,24.0492,24.0585,995900.0],["2024-07-16",23.8179,24.0492,23.8086,24.04,1166600.0],["2024-07-17",23.8364,24.0677,23.8271,23.8549,768500.0],["2024-07-18",24.151,24.2713,23.9289,24.0307,996300.0],["2024-07-19",23.9197,23.9659,23.7161,23.9382,594500.0],["2024-07-22",24.4471,24.5396,24.299,24.4564,645600.0],["2024-07-23",24.077,24.077,23.8734,23.9937,379600.0],["2024-07-24",24.0585,24.2065,24.0122,24.0307,392700.0],["2024-07-25",23.8086,24.077,23.7531,23.8271,542700.0],["2024-07-26",23.9104,23.9474,23.7716,23.8364,711700.0],["2024-07-29",26.5291,27.3249,26.4736,26.9732,3548800.0],["2024-07-30",26.4551,26.5753,26.2145,26.2978,1584600.0],["2024-07-31",26.1682,26.2422,25.9184,26.0757,1053400.0],["2024-08-01",25.9369,25.9924,25.6038,25.7981,1097500.0],["2024-08-02",26.3903,26.4736,26.1867,26.3533,999500.0],["2024-08-05",25.9091,26.2792,25.8351,25.9369,1003300.0],["2024-08-06",26.0387,26.5476,26.0109,26.2607,1059000.0],["2024-08-07",26.7882,27.0473,26.5661,26.5939,617000.0],["2024-08-08",26.5661,26.89,26.5198,26.8437,706700.0],["2024-08-09",26.6586,26.7049,26.344,26.6216,1765100.0],["2024-08-12",26.4458,26.4551,26.1775,26.233,724000.0],["2024-08-13",26.0572,26.3903,26.0387,26.381,613300.0],["2024-08-14",26.4273,26.5846,26.3903,26.5198,709600.0],["2024-08-15",26.5291,26.7789,26.5106,26.7141,641900.0],["2024-08-16",26.6309,26.9455,26.6309,26.9177,805100.0],["2024-08-19",27.038,27.1491,27.0103,27.1398,869000.0],["2024-08-20",27.112,27.2323,27.112,27.1861,540900.0],["2024-08-21",27.3526,27.584,27.2786,27.5562,823800.0],["2024-08-22",27.8523,27.8986,27.584,27.6302,696200.0],["2024-08-23",27.6487,27.9263,27.6487,27.9171,422000.0],["2024-08-26",27.8245,27.9263,27.7875,27.8338,391300.0],["2024-08-27",27.7598,28.0189,27.7505,28.0096,532400.0],["2024-08-28",28.1484,28.4167,28.1484,28.3797,654600.0],["2024-08-29",28.2687,28.2687,28.0559,28.1206,582500.0],["2024-08-30",27.9541,27.9911,27.7783,27.9171,559100.0],["2024-09-03",27.732,27.769,27.5007,27.5469,580000.0],["2024-09-04",27.2508,27.695,27.2323,27.5747,562800.0],["2024-09-05",27.7598,27.7968,27.5562,27.6025,675100.0],["2024-09-06",27.6857,28.0559,27.6857,27.9633,888100.0],["2024-09-09",27.9448,28.0559,27.732,27.7875,673200.0],["2024-09-10",27.4359,27.5469,27.2138,27.5007,640800.0],["2024-09-11",28.2132,28.2224,27.8708,28.1854,726400.0],["2024-09-12",28.3242,28.537,28.315,28.463,782700.0],["2024-09-13",28.3982,28.6018,28.352,28.4445,990800.0],["2024-09-16",28.5648,28.6758,28.4445,28.6666,948300.0],["2024-09-17",29.0552,29.1478,28.8146,28.8609,994600.0],["2024-09-18",28.6111,28.8239,28.426,28.5648,1210700.0],["2024-09-19",28.8424,28.9257,28.537,28.6018,941200.0],["2024-09-20",28.3335,28.3982,28.0281,28.2965,775700.0],["2024-09-23",28.2872,28.2872,27.8616,27.8986,862300.0],["2024-09-24",28.1762,28.5,28.0189,28.5,1233500.0],["2024-09-25",29.046,29.1015,28.6203,28.6388,835200.0],["2024-09-26",29.0367,29.2495,28.9257,29.2125,1131700.0],["2024-09-27",29.9713,30.434,29.9343,30.2952,1433000.0],["2024-09-30",30.3137,30.3599,30.1656,30.2767,840000.0],["2024-10-01",30.434,30.4525,29.9528,30.2304,725500.0],["2024-10-02",29.7307,30.0916,29.6104,30.0361,540500.0],["2024-10-03",29.8603,29.8695,29.6289,29.6659,658800.0],["2024-10-04",29.5549,29.9991,29.5364,29.9991,532200.0],["2024-10-07",29.5919,29.6567,29.3143,29.4161,1136700.0],["2024-10-08",29.3883,29.5642,29.3698,29.5179,408400.0],["2024-10-09",29.6197,29.9528,29.6197,29.925,311300.0],["2024-10-10",29.74,29.74,29.3791,29.4531,406100.0],["2024-10-11",29.6289,29.7677,29.6289,29.7307,369100.0],["2024-10-14",29.5179,30.0176,29.4716,29.962,610300.0],["2024-10-15",30.0361,30.1841,29.6844,29.7307,1024200.0],["2024-10-16",29.851,29.9805,29.8047,29.8603,654300.0],["2024-10-17",29.5919,29.6567,29.3606,29.3883,414000.0],["2024-10-18",29.6289,29.7585,29.4624,29.6567,544300.0],["2024-10-21",29.7215,29.7862,29.5734,29.74,644600.0],["2024-10-22",29.5919,29.7955,29.5919,29.6937,255100.0],["2024-10-23",29.4994,29.6474,29.3606,29.5179,300300.0],["2024-10-24",29.74,29.8417,29.6659,29.7862,559200.0],["2024-10-25",29.6567,29.6937,29.268,29.3051,896000.0],["2024-10-28",24.2343,24.7432,24.1417,24.6322,4272400.0],["2024-10-29",24.8635,25.1318,24.6784,24.8357,2108800.0],["2024-10-30",23.9104,24.4193,23.9104,24.3546,1324700.0],["2024-10-31",24.1325,24.3453,23.9937,24.2435,1487000.0],["2024-11-01",24.5211,24.7987,24.4286,24.5119,1092200.0],["2024-11-04",25.1318,25.2706,25.0301,25.0578,1155000.0],["2024-11-05",25.0948,25.1874,24.9653,25.0578,653400.0],["2024-11-06",24.5859,24.5952,24.3083,24.5489,615500.0],["2024-11-07",25.4372,25.5945,25.3077,25.4927,761900.0],["2024-11-08",24.6229,24.6692,24.4749,24.6229,868400.0],["2024-11-11",24.6322,24.6692,24.4008,24.4841,547200.0],["2024-11-12",24.151,24.2898,23.9659,24.0215,555600.0],["2024-11-13",24.1973,24.1973,23.9104,24.0215,554600.0],["2024-11-14",23.8456,24.0585,23.7994,23.8179,614900.0],["2024-11-15",23.9752,23.9937,23.8179,23.9104,674500.0],["2024-11-18",23.7901,24.1047,23.7901,24.0122,545400.0],["2024-11-19",23.8179,24.077,23.6328,24.0307,572900.0],["2024-11-20",24.1695,24.3546,24.1417,24.3453,667300.0],["2024-11-21",24.262,24.4471,24.2343,24.4101,553200.0],["2024-11-22",24.3916,24.5766,24.225,24.4193,593300.0],["2024-11-25",24.919,25.1874,24.8635,25.1503,657200.0],["2024-11-26",25.0948,25.1133,24.808,24.9005,703300.0],["2024-11-27",25.0208,25.2429,25.0208,25.1226,329000.0],["2024-11-29",24.8635,25.2336,24.8265,25.2059,298800.0],["2024-12-02",24.7062,24.9283,24.6322,24.8542,768200.0],["2024-12-03",24.4564,24.5304,24.3546,24.4471,625900.0],["2024-12-04",24.299,24.4841,24.2805,24.3176,638100.0],["2024-12-05",24.188,24.3268,24.1603,24.2805,640000.0],["2024-12-06",24.2991,24.3823,24.1973,24.2528,901400.0],["2024-12-09",24.1695,24.4841,24.1695,24.3176,627100.0],["2024-12-10",24.4471,24.4749,24.2158,24.299,349000.0],["2024-12-11",24.151,24.1973,23.9659,24.1047,469800.0],["2024-12-12",23.7901,23.9844,23.7068,23.7161,803600.0],["2024-12-13",23.9659,23.9844,23.7716,23.8641,508500.0],["2024-12-16",23.6513,23.9567,23.6143,23.7439,495500.0],["2024-12-17",23.3922,23.4015,23.1331,23.1424,717600.0],["2024-12-18",23.6143,23.6606,22.8463,22.8648,1107000.0],["2024-12-19",23.1609,23.2534,23.0406,23.1609,642700.0],["2024-12-20",23.0406,23.3922,23.0036,23.2349,563100.0],["2024-12-23",23.4755,23.531,23.3367,23.5033,466000.0],["2024-12-24",23.3922,23.5865,23.3922,23.5773,181700.0],["2024-12-26",23.4848,23.8827,23.4015,23.8456,325900.0],["2024-12-27",23.6143,23.7068,23.5033,23.6606,384600.0],["2024-12-30",23.4663,23.5588,23.2904,23.4477,340800.0],["2024-12-31",23.4477,23.5495,23.3552,23.4292,312600.0],["2025-01-02",23.457,23.5125,23.0499,23.1146,500900.0],["2025-01-03",23.1794,23.2997,23.0499,23.2812,342700.0],["2025-01-06",23.3922,23.7161,23.3552,23.5495,402800.0],["2025-01-07",23.5958,23.6976,23.3922,23.457,366500.0],["2025-01-08",23.2997,23.5403,23.2442,23.494,414500.0],["2025-01-10",24.0585,24.1047,23.8641,23.8919,710000.0],["2025-01-13",23.6606,23.7346,23.4292,23.6791,698300.0],["2025-01-14",23.2719,23.3645,22.9851,23.0591,744900.0],["2025-01-15",23.3922,23.5865,23.346,23.5033,444500.0],["2025-01-16",23.6421,23.8641,23.5218,23.8086,551700.0],["2025-01-17",23.6143,23.9937,23.6143,23.8734,404900.0],["2025-01-21",24.4378,24.6414,24.4286,24.5859,626700.0],["2025-01-22",24.8635,24.8635,24.3083,24.3083,942600.0],["2025-01-23",24.6784,24.8357,24.4564,24.8172,678200.0],["2025-01-24",24.6599,24.9653,24.5859,24.8635,419400.0],["2025-01-27",25.0948,25.3539,25.0671,25.2706,712700.0],["2025-01-28",25.3169,25.4187,25.0578,25.1689,620700.0],["2025-01-29",25.3077,25.4094,25.1226,25.2429,494800.0],["2025-01-30",25.7148,26.0109,25.6223,25.9461,668300.0],["2025-01-31",25.576,25.7426,25.3909,25.5205,683700.0],["2025-02-03",24.8172,25.1226,24.6414,24.7895,715200.0],["2025-02-04",24.845,24.993,24.7617,24.9005,664900.0],["2025-02-05",25.2059,25.4465,25.1411,25.3817,744500.0],["2025-02-06",25.6223,25.6778,25.3354,25.4002,521500.0],["2025-02-07",25.576,25.6593,25.2151,25.2429,702500.0],["2025-02-10",25.465,25.576,25.4557,25.5297,387800.0],["2025-02-11",25.7055,25.8999,25.6593,25.8721,460900.0],["2025-02-12",25.8258,26.0942,25.6963,26.0849,378300.0],["2025-02-13",26.2052,26.5661,26.1312,26.4736,608000.0],["2025-02-14",26.381,26.3995,26.0479,26.0849,924000.0],["2025-02-18",26.159,26.2885,26.0387,26.196,735400.0],["2025-02-19",22.9388,23.4385,22.6335,23.1794,2788900.0],["2025-02-20",23.3552,23.5125,22.9666,23.1609,970100.0],["2025-02-21",23.4107,23.6421,23.2997,23.6421,2295400.0],["2025-02-24",24.0215,24.1973,23.7994,24.04,1798100.0],["2025-02-25",24.5952,24.7525,24.4749,24.734,1694300.0],["2025-02-26",24.8172,25.0023,24.734,24.8357,1303700.0],["2025-02-27",24.225,24.3916,24.077,24.0862,1573800.0],["2025-02-28",24.1602,24.2435,23.8827,24.0862,715600.0],["2025-03-03",24.4471,24.6414,24.2898,24.3916,629900.0],["2025-03-04",24.4564,24.734,24.2898,24.5674,629400.0],["2025-03-05",25.1874,25.2336,24.8635,25.1133,545300.0],["2025-03-06",24.9745,25.3817,24.956,25.0486,991600.0],["2025-03-07",25.1874,25.5853,25.1689,25.502,860500.0],["2025-03-10",25.0301,25.1226,24.6044,24.7617,803900.0],["2025-03-11",24.8913,24.9375,24.4471,24.7432,644400.0],["2025-03-12",24.771,24.7987,24.5674,24.6599,608400.0],["2025-03-13",24.3731,24.5489,24.114,24.1602,721600.0],["2025-03-14",24.6507,24.7617,24.5119,24.7525,922500.0],["2025-03-17",24.6507,24.956,24.6507,24.8357,433800.0],["2025-03-18",24.4193,24.4564,24.2898,24.3268,594500.0],["2025-03-19",24.3546,24.8172,24.3361,24.7802,575100.0],["2025-03-20",24.04,24.2343,23.8641,23.9474,760100.0],["2025-03-21",23.6513,23.7068,23.4848,23.5865,720800.0],["2025-03-24",23.4477,23.6513,23.4385,23.5495,487600.0],["2025-03-25",23.8271,23.8456,23.5403,23.568,967600.0],["2025-03-26",23.4477,23.568,23.2442,23.2627,426800.0],["2025-03-27",23.4663,23.8549,23.4663,23.7716,601600.0],["2025-03-28",24.1417,24.188,23.6883,23.7253,815300.0],["2025-03-31",23.2534,23.5773,23.1887,23.5033,669200.0],["2025-04-01",23.6236,23.6513,23.2534,23.346,597000.0],["2025-04-02",22.763,23.0869,22.6797,22.9851,691700.0],["2025-04-03",22.8278,22.9203,22.0413,22.0783,1964500.0],["2025-04-04",21.1992,21.2547,20.4034,20.4312,2178400.0],["2025-04-07",20.1721,21.3843,19.876,20.1443,2441100.0],["2025-04-08",20.8106,20.9124,19.8945,20.0518,2029400.0],["2025-04-09",20.1721,22.1893,19.95,21.995,2667300.0],["2025-04-10",21.2547,21.301,20.3942,20.9216,1461900.0],["2025-04-11",21.2732,21.7914,21.1992,21.6619,1200200.0],["2025-04-14",22.0135,22.2171,21.7637,22.0135,722400.0],["2025-04-15",22.0968,22.1801,21.9765,22.0505,793000.0],["2025-04-16",21.9302,22.2541,21.8562,21.9487,745700.0],["2025-04-17",21.8562,22.0783,21.8007,21.8469,642100.0],["2025-04-21",21.9025,21.9025,21.2362,21.5508,603900.0],["2025-04-22",22.1245,22.5779,22.0968,22.3374,830900.0],["2025-04-23",22.4577,22.9203,22.4484,22.6335,676400.0],["2025-04-24",22.7538,22.874,22.6427,22.874,584100.0],["2025-04-25",23.1516,23.2257,23.0314,23.1609,672500.0],["2025-04-28",23.3922,23.42,23.2257,23.3737,454300.0],["2025-04-29",23.2997,23.3367,23.1424,23.1609,683500.0],["2025-04-30",23.346,23.4755,23.0961,23.457,905600.0],["2025-05-01",23.4015,23.4385,22.9388,23.1146,701900.0],["2025-05-02",23.7531,23.9289,23.6328,23.6791,1498900.0],["2025-05-05",23.6698,23.7531,23.4663,23.7253,1002200.0],["2025-05-06",22.837,22.9203,22.2818,22.2911,2031100.0],["2025-05-07",22.4947,22.652,22.0505,22.106,1287100.0],["2025-05-08",22.4021,22.4484,22.1986,22.2726,1098100.0],["2025-05-09",22.5872,22.7167,22.4947,22.7075,1149500.0],["2025-05-12",23.2627,23.4755,23.0314,23.1702,1312000.0],["2025-05-13",23.3983,23.4175,23.1288,23.3116,1212900.0],["2025-05-14",23.3983,23.4368,22.9651,22.9844,1665000.0],["2025-05-15",23.1576,23.4175,23.0325,23.3694,727700.0],["2025-05-16",23.1095,23.2443,22.994,23.1288,864900.0],["2025-05-19",23.0421,23.1095,22.9074,22.9748,1161700.0],["2025-05-20",23.0325,23.0999,22.9459,23.0614,1192400.0],["2025-05-21",23.1576,23.1673,22.532,22.5513,1648300.0],["2025-05-22",22.3299,22.3491,22.0026,22.2048,2403500.0],["2025-05-23",21.6273,21.9256,21.5406,21.7043,1306800.0],["2025-05-27",22.2433,22.3299,22.147,22.2144,1060900.0],["2025-05-28",22.0604,22.1181,22.0123,22.07,973200.0],["2025-05-29",22.147,22.224,22.0411,22.0989,1041000.0],["2025-05-30",21.9834,22.224,21.8583,22.1759,1352800.0],["2025-06-02",21.8775,21.993,21.6465,21.9545,1007800.0],["2025-06-03",21.685,22.0604,21.6176,21.9449,1756100.0],["2025-06-04",22.0989,22.2625,22.07,22.1181,1510500.0],["2025-06-05",22.1566,22.5224,22.0893,22.455,1648900.0],["2025-06-06",22.3588,22.7053,22.3588,22.5801,1226500.0],["2025-06-09",22.6956,22.7534,22.5898,22.5994,815000.0],["2025-06-10",22.7534,23.0133,22.6764,22.9363,1549700.0],["2025-06-11",22.9074,23.0518,22.7053,22.7341,1187800.0],["2025-06-12",22.6475,22.8496,22.6186,22.7341,680600.0],["2025-06-13",22.1278,22.1663,21.8583,21.8968,798800.0],["2025-06-16",22.0315,22.2144,21.9641,21.9834,884300.0],["2025-06-17",21.8005,21.8101,21.2519,21.2808,1072000.0],["2025-06-18",21.2326,21.3578,21.1268,21.2326,959600.0],["2025-06-20",21.7043,21.7043,21.4155,21.454,1227500.0],["2025-06-23",21.4636,21.839,21.3674,21.8294,1631000.0],["2025-06-24",22.6571,23.0518,22.5994,23.0036,1359800.0],["2025-06-25",22.7823,23.0614,22.7534,23.0229,882900.0],["2025-06-26",23.0133,23.2058,22.9651,23.1769,683700.0],["2025-06-27",23.0903,23.3116,22.994,23.2346,758900.0],["2025-06-30",23.0806,23.2154,22.9844,23.0806,614400.0],["2025-07-01",22.8689,23.3501,22.8593,23.2924,802000.0],["2025-07-02",23.3213,23.6293,23.3213,23.6004,754200.0],["2025-07-03",23.4079,23.4849,23.2058,23.2635,871500.0],["2025-07-07",23.0806,23.148,22.8978,22.9459,1239600.0],["2025-07-08",22.8593,23.2539,22.8593,23.1769,1234900.0],["2025-07-09",23.2828,23.302,22.9555,23.225,1699500.0],["2025-07-10",23.4271,23.7736,23.4175,23.7351,935700.0],["2025-07-11",23.2635,23.2924,23.0421,23.1288,557600.0],["2025-07-14",23.0036,23.2346,22.9748,23.1384,614200.0],["2025-07-15",23.4079,23.4368,23.1095,23.2058,607600.0],["2025-07-16",23.2731,23.4753,23.1095,23.4656,1013900.0],["2025-07-17",23.4945,23.7351,23.4753,23.687,843100.0],["2025-07-18",23.8218,23.8603,23.5908,23.6774,814800.0],["2025-07-21",23.5426,23.7736,23.3886,23.6196,774400.0],["2025-07-22",23.7544,24.1105,23.7544,24.0816,892600.0],["2025-07-23",24.3704,24.8901,24.3126,24.8805,1733800.0],["2025-07-24",24.6495,25.0153,24.6303,24.8709,1328300.0],["2025-07-25",24.7939,25.1981,24.6976,25.1789,919000.0],["2025-07-28",24.8035,24.8613,24.5821,24.6976,1872000.0],["2025-07-29",27.2964,27.383,26.7189,26.9691,3236900.0],["2025-07-30",26.4686,26.4879,25.6986,25.8045,2321400.0],["2025-07-31",25.4676,25.5639,25.1693,25.2174,1666900.0],["2025-08-01",25.6409,25.689,25.2655,25.4676,1781700.0],["2025-08-04",25.4291,25.7179,25.4291,25.7179,860200.0],["2025-08-05",25.5831,25.6505,25.3233,25.381,831700.0],["2025-08-06",25.4195,25.4388,25.1885,25.2174,803200.0],["2025-08-07",25.5158,25.6505,25.3906,25.612,890100.0],["2025-08-08",25.7179,25.9104,25.6409,25.8334,1104500.0],["2025-08-11",25.689,25.766,25.5446,25.6794,598900.0],["2025-08-12",25.8623,26.0355,25.8045,25.9778,1223900.0],["2025-08-13",25.9778,26.3435,25.9778,26.2665,476700.0],["2025-08-14",25.9296,26.2376,25.8911,26.2087,620800.0],["2025-08-15",26.2761,26.459,26.2569,26.4397,688000.0],["2025-08-18",26.305,26.5071,26.305,26.4205,656400.0],["2025-08-19",26.6515,26.7959,26.4782,26.536,1270000.0],["2025-08-20",26.6515,26.7959,26.6419,26.7189,923600.0],["2025-08-21",26.5264,26.5456,26.382,26.4109,498600.0],["2025-08-22",26.6419,27.306,26.6419,27.2771,835600.0],["2025-08-25",27.1039,27.1424,26.5552,26.5649,713400.0],["2025-08-26",26.8729,26.9017,26.7092,26.767,525600.0],["2025-08-27",26.4975,26.7092,26.4301,26.6515,515900.0],["2025-08-28",26.5745,26.5745,26.3916,26.5456,456600.0],["2025-08-29",26.4109,26.6034,26.4109,26.5456,1019700.0],["2025-09-02",26.0451,26.2954,25.9296,26.0451,590600.0],["2025-09-03",26.074,26.151,26.0066,26.1318,638100.0],["2025-09-04",26.382,26.7092,26.3242,26.69,625700.0],["2025-09-05",26.7189,26.9499,26.7092,26.8825,609100.0],["2025-09-08",26.613,26.8729,26.613,26.8151,1053700.0],["2025-09-09",26.9114,27.1616,26.8632,27.0846,486400.0],["2025-09-10",27.3541,27.4119,27.1712,27.2097,740500.0],["2025-09-11",27.2194,27.5851,27.2194,27.5466,802800.0],["2025-09-12",27.2964,27.306,27.0557,27.1424,491700.0],["2025-09-15",27.2579,27.3156,27.075,27.1135,421200.0],["2025-09-16",27.0269,27.0942,26.9017,27.0076,565200.0],["2025-09-17",26.9114,27.306,26.8247,26.8729,572500.0],["2025-09-18",26.9306,27.229,26.8729,27.2097,939100.0],["2025-09-19",27.1231,27.1616,26.9402,27.0365,824100.0],["2025-09-22",26.9787,27.0846,26.8632,26.998,480800.0],["2025-09-23",26.844,27.0365,26.7189,26.7574,510400.0],["2025-09-24",26.4205,26.5071,26.2954,26.3724,444600.0],["2025-09-25",25.5735,25.7083,25.4773,25.5639,790200.0],["2025-09-26",25.843,25.9585,25.7756,25.8141,574800.0],["2025-09-29",25.8815,26.0451,25.8815,25.9008,647000.0],["2025-09-30",25.9489,26.2376,25.8623,26.2376,777100.0],["2025-10-01",26.4879,26.613,26.2665,26.6034,712600.0],["2025-10-02",26.69,26.7574,26.4494,26.7285,376300.0],["2025-10-03",26.7381,27.0172,26.7381,26.9499,1021100.0],["2025-10-06",27.2194,27.2771,26.9595,26.9884,525100.0],["2025-10-07",26.998,27.0172,26.7574,26.7862,408700.0],["2025-10-08",26.9499,27.2097,26.9499,27.1905,329400.0],["2025-10-09",27.1424,27.1616,26.9114,26.9787,393900.0],["2025-10-10",27.1039,27.1616,26.2954,26.305,494100.0],["2025-10-13",26.4782,26.5937,26.4109,26.4686,395700.0],["2025-10-14",25.9585,26.228,25.8815,26.1318,587000.0],["2025-10-15",26.5456,26.7959,26.5167,26.767,487900.0],["2025-10-16",27.075,27.3541,27.0172,27.2675,478000.0],["2025-10-17",27.152,27.4889,27.1327,27.4504,414100.0],["2025-10-20",27.3252,27.5466,27.3252,27.4022,354500.0],["2025-10-21",27.306,27.5177,27.2482,27.3252,517400.0],["2025-10-22",27.614,27.845,27.4022,27.4985,502900.0],["2025-10-23",27.5947,27.9701,27.5659,27.922,839100.0],["2025-10-24",27.845,27.9316,27.7487,27.7487,474700.0],["2025-10-27",28.0664,28.1915,27.6525,27.8065,696800.0],["2025-10-28",27.9124,27.9316,25.15,26.2761,5111100.0],["2025-10-29",26.7092,26.8344,26.4494,26.5649,1071000.0],["2025-10-30",26.151,26.4301,26.151,26.2472,992300.0],["2025-10-31",26.2472,26.4782,26.151,26.2954,859000.0],["2025-11-03",26.0933,26.5456,26.0259,26.1895,1378600.0],["2025-11-04",27.1424,27.46,26.7862,26.9691,2545500.0],["2025-11-05",27.1809,27.383,26.8151,27.0172,1050700.0],["2025-11-06",27.2001,27.383,26.9691,27.1809,1163700.0],["2025-11-07",26.9787,27.152,26.8536,27.1135,696300.0],["2025-11-10",27.2771,27.3445,27.0461,27.1905,664800.0],["2025-11-11",27.5947,28.2685,27.5659,28.23,868600.0],["2025-11-12",28.1145,28.4321,28.1145,28.2781,630600.0],["2025-11-13",28.0375,28.2107,27.8257,27.8354,724900.0],["2025-11-14",27.4985,27.7584,27.4696,27.5947,585900.0],["2025-11-17",27.1039,27.2386,26.8825,26.9306,594300.0],["2025-11-18",26.4301,26.5841,26.228,26.459,627600.0],["2025-11-19",26.2857,26.3146,25.9008,26.0451,421000.0],["2025-11-20",26.0836,26.1991,25.6794,25.7083,791300.0],["2025-11-21",25.7275,26.4012,25.6409,26.2376,911400.0],["2025-11-24",26.2857,26.4301,26.2473,26.3435,588400.0],["2025-11-25",26.536,26.8344,26.536,26.8055,554100.0],["2025-11-26",26.8055,27.152,26.7766,27.0172,578500.0],["2025-11-28",26.9595,27.152,26.9017,27.1039,234900.0],["2025-12-01",27.306,27.5081,27.2579,27.2579,619700.0],["2025-12-02",27.1135,27.2097,27.0172,27.1712,376100.0],["2025-12-03",27.0269,27.2579,26.9595,26.9884,450700.0],["2025-12-04",25.4388,25.6698,25.3136,25.6601,1401400.0],["2025-12-05",26.1029,26.3146,25.9874,26.0355,709400.0],["2025-12-08",26.3339,26.3627,25.8238,25.8911,819300.0],["2025-12-09",25.8815,26.0547,25.7949,25.8045,671000.0],["2025-12-10",25.7275,26.0355,25.7083,25.9874,563400.0],["2025-12-11",26.0163,26.151,25.9393,25.997,1302500.0],["2025-12-12",25.7756,25.8334,25.5639,25.6216,659200.0],["2025-12-15",25.5543,25.7083,25.4388,25.4676,606600.0],["2025-12-16",25.5639,25.5831,25.3521,25.535,626900.0],["2025-12-17",25.1596,25.3618,25.1404,25.15,563000.0],["2025-12-18",25.5735,25.7179,25.4965,25.4965,563700.0],["2025-12-19",25.6505,25.843,25.6409,25.6601,490100.0],["2025-12-22",25.6698,26.0355,25.6313,25.8238,502000.0],["2025-12-23",25.8238,25.8911,25.6986,25.8719,324900.0],["2025-12-24",25.8238,25.997,25.8238,25.9681,190400.0],["2025-12-26",25.9681,26.1029,25.9296,26.0933,386400.0],["2025-12-29",26.1991,26.3339,26.1414,26.2376,500400.0],["2025-12-30",26.1991,26.3916,26.1991,26.3627,596000.0],["2025-12-31",26.2184,26.2569,26.0644,26.0644,261800.0],["2026-01-02",26.2665,26.2665,25.9681,26.0548,563400.0],["2026-01-05",26.536,27.0557,26.5071,26.9691,613800.0],["2026-01-06",27.0654,27.6429,27.0461,27.6236,694300.0],["2026-01-07",27.845,28.0567,27.8161,28.0279,592600.0],["2026-01-08",27.9027,28.5091,27.9027,28.3262,835600.0],["2026-01-09",28.8171,28.9037,28.3744,28.4706,813700.0],["2026-01-12",28.9037,28.9615,28.5957,28.6824,647300.0],["2026-01-13",28.7594,28.8075,28.4032,28.5187,674200.0],["2026-01-14",28.7305,29.0289,28.3744,28.9711,874300.0],["2026-01-15",29.0289,29.1636,28.9037,29.0385,388800.0],["2026-01-16",28.8556,28.8652,28.4514,28.4706,706600.0],["2026-01-20",27.5081,27.6429,27.3252,27.4215,677900.0],["2026-01-21",27.8835,28.1626,27.6814,28.1145,713800.0],["2026-01-22",28.4321,28.7016,28.4032,28.6246,603000.0],["2026-01-23",28.2107,28.3262,28.0375,28.2974,655300.0],["2026-01-26",28.2492,28.4129,28.1241,28.1434,744400.0],["2026-01-27",27.9701,28.4899,27.9124,28.4129,904800.0],["2026-01-28",28.2011,28.2589,27.8161,27.9316,760300.0],["2026-01-29",28.0471,28.1722,27.7487,28.153,609500.0],["2026-01-30",27.7295,27.7969,27.4792,27.6236,626400.0],["2026-02-02",27.5755,27.8354,27.4889,27.8161,560000.0],["2026-02-03",27.9124,28.1337,27.691,27.9316,495800.0],["2026-02-04",28.0856,28.5572,27.46,28.3744,2461600.0],["2026-02-05",27.4696,28.1626,27.4215,27.7969,1780900.0],["2026-02-06",27.9894,28.4225,27.9894,28.3551,968400.0],["2026-02-09",28.2685,28.5572,28.0471,28.5091,1884600.0],["2026-02-10",30.7999,32.1858,30.7325,31.6757,5400900.0],["2026-02-11",30.6362,30.8769,29.7989,30.8672,1621700.0],["2026-02-12",31.0212,31.1271,30.1646,30.232,1233300.0],["2026-02-13",30.0876,30.1357,29.7507,30.078,1089300.0],["2026-02-17",29.6641,30.078,29.6641,30.0491,1255600.0],["2026-02-18",29.9432,30.3764,29.9432,30.2994,1335800.0],["2026-02-19",30.0395,30.0972,29.7219,29.7989,808400.0],["2026-02-20",29.616,30.0876,29.616,30.0876,927800.0],["2026-02-23",30.0587,30.1261,29.9144,30.0491,908900.0],["2026-02-24",30.3186,30.463,30.1742,30.3186,748200.0],["2026-02-25",30.2801,30.4245,30.1935,30.309,583300.0],["2026-02-26",30.5592,30.9057,30.4341,30.8769,705700.0],["2026-02-27",30.6747,30.9539,30.6074,30.7999,464000.0],["2026-03-02",29.9432,30.0395,29.5679,29.9914,967600.0],["2026-03-03",28.7882,29.3176,28.4514,29.2021,954700.0],["2026-03-04",29.5486,29.8277,29.385,29.77,816500.0],["2026-03-05",28.8749,29.1059,28.23,28.5476,947300.0],["2026-03-06",27.922,28.0664,27.7199,27.845,1136900.0],["2026-03-09",27.5466,28.3551,27.2386,28.3166,1183300.0],["2026-03-10",28.5284,28.538,27.8257,27.8642,1025200.0],["2026-03-11",27.691,27.7584,27.4215,27.7295,625700.0],["2026-03-12",27.5562,27.6814,27.1039,27.2001,822600.0],["2026-03-13",27.3349,27.4022,26.6996,26.7477,708800.0],["2026-03-16",27.0557,27.3349,26.9595,27.1905,759900.0],["2026-03-17",27.3926,27.6044,27.2001,27.2386,687800.0],["2026-03-18",26.9017,26.9017,26.3435,26.3435,957200.0],["2026-03-19",25.5831,26.0259,25.5735,25.8526,1232400.0],["2026-03-20",25.766,25.7756,25.0923,25.2655,1110700.0],["2026-03-23",25.8719,26.2569,25.7179,25.8045,1478400.0],["2026-03-24",25.6409,25.9681,25.612,25.7275,1415400.0],["2026-03-25",26.2954,26.6034,26.1317,26.4109,1209000.0],["2026-03-26",26.1895,26.6226,26.1029,26.1221,1089600.0],["2026-03-27",26.1221,26.1703,25.766,25.7756,936500.0],["2026-03-30",25.9489,25.9585,25.4388,25.535,1036600.0],["2026-03-31",25.8238,26.4494,25.6698,26.3724,1158400.0],["2026-04-01",26.4686,26.5841,26.1991,26.2665,863000.0],["2026-04-02",25.7756,26.4205,25.7179,26.0933,996300.0],["2026-04-06",25.8719,26.2087,25.8526,26.1799,743600.0],["2026-04-07",26.074,26.1125,25.6409,25.997,1261700.0],["2026-04-08",27.1327,27.2771,26.8536,26.998,740300.0],["2026-04-09",26.8825,27.2771,26.7092,27.075,1101100.0],["2026-04-10",27.6044,27.614,27.1905,27.2482,849000.0],["2026-04-13",27.1616,27.5177,27.075,27.4792,942700.0],["2026-04-14",27.845,28.1241,27.8257,27.999,605300.0],["2026-04-15",28.153,28.2011,27.8931,27.999,517100.0],["2026-04-16",28.2107,28.2204,27.5466,27.5562,1577700.0],["2026-04-17",28.5572,28.8267,28.4802,28.5861,1012600.0],["2026-04-20",28.1819,28.3359,28.0279,28.0952,715800.0],["2026-04-21",27.845,27.8739,27.2867,27.4119,1121000.0],["2026-04-22",27.3445,27.4119,27.0461,27.1809,914900.0],["2026-04-23",26.7959,26.9114,26.2761,26.5937,1120100.0],["2026-04-24",26.3531,26.5071,26.2569,26.4397,802900.0],["2026-04-27",26.4879,26.69,26.4397,26.5071,946000.0],["2026-04-28",26.151,26.2184,25.9104,26.1029,878500.0],["2026-04-29",25.0056,25.0538,24.1586,24.6206,3270400.0],["2026-04-30",25.1404,25.4195,25.0056,25.3521,1154900.0],["2026-05-01",25.4388,25.5254,25.1693,25.1789,742300.0],["2026-05-04",25.5446,25.7083,25.1789,25.2559,1285200.0],["2026-05-05",25.612,25.6986,25.15,25.458,1421500.0],["2026-05-06",26.0066,26.3627,25.843,26.2087,3327700.0],["2026-05-07",26.613,26.7574,26.1317,26.1414,1309100.0],["2026-05-08",26.3531,26.4205,26.1125,26.1895,907800.0],["2026-05-11",26.3627,26.4109,25.6986,25.7275,1488700.0],["2026-05-12",25.6601,26.0451,25.6216,25.997,1132300.0],["2026-05-13",25.46,25.71,25.43,25.63,1820200.0],["2026-05-14",25.61,25.77,25.5,25.5,908700.0],["2026-05-15",25.33,25.4,25.19,25.23,1219900.0],["2026-05-18",25.79,26.26,25.79,26.05,1218100.0],["2026-05-19",26.04,26.25,25.92,26.05,952200.0],["2026-05-20",26.44,26.82,26.21,26.74,1502600.0],["2026-05-21",26.91,27.28,26.7,27.15,1102200.0],["2026-05-22",27.14,27.22,26.91,26.95,1001800.0],["2026-05-26",27.09,27.13,26.79,26.94,1103200.0],["2026-05-27",26.9,26.94,26.42,26.6,1019500.0],["2026-05-28",26.11,26.59,26.1,26.45,1187100.0],["2026-05-29",26.57,26.85,26.36,26.39,970000.0],["2026-06-01",26.04,26.14,25.81,26.08,958500.0],["2026-06-02",25.61,25.8,25.42,25.43,3045900.0],["2026-06-03",25.37,25.64,25.25,25.35,919500.0],["2026-06-04",25.74,26.04,25.71,25.99,961200.0],["2026-06-05",26.32,26.51,26.0,26.11,1197500.0],["2026-06-08",25.83,25.99,25.7,25.82,933600.0],["2026-06-09",26.45,26.75,26.26,26.5,1637400.0],["2026-06-10",26.11,26.12,25.65,25.67,1083700.0],["2026-06-11",25.97,26.26,25.56,26.11,1211200.0],["2026-06-12",26.27,26.47,26.01,26.46,1032800.0],["2026-06-15",27.23,27.27,26.66,26.69,992900.0],["2026-06-16",26.85,26.96,26.73,26.8,582800.0],["2026-06-17",26.74,26.86,26.13,26.24,1579200.0],["2026-06-18",26.32,27.09,26.25,26.78,1496700.0],["2026-06-22",27.16,27.24,26.89,26.98,1200900.0],["2026-06-23",26.61,26.84,26.55,26.61,748200.0],["2026-06-24",26.69,26.93,26.66,26.73,1190400.0],["2026-06-25",27.16,27.59,27.16,27.29,848400.0],["2026-06-26",26.99,27.25,26.98,27.1,908900.0],["2026-06-29",27.21,27.26,27.11,27.21,828900.0],["2026-06-30",27.32,27.35,26.86,27.19,1091800.0],["2026-07-01",27.2,27.45,27.1,27.2,707800.0],["2026-07-02",27.67,27.85,27.55,27.74,930300.0],["2026-07-06",28,28.26,27.715,28.16,1030943.863177],["2026-07-07",28.49,28.53,28.1,28.23,839903.696916],["2026-07-08",27.78,27.78,27.385,27.58,753976.180688],["2026-07-09",27.37,27.55,27.23,27.26,1068032.625081],["2026-07-10",27.48,27.57,27.31,27.4,641617.541905],["2026-07-13",27.33,27.6,27.26,27.34,655677.206967],["2026-07-14",26.72,26.755,25.985,26.06,1459068.596623],["2026-07-15",26.5,27.145,26.47,27.02,1150405.775093],["2026-07-16",26.92,27.34,26.89,27.29,889805.247998],["2026-07-17",27.19,27.24,26.84,26.95,691550.118796],["2026-07-20",27.02,27.0399,26.73,26.75,734359.950297],["2026-07-21",26.42,26.63,26.246,26.58,734552.857703],["2026-07-22",26.87,26.87,26.265,26.27,854430.294688],["2026-07-23",25.85,26.13,25.75,26.03,923919.464672],["2026-07-24",26.25,26.405,26.13,26.17,827708.872735],["2026-07-27",26.57,27.2,24.82,25.02,6321863.854273],["2026-07-28",23.94,25.61,23.85,25.55,3120880.490633],["2026-07-29",25.55,26.285,25.46,26.1,1694113.309821],["2026-07-30",26.66,26.685,26.27,26.44,1652098.482321],["2026-07-31",26.27,26.3,25.905,26.3,1306465.554404]]}