{"t":"TMO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.6731,1.7265,1.6731,1.6731,151495.0],["1980-03-18",1.6731,1.6909,1.6375,1.6375,436261.0],["1980-03-19",1.7087,1.7621,1.7087,1.7087,234647.0],["1980-03-20",1.7087,1.7265,1.6731,1.6731,60370.0],["1980-03-21",1.6731,1.7265,1.6731,1.6731,53536.0],["1980-03-24",1.6197,1.6197,1.5663,1.5663,312103.0],["1980-03-25",1.6019,1.6553,1.6019,1.6019,170859.0],["1980-03-26",1.6019,1.6553,1.6019,1.6019,195919.0],["1980-03-27",1.4773,1.4773,1.4239,1.4239,299573.0],["1980-03-28",1.6197,1.6731,1.6197,1.6197,265402.0],["1980-03-31",1.7087,1.7621,1.7087,1.7087,345136.0],["1980-04-01",1.7087,1.7443,1.6909,1.6909,242620.0],["1980-04-02",1.6909,1.7443,1.6909,1.6909,61509.0],["1980-04-03",1.6909,1.7265,1.6731,1.6731,130992.0],["1980-04-07",1.6375,1.6375,1.5841,1.5841,137827.0],["1980-04-08",1.6019,1.6553,1.6019,1.6019,97959.0],["1980-04-09",1.6731,1.7265,1.6731,1.6731,205031.0],["1980-04-10",1.7443,1.7977,1.7443,1.7443,214144.0],["1980-04-11",1.7443,1.7977,1.7443,1.7443,264263.0],["1980-04-14",1.7265,1.7265,1.6731,1.6731,130992.0],["1980-04-15",1.6731,1.7087,1.6553,1.6553,123019.0],["1980-04-16",1.6731,1.7265,1.6731,1.6731,64927.0],["1980-04-17",1.6731,1.7087,1.6553,1.6553,103655.0],["1980-04-18",1.6553,1.6909,1.6375,1.6375,125297.0],["1980-04-21",1.6375,1.6553,1.6019,1.6019,135548.0],["1980-04-22",1.6909,1.7443,1.6909,1.6909,181111.0],["1980-04-23",1.7087,1.7621,1.7087,1.7087,174277.0],["1980-04-24",1.7799,1.8333,1.7799,1.7799,96820.0],["1980-04-25",1.7799,1.7977,1.7443,1.7443,27338.0],["1980-04-28",1.7799,1.8333,1.7799,1.7799,63788.0],["1980-04-29",1.8155,1.8689,1.8155,1.8155,77456.0],["1980-04-30",1.8333,1.8867,1.8333,1.8333,126436.0],["1980-05-01",1.8333,1.8333,1.7799,1.7799,199336.0],["1980-05-02",1.7799,1.8333,1.7799,1.7799,79734.0],["1980-05-05",1.7977,1.8511,1.7977,1.7977,43284.0],["1980-05-06",1.7977,1.8333,1.7799,1.7799,158330.0],["1980-05-07",1.7799,1.7799,1.7265,1.7265,166303.0],["1980-05-08",1.7087,1.7087,1.6553,1.6553,103655.0],["1980-05-09",1.6731,1.7265,1.6731,1.6731,13669.0],["1980-05-12",1.6731,1.7265,1.6731,1.6731,7973.0],["1980-05-13",1.7087,1.7621,1.7087,1.7087,94542.0],["1980-05-14",1.7443,1.7977,1.7443,1.7443,582061.0],["1980-05-15",1.7443,1.7977,1.7443,1.7443,67205.0],["1980-05-16",1.7977,1.8511,1.7977,1.7977,198197.0],["1980-05-19",1.8155,1.8689,1.8155,1.8155,61509.0],["1980-05-20",1.7977,1.7977,1.7443,1.7443,201614.0],["1980-05-21",1.7443,1.7977,1.7443,1.7443,77456.0],["1980-05-22",1.7799,1.8333,1.7799,1.7799,107072.0],["1980-05-23",1.8155,1.8689,1.8155,1.8155,116184.0],["1980-05-27",1.8155,1.8689,1.8155,1.8155,143522.0],["1980-05-28",1.8155,1.8511,1.7977,1.7977,121880.0],["1980-05-29",1.7977,1.8155,1.7621,1.7621,136688.0],["1980-05-30",1.7799,1.8333,1.7799,1.7799,832655.0],["1980-06-02",1.7799,1.8333,1.7799,1.7799,93403.0],["1980-06-03",1.7799,1.8155,1.7621,1.7621,79734.0],["1980-06-04",1.7621,1.8155,1.7621,1.7621,213005.0],["1980-06-05",1.7621,1.7977,1.7443,1.7443,236925.0],["1980-06-06",1.7977,1.8511,1.7977,1.7977,175416.0],["1980-06-09",1.7977,1.8511,1.7977,1.7977,158330.0],["1980-06-10",1.9223,1.9756,1.9223,1.9223,357666.0],["1980-06-11",2.029,2.0824,2.029,2.029,448791.0],["1980-06-12",2.029,2.0646,2.0112,2.0112,441956.0],["1980-06-13",2.0468,2.1002,2.0468,2.0468,290461.0],["1980-06-16",2.0468,2.0646,2.0112,2.0112,149217.0],["1980-06-17",1.9934,1.9934,1.94,1.94,169720.0],["1980-06-18",1.9401,1.9756,1.9223,1.9223,260845.0],["1980-06-19",1.7621,1.7621,1.7087,1.7087,440817.0],["1980-06-20",1.7977,1.8511,1.7977,1.7977,252872.0],["1980-06-23",1.7977,1.8511,1.7977,1.7977,202753.0],["1980-06-24",1.7977,1.8333,1.7799,1.7799,126436.0],["1980-06-25",1.9045,1.9578,1.9045,1.9045,287044.0],["1980-06-26",1.9045,1.9401,1.8867,1.8867,179972.0],["1980-06-27",1.8867,1.9223,1.8689,1.8689,69483.0],["1980-06-30",1.8333,1.8333,1.7799,1.7799,207309.0],["1980-07-01",1.7799,1.8155,1.7621,1.7621,64927.0],["1980-07-02",1.8333,1.8867,1.8333,1.8333,162886.0],["1980-07-03",1.9223,1.9756,1.9223,1.9223,171998.0],["1980-07-07",1.9223,1.9578,1.9223,1.9223,135548.0],["1980-07-08",1.9223,1.9401,1.9223,1.9223,102516.0],["1980-07-09",1.9223,1.9401,1.9045,1.9045,119602.0],["1980-07-10",1.9045,1.9045,1.8867,1.8867,86569.0],["1980-07-11",1.9223,1.9401,1.9223,1.9223,156052.0],["1980-07-14",2.0112,2.029,2.0112,2.0112,232369.0],["1980-07-15",2.0112,2.0112,1.9756,1.9756,332606.0],["1980-07-16",1.9578,1.9578,1.94,1.94,178833.0],["1980-07-17",1.94,1.9578,1.94,1.94,185667.0],["1980-07-18",1.9401,1.9401,1.9223,1.9223,119602.0],["1980-07-21",1.94,1.9578,1.94,1.94,222117.0],["1980-07-22",1.9223,1.9223,1.8867,1.8867,219839.0],["1980-07-23",1.8867,1.9223,1.8867,1.8867,256289.0],["1980-07-24",1.8867,1.9045,1.8867,1.8867,165164.0],["1980-07-25",1.9578,1.9756,1.9578,1.9578,156052.0],["1980-07-28",2.0468,2.0646,2.0468,2.0468,422592.0],["1980-07-29",2.1002,2.118,2.1002,2.1002,490936.0],["1980-07-30",2.1892,2.2248,2.1892,2.1892,542194.0],["1980-07-31",2.1714,2.1714,2.1358,2.1358,568392.0],["1980-08-01",2.1536,2.1892,2.1536,2.1536,217561.0],["1980-08-04",2.1892,2.207,2.1892,2.1892,275653.0],["1980-08-05",2.1892,2.207,2.1714,2.1714,263123.0],["1980-08-06",2.1714,2.207,2.1714,2.1714,238064.0],["1980-08-07",2.474,2.4918,2.474,2.474,525108.0],["1980-08-08",2.4028,2.4028,2.3672,2.3672,370195.0],["1980-08-11",2.3672,2.3672,2.3494,2.3494,238064.0],["1980-08-12",2.3316,2.3316,2.3138,2.3138,350831.0],["1980-08-13",2.3494,2.3672,2.3494,2.3494,166303.0],["1980-08-14",2.4028,2.4206,2.4028,2.4028,269958.0],["1980-08-15",2.4206,2.4562,2.4206,2.4206,334884.0],["1980-08-18",2.4028,2.4028,2.385,2.385,215283.0],["1980-08-19",2.3672,2.3672,2.3316,2.3316,281348.0],["1980-08-20",2.4028,2.4206,2.4028,2.4028,161747.0],["1980-08-21",2.6342,2.6698,2.6342,2.6342,543333.0],["1980-08-22",2.6342,2.6342,2.6164,2.6164,230091.0],["1980-08-25",2.5986,2.5986,2.5808,2.5808,340580.0],["1980-08-26",2.5808,2.5986,2.5808,2.5808,428288.0],["1980-08-27",2.5808,2.5986,2.5274,2.5452,369056.0],["1980-08-28",2.5274,2.5274,2.4829,2.4829,140105.0],["1980-08-29",2.4829,2.5007,2.4473,2.4562,104794.0],["1980-09-02",2.4562,2.474,2.4473,2.4562,35311.0],["1980-09-03",2.474,2.4918,2.474,2.4918,135548.0],["1980-09-04",2.4918,2.5096,2.4295,2.4473,289322.0],["1980-09-05",2.4473,2.474,2.4295,2.4651,87708.0],["1980-09-08",2.4562,2.4562,2.4206,2.4295,214144.0],["1980-09-09",2.4295,2.4295,2.3672,2.4295,74039.0],["1980-09-10",2.4295,2.4384,2.385,2.4295,235786.0],["1980-09-11",2.4384,2.5719,2.4384,2.5541,186806.0],["1980-09-12",2.5452,2.5452,2.5185,2.5452,85430.0],["1980-09-15",2.5452,2.5452,2.4918,2.5452,181111.0],["1980-09-16",2.5541,2.6253,2.5541,2.6075,275653.0],["1980-09-17",2.6253,2.7944,2.6253,2.7677,390698.0],["1980-09-18",2.7588,2.7588,2.652,2.6787,514856.0],["1980-09-19",2.6787,2.7321,2.6787,2.7321,116184.0],["1980-09-22",2.7321,2.7588,2.6876,2.7143,179972.0],["1980-09-23",2.7054,2.7054,2.5808,2.5986,121880.0],["1980-09-24",2.5986,2.7143,2.5274,2.7054,533081.0],["1980-09-25",2.7054,2.7054,2.6698,2.6698,248316.0],["1980-09-26",2.6431,2.6431,2.6164,2.6164,161747.0],["1980-09-29",2.563,2.563,2.4562,2.4562,345136.0],["1980-09-30",2.4562,2.5185,2.4384,2.5185,289322.0],["1980-10-01",2.5185,2.5185,2.474,2.474,110489.0],["1980-10-02",2.474,2.5363,2.4651,2.5007,198197.0],["1980-10-03",2.5096,2.5808,2.5096,2.5808,287044.0],["1980-10-06",2.5808,2.7143,2.563,2.7054,178833.0],["1980-10-07",2.7054,2.7054,2.652,2.6609,83152.0],["1980-10-08",2.6609,2.6965,2.6164,2.6609,132131.0],["1980-10-09",2.6698,2.7232,2.6698,2.6698,109350.0],["1980-10-10",2.6698,2.7054,2.6431,2.6698,110489.0],["1980-10-13",2.6698,2.6698,2.6431,2.6698,62648.0],["1980-10-14",2.6787,2.6965,2.6787,2.6787,151495.0],["1980-10-15",2.6787,2.6876,2.6342,2.6609,239203.0],["1980-10-16",2.6609,2.6698,2.5541,2.5541,118463.0],["1980-10-17",2.5541,2.5541,2.474,2.5007,53536.0],["1980-10-20",2.5007,2.5096,2.474,2.5096,91125.0],["1980-10-21",2.5185,2.5719,2.5185,2.5452,101377.0],["1980-10-22",2.5452,2.5808,2.5274,2.5808,103655.0],["1980-10-23",2.5808,2.5897,2.5185,2.5363,67205.0],["1980-10-24",2.5363,2.5363,2.5096,2.5363,94542.0],["1980-10-27",2.5363,2.5363,2.4918,2.4918,76317.0],["1980-10-28",2.474,2.474,2.4295,2.4651,102516.0],["1980-10-29",2.4651,2.4829,2.4028,2.4206,80873.0],["1980-10-30",2.4206,2.4206,2.3761,2.3761,96820.0],["1980-10-31",2.3761,2.3939,2.3672,2.385,76317.0],["1980-11-03",2.3939,2.474,2.3939,2.474,110489.0],["1980-11-05",2.4829,2.5897,2.4829,2.4829,240342.0],["1980-11-06",2.4028,2.4028,2.3494,2.3494,213005.0],["1980-11-07",2.3049,2.3049,2.2337,2.296,264263.0],["1980-11-10",2.2871,2.2871,2.207,2.207,487519.0],["1980-11-11",2.207,2.3138,2.1714,2.296,273375.0],["1980-11-12",2.3138,2.3939,2.3138,2.3939,193641.0],["1980-11-13",2.4117,2.5363,2.4117,2.5274,181111.0],["1980-11-14",2.5363,2.7143,2.5363,2.6164,546750.0],["1980-11-17",2.6164,2.6164,2.5363,2.563,86569.0],["1980-11-18",2.563,2.5986,2.5274,2.563,85430.0],["1980-11-19",2.563,2.5808,2.5096,2.5096,80873.0],["1980-11-20",2.5096,2.5185,2.4918,2.4918,33033.0],["1980-11-21",2.4918,2.5096,2.4384,2.4562,157191.0],["1980-11-24",2.4295,2.4295,2.3672,2.3672,141244.0],["1980-11-25",2.3672,2.4117,2.3049,2.4117,120741.0],["1980-11-26",2.4117,2.4117,2.3494,2.385,89986.0],["1980-11-28",2.385,2.3939,2.3583,2.3583,13669.0],["1980-12-01",2.3494,2.3494,2.2248,2.2426,112767.0],["1980-12-02",2.2426,2.2426,2.1714,2.2159,323494.0],["1980-12-03",2.2159,2.2426,2.1714,2.2426,87708.0],["1980-12-04",2.2426,2.2782,2.2426,2.2604,42145.0],["1980-12-05",2.2604,2.2871,2.2515,2.2515,43284.0],["1980-12-08",2.2159,2.2159,2.0824,2.118,228952.0],["1980-12-09",2.1269,2.1714,2.1269,2.1625,80873.0],["1980-12-10",2.1625,2.207,2.1358,2.1536,47841.0],["1980-12-11",2.1269,2.1269,2.0468,2.0557,228952.0],["1980-12-12",2.0557,2.1358,2.029,2.1358,158330.0],["1980-12-15",2.1714,2.1981,2.1714,2.1714,62648.0],["1980-12-16",2.1625,2.1625,2.0201,2.0468,231230.0],["1980-12-17",2.0646,2.1269,2.0646,2.1002,117323.0],["1980-12-18",2.1002,2.118,2.1002,2.118,141244.0],["1980-12-19",2.118,2.118,2.0913,2.0913,56953.0],["1980-12-22",2.0913,2.1091,2.0735,2.0735,117323.0],["1980-12-23",2.0735,2.1091,1.9934,1.9934,364500.0],["1980-12-24",1.9934,2.0557,1.9934,2.0557,99098.0],["1980-12-26",2.0557,2.0735,2.0557,2.0735,64927.0],["1980-12-29",2.0913,2.1714,2.0913,2.1536,82013.0],["1980-12-30",2.1536,2.1981,2.1091,2.1892,138966.0],["1980-12-31",2.1892,2.1892,2.1447,2.1892,68344.0],["1981-01-02",2.1892,2.207,2.1892,2.1892,31894.0],["1981-01-05",2.1892,2.1981,2.1714,2.1981,79734.0],["1981-01-06",2.207,2.3049,2.207,2.2871,151495.0],["1981-01-07",2.207,2.207,2.118,2.1803,320077.0],["1981-01-08",2.1803,2.2248,2.1714,2.1714,120741.0],["1981-01-09",2.1803,2.2248,2.1803,2.207,116184.0],["1981-01-12",2.207,2.2248,2.1714,2.1981,61509.0],["1981-01-13",2.1714,2.1714,2.118,2.1358,115045.0],["1981-01-14",2.1447,2.1714,2.1447,2.1536,55814.0],["1981-01-15",2.1358,2.1358,2.0824,2.0824,48980.0],["1981-01-16",2.0913,2.1269,2.0913,2.1002,142383.0],["1981-01-19",2.1091,2.2604,2.1091,2.2248,239203.0],["1981-01-20",2.2604,2.3939,2.2604,2.296,220978.0],["1981-01-21",2.296,2.4028,2.2515,2.3939,197058.0],["1981-01-22",2.3939,2.4473,2.385,2.4295,150356.0],["1981-01-23",2.4295,2.474,2.4028,2.4028,126436.0],["1981-01-26",2.4028,2.4384,2.385,2.3939,68344.0],["1981-01-27",2.3939,2.4206,2.3583,2.385,112767.0],["1981-01-28",2.385,2.4117,2.3405,2.3583,88847.0],["1981-01-29",2.3583,2.3672,2.3494,2.3672,26198.0],["1981-01-30",2.3672,2.3939,2.3405,2.3672,119602.0],["1981-02-02",2.3583,2.3583,2.207,2.2248,148078.0],["1981-02-03",2.2248,2.2426,2.1714,2.2426,51258.0],["1981-02-04",2.2426,2.3227,2.2426,2.2426,92264.0],["1981-02-05",2.2426,2.2515,2.1625,2.1714,124158.0],["1981-02-06",2.1714,2.1981,2.1536,2.1892,152634.0],["1981-02-09",2.1892,2.1892,2.1358,2.1358,123019.0],["1981-02-10",2.1358,2.1714,2.1358,2.1714,93403.0],["1981-02-11",2.1714,2.1714,2.1447,2.1625,52397.0],["1981-02-12",2.1625,2.1625,2.118,2.118,178833.0],["1981-02-13",2.118,2.1447,2.118,2.1447,93403.0],["1981-02-17",2.1447,2.1447,2.118,2.1269,293878.0],["1981-02-18",2.1269,2.1447,2.1002,2.118,207309.0],["1981-02-19",2.118,2.1269,2.0913,2.0913,310964.0],["1981-02-20",2.0913,2.1358,2.0913,2.118,63788.0],["1981-02-23",2.118,2.118,2.0824,2.118,86569.0],["1981-02-24",2.118,2.1536,2.118,2.1536,140105.0],["1981-02-25",2.1536,2.2248,2.1447,2.2159,179972.0],["1981-02-26",2.2426,2.2693,2.2426,2.2693,53536.0],["1981-02-27",2.296,2.3316,2.296,2.3316,138966.0],["1981-03-02",2.3316,2.3405,2.296,2.3138,70622.0],["1981-03-03",2.3138,2.3138,2.2604,2.2782,84291.0],["1981-03-04",2.2782,2.3405,2.2604,2.3405,69483.0],["1981-03-05",2.3405,2.4117,2.3316,2.3939,178833.0],["1981-03-06",2.4028,2.4384,2.4028,2.4295,72900.0],["1981-03-09",2.4384,2.5185,2.4384,2.5007,267680.0],["1981-03-10",2.5007,2.5452,2.4651,2.474,136688.0],["1981-03-11",2.474,2.4918,2.4473,2.4473,77456.0],["1981-03-12",2.4473,2.4918,2.4295,2.474,112767.0],["1981-03-13",2.474,2.4918,2.4473,2.4562,94542.0],["1981-03-16",2.4562,2.4562,2.4295,2.4473,55814.0],["1981-03-17",2.4473,2.4651,2.4206,2.4295,54675.0],["1981-03-18",2.4295,2.4473,2.4206,2.4206,83152.0],["1981-03-19",2.4206,2.4473,2.4206,2.4295,29616.0],["1981-03-20",2.4384,2.474,2.4384,2.4384,151495.0],["1981-03-23",2.4384,2.4473,2.4295,2.4473,23920.0],["1981-03-24",2.4473,2.4829,2.4384,2.4473,72900.0],["1981-03-25",2.4473,2.474,2.4295,2.474,20503.0],["1981-03-26",2.474,2.474,2.4384,2.4473,42145.0],["1981-03-27",2.4473,2.4562,2.4206,2.4295,38728.0],["1981-03-30",2.4206,2.4206,2.3939,2.3939,12530.0],["1981-03-31",2.3939,2.4206,2.385,2.4028,34172.0],["1981-04-01",2.4028,2.4295,2.4028,2.4117,53536.0],["1981-04-02",2.4295,2.4829,2.4295,2.4384,156052.0],["1981-04-03",2.4384,2.4562,2.4117,2.4117,51258.0],["1981-04-06",2.4117,2.4117,2.3672,2.3939,83152.0],["1981-04-07",2.3939,2.4206,2.3672,2.3939,141244.0],["1981-04-08",2.3939,2.4473,2.3672,2.385,110489.0],["1981-04-09",2.385,2.4384,2.3761,2.4384,79734.0],["1981-04-10",2.4473,2.5452,2.4473,2.5185,282488.0],["1981-04-13",2.5452,2.5897,2.5452,2.5541,120741.0],["1981-04-14",2.5541,2.5541,2.5096,2.5363,87708.0],["1981-04-15",2.5363,2.5363,2.5096,2.5185,91125.0],["1981-04-16",2.5185,2.5452,2.5096,2.5452,30755.0],["1981-04-20",2.5452,2.5541,2.5274,2.5452,54675.0],["1981-04-21",2.5452,2.5808,2.5274,2.563,46702.0],["1981-04-22",2.563,2.5897,2.5363,2.5808,69483.0],["1981-04-23",2.5808,2.6431,2.563,2.6342,156052.0],["1981-04-24",2.6431,2.7054,2.6431,2.6876,75178.0],["1981-04-27",2.7143,2.7855,2.7143,2.741,154913.0],["1981-04-28",2.741,2.7677,2.6253,2.6253,63788.0],["1981-04-29",2.6253,2.6253,2.5808,2.5808,25059.0],["1981-04-30",2.5808,2.5986,2.5719,2.5986,34172.0],["1981-05-01",2.5897,2.5897,2.5452,2.563,61509.0],["1981-05-04",2.5452,2.5452,2.5185,2.5185,14808.0],["1981-05-05",2.4829,2.4829,2.3939,2.4473,75178.0],["1981-05-06",2.4651,2.5007,2.4651,2.4651,53536.0],["1981-05-07",2.4651,2.474,2.4206,2.4206,29616.0],["1981-05-08",2.4206,2.4206,2.385,2.385,61509.0],["1981-05-11",2.385,2.3939,2.3405,2.3494,56953.0],["1981-05-12",2.3494,2.3939,2.3316,2.385,50119.0],["1981-05-13",2.385,2.3939,2.3316,2.3583,59231.0],["1981-05-14",2.3583,2.3672,2.3316,2.3672,68344.0],["1981-05-15",2.3672,2.3672,2.3138,2.3494,66066.0],["1981-05-18",2.3494,2.3672,2.3227,2.3405,46702.0],["1981-05-19",2.3405,2.3494,2.3138,2.3138,83152.0],["1981-05-20",2.3138,2.3138,2.2871,2.3049,56953.0],["1981-05-21",2.3049,2.3049,2.2871,2.2871,63788.0],["1981-05-22",2.2871,2.3138,2.2604,2.2604,37589.0],["1981-05-26",2.2604,2.2604,2.2248,2.2604,76317.0],["1981-05-27",2.2604,2.3138,2.2604,2.296,128714.0],["1981-05-28",2.296,2.3049,2.2782,2.2871,33033.0],["1981-05-29",2.2871,2.3049,2.2693,2.2782,80873.0],["1981-06-01",2.2871,2.3227,2.2871,2.3049,56953.0],["1981-06-02",2.3049,2.3049,2.2782,2.296,33033.0],["1981-06-03",2.2871,2.2871,2.2604,2.2604,23920.0],["1981-06-04",2.2604,2.2782,2.1981,2.207,70622.0],["1981-06-05",2.207,2.207,2.1625,2.1625,82013.0],["1981-06-08",2.1625,2.1803,2.1358,2.1803,53536.0],["1981-06-09",2.1803,2.1892,2.1447,2.1714,39867.0],["1981-06-10",2.1714,2.1981,2.118,2.1447,97959.0],["1981-06-11",2.1269,2.1269,2.0824,2.1091,88847.0],["1981-06-12",2.0913,2.0913,2.0468,2.0468,119602.0],["1981-06-15",2.0468,2.0913,2.0468,2.0824,123019.0],["1981-06-16",2.0824,2.1536,2.0824,2.1447,111628.0],["1981-06-17",2.1447,2.1803,2.1358,2.1536,45563.0],["1981-06-18",2.1536,2.1892,2.1536,2.1714,99098.0],["1981-06-19",2.1714,2.1803,2.118,2.1803,72900.0],["1981-06-22",2.1625,2.1625,2.118,2.118,53536.0],["1981-06-23",2.118,2.1358,2.0735,2.1269,79734.0],["1981-06-24",2.1269,2.1269,2.0735,2.0735,36450.0],["1981-06-25",2.0735,2.1091,2.0646,2.0646,63788.0],["1981-06-26",2.0646,2.0913,2.0557,2.0557,21642.0],["1981-06-29",2.0646,2.0913,2.0646,2.0913,44423.0],["1981-06-30",2.0913,2.1002,2.0735,2.0735,85430.0],["1981-07-01",2.0646,2.0646,1.9934,2.029,166303.0],["1981-07-02",2.029,2.0468,2.0023,2.0468,27338.0],["1981-07-06",2.0468,2.0646,2.0023,2.0023,47841.0],["1981-07-07",2.0023,2.0379,1.9312,1.9489,169720.0],["1981-07-08",1.9312,1.9312,1.8511,1.8956,77456.0],["1981-07-09",1.8956,1.8956,1.8511,1.86,74039.0],["1981-07-10",1.86,1.9134,1.8511,1.9134,110489.0],["1981-07-13",1.9312,2.0379,1.9312,2.0379,243759.0],["1981-07-14",2.0379,2.0557,2.029,2.0557,29616.0],["1981-07-15",2.0557,2.0913,2.0468,2.0557,80873.0],["1981-07-16",2.0557,2.0557,2.0379,2.0379,15947.0],["1981-07-17",2.0112,2.0112,1.9667,1.9756,105933.0],["1981-07-20",1.9756,2.0023,1.9578,1.9578,83152.0],["1981-07-21",1.9578,1.9756,1.9312,1.9312,26198.0],["1981-07-22",1.9223,1.9223,1.8689,1.8689,22781.0],["1981-07-23",1.8689,1.8867,1.8689,1.8689,11391.0],["1981-07-24",1.8689,1.8867,1.86,1.8867,35311.0],["1981-07-27",1.8867,1.9223,1.8778,1.9134,92264.0],["1981-07-28",1.9045,1.9045,1.8689,1.8689,17086.0],["1981-07-29",1.8689,1.8867,1.86,1.8689,68344.0],["1981-07-30",1.8689,1.8956,1.8511,1.8511,26198.0],["1981-07-31",1.8511,1.8511,1.8155,1.8511,182250.0],["1981-08-03",1.8511,1.8689,1.8511,1.8689,15947.0],["1981-08-04",1.86,1.86,1.8422,1.8511,42145.0],["1981-08-05",1.86,1.9134,1.86,1.9134,95681.0],["1981-08-06",1.9134,1.9401,1.8867,1.8956,118463.0],["1981-08-07",1.8956,1.9045,1.8689,1.8778,30755.0],["1981-08-10",1.8778,1.8956,1.86,1.8778,75178.0],["1981-08-11",1.8778,1.8867,1.8333,1.8333,107072.0],["1981-08-12",1.8333,1.8333,1.8155,1.8155,41006.0],["1981-08-13",1.8066,1.8066,1.7621,1.771,35311.0],["1981-08-14",1.771,1.771,1.7443,1.7621,42145.0],["1981-08-17",1.7621,1.7799,1.7265,1.7265,117323.0],["1981-08-18",1.6998,1.6998,1.5752,1.6375,248316.0],["1981-08-19",1.6375,1.6909,1.6019,1.6909,132131.0],["1981-08-20",1.6909,1.6998,1.6375,1.6998,153773.0],["1981-08-21",1.6909,1.6909,1.6642,1.6642,26198.0],["1981-08-24",1.6642,1.7087,1.6642,1.6998,101377.0],["1981-08-25",1.6998,1.7354,1.682,1.7265,244898.0],["1981-08-26",1.7265,1.7265,1.6998,1.7087,80873.0],["1981-08-27",1.7087,1.7265,1.6909,1.7087,111628.0],["1981-08-28",1.7176,1.7799,1.7176,1.7354,56953.0],["1981-08-31",1.7354,1.7621,1.7176,1.7443,72900.0],["1981-09-01",1.7443,1.7532,1.7176,1.7176,71761.0],["1981-09-02",1.7176,1.7265,1.7087,1.7176,43284.0],["1981-09-03",1.7176,1.7265,1.682,1.682,37589.0],["1981-09-04",1.6731,1.6731,1.5841,1.593,95681.0],["1981-09-08",1.593,1.6019,1.4773,1.4862,64927.0],["1981-09-09",1.4951,1.5307,1.4951,1.5307,84291.0],["1981-09-10",1.5396,1.6019,1.5396,1.593,82013.0],["1981-09-11",1.593,1.6197,1.5841,1.5841,69483.0],["1981-09-14",1.5841,1.6019,1.5307,1.5307,110489.0],["1981-09-15",1.5396,1.5663,1.5396,1.5485,183389.0],["1981-09-16",1.5307,1.5307,1.4595,1.4773,130992.0],["1981-09-17",1.4773,1.5396,1.4595,1.4595,38728.0],["1981-09-18",1.4595,1.4862,1.3883,1.4061,95681.0],["1981-09-21",1.4061,1.5485,1.3972,1.5396,74039.0],["1981-09-22",1.5396,1.5752,1.5218,1.5485,60370.0],["1981-09-23",1.5485,1.5485,1.4239,1.4862,202753.0],["1981-09-24",1.4862,1.4862,1.4417,1.4862,68344.0],["1981-09-25",1.4684,1.4684,1.3616,1.3883,86569.0],["1981-09-28",1.3883,1.4328,1.3349,1.4328,156052.0],["1981-09-29",1.4328,1.4684,1.415,1.4506,112767.0],["1981-09-30",1.4506,1.4862,1.415,1.4506,53536.0],["1981-10-01",1.4506,1.4506,1.4239,1.4328,25059.0],["1981-10-02",1.4328,1.5129,1.4328,1.5129,193641.0],["1981-10-05",1.5129,1.5574,1.4951,1.504,69483.0],["1981-10-06",1.5218,1.6464,1.5218,1.6197,88847.0],["1981-10-07",1.6286,1.6642,1.6286,1.6375,80873.0],["1981-10-08",1.6375,1.6553,1.6375,1.6553,44423.0],["1981-10-09",1.6642,1.6998,1.6642,1.6909,78595.0],["1981-10-12",1.6731,1.6731,1.6375,1.6375,12530.0],["1981-10-13",1.6286,1.6286,1.6197,1.6286,6834.0],["1981-10-14",1.6197,1.6197,1.5841,1.5841,42145.0],["1981-10-15",1.5841,1.6553,1.5752,1.6553,52397.0],["1981-10-16",1.6553,1.6731,1.6197,1.6375,19364.0],["1981-10-19",1.6197,1.6197,1.6019,1.6197,29616.0],["1981-10-20",1.6197,1.6197,1.5841,1.6108,28477.0],["1981-10-21",1.6108,1.6108,1.5841,1.6108,34172.0],["1981-10-22",1.6019,1.6019,1.5841,1.6019,60370.0],["1981-10-23",1.6019,1.6108,1.5752,1.593,26198.0],["1981-10-26",1.5841,1.5841,1.5485,1.5574,151495.0],["1981-10-27",1.5663,1.6464,1.5663,1.6375,324633.0],["1981-10-28",1.6553,1.7265,1.6553,1.6909,291600.0],["1981-10-29",1.6731,1.6731,1.6553,1.6553,39867.0],["1981-10-30",1.6553,1.7087,1.6286,1.7087,72900.0],["1981-11-02",1.7087,1.8155,1.7087,1.8155,166303.0],["1981-11-03",1.8244,1.8956,1.8244,1.8956,88847.0],["1981-11-04",1.8778,1.8778,1.8155,1.8155,80873.0],["1981-11-05",1.8155,1.86,1.8066,1.8422,75178.0],["1981-11-06",1.8333,1.8333,1.8155,1.8155,33033.0],["1981-11-09",1.8155,1.8778,1.8155,1.8778,86569.0],["1981-11-10",1.86,1.86,1.8333,1.86,63788.0],["1981-11-11",1.8511,1.8511,1.8244,1.8244,59231.0],["1981-11-12",1.8244,1.8422,1.8155,1.8155,119602.0],["1981-11-13",1.8244,1.8422,1.8244,1.8422,53536.0],["1981-11-16",1.8244,1.8244,1.7176,1.7176,259706.0],["1981-11-17",1.7265,1.7443,1.7265,1.7265,146939.0],["1981-11-18",1.7265,1.7443,1.6909,1.7087,58092.0],["1981-11-19",1.6998,1.6998,1.6553,1.6553,56953.0],["1981-11-20",1.6553,1.6553,1.6197,1.6375,47841.0],["1981-11-23",1.6375,1.6375,1.6197,1.6286,37589.0],["1981-11-24",1.6286,1.7087,1.6286,1.7087,100238.0],["1981-11-25",1.7087,1.7354,1.682,1.682,162886.0],["1981-11-27",1.6909,1.7354,1.6909,1.6998,66066.0],["1981-11-30",1.6998,1.7354,1.6998,1.7087,52397.0],["1981-12-01",1.6909,1.6909,1.6464,1.682,36450.0],["1981-12-02",1.6731,1.6731,1.6019,1.6197,34172.0],["1981-12-03",1.6019,1.6019,1.5841,1.6019,102516.0],["1981-12-04",1.6019,1.6108,1.5752,1.6108,42145.0],["1981-12-07",1.6108,1.6197,1.5663,1.6019,92264.0],["1981-12-08",1.5752,1.5752,1.5396,1.5752,86569.0],["1981-12-09",1.5663,1.5663,1.5307,1.5396,105933.0],["1981-12-10",1.504,1.504,1.4417,1.4862,134409.0],["1981-12-11",1.4862,1.5129,1.4684,1.4773,151495.0],["1981-12-14",1.4773,1.4773,1.4239,1.4595,71761.0],["1981-12-15",1.4595,1.4595,1.4417,1.4506,48980.0],["1981-12-16",1.4506,1.4595,1.4328,1.4417,68344.0],["1981-12-17",1.4417,1.4773,1.4417,1.4773,55814.0],["1981-12-18",1.4773,1.5752,1.4595,1.5574,291600.0],["1981-12-21",1.5574,1.5663,1.4862,1.5218,138966.0],["1981-12-22",1.5218,1.5485,1.4862,1.4951,137827.0],["1981-12-23",1.4951,1.5129,1.4595,1.4951,148078.0],["1981-12-24",1.4951,1.504,1.4684,1.4862,23920.0],["1981-12-28",1.4862,1.5307,1.4506,1.4951,206170.0],["1981-12-29",1.504,1.5307,1.504,1.5218,94542.0],["1981-12-30",1.5218,1.5752,1.4951,1.504,470433.0],["1981-12-31",1.504,1.5129,1.4595,1.5129,104794.0],["1982-01-04",1.5129,1.593,1.5129,1.5752,208448.0],["1982-01-05",1.5752,1.593,1.5574,1.5752,88847.0],["1982-01-06",1.5752,1.5752,1.5307,1.5485,27338.0],["1982-01-07",1.5307,1.5307,1.4951,1.4951,13669.0],["1982-01-08",1.4951,1.5307,1.4684,1.5307,56953.0],["1982-01-11",1.5307,1.5396,1.4951,1.4951,14808.0],["1982-01-12",1.4951,1.504,1.4684,1.4862,38728.0],["1982-01-13",1.4862,1.4862,1.4417,1.4506,62648.0],["1982-01-14",1.4506,1.4684,1.4328,1.4328,37589.0],["1982-01-15",1.4328,1.4506,1.4328,1.4506,11391.0],["1982-01-18",1.4417,1.4417,1.4328,1.4328,38728.0],["1982-01-19",1.4328,1.4417,1.4239,1.4239,63788.0],["1982-01-20",1.4239,1.4506,1.4239,1.4328,20503.0],["1982-01-21",1.4328,1.4595,1.4239,1.4417,41006.0],["1982-01-22",1.4417,1.4417,1.4239,1.4328,15947.0],["1982-01-25",1.4328,1.4417,1.415,1.4328,63788.0],["1982-01-26",1.4239,1.4239,1.4061,1.4239,77456.0],["1982-01-27",1.4239,1.4417,1.4061,1.4061,50119.0],["1982-01-28",1.415,1.4951,1.415,1.4951,118463.0],["1982-01-29",1.4951,1.5307,1.4951,1.5307,61509.0],["1982-02-01",1.5218,1.5218,1.4595,1.4595,22781.0],["1982-02-02",1.4595,1.4684,1.4328,1.4506,35311.0],["1982-02-03",1.4595,1.4595,1.4595,1.4595,102516.0],["1982-02-04",1.4595,1.4595,1.4417,1.4595,21642.0],["1982-02-05",1.4595,1.4862,1.4506,1.4862,21642.0],["1982-02-08",1.4862,1.4951,1.4595,1.4595,45563.0],["1982-02-09",1.415,1.415,1.2281,1.2459,248316.0],["1982-02-10",1.2459,1.2726,1.2281,1.2459,261984.0],["1982-02-11",1.2459,1.2815,1.2459,1.2726,30755.0],["1982-02-12",1.2726,1.2815,1.2548,1.2548,36450.0],["1982-02-16",1.2548,1.2637,1.2281,1.2548,82013.0],["1982-02-17",1.2548,1.2637,1.2281,1.2459,70622.0],["1982-02-18",1.2637,1.3082,1.2637,1.2904,39867.0],["1982-02-19",1.2904,1.326,1.2904,1.3171,255150.0],["1982-02-22",1.3171,1.3883,1.3171,1.3527,235786.0],["1982-02-23",1.3527,1.3527,1.2815,1.2815,462459.0],["1982-02-24",1.2815,1.2815,1.2548,1.2637,31894.0],["1982-02-25",1.2726,1.2815,1.2726,1.2726,53536.0],["1982-02-26",1.2726,1.2726,1.2459,1.2637,89986.0],["1982-03-01",1.2637,1.2815,1.237,1.2726,54675.0],["1982-03-02",1.2637,1.2637,1.2281,1.2281,38728.0],["1982-03-03",1.2281,1.2281,1.1747,1.1747,119602.0],["1982-03-04",1.1747,1.2103,1.1747,1.1747,89986.0],["1982-03-05",1.1747,1.1836,1.148,1.1747,178833.0],["1982-03-08",1.1747,1.2192,1.1124,1.1302,186806.0],["1982-03-09",1.1302,1.148,1.1124,1.1391,59231.0],["1982-03-10",1.1569,1.2192,1.1569,1.2192,67205.0],["1982-03-11",1.2192,1.2192,1.1747,1.1747,43284.0],["1982-03-12",1.1747,1.1925,1.1035,1.1035,38728.0],["1982-03-15",1.1035,1.1391,1.1035,1.1391,47841.0],["1982-03-16",1.1391,1.1658,1.1391,1.1391,28477.0],["1982-03-17",1.1391,1.1391,1.0768,1.0857,113906.0],["1982-03-18",1.0857,1.1569,1.0857,1.1569,285905.0],["1982-03-19",1.1569,1.1836,1.1569,1.1747,128714.0],["1982-03-22",1.1747,1.237,1.1747,1.237,91125.0],["1982-03-23",1.2459,1.2904,1.2459,1.2904,69483.0],["1982-03-24",1.2904,1.3171,1.2459,1.2637,116184.0],["1982-03-25",1.2637,1.2637,1.2459,1.2637,53536.0],["1982-03-26",1.2637,1.2637,1.2637,1.2637,30755.0],["1982-03-29",1.2459,1.2459,1.2103,1.2192,80873.0],["1982-03-30",1.2014,1.2014,1.1747,1.1925,34172.0],["1982-03-31",1.1925,1.2014,1.1747,1.1836,53536.0],["1982-04-01",1.1836,1.1925,1.148,1.1569,43284.0],["1982-04-02",1.1747,1.2014,1.1747,1.1925,31894.0],["1982-04-05",1.1925,1.2103,1.1836,1.2103,248316.0],["1982-04-06",1.2103,1.2103,1.1925,1.1925,17086.0],["1982-04-07",1.1925,1.2103,1.1925,1.1925,26198.0],["1982-04-08",1.1925,1.2103,1.1925,1.1925,20503.0],["1982-04-12",1.2103,1.2459,1.2103,1.2281,97959.0],["1982-04-13",1.2192,1.2192,1.1836,1.1836,23920.0],["1982-04-14",1.1836,1.2103,1.1836,1.2103,20503.0],["1982-04-15",1.1925,1.1925,1.1658,1.1747,35311.0],["1982-04-16",1.1747,1.2192,1.1747,1.2192,86569.0],["1982-04-19",1.2192,1.2281,1.1836,1.1836,33033.0],["1982-04-20",1.1836,1.1836,1.1747,1.1747,29616.0],["1982-04-21",1.1569,1.1569,1.148,1.1569,30755.0],["1982-04-22",1.1569,1.1569,1.148,1.1569,14808.0],["1982-04-23",1.1569,1.1569,1.1302,1.1302,99098.0],["1982-04-26",1.1302,1.1391,1.0857,1.0857,113906.0],["1982-04-27",1.0857,1.1035,1.0679,1.0679,76317.0],["1982-04-28",1.0679,1.0679,1.0323,1.059,158330.0],["1982-04-29",1.059,1.0857,1.059,1.0679,96820.0],["1982-04-30",1.0679,1.0679,1.059,1.0679,13669.0],["1982-05-03",1.0679,1.0679,1.0501,1.0501,78595.0],["1982-05-04",1.0501,1.0768,1.0501,1.0501,175416.0],["1982-05-05",1.0501,1.059,1.0501,1.059,54675.0],["1982-05-06",1.059,1.059,1.0323,1.0323,183389.0],["1982-05-07",1.0501,1.0857,1.0501,1.059,76317.0],["1982-05-10",1.059,1.0679,1.0412,1.059,136688.0],["1982-05-11",1.059,1.0679,1.0501,1.0679,82013.0],["1982-05-12",1.0679,1.1035,1.0679,1.1035,26198.0],["1982-05-13",1.1035,1.1302,1.1035,1.1035,22781.0],["1982-05-14",1.1035,1.1391,1.0946,1.1035,46702.0],["1982-05-17",1.1035,1.1302,1.1035,1.1124,29616.0],["1982-05-18",1.1035,1.1035,1.0857,1.0946,50119.0],["1982-05-19",1.0946,1.1035,1.0768,1.0857,38728.0],["1982-05-20",1.0857,1.0857,1.0679,1.0679,55814.0],["1982-05-21",1.0679,1.0857,1.059,1.0679,257428.0],["1982-05-24",1.0679,1.0768,1.059,1.0679,71761.0],["1982-05-25",1.0768,1.0946,1.0768,1.0768,20503.0],["1982-05-26",1.0768,1.0946,1.0679,1.0679,21642.0],["1982-05-27",1.0679,1.0768,1.0501,1.0501,39867.0],["1982-05-28",1.0679,1.1035,1.0679,1.0857,70622.0],["1982-06-01",1.0857,1.0946,1.0679,1.0946,104794.0],["1982-06-02",1.0946,1.0946,1.0679,1.0679,55814.0],["1982-06-03",1.0679,1.0857,1.0679,1.0857,404367.0],["1982-06-04",1.0857,1.0857,1.059,1.0679,93403.0],["1982-06-07",1.0679,1.0679,1.0501,1.059,58092.0],["1982-06-08",1.059,1.0679,1.059,1.059,76317.0],["1982-06-09",1.059,1.0679,1.0501,1.0501,25059.0],["1982-06-10",1.059,1.0679,1.059,1.0679,27338.0],["1982-06-11",1.0679,1.0768,1.0412,1.0412,137827.0],["1982-06-14",1.0501,1.059,1.0501,1.059,25059.0],["1982-06-15",1.0501,1.0501,1.0501,1.0501,75178.0],["1982-06-16",1.0501,1.059,1.0501,1.0501,64927.0],["1982-06-17",1.0501,1.059,1.0501,1.0501,34172.0],["1982-06-18",1.0501,1.0501,1.0323,1.0323,128714.0],["1982-06-21",1.0323,1.0323,1.0234,1.0323,47841.0],["1982-06-22",1.0412,1.059,1.0412,1.0412,12530.0],["1982-06-23",1.0412,1.0679,1.0412,1.0679,26198.0],["1982-06-24",1.059,1.059,1.0412,1.059,71761.0],["1982-06-25",1.059,1.059,1.0412,1.0412,20503.0],["1982-06-28",1.0412,1.0412,1.0323,1.0323,23920.0],["1982-06-29",1.0323,1.0323,1.0323,1.0323,86569.0],["1982-06-30",1.0323,1.0412,1.0234,1.0323,50119.0],["1982-07-01",1.0323,1.0323,1.0234,1.0323,31894.0],["1982-07-02",1.0323,1.0501,1.0234,1.0323,19364.0],["1982-07-06",1.0412,1.0679,1.0412,1.0412,86569.0],["1982-07-07",1.0412,1.0412,1.0234,1.0323,12530.0],["1982-07-08",1.0323,1.0323,1.0056,1.0145,137827.0],["1982-07-09",1.0145,1.0412,1.0056,1.0145,86569.0],["1982-07-12",1.0145,1.0234,1.0056,1.0234,47841.0],["1982-07-13",1.0234,1.0323,1.0145,1.0145,30755.0],["1982-07-14",1.0145,1.0145,1.0056,1.0145,56953.0],["1982-07-15",1.0145,1.0145,1.0056,1.0056,3417.0],["1982-07-16",1.0145,1.0501,1.0145,1.0323,69483.0],["1982-07-19",1.0323,1.0323,1.0145,1.0323,4556.0],["1982-07-20",1.0234,1.0234,1.0145,1.0234,69483.0],["1982-07-21",1.0234,1.0323,1.0056,1.0323,94542.0],["1982-07-22",1.0323,1.0501,1.0323,1.0501,15947.0],["1982-07-23",1.0323,1.0323,0.9878,0.9878,164025.0],["1982-07-26",0.9878,1.0056,0.9878,0.9878,4556.0],["1982-07-27",0.9878,1.0056,0.9878,0.9967,25059.0],["1982-07-28",0.9789,0.9789,0.9611,0.97,60370.0],["1982-07-29",0.9611,0.9611,0.8988,0.8988,104794.0],["1982-07-30",0.8988,0.9166,0.8632,0.881,45563.0],["1982-08-02",0.881,0.8899,0.8632,0.8899,55814.0],["1982-08-03",0.8988,0.9522,0.8988,0.9077,223256.0],["1982-08-04",0.9077,0.9255,0.8899,0.8899,23920.0],["1982-08-05",0.8899,0.9077,0.8721,0.8721,33033.0],["1982-08-06",0.8721,0.8988,0.8721,0.8721,51258.0],["1982-08-09",0.8721,0.8899,0.8632,0.8632,35311.0],["1982-08-10",0.8632,0.881,0.8365,0.8454,99098.0],["1982-08-11",0.8276,0.8276,0.8098,0.8098,145800.0],["1982-08-12",0.8187,0.8365,0.8187,0.8365,71761.0],["1982-08-13",0.8454,0.8721,0.8454,0.8721,36450.0],["1982-08-16",0.8721,0.8988,0.8721,0.8721,443095.0],["1982-08-17",0.881,0.9166,0.881,0.9166,60370.0],["1982-08-18",0.9166,0.9255,0.8988,0.8988,362222.0],["1982-08-19",0.9077,0.9255,0.9077,0.9077,55814.0],["1982-08-20",0.9077,0.9522,0.9077,0.9344,236925.0],["1982-08-23",0.9789,1.0323,0.9789,1.0323,161747.0],["1982-08-24",1.0323,1.0323,1.0056,1.0234,444234.0],["1982-08-25",1.0234,1.0234,1.0056,1.0234,63788.0],["1982-08-26",1.0234,1.0857,0.9878,0.9878,351970.0],["1982-08-27",0.9878,1.0501,0.9878,1.0323,120741.0],["1982-08-30",1.0323,1.0412,0.9967,1.0234,104794.0],["1982-08-31",1.0234,1.0323,1.0056,1.0323,78595.0],["1982-09-01",1.0323,1.0501,1.0234,1.0323,29616.0],["1982-09-02",1.0323,1.0323,1.0056,1.0145,218700.0],["1982-09-03",1.0145,1.0145,0.9967,1.0145,148078.0],["1982-09-07",1.0056,1.0056,0.9611,0.9611,151495.0],["1982-09-08",0.97,0.9967,0.97,0.9967,78595.0],["1982-09-09",0.9967,0.9967,0.9789,0.9967,118463.0],["1982-09-10",0.9967,1.0056,0.9789,0.9967,59231.0],["1982-09-13",0.9967,1.0056,0.97,0.97,68344.0],["1982-09-14",0.97,1.0323,0.97,1.0145,853158.0],["1982-09-15",1.0145,1.0234,1.0056,1.0234,68344.0],["1982-09-16",1.0234,1.0234,0.9967,1.0145,111628.0],["1982-09-17",1.0145,1.0234,1.0056,1.0056,53536.0],["1982-09-20",0.9967,0.9967,0.9789,0.9967,66066.0],["1982-09-21",0.9967,0.9967,0.9878,0.9967,71761.0],["1982-09-22",0.9967,0.9967,0.9789,0.9789,274514.0],["1982-09-23",0.9789,0.9967,0.9789,0.9967,46702.0],["1982-09-24",0.9967,0.9967,0.9878,0.9967,152634.0],["1982-09-27",0.9967,1.0145,0.9967,1.0056,36450.0],["1982-09-28",1.0412,1.1035,1.0412,1.0946,232369.0],["1982-09-29",1.1035,1.1302,1.1035,1.1124,113906.0],["1982-09-30",1.1124,1.1124,1.0679,1.0857,97959.0],["1982-10-01",1.0857,1.1124,1.0768,1.1124,30755.0],["1982-10-04",1.1124,1.1124,1.0857,1.0857,76317.0],["1982-10-05",1.0857,1.1213,1.0857,1.0946,44423.0],["1982-10-06",1.0946,1.1124,1.059,1.1124,143522.0],["1982-10-07",1.1124,1.148,1.1035,1.1035,169720.0],["1982-10-08",1.1035,1.1569,1.1035,1.1569,58092.0],["1982-10-11",1.1658,1.2281,1.1658,1.2014,120741.0],["1982-10-12",1.2103,1.2637,1.2103,1.2459,80873.0],["1982-10-13",1.2459,1.3705,1.2192,1.2459,287044.0],["1982-10-14",1.2459,1.2459,1.1391,1.1391,290461.0],["1982-10-15",1.1391,1.1569,1.1391,1.1569,19364.0],["1982-10-18",1.1569,1.2103,1.148,1.2014,95681.0],["1982-10-19",1.2103,1.2281,1.2103,1.2192,201614.0],["1982-10-20",1.2281,1.2637,1.2281,1.237,89986.0],["1982-10-21",1.2548,1.2726,1.2548,1.2548,67205.0],["1982-10-22",1.2726,1.3082,1.2726,1.3082,80873.0],["1982-10-25",1.2815,1.2815,1.2459,1.2459,110489.0],["1982-10-26",1.2459,1.2548,1.2192,1.2281,103655.0],["1982-10-27",1.2281,1.2726,1.2281,1.2637,35311.0],["1982-10-28",1.2637,1.2815,1.2637,1.2815,60370.0],["1982-10-29",1.2815,1.2815,1.2637,1.2726,28477.0],["1982-11-01",1.2637,1.2637,1.2548,1.2637,33033.0],["1982-11-02",1.2637,1.2637,1.2459,1.2459,84291.0],["1982-11-03",1.2548,1.3082,1.2548,1.2815,238064.0],["1982-11-04",1.3082,1.3527,1.3082,1.3349,355388.0],["1982-11-05",1.3349,1.3705,1.3171,1.3705,99098.0],["1982-11-08",1.3705,1.3705,1.3349,1.3349,101377.0],["1982-11-09",1.3349,1.4061,1.326,1.3705,116184.0],["1982-11-10",1.3705,1.3883,1.3527,1.3705,133270.0],["1982-11-11",1.3616,1.3616,1.3438,1.3616,66066.0],["1982-11-12",1.3616,1.3705,1.3527,1.3527,74039.0],["1982-11-15",1.3438,1.3438,1.3082,1.3082,42145.0],["1982-11-16",1.2904,1.2904,1.237,1.2459,74039.0],["1982-11-17",1.2459,1.2726,1.237,1.2637,62648.0],["1982-11-18",1.2637,1.3082,1.2637,1.2904,60370.0],["1982-11-19",1.2904,1.2904,1.2637,1.2637,44423.0],["1982-11-22",1.2637,1.2637,1.2014,1.237,146939.0],["1982-11-23",1.237,1.237,1.2103,1.2281,538777.0],["1982-11-24",1.2281,1.237,1.2192,1.2192,36450.0],["1982-11-26",1.2192,1.2192,1.2103,1.2103,22781.0],["1982-11-29",1.2103,1.237,1.2103,1.2103,75178.0],["1982-11-30",1.2103,1.2459,1.2103,1.2459,193641.0],["1982-12-01",1.2459,1.2459,1.2281,1.237,46702.0],["1982-12-02",1.2281,1.2281,1.2103,1.2281,153773.0],["1982-12-03",1.2281,1.237,1.2103,1.2103,359944.0],["1982-12-06",1.2103,1.2103,1.1836,1.1925,150356.0],["1982-12-07",1.1925,1.2103,1.1836,1.2014,70622.0],["1982-12-08",1.2014,1.2281,1.1747,1.1747,125297.0],["1982-12-09",1.1747,1.2103,1.1747,1.1836,127575.0],["1982-12-10",1.1836,1.2281,1.1836,1.2103,128714.0],["1982-12-13",1.2103,1.2192,1.1747,1.2103,301852.0],["1982-12-14",1.2103,1.2281,1.1569,1.1569,86569.0],["1982-12-15",1.1569,1.1747,1.148,1.1747,52397.0],["1982-12-16",1.1747,1.1836,1.1658,1.1658,30755.0],["1982-12-17",1.1658,1.1658,1.1391,1.1658,83152.0],["1982-12-20",1.1569,1.1569,1.1124,1.1391,76317.0],["1982-12-21",1.1391,1.148,1.0946,1.1124,159469.0],["1982-12-22",1.1302,1.1747,1.1302,1.1391,128714.0],["1982-12-23",1.1391,1.1747,1.1213,1.148,152634.0],["1982-12-27",1.148,1.148,1.1213,1.1391,38728.0],["1982-12-28",1.1391,1.1391,1.1035,1.1035,88847.0],["1982-12-29",1.1035,1.148,1.1035,1.1391,77456.0],["1982-12-30",1.1391,1.1391,1.0946,1.1035,109350.0],["1982-12-31",1.1035,1.1213,1.0946,1.0946,76317.0],["1983-01-03",1.1124,1.1569,1.1124,1.1213,45563.0],["1983-01-04",1.1213,1.1569,1.1124,1.1569,51258.0],["1983-01-05",1.1658,1.2192,1.1658,1.2103,53536.0],["1983-01-06",1.237,1.326,1.237,1.3082,107072.0],["1983-01-07",1.3082,1.3349,1.2993,1.2993,80873.0],["1983-01-10",1.2993,1.3171,1.2815,1.3082,29616.0],["1983-01-11",1.3082,1.3171,1.2815,1.2815,21642.0],["1983-01-12",1.2904,1.3171,1.2904,1.3082,66066.0],["1983-01-13",1.3527,1.4061,1.3527,1.3883,181111.0],["1983-01-14",1.3883,1.4061,1.3883,1.4061,44423.0],["1983-01-17",1.4061,1.4239,1.3883,1.4239,62648.0],["1983-01-18",1.415,1.415,1.3794,1.4061,126436.0],["1983-01-19",1.4061,1.4239,1.4061,1.4239,74039.0],["1983-01-20",1.415,1.415,1.4061,1.4061,28477.0],["1983-01-21",1.415,1.4239,1.415,1.415,140105.0],["1983-01-24",1.4061,1.4061,1.3527,1.3527,60370.0],["1983-01-25",1.3527,1.3616,1.326,1.3616,45563.0],["1983-01-26",1.3616,1.415,1.3527,1.415,191363.0],["1983-01-27",1.415,1.415,1.3794,1.3883,18225.0],["1983-01-28",1.3972,1.4417,1.3972,1.4417,60370.0],["1983-01-31",1.4506,1.5841,1.4506,1.5841,108211.0],["1983-02-01",1.6019,1.6731,1.6019,1.6197,235786.0],["1983-02-02",1.6197,1.6998,1.5841,1.6998,109350.0],["1983-02-03",1.7087,1.7799,1.7087,1.7265,161747.0],["1983-02-04",1.7087,1.7087,1.6286,1.6286,178833.0],["1983-02-07",1.6553,1.7176,1.6553,1.6998,184528.0],["1983-02-08",1.6998,1.7176,1.6197,1.6197,82013.0],["1983-02-09",1.6108,1.6108,1.5663,1.6019,148078.0],["1983-02-10",1.6019,1.7265,1.5841,1.7176,181111.0],["1983-02-11",1.7265,1.771,1.7265,1.7265,181111.0],["1983-02-14",1.7265,1.7265,1.6731,1.6731,123019.0],["1983-02-15",1.6731,1.682,1.6553,1.6642,80873.0],["1983-02-16",1.6642,1.6909,1.6464,1.6731,160608.0],["1983-02-17",1.6464,1.6464,1.5396,1.6019,146939.0],["1983-02-18",1.6019,1.6108,1.5752,1.6108,80873.0],["1983-02-22",1.6108,1.6375,1.593,1.6197,94542.0],["1983-02-23",1.6286,1.7087,1.6286,1.7087,113906.0],["1983-02-24",1.7087,1.771,1.7087,1.771,166303.0],["1983-02-25",1.7799,1.8511,1.7799,1.8155,166303.0],["1983-02-28",1.8155,1.8422,1.7799,1.7799,77456.0],["1983-03-01",1.771,1.771,1.7265,1.7265,36450.0],["1983-03-02",1.7265,1.7799,1.7265,1.7532,102516.0],["1983-03-03",1.7532,1.7888,1.7265,1.7443,115045.0],["1983-03-04",1.7443,1.7443,1.6642,1.6642,161747.0],["1983-03-07",1.6642,1.6909,1.6553,1.6553,52397.0],["1983-03-08",1.6553,1.6731,1.6375,1.6375,45563.0],["1983-03-09",1.6286,1.6286,1.5663,1.6286,181111.0],["1983-03-10",1.6375,1.6553,1.6375,1.6464,35311.0],["1983-03-11",1.6464,1.6464,1.6197,1.6464,51258.0],["1983-03-14",1.6375,1.6375,1.6197,1.6375,38728.0],["1983-03-15",1.6375,1.6553,1.6108,1.6464,68344.0],["1983-03-16",1.6642,1.7087,1.6642,1.6909,33033.0],["1983-03-17",1.6909,1.6909,1.6553,1.6731,43284.0],["1983-03-18",1.6731,1.7265,1.6553,1.6998,78595.0],["1983-03-21",1.6998,1.7265,1.682,1.7265,68344.0],["1983-03-22",1.7265,1.7265,1.6909,1.6909,26198.0],["1983-03-23",1.6909,1.7176,1.6909,1.7087,28477.0],["1983-03-24",1.7087,1.7354,1.6998,1.6998,47841.0],["1983-03-25",1.6998,1.7176,1.6731,1.6731,29616.0],["1983-03-28",1.6375,1.6375,1.6019,1.6019,101377.0],["1983-03-29",1.6108,1.6286,1.6108,1.6108,22781.0],["1983-03-30",1.6286,1.6553,1.6286,1.6286,29616.0],["1983-03-31",1.6197,1.6197,1.5841,1.6019,68344.0],["1983-04-04",1.6019,1.6286,1.6019,1.6019,26198.0],["1983-04-05",1.6197,1.6375,1.6197,1.6286,99098.0],["1983-04-06",1.6108,1.6108,1.593,1.6108,21642.0],["1983-04-07",1.6108,1.6286,1.593,1.6286,26198.0],["1983-04-08",1.6286,1.6375,1.6197,1.6286,23920.0],["1983-04-11",1.6286,1.6642,1.6108,1.6375,138966.0],["1983-04-12",1.6375,1.6909,1.6375,1.6909,134409.0],["1983-04-13",1.6909,1.6909,1.6197,1.6197,100238.0],["1983-04-14",1.6375,1.6731,1.6375,1.6731,104794.0],["1983-04-15",1.7443,1.9401,1.7443,1.9223,451069.0],["1983-04-18",1.9045,1.9045,1.8511,1.8867,225534.0],["1983-04-19",1.8867,1.9489,1.8867,1.9489,176555.0],["1983-04-20",1.9489,2.0201,1.9489,2.0112,273375.0],["1983-04-21",1.9934,1.9934,1.8956,1.9223,108211.0],["1983-04-22",1.9045,1.9045,1.86,1.86,113906.0],["1983-04-25",1.86,1.8956,1.8333,1.8422,97959.0],["1983-04-26",1.8244,1.8244,1.7532,1.7888,99098.0],["1983-04-27",1.7977,1.86,1.7977,1.8511,247177.0],["1983-04-28",1.8511,2.0646,1.8511,2.0646,309825.0],["1983-04-29",2.0646,2.1892,2.0646,2.1803,359944.0],["1983-05-02",2.1714,2.1714,2.0112,2.0557,322355.0],["1983-05-03",2.0201,2.0201,1.9578,1.9578,110489.0],["1983-05-04",1.9578,2.0023,1.9223,1.9667,121880.0],["1983-05-05",1.9756,1.9934,1.9756,1.9756,281348.0],["1983-05-06",1.9756,2.029,1.9756,2.029,46702.0],["1983-05-09",2.0023,2.0023,1.9667,1.9667,52397.0],["1983-05-10",1.9667,2.0112,1.9578,1.9578,115045.0],["1983-05-11",1.9489,1.9489,1.9134,1.9223,189084.0],["1983-05-12",1.9134,1.9134,1.8511,1.8689,148078.0],["1983-05-13",1.8689,1.9223,1.86,1.9223,138966.0],["1983-05-16",1.8956,1.8956,1.8422,1.8778,116184.0],["1983-05-17",1.8867,1.9134,1.8867,1.9134,280209.0],["1983-05-18",1.9223,2.0468,1.9223,2.0112,348553.0],["1983-05-19",2.0112,2.029,1.9934,2.0201,186806.0],["1983-05-20",2.0201,2.029,1.9756,2.0023,107072.0],["1983-05-23",2.0023,2.0379,1.94,2.0379,125297.0],["1983-05-24",2.0379,2.1269,2.029,2.118,170859.0],["1983-05-25",2.118,2.1269,2.0824,2.1091,141244.0],["1983-05-26",2.1091,2.118,2.0379,2.0468,141244.0],["1983-05-27",2.0023,2.0023,1.9667,1.9667,112767.0],["1983-05-31",1.9578,1.9578,1.9134,1.9312,87708.0],["1983-06-01",1.9312,1.9312,1.8956,1.9045,53536.0],["1983-06-02",1.9045,1.9934,1.9045,1.9934,45563.0],["1983-06-03",2.0468,2.118,2.0468,2.1002,187945.0],["1983-06-06",2.1002,2.1002,2.0646,2.0913,53536.0],["1983-06-07",2.0913,2.0913,2.029,2.0468,89986.0],["1983-06-08",2.029,2.029,1.9756,1.9845,146939.0],["1983-06-09",1.9845,2.029,1.9667,2.0112,100238.0],["1983-06-10",2.029,2.0824,2.029,2.0646,110489.0],["1983-06-13",2.0646,2.0824,2.0201,2.0468,135548.0],["1983-06-14",2.0468,2.0735,2.029,2.0557,102516.0],["1983-06-15",2.0468,2.0468,2.029,2.0468,134409.0],["1983-06-16",2.0468,2.0557,2.029,2.0468,451069.0],["1983-06-17",2.0468,2.0735,2.029,2.029,169720.0],["1983-06-20",2.029,2.0468,2.0112,2.029,115045.0],["1983-06-21",2.029,2.2604,2.029,2.2337,383864.0],["1983-06-22",2.2337,2.296,2.2337,2.2871,579783.0],["1983-06-23",2.2782,2.2782,2.1803,2.2159,363361.0],["1983-06-24",2.2159,2.3316,2.1892,2.3316,283627.0],["1983-06-27",2.3316,2.3316,2.2604,2.2604,563836.0],["1983-06-28",2.2604,2.2604,2.1803,2.1803,185667.0],["1983-06-29",2.1803,2.1892,2.1447,2.1892,168581.0],["1983-06-30",2.1892,2.207,2.1625,2.1803,72900.0],["1983-07-01",2.1714,2.1714,2.1358,2.1536,290461.0],["1983-07-05",2.1269,2.1269,2.0824,2.0913,126436.0],["1983-07-06",2.0913,2.1358,2.0824,2.1358,143522.0],["1983-07-07",2.1358,2.1536,2.1091,2.1091,112767.0],["1983-07-08",2.1091,2.2426,2.1091,2.2159,116184.0],["1983-07-11",2.2248,2.2604,2.2248,2.2426,117323.0],["1983-07-12",2.2248,2.2248,2.1803,2.1981,103655.0],["1983-07-13",2.1981,2.1981,2.1714,2.1981,33033.0],["1983-07-14",2.1981,2.2248,2.1269,2.1536,159469.0],["1983-07-15",2.1447,2.1447,2.1091,2.118,43284.0],["1983-07-18",2.118,2.1269,2.1002,2.1091,55814.0],["1983-07-19",2.1091,2.1269,2.1002,2.1269,202753.0],["1983-07-20",2.1269,2.2426,2.118,2.2337,111628.0],["1983-07-21",2.2337,2.2604,2.2159,2.2426,187945.0],["1983-07-22",2.2426,2.296,2.2337,2.2693,152634.0],["1983-07-25",2.2693,2.2782,2.2604,2.2604,45563.0],["1983-07-26",2.2604,2.2693,2.2515,2.2515,34172.0],["1983-07-27",2.2515,2.2693,2.1892,2.1892,285905.0],["1983-07-28",2.1892,2.2871,2.1714,2.2515,207309.0],["1983-07-29",2.2515,2.2782,2.207,2.207,60370.0],["1983-08-01",2.207,2.2159,2.1892,2.1981,99098.0],["1983-08-02",2.1981,2.207,2.1714,2.1892,150356.0],["1983-08-03",2.1892,2.1892,2.1358,2.1892,72900.0],["1983-08-04",2.1892,2.1981,2.118,2.1358,293878.0],["1983-08-05",2.1358,2.1536,2.118,2.1536,66066.0],["1983-08-08",2.1803,2.207,2.1803,2.1803,182250.0],["1983-08-09",2.1803,2.1892,2.0824,2.0824,116184.0],["1983-08-10",2.0735,2.0735,2.0468,2.0735,342858.0],["1983-08-11",2.0735,2.0735,2.0557,2.0735,119602.0],["1983-08-12",2.0735,2.118,2.0468,2.118,97959.0],["1983-08-15",2.118,2.1803,2.1091,2.1269,343997.0],["1983-08-16",2.1269,2.1714,2.1269,2.1714,105933.0],["1983-08-17",2.1892,2.2337,2.1892,2.2337,250594.0],["1983-08-18",2.2337,2.2693,2.2159,2.2159,101377.0],["1983-08-19",2.2159,2.2604,2.207,2.2426,97959.0],["1983-08-22",2.2604,2.296,2.2604,2.2604,177694.0],["1983-08-23",2.2426,2.2426,2.1892,2.1892,59231.0],["1983-08-24",2.1892,2.207,2.1892,2.1981,118463.0],["1983-08-25",2.1803,2.1803,2.1625,2.1625,64927.0],["1983-08-26",2.1625,2.1625,2.1358,2.1358,22781.0],["1983-08-29",2.1358,2.1714,2.1269,2.1536,116184.0],["1983-08-30",2.1536,2.1714,2.1269,2.1269,36450.0],["1983-08-31",2.1269,2.1714,2.1269,2.1625,48980.0],["1983-09-01",2.1536,2.1536,2.1269,2.1358,207309.0],["1983-09-02",2.118,2.118,2.0646,2.0646,64927.0],["1983-09-06",2.0646,2.118,2.0201,2.029,123019.0],["1983-09-07",2.029,2.0557,1.9934,2.0557,94542.0],["1983-09-08",2.0379,2.0379,2.0201,2.0379,22781.0],["1983-09-09",2.0379,2.0379,2.0023,2.0023,23920.0],["1983-09-12",2.0023,2.0201,1.9934,1.9934,109350.0],["1983-09-13",1.9934,2.0023,1.9223,1.9578,95681.0],["1983-09-14",1.9578,1.9578,1.9312,1.94,18225.0],["1983-09-15",1.9223,1.9223,1.8333,1.86,144661.0],["1983-09-16",1.86,1.9312,1.8422,1.9312,216422.0],["1983-09-19",1.9312,1.94,1.9223,1.94,17086.0],["1983-09-20",1.94,1.9578,1.94,1.94,47841.0],["1983-09-21",1.9667,1.9845,1.9667,1.9845,211866.0],["1983-09-22",1.9845,1.9934,1.9578,1.9578,143522.0],["1983-09-23",1.9756,2.0023,1.9756,2.0023,68344.0],["1983-09-26",2.0023,2.0112,1.9845,1.9934,107072.0],["1983-09-27",1.9934,2.0201,1.9667,1.9667,60370.0],["1983-09-28",1.9667,1.9845,1.9667,1.9845,31894.0],["1983-09-29",1.9845,1.9845,1.9578,1.9578,21642.0],["1983-09-30",1.94,1.94,1.9223,1.94,28477.0],["1983-10-03",1.9223,1.9223,1.8511,1.8689,381586.0],["1983-10-04",1.8689,1.8689,1.8155,1.8155,275653.0],["1983-10-05",1.8155,1.8422,1.8066,1.8333,97959.0],["1983-10-06",1.8333,1.8689,1.8333,1.8689,31894.0],["1983-10-07",1.8689,1.8689,1.8155,1.8155,18225.0],["1983-10-10",1.8155,1.8333,1.7977,1.7977,105933.0],["1983-10-11",1.7799,1.7799,1.7265,1.7443,71761.0],["1983-10-12",1.7265,1.7265,1.6197,1.6375,182250.0],["1983-10-13",1.6553,1.7888,1.6553,1.7888,159469.0],["1983-10-14",1.7888,1.8422,1.7621,1.8422,87708.0],["1983-10-17",1.8422,1.8867,1.8422,1.8867,21642.0],["1983-10-18",1.8867,1.8867,1.8511,1.8511,12530.0],["1983-10-19",1.8333,1.8333,1.7443,1.7443,52397.0],["1983-10-20",1.7443,1.771,1.7443,1.771,7973.0],["1983-10-21",1.7799,1.7888,1.7799,1.7799,12530.0],["1983-10-24",1.7799,1.7977,1.7621,1.7621,15947.0],["1983-10-25",1.7621,1.7799,1.7087,1.7087,33033.0],["1983-10-26",1.7087,1.7087,1.682,1.682,18225.0],["1983-10-27",1.682,1.7087,1.6642,1.6909,97959.0],["1983-10-28",1.6909,1.7354,1.6909,1.7354,27338.0],["1983-10-31",1.7354,1.7354,1.6909,1.7087,85430.0],["1983-11-01",1.6909,1.6909,1.6553,1.682,39867.0],["1983-11-02",1.682,1.6998,1.6019,1.6108,77456.0],["1983-11-03",1.6108,1.6375,1.593,1.593,18225.0],["1983-11-04",1.6108,1.6909,1.6108,1.6553,96820.0],["1983-11-07",1.6553,1.6642,1.6375,1.6375,64927.0],["1983-11-08",1.6375,1.7087,1.6197,1.7087,64927.0],["1983-11-09",1.7087,1.7621,1.6731,1.7621,158330.0],["1983-11-10",1.7621,1.7621,1.7265,1.7265,125297.0],["1983-11-11",1.7265,1.7443,1.7265,1.7265,20503.0],["1983-11-14",1.7354,1.771,1.7354,1.7621,48980.0],["1983-11-15",1.7621,1.7799,1.7532,1.7799,51258.0],["1983-11-16",1.8066,1.9223,1.8066,1.9134,162886.0],["1983-11-17",1.9489,2.0646,1.9489,1.9489,398672.0],["1983-11-18",1.9312,1.9312,1.8956,1.9312,195919.0],["1983-11-21",1.9489,1.9934,1.9489,1.9667,194780.0],["1983-11-22",1.9667,1.9934,1.9578,1.9934,93403.0],["1983-11-23",2.0023,2.029,2.0023,2.029,219839.0],["1983-11-25",2.029,2.0468,2.029,2.029,140105.0],["1983-11-28",2.0468,2.1358,2.0468,2.1002,182250.0],["1983-11-29",2.1536,2.207,2.1536,2.1536,138966.0],["1983-11-30",2.1536,2.1981,2.1447,2.1536,203892.0],["1983-12-01",2.1536,2.1892,2.1536,2.1803,118463.0],["1983-12-02",2.1803,2.1803,2.1625,2.1625,12530.0],["1983-12-05",2.1625,2.1803,2.1536,2.1714,46702.0],["1983-12-06",2.1714,2.1981,2.1714,2.1803,11391.0],["1983-12-07",2.1803,2.2604,2.1803,2.2337,108211.0],["1983-12-08",2.2337,2.2515,2.2159,2.2159,5695.0],["1983-12-09",2.2159,2.2337,2.1981,2.1981,71761.0],["1983-12-12",2.1981,2.2248,2.1981,2.1981,28477.0],["1983-12-13",2.1981,2.207,2.1714,2.1714,661795.0],["1983-12-14",2.1714,2.1892,2.1002,2.118,75178.0],["1983-12-15",2.118,2.118,2.0201,2.0468,86569.0],["1983-12-16",2.0468,2.0646,2.0379,2.0646,30755.0],["1983-12-19",2.0646,2.1091,2.0379,2.1091,50119.0],["1983-12-20",2.1091,2.1091,2.0468,2.0824,124158.0],["1983-12-21",2.0824,2.1358,2.0735,2.1358,61509.0],["1983-12-22",2.1358,2.1358,2.118,2.118,53536.0],["1983-12-23",2.1358,2.1358,2.1358,2.1358,12530.0],["1983-12-27",2.1358,2.1358,2.118,2.1358,30755.0],["1983-12-28",2.1358,2.1714,2.1358,2.1714,36450.0],["1983-12-29",2.1714,2.207,2.1358,2.207,105933.0],["1983-12-30",2.207,2.3494,2.207,2.3494,211866.0],["1984-01-03",2.3494,2.3494,2.2871,2.2871,102516.0],["1984-01-04",2.2693,2.2693,2.2026,2.2693,31134.0],["1984-01-05",2.2693,2.3361,2.2426,2.3361,32653.0],["1984-01-06",2.3494,2.3895,2.3494,2.3494,66825.0],["1984-01-09",2.3494,2.3494,2.296,2.296,35691.0],["1984-01-10",2.296,2.3361,2.2827,2.3361,19744.0],["1984-01-11",2.3361,2.3361,2.2293,2.256,71381.0],["1984-01-12",2.256,2.256,2.1625,2.1759,59231.0],["1984-01-13",2.1759,2.2159,2.1625,2.1759,72900.0],["1984-01-16",2.1759,2.1892,2.1492,2.1892,14428.0],["1984-01-17",2.2159,2.2827,2.2159,2.2827,98719.0],["1984-01-18",2.2827,2.3494,2.2827,2.3094,164025.0],["1984-01-19",2.3094,2.3094,2.2693,2.3094,124538.0],["1984-01-20",2.3094,2.3361,2.2827,2.3361,74419.0],["1984-01-23",2.3361,2.3361,2.296,2.3094,96441.0],["1984-01-24",2.296,2.296,2.2159,2.2159,28856.0],["1984-01-25",2.1892,2.1892,2.1492,2.1892,34931.0],["1984-01-26",2.1892,2.2426,2.1892,2.2426,15947.0],["1984-01-27",2.2426,2.296,2.2159,2.2426,148078.0],["1984-01-30",2.2426,2.2426,2.1358,2.1358,15188.0],["1984-01-31",2.1358,2.1358,2.1091,2.1358,14428.0],["1984-02-01",2.1091,2.1091,2.0691,2.0691,12150.0],["1984-02-02",2.0557,2.0557,1.9756,2.0023,37969.0],["1984-02-03",2.0023,2.0157,1.989,1.989,15947.0],["1984-02-06",1.9623,1.9623,1.8956,1.9623,53156.0],["1984-02-07",1.9223,1.9223,1.8956,1.9089,25819.0],["1984-02-08",1.9089,1.9356,1.8822,1.8822,18225.0],["1984-02-09",1.8822,1.8956,1.7354,1.8155,69863.0],["1984-02-10",1.7888,1.7888,1.7621,1.7754,43284.0],["1984-02-13",1.7754,1.8021,1.7754,1.7754,107831.0],["1984-02-14",1.7754,1.8689,1.7754,1.8689,60750.0],["1984-02-15",1.8689,1.9089,1.8555,1.9089,44044.0],["1984-02-16",1.8822,1.8822,1.8155,1.8422,151116.0],["1984-02-17",1.8422,1.8422,1.8021,1.8155,14428.0],["1984-02-21",1.8422,1.8555,1.8422,1.8422,192881.0],["1984-02-22",1.8422,1.8689,1.8155,1.8422,34172.0],["1984-02-23",1.8422,1.8689,1.8288,1.8555,109350.0],["1984-02-24",1.8555,1.8956,1.8422,1.8956,17466.0],["1984-02-27",1.8956,1.9223,1.8956,1.9223,11391.0],["1984-02-28",1.9223,1.9489,1.8956,1.9223,28856.0],["1984-02-29",1.9223,1.9356,1.9089,1.9356,5316.0],["1984-03-01",1.9089,1.9089,1.9089,1.9089,2278.0],["1984-03-02",1.8956,1.8956,1.8822,1.8822,45563.0],["1984-03-05",1.8689,1.8689,1.8555,1.8555,18225.0],["1984-03-06",1.8555,1.8956,1.8555,1.8555,38728.0],["1984-03-07",1.8555,1.8822,1.8422,1.8555,90366.0],["1984-03-08",1.8555,1.8555,1.8555,1.8555,0.0],["1984-03-09",1.8422,1.8422,1.8422,1.8422,1519.0],["1984-03-12",1.8288,1.8288,1.8288,1.8288,6834.0],["1984-03-13",1.8555,1.8822,1.8555,1.8822,9113.0],["1984-03-14",1.8822,1.8956,1.8422,1.8422,25819.0],["1984-03-15",1.8021,1.8021,1.7354,1.7754,254391.0],["1984-03-16",1.7754,1.8155,1.7621,1.7888,36450.0],["1984-03-19",1.7888,1.8021,1.7621,1.7621,11391.0],["1984-03-20",1.7621,1.7621,1.722,1.722,31894.0],["1984-03-21",1.722,1.7354,1.722,1.722,7594.0],["1984-03-22",1.722,1.7487,1.682,1.7487,42525.0],["1984-03-23",1.7354,1.7354,1.7087,1.7354,102516.0],["1984-03-26",1.7354,1.7487,1.682,1.6953,15947.0],["1984-03-27",1.682,1.682,1.6286,1.6286,31894.0],["1984-03-28",1.6286,1.682,1.6152,1.6553,69863.0],["1984-03-29",1.6419,1.6419,1.6152,1.6152,95681.0],["1984-03-30",1.6019,1.6019,1.5752,1.5885,12150.0],["1984-04-02",1.5885,1.6286,1.5752,1.6019,110109.0],["1984-04-03",1.6019,1.6019,1.5485,1.5485,21263.0],["1984-04-04",1.5485,1.5752,1.4684,1.5351,33413.0],["1984-04-05",1.5485,1.5752,1.5485,1.5485,27338.0],["1984-04-06",1.5485,1.5752,1.4684,1.5485,89606.0],["1984-04-09",1.5218,1.5218,1.4951,1.5084,15188.0],["1984-04-10",1.5351,1.6286,1.5351,1.5885,43284.0],["1984-04-11",1.5885,1.6019,1.5618,1.5618,31894.0],["1984-04-12",1.5618,1.6419,1.5218,1.6419,118463.0],["1984-04-13",1.682,1.722,1.682,1.682,39488.0],["1984-04-16",1.682,1.6953,1.6686,1.6953,25059.0],["1984-04-17",1.7087,1.8422,1.7087,1.7888,62269.0],["1984-04-18",1.7888,1.8155,1.7621,1.8021,36450.0],["1984-04-19",1.8021,1.8422,1.8021,1.8422,29616.0],["1984-04-23",1.8422,1.8689,1.8155,1.8155,37209.0],["1984-04-24",1.8155,1.8288,1.8021,1.8288,6834.0],["1984-04-25",1.8288,1.8422,1.8155,1.8155,12150.0],["1984-04-26",1.8155,1.8422,1.8021,1.8422,34931.0],["1984-04-27",1.8155,1.8155,1.8155,1.8155,6834.0],["1984-04-30",1.8288,1.8956,1.8288,1.8956,40247.0],["1984-05-01",1.8956,1.9089,1.8822,1.9089,154153.0],["1984-05-02",1.9089,1.9089,1.8689,1.8689,32653.0],["1984-05-03",1.8822,1.8956,1.8822,1.8822,18225.0],["1984-05-04",1.8822,1.8822,1.8288,1.8689,77456.0],["1984-05-07",1.8689,1.8822,1.8689,1.8689,1519.0],["1984-05-08",1.8689,1.9089,1.8689,1.9089,29616.0],["1984-05-09",1.9089,1.9223,1.8822,1.9089,25819.0],["1984-05-10",1.9089,1.9356,1.8956,1.8956,37969.0],["1984-05-11",1.8956,1.8956,1.8956,1.8956,3038.0],["1984-05-14",1.8956,1.8956,1.8555,1.8822,8353.0],["1984-05-15",1.8822,1.8822,1.8422,1.8555,5316.0],["1984-05-16",1.8555,1.8956,1.8288,1.8956,16706.0],["1984-05-17",1.8956,1.9089,1.8155,1.8155,16706.0],["1984-05-18",1.8155,1.8422,1.8021,1.8422,23541.0],["1984-05-21",1.8155,1.8155,1.8021,1.8021,17466.0],["1984-05-22",1.8021,1.8155,1.7888,1.7888,9872.0],["1984-05-23",1.7888,1.8555,1.7888,1.8155,31134.0],["1984-05-24",1.8155,1.8422,1.7754,1.8155,28856.0],["1984-05-25",1.7754,1.7754,1.722,1.722,32653.0],["1984-05-29",1.722,1.7354,1.6553,1.6553,34931.0],["1984-05-30",1.6553,1.6553,1.6286,1.6553,10631.0],["1984-05-31",1.682,1.7621,1.682,1.7354,51638.0],["1984-06-01",1.722,1.722,1.682,1.6953,69863.0],["1984-06-04",1.6953,1.7487,1.6953,1.7087,22022.0],["1984-06-05",1.6953,1.6953,1.6686,1.6953,16706.0],["1984-06-06",1.6953,1.7087,1.6686,1.7087,27338.0],["1984-06-07",1.7087,1.722,1.6553,1.6553,50878.0],["1984-06-08",1.6553,1.6953,1.5618,1.5752,97959.0],["1984-06-11",1.6019,1.6553,1.6019,1.6553,29616.0],["1984-06-12",1.6553,1.6953,1.6553,1.6953,69103.0],["1984-06-13",1.6953,1.6953,1.6553,1.6553,10631.0],["1984-06-14",1.6553,1.6686,1.6553,1.6553,12909.0],["1984-06-15",1.6286,1.6286,1.6286,1.6286,13669.0],["1984-06-18",1.6286,1.6953,1.6152,1.6953,21263.0],["1984-06-19",1.6953,1.6953,1.6686,1.6953,20503.0],["1984-06-20",1.6953,1.722,1.6553,1.722,19744.0],["1984-06-21",1.722,1.8422,1.6419,1.8021,104794.0],["1984-06-22",1.8021,1.8021,1.7754,1.8021,8353.0],["1984-06-25",1.8021,1.8155,1.7621,1.7621,41006.0],["1984-06-26",1.7621,1.7754,1.7087,1.7087,45563.0],["1984-06-27",1.7087,1.7621,1.7087,1.7087,22022.0],["1984-06-28",1.7087,1.7087,1.6953,1.7087,65306.0],["1984-06-29",1.7087,1.722,1.7087,1.7087,9872.0],["1984-07-02",1.7087,1.7354,1.6953,1.6953,21263.0],["1984-07-03",1.6953,1.6953,1.6686,1.682,26578.0],["1984-07-05",1.6686,1.6686,1.6419,1.6553,65306.0],["1984-07-06",1.6553,1.682,1.6553,1.6553,11391.0],["1984-07-09",1.6553,1.7087,1.6553,1.7087,43284.0],["1984-07-10",1.7354,1.7888,1.7354,1.7354,85050.0],["1984-07-11",1.7487,1.7754,1.7487,1.7487,24300.0],["1984-07-12",1.7487,1.7487,1.722,1.722,37209.0],["1984-07-13",1.722,1.7487,1.6686,1.6686,41766.0],["1984-07-16",1.6419,1.6419,1.6019,1.6286,43284.0],["1984-07-17",1.6286,1.6686,1.6019,1.6686,27338.0],["1984-07-18",1.6953,1.7354,1.6953,1.7087,26578.0],["1984-07-19",1.6953,1.6953,1.6553,1.6553,37209.0],["1984-07-20",1.6553,1.6553,1.6286,1.6286,21263.0],["1984-07-23",1.6286,1.6286,1.5752,1.6019,41006.0],["1984-07-24",1.6019,1.6019,1.5752,1.6019,37969.0],["1984-07-25",1.5885,1.5885,1.5618,1.5752,59991.0],["1984-07-26",1.5752,1.6286,1.5618,1.6286,58472.0],["1984-07-27",1.6553,1.6953,1.6553,1.6686,22781.0],["1984-07-30",1.6419,1.6419,1.6419,1.6419,759.0],["1984-07-31",1.6419,1.6419,1.6152,1.6286,134409.0],["1984-08-01",1.6553,1.7354,1.6553,1.7354,30375.0],["1984-08-02",1.7354,1.7487,1.6953,1.7354,146559.0],["1984-08-03",1.7354,1.8555,1.7087,1.8555,2149031.0],["1984-08-06",1.8555,1.9489,1.8422,1.8822,618891.0],["1984-08-07",1.8822,1.9356,1.8555,1.9089,463978.0],["1984-08-08",1.9223,1.9623,1.9223,1.9356,391078.0],["1984-08-09",1.9356,2.0157,1.9223,2.0157,761653.0],["1984-08-10",2.0157,2.0824,1.9756,1.989,444994.0],["1984-08-13",1.989,2.0691,1.989,2.0691,147319.0],["1984-08-14",2.0824,2.2026,2.0824,2.1492,349313.0],["1984-08-15",2.1625,2.256,2.1625,2.1759,416897.0],["1984-08-16",2.1759,2.296,2.1492,2.2426,654581.0],["1984-08-17",2.2426,2.2426,2.1759,2.2426,115425.0],["1984-08-20",2.2426,2.2426,2.1625,2.2026,76697.0],["1984-08-21",2.2026,2.2293,2.2026,2.2026,59231.0],["1984-08-22",2.2026,2.2293,2.1358,2.1358,68344.0],["1984-08-23",2.1358,2.1492,2.1091,2.1492,32653.0],["1984-08-24",2.1492,2.1759,2.1225,2.1759,24300.0],["1984-08-27",2.1759,2.1759,2.1358,2.1358,30375.0],["1984-08-28",2.1358,2.1358,2.0958,2.1358,44044.0],["1984-08-29",2.1358,2.1625,2.1091,2.1091,18984.0],["1984-08-30",2.0824,2.0824,2.0691,2.0824,18984.0],["1984-08-31",2.0824,2.0824,2.0424,2.0691,44803.0],["1984-09-04",2.0691,2.0691,2.029,2.0557,25059.0],["1984-09-05",2.0557,2.0557,2.0157,2.0557,34172.0],["1984-09-06",2.0557,2.0824,2.0557,2.0824,51638.0],["1984-09-07",2.0824,2.0958,2.0424,2.0424,28856.0],["1984-09-10",2.029,2.029,2.0023,2.0157,22781.0],["1984-09-11",2.0157,2.0824,2.0023,2.0557,78216.0],["1984-09-12",2.0424,2.0424,2.0023,2.0023,46322.0],["1984-09-13",2.0023,2.0557,2.0023,2.0557,34172.0],["1984-09-14",2.0557,2.2026,2.0557,2.1759,843666.0],["1984-09-17",2.1759,2.1759,2.1225,2.1759,59991.0],["1984-09-18",2.1492,2.1492,2.1225,2.1358,651544.0],["1984-09-19",2.1358,2.1358,2.1225,2.1225,50878.0],["1984-09-20",2.1225,2.1358,2.1225,2.1358,72900.0],["1984-09-21",2.1358,2.1358,2.1091,2.1091,23541.0],["1984-09-24",2.1091,2.1358,2.1091,2.1358,75938.0],["1984-09-25",2.1225,2.1225,2.1091,2.1091,14428.0],["1984-09-26",2.0958,2.0958,2.0691,2.0824,59991.0],["1984-09-27",2.0824,2.0824,2.0824,2.0824,1519.0],["1984-09-28",2.0824,2.0824,2.029,2.029,29616.0],["1984-10-01",2.029,2.0557,2.0157,2.0157,9872.0],["1984-10-02",2.0157,2.029,1.9223,1.9489,89606.0],["1984-10-03",1.9489,1.9756,1.9089,1.9223,34931.0],["1984-10-04",1.9223,1.9623,1.9089,1.9623,10631.0],["1984-10-05",1.9489,1.9489,1.8689,1.9489,620409.0],["1984-10-08",1.9489,2.0157,1.9489,2.0157,148838.0],["1984-10-09",2.029,2.0691,2.029,2.029,148838.0],["1984-10-10",2.029,2.0424,1.989,2.0157,41766.0],["1984-10-11",2.029,2.0691,2.029,2.0691,30375.0],["1984-10-12",2.0691,2.1225,2.0557,2.0958,182250.0],["1984-10-15",2.0958,2.1225,2.0691,2.0958,44044.0],["1984-10-16",2.0958,2.1225,2.0691,2.0824,44044.0],["1984-10-17",2.0824,2.0824,2.0557,2.0824,10631.0],["1984-10-18",2.0824,2.0958,2.0557,2.0824,12150.0],["1984-10-19",2.0557,2.0557,2.0157,2.029,63028.0],["1984-10-22",2.029,2.0557,2.0157,2.0157,15188.0],["1984-10-23",2.0157,2.0157,1.9756,2.0023,24300.0],["1984-10-24",1.9756,1.9756,1.8822,1.9223,139725.0],["1984-10-25",1.9223,1.9623,1.9223,1.9356,41006.0],["1984-10-26",1.9356,1.9489,1.9223,1.9489,4556.0],["1984-10-29",1.9489,2.0023,1.9223,1.9223,84291.0],["1984-10-30",1.9223,1.9489,1.9223,1.9489,47081.0],["1984-10-31",1.9489,1.9489,1.9089,1.9089,55434.0],["1984-11-01",1.9223,1.9489,1.9223,1.9489,59231.0],["1984-11-02",1.9489,1.9623,1.9223,1.9489,54675.0],["1984-11-05",1.9489,1.9623,1.9089,1.9089,44803.0],["1984-11-06",1.9089,1.9356,1.9089,1.9356,42525.0],["1984-11-07",1.9223,1.9223,1.8689,1.8956,88088.0],["1984-11-08",1.8956,1.9223,1.8822,1.8956,33413.0],["1984-11-09",1.9223,1.9489,1.9223,1.9489,178453.0],["1984-11-12",1.9489,1.9756,1.9223,1.9623,66066.0],["1984-11-13",1.9623,1.9756,1.9223,1.9223,73659.0],["1984-11-14",1.8956,1.8956,1.8956,1.8956,1519.0],["1984-11-15",1.8956,1.9356,1.8689,1.8956,88847.0],["1984-11-16",1.8956,1.9089,1.8422,1.8689,160228.0],["1984-11-19",1.8555,1.8555,1.7621,1.7621,138206.0],["1984-11-20",1.7621,1.7888,1.7621,1.7621,29616.0],["1984-11-21",1.7621,1.7888,1.7487,1.7621,17466.0],["1984-11-23",1.7621,1.8555,1.7487,1.8555,63788.0],["1984-11-26",1.8555,1.8956,1.8555,1.8555,75178.0],["1984-11-27",1.8555,1.8555,1.8288,1.8555,85809.0],["1984-11-28",1.8555,1.8555,1.8155,1.8155,230091.0],["1984-11-29",1.7888,1.7888,1.7354,1.7621,72141.0],["1984-11-30",1.7621,1.7754,1.7354,1.7754,211866.0],["1984-12-03",1.7754,1.7888,1.7354,1.7621,38728.0],["1984-12-04",1.7621,1.7621,1.7087,1.7087,87328.0],["1984-12-05",1.7087,1.7087,1.682,1.682,17466.0],["1984-12-06",1.682,1.682,1.6152,1.6286,334884.0],["1984-12-07",1.6286,1.6553,1.6286,1.6419,816328.0],["1984-12-10",1.6553,1.6953,1.6553,1.6686,115425.0],["1984-12-11",1.6686,1.8689,1.6686,1.8689,229331.0],["1984-12-12",1.8689,1.9089,1.8288,1.8689,126056.0],["1984-12-13",1.8689,1.9089,1.8689,1.8956,44044.0],["1984-12-14",1.8956,1.9089,1.8555,1.8822,34172.0],["1984-12-17",1.8555,1.8555,1.8422,1.8422,12150.0],["1984-12-18",1.8422,1.8956,1.8288,1.8956,94163.0],["1984-12-19",1.8956,1.9756,1.8822,1.9489,145800.0],["1984-12-20",1.9489,1.989,1.9489,1.9623,364500.0],["1984-12-21",1.9623,2.0023,1.9623,1.9756,63028.0],["1984-12-24",1.9756,1.9756,1.9489,1.9756,22022.0],["1984-12-26",1.9756,1.9756,1.9356,1.9756,27338.0],["1984-12-27",1.9756,2.0557,1.9623,2.0557,123019.0],["1984-12-28",2.0557,2.1358,2.0557,2.1358,113906.0],["1984-12-31",2.1358,2.1358,2.0691,2.1358,78975.0],["1985-01-02",2.1358,2.1358,2.029,2.029,36450.0],["1985-01-03",2.029,2.0691,2.0157,2.0424,69103.0],["1985-01-04",2.0424,2.0557,1.9623,1.989,31894.0],["1985-01-07",1.989,1.989,1.9623,1.989,53156.0],["1985-01-08",1.989,1.989,1.9623,1.9623,68344.0],["1985-01-09",1.9623,1.9623,1.9223,1.9223,123019.0],["1985-01-10",1.9356,2.0424,1.9356,2.0424,169341.0],["1985-01-11",2.0424,2.0424,2.0023,2.0157,30375.0],["1985-01-14",2.0157,2.0691,2.0157,2.029,132131.0],["1985-01-15",2.0424,2.0691,2.0424,2.0557,93403.0],["1985-01-16",2.0557,2.1091,2.0557,2.0958,39488.0],["1985-01-17",2.1091,2.1225,2.1091,2.1091,41766.0],["1985-01-18",2.1091,2.1358,2.1091,2.1225,138206.0],["1985-01-21",2.1225,2.1759,2.1225,2.1759,236166.0],["1985-01-22",2.2026,2.2426,2.2026,2.2293,306028.0],["1985-01-23",2.2293,2.2426,2.2026,2.2426,207309.0],["1985-01-24",2.2426,2.2827,2.2026,2.2026,214903.0],["1985-01-25",2.2026,2.2159,2.1892,2.2026,122259.0],["1985-01-28",2.2159,2.2426,2.2159,2.2293,108591.0],["1985-01-29",2.2293,2.2293,2.2026,2.2026,49359.0],["1985-01-30",2.2159,2.296,2.2159,2.256,397153.0],["1985-01-31",2.256,2.3361,2.2293,2.3227,80494.0],["1985-02-01",2.3227,2.3361,2.2693,2.296,107072.0],["1985-02-04",2.296,2.4162,2.256,2.3494,182250.0],["1985-02-05",2.3494,2.3628,2.3094,2.3094,21263.0],["1985-02-06",2.3094,2.3227,2.296,2.296,60750.0],["1985-02-07",2.296,2.3494,2.296,2.3494,23541.0],["1985-02-08",2.3494,2.3494,2.296,2.296,110109.0],["1985-02-11",2.296,2.3227,2.2827,2.3094,72141.0],["1985-02-12",2.3094,2.3361,2.2827,2.2827,41006.0],["1985-02-13",2.296,2.4295,2.296,2.4295,339441.0],["1985-02-14",2.4028,2.4028,2.3494,2.3761,343997.0],["1985-02-15",2.4028,2.4429,2.4028,2.4295,85809.0],["1985-02-19",2.4429,2.4963,2.4429,2.4963,132891.0],["1985-02-20",2.4963,2.5096,2.4295,2.4963,155672.0],["1985-02-21",2.4829,2.4829,2.4429,2.4429,455625.0],["1985-02-22",2.4429,2.4562,2.4028,2.4028,143522.0],["1985-02-25",2.4028,2.4028,2.3895,2.4028,58472.0],["1985-02-26",2.4028,2.4162,2.3895,2.4162,148838.0],["1985-02-27",2.4162,2.4829,2.4162,2.4562,161747.0],["1985-02-28",2.4562,2.4963,2.4562,2.4562,75178.0],["1985-03-01",2.4562,2.6164,2.4562,2.603,230850.0],["1985-03-04",2.603,2.7365,2.603,2.6831,474609.0],["1985-03-05",2.7098,2.7766,2.7098,2.7232,403228.0],["1985-03-06",2.7232,2.7365,2.6164,2.6431,61509.0],["1985-03-07",2.6431,2.6564,2.6297,2.6431,81253.0],["1985-03-08",2.6431,2.6564,2.6164,2.6297,56953.0],["1985-03-11",2.6431,2.6965,2.6431,2.6564,97200.0],["1985-03-12",2.6431,2.6431,2.5897,2.603,113906.0],["1985-03-13",2.603,2.603,2.4162,2.4429,138966.0],["1985-03-14",2.4162,2.4162,2.296,2.3361,163266.0],["1985-03-15",2.3361,2.3361,2.296,2.3094,177694.0],["1985-03-18",2.3094,2.3094,2.2693,2.296,59231.0],["1985-03-19",2.296,2.3227,2.2426,2.3227,479166.0],["1985-03-20",2.3361,2.4162,2.3361,2.4162,126056.0],["1985-03-21",2.4162,2.4295,2.4028,2.4028,49359.0],["1985-03-22",2.4028,2.4696,2.3494,2.3761,152634.0],["1985-03-25",2.3761,2.4162,2.3761,2.3761,75938.0],["1985-03-26",2.3761,2.4295,2.3628,2.4028,64547.0],["1985-03-27",2.4028,2.4696,2.3494,2.3761,100997.0],["1985-03-28",2.3761,2.4028,2.3628,2.3895,53916.0],["1985-03-29",2.3895,2.4829,2.3494,2.4829,1271953.0],["1985-04-01",2.5096,2.5764,2.5096,2.5363,271097.0],["1985-04-02",2.5363,2.563,2.5096,2.5096,137447.0],["1985-04-03",2.4829,2.4829,2.4162,2.4562,47841.0],["1985-04-04",2.4562,2.4696,2.4295,2.4562,66066.0],["1985-04-08",2.4562,2.523,2.4562,2.4562,71381.0],["1985-04-09",2.4562,2.4696,2.4429,2.4696,56953.0],["1985-04-10",2.4829,2.5096,2.4829,2.5096,94163.0],["1985-04-11",2.5096,2.5363,2.4963,2.5096,28097.0],["1985-04-12",2.5096,2.5897,2.5096,2.5897,39488.0],["1985-04-15",2.5897,2.6564,2.563,2.6564,227053.0],["1985-04-16",2.6564,2.6698,2.6297,2.6698,263503.0],["1985-04-17",2.6564,2.6564,2.6164,2.6564,82013.0],["1985-04-18",2.6564,2.6564,2.5897,2.5897,12909.0],["1985-04-19",2.5764,2.5764,2.5497,2.563,22781.0],["1985-04-22",2.563,2.5897,2.523,2.5497,34172.0],["1985-04-23",2.5497,2.603,2.5096,2.603,120741.0],["1985-04-24",2.5897,2.5897,2.563,2.563,17466.0],["1985-04-25",2.5363,2.5363,2.5096,2.5363,40247.0],["1985-04-26",2.5363,2.5764,2.5363,2.5764,14428.0],["1985-04-29",2.5764,2.5764,2.4295,2.4429,41006.0],["1985-04-30",2.4429,2.4429,2.4028,2.4429,69863.0],["1985-05-01",2.4429,2.4696,2.4295,2.4429,22781.0],["1985-05-02",2.4295,2.4295,2.4162,2.4162,21263.0],["1985-05-03",2.4162,2.4696,2.4162,2.4696,44803.0],["1985-05-06",2.4963,2.563,2.4963,2.5096,50119.0],["1985-05-07",2.5096,2.5497,2.5096,2.5096,41766.0],["1985-05-08",2.5096,2.5363,2.5096,2.5096,19744.0],["1985-05-09",2.5096,2.5363,2.4696,2.523,67584.0],["1985-05-10",2.5363,2.5897,2.5363,2.5897,54675.0],["1985-05-13",2.5897,2.6297,2.563,2.5897,96441.0],["1985-05-14",2.5897,2.5897,2.5497,2.5497,56194.0],["1985-05-15",2.5497,2.563,2.5096,2.5096,48600.0],["1985-05-16",2.5096,2.523,2.4562,2.523,36450.0],["1985-05-17",2.523,2.563,2.5096,2.563,34172.0],["1985-05-20",2.5897,2.6164,2.5897,2.5897,54675.0],["1985-05-21",2.5897,2.5897,2.563,2.563,44044.0],["1985-05-22",2.563,2.563,2.523,2.5497,56953.0],["1985-05-23",2.563,2.5897,2.563,2.5897,12909.0],["1985-05-24",2.5897,2.6564,2.5897,2.6431,98719.0],["1985-05-28",2.6431,2.6564,2.6164,2.6431,54675.0],["1985-05-29",2.6431,2.6564,2.6164,2.6164,44803.0],["1985-05-30",2.6164,2.6431,2.6164,2.6297,77456.0],["1985-05-31",2.6564,2.6698,2.6564,2.6564,59991.0],["1985-06-03",2.6698,2.7232,2.6698,2.7232,176934.0],["1985-06-04",2.7232,2.7499,2.6965,2.7365,69103.0],["1985-06-05",2.7365,2.8834,2.7232,2.8166,241481.0],["1985-06-06",2.8166,2.8834,2.8033,2.8834,118463.0],["1985-06-07",2.8567,2.8567,2.7365,2.7766,275653.0],["1985-06-10",2.7766,2.7766,2.7365,2.7766,31134.0],["1985-06-11",2.7766,2.7766,2.7098,2.7499,37209.0],["1985-06-12",2.7499,2.8033,2.7365,2.7766,178453.0],["1985-06-13",2.7632,2.7632,2.7098,2.7098,37209.0],["1985-06-14",2.7098,2.7365,2.6965,2.7232,23541.0],["1985-06-17",2.7232,2.7766,2.7232,2.7766,43284.0],["1985-06-18",2.7766,2.7899,2.7499,2.7499,32653.0],["1985-06-19",2.7499,2.7766,2.7232,2.7766,91884.0],["1985-06-20",2.7766,2.7899,2.7499,2.7766,94922.0],["1985-06-21",2.7766,2.8033,2.7766,2.8033,28856.0],["1985-06-24",2.8033,2.9768,2.8033,2.9635,451828.0],["1985-06-25",2.9635,2.9902,2.9368,2.9501,91125.0],["1985-06-26",2.9368,2.9368,2.8967,2.8967,185288.0],["1985-06-27",2.8967,2.9635,2.8967,2.9368,25819.0],["1985-06-28",2.9368,2.9368,2.9101,2.9368,44803.0],["1985-07-01",2.9368,3.0436,2.8834,3.0436,658378.0],["1985-07-02",3.0436,3.0569,3.0169,3.0302,68344.0],["1985-07-03",3.0035,3.0035,2.9902,3.0035,34931.0],["1985-07-05",3.0035,3.1637,2.9902,3.1237,662934.0],["1985-07-08",3.1237,3.1504,3.0703,3.1237,420694.0],["1985-07-09",3.1237,3.137,3.097,3.097,109350.0],["1985-07-10",3.097,3.1504,3.0703,3.1504,231609.0],["1985-07-11",3.1771,3.2305,3.1771,3.2038,356906.0],["1985-07-12",3.2038,3.2171,3.1637,3.1771,69103.0],["1985-07-15",3.1504,3.1504,3.097,3.137,64547.0],["1985-07-16",3.137,3.137,3.0836,3.137,119981.0],["1985-07-17",3.137,3.137,3.0569,3.0569,102516.0],["1985-07-18",3.0569,3.0703,3.0035,3.0035,129853.0],["1985-07-19",3.0035,3.0436,3.0035,3.0436,103275.0],["1985-07-22",3.0436,3.0436,2.9768,3.0169,50119.0],["1985-07-23",3.0436,3.1103,3.0436,3.0436,481444.0],["1985-07-24",3.0436,3.1237,3.0035,3.1237,108591.0],["1985-07-25",3.1237,3.1637,3.1237,3.1504,79734.0],["1985-07-26",3.137,3.137,3.1103,3.137,25059.0],["1985-07-29",3.1103,3.1103,3.0569,3.0703,17466.0],["1985-07-30",3.0703,3.1237,3.0302,3.1237,60750.0],["1985-07-31",3.1237,3.1637,3.1237,3.137,112388.0],["1985-08-01",3.1904,3.3105,3.1904,3.3105,606741.0],["1985-08-02",3.3105,3.5241,3.2838,3.4974,739631.0],["1985-08-05",3.4974,3.5108,3.444,3.4707,122259.0],["1985-08-06",3.4707,3.4841,3.3506,3.3506,195919.0],["1985-08-07",3.3506,3.404,3.2838,3.3372,398672.0],["1985-08-08",3.3372,3.4173,3.3105,3.3773,168581.0],["1985-08-09",3.3773,3.444,3.3773,3.4307,57713.0],["1985-08-12",3.4307,3.5508,3.4307,3.4974,240722.0],["1985-08-13",3.4974,3.5241,3.4707,3.4974,89606.0],["1985-08-14",3.5241,3.6977,3.5241,3.6843,393356.0],["1985-08-15",3.6843,3.6843,3.6042,3.6576,268819.0],["1985-08-16",3.6576,3.6576,3.5642,3.6576,430566.0],["1985-08-19",3.6576,3.6576,3.6042,3.6042,82013.0],["1985-08-20",3.6042,3.6042,3.5642,3.5775,59231.0],["1985-08-21",3.5775,3.5775,3.5241,3.5642,133650.0],["1985-08-22",3.6042,3.6977,3.6042,3.6443,309825.0],["1985-08-23",3.6443,3.6576,3.6176,3.6309,230091.0],["1985-08-26",3.6309,3.6309,3.5642,3.6176,89606.0],["1985-08-27",3.6176,3.6309,3.5909,3.6309,142763.0],["1985-08-28",3.6309,3.6576,3.6176,3.6576,91884.0],["1985-08-29",3.6576,3.6576,3.6309,3.6309,79734.0],["1985-08-30",3.6443,3.671,3.6443,3.6576,39488.0],["1985-09-03",3.6576,3.6576,3.6309,3.6443,50119.0],["1985-09-04",3.6443,3.6443,3.6309,3.6443,380447.0],["1985-09-05",3.6443,3.6443,3.6042,3.6309,25059.0],["1985-09-06",3.6309,3.6309,3.5909,3.6176,123778.0],["1985-09-09",3.6176,3.6176,3.5775,3.6042,222497.0],["1985-09-10",3.6042,3.6042,3.5909,3.5909,412341.0],["1985-09-11",3.5909,3.5909,3.404,3.404,120741.0],["1985-09-12",3.4173,3.5241,3.4173,3.4841,818606.0],["1985-09-13",3.4841,3.4841,3.4574,3.4574,54675.0],["1985-09-16",3.4574,3.4841,3.404,3.404,85050.0],["1985-09-17",3.3639,3.3639,3.1637,3.2038,163519.0],["1985-09-18",3.1837,3.1837,3.0436,3.1837,215663.0],["1985-09-19",3.1637,3.1637,3.1036,3.1437,45056.0],["1985-09-20",3.1437,3.3039,3.1036,3.2638,86063.0],["1985-09-23",3.2638,3.2638,3.1837,3.2038,79481.0],["1985-09-24",3.2038,3.2038,3.1637,3.1837,49613.0],["1985-09-25",3.1837,3.3039,3.1837,3.2838,84544.0],["1985-09-26",3.2838,3.3039,3.2438,3.2638,46575.0],["1985-09-30",3.2638,3.2838,3.2638,3.2638,243506.0],["1985-10-01",3.2638,3.3639,3.2638,3.3239,24300.0],["1985-10-02",3.3239,3.3639,3.3239,3.3439,24300.0],["1985-10-03",3.3439,3.3439,3.2638,3.2838,33919.0],["1985-10-04",3.2838,3.2838,3.2438,3.2838,29869.0],["1985-10-07",3.2838,3.3439,3.2638,3.3439,32400.0],["1985-10-08",3.3039,3.3039,3.2238,3.2238,49106.0],["1985-10-09",3.2438,3.2638,3.2438,3.2438,4556.0],["1985-10-10",3.2438,3.2638,3.2238,3.2638,13669.0],["1985-10-11",3.2638,3.3239,3.2638,3.3039,33413.0],["1985-10-14",3.3039,3.3239,3.2838,3.3239,97200.0],["1985-10-15",3.3239,3.404,3.3239,3.3639,148331.0],["1985-10-16",3.3639,3.404,3.3039,3.3639,146306.0],["1985-10-17",3.3439,3.3439,3.3039,3.3439,90619.0],["1985-10-18",3.3239,3.3239,3.2838,3.2838,22275.0],["1985-10-21",3.2838,3.2838,3.2238,3.2238,21769.0],["1985-10-22",3.2238,3.2438,3.1437,3.1437,42019.0],["1985-10-23",3.1437,3.2038,3.0636,3.1036,243506.0],["1985-10-24",3.1036,3.2038,3.0836,3.1837,120994.0],["1985-10-25",3.1837,3.1837,3.1637,3.1637,13669.0],["1985-10-28",3.1637,3.2038,3.1637,3.2038,49613.0],["1985-10-29",3.2038,3.3039,3.1837,3.2838,114919.0],["1985-10-30",3.2838,3.3239,3.1837,3.2238,90619.0],["1985-10-31",3.2038,3.2038,3.1637,3.2038,104288.0],["1985-11-01",3.2038,3.2438,3.2038,3.2038,50119.0],["1985-11-04",3.2438,3.3239,3.2438,3.3239,41006.0],["1985-11-05",3.3239,3.3439,3.3039,3.3439,61256.0],["1985-11-06",3.3439,3.3639,3.2238,3.2638,80494.0],["1985-11-07",3.2638,3.2838,3.2038,3.2038,35944.0],["1985-11-08",3.2038,3.2638,3.1837,3.2638,59231.0],["1985-11-11",3.2838,3.3239,3.2838,3.3239,115425.0],["1985-11-12",3.3239,3.424,3.3239,3.384,281981.0],["1985-11-13",3.3639,3.3639,3.2638,3.3239,88088.0],["1985-11-14",3.3039,3.3039,3.2238,3.3039,63281.0],["1985-11-15",3.3039,3.3439,3.2438,3.3039,193894.0],["1985-11-18",3.3039,3.3439,3.2038,3.2438,68850.0],["1985-11-19",3.2438,3.2438,3.1837,3.2038,30881.0],["1985-11-20",3.2038,3.3039,3.2038,3.2638,68344.0],["1985-11-21",3.2638,3.3239,3.2038,3.2438,240469.0],["1985-11-22",3.2438,3.2438,3.1637,3.2438,321975.0],["1985-11-25",3.2438,3.2838,3.2038,3.2838,304763.0],["1985-11-26",3.2838,3.2838,3.2238,3.2838,110363.0],["1985-11-27",3.2838,3.5642,3.2638,3.5241,570544.0],["1985-11-29",3.5241,3.5842,3.5241,3.5642,125550.0],["1985-12-02",3.5642,3.6242,3.4841,3.6242,189338.0],["1985-12-03",3.6443,3.7444,3.6443,3.7043,264769.0],["1985-12-04",3.7043,3.7444,3.6843,3.7043,50119.0],["1985-12-05",3.7043,3.7043,3.5642,3.6042,97706.0],["1985-12-06",3.5842,3.5842,3.5241,3.5241,26325.0],["1985-12-09",3.5241,3.5241,3.444,3.4641,186806.0],["1985-12-10",3.4641,3.5241,3.444,3.4841,111881.0],["1985-12-11",3.4841,3.5041,3.424,3.424,41006.0],["1985-12-12",3.424,3.4841,3.2038,3.2638,102769.0],["1985-12-13",3.2638,3.3239,3.2438,3.2838,148331.0],["1985-12-16",3.3639,3.5642,3.3639,3.5241,303244.0],["1985-12-17",3.5241,3.6042,3.5041,3.5241,98213.0],["1985-12-18",3.5241,3.5241,3.444,3.4841,37463.0],["1985-12-19",3.4641,3.4641,3.3639,3.404,121500.0],["1985-12-20",3.384,3.384,3.2438,3.2638,130106.0],["1985-12-23",3.2238,3.2238,3.1237,3.1837,206550.0],["1985-12-24",3.1837,3.2038,3.1637,3.1837,427275.0],["1985-12-26",3.2038,3.2438,3.2038,3.2038,225788.0],["1985-12-27",3.2038,3.3039,3.2038,3.2838,240975.0],["1985-12-30",3.2838,3.3239,3.2238,3.2638,106819.0],["1985-12-31",3.2638,3.3039,3.2238,3.2238,108844.0],["1986-01-02",3.2238,3.2438,3.2038,3.2038,110363.0],["1986-01-03",3.2038,3.3239,3.2038,3.3239,49106.0],["1986-01-06",3.2838,3.2838,3.2238,3.2238,30881.0],["1986-01-07",3.2238,3.424,3.2238,3.384,184781.0],["1986-01-08",3.404,3.5642,3.404,3.4841,280463.0],["1986-01-09",3.444,3.444,3.2838,3.424,370069.0],["1986-01-10",3.424,3.5642,3.404,3.5241,135169.0],["1986-01-13",3.5241,3.5642,3.4641,3.5241,209081.0],["1986-01-14",3.5442,3.6042,3.5442,3.5642,49613.0],["1986-01-15",3.5642,3.6042,3.5241,3.5642,131119.0],["1986-01-16",3.5642,3.6042,3.5442,3.5642,124031.0],["1986-01-17",3.5642,3.6042,3.5442,3.6042,334125.0],["1986-01-20",3.6042,3.6443,3.5842,3.6443,55688.0],["1986-01-21",3.6443,3.6843,3.5842,3.6242,66825.0],["1986-01-22",3.6242,3.9246,3.6242,3.9246,274894.0],["1986-01-23",3.8845,3.8845,3.7644,3.7644,760894.0],["1986-01-24",3.7844,3.8846,3.7844,3.8846,218700.0],["1986-01-27",3.8845,3.8845,3.8045,3.8445,66319.0],["1986-01-28",3.8445,3.8845,3.8045,3.8645,145800.0],["1986-01-29",3.8645,3.8845,3.7644,3.7644,56194.0],["1986-01-30",3.7644,3.8045,3.7644,3.7644,65813.0],["1986-01-31",3.7644,3.7644,3.7043,3.7043,70369.0],["1986-02-03",3.7043,3.8245,3.6843,3.8245,68850.0],["1986-02-04",3.8245,3.8645,3.7644,3.8045,145294.0],["1986-02-05",3.8045,3.8245,3.7644,3.7844,465244.0],["1986-02-06",3.8045,3.8445,3.8045,3.8245,372094.0],["1986-02-07",3.8245,3.8445,3.7644,3.8045,90619.0],["1986-02-10",3.8045,3.9446,3.8045,3.9446,122513.0],["1986-02-11",3.9446,3.9446,3.7644,3.8245,86063.0],["1986-02-12",3.8445,4.0047,3.8445,3.9446,177694.0],["1986-02-13",3.9246,3.9246,3.8045,3.8245,49106.0],["1986-02-14",3.8445,3.9446,3.8445,3.9446,167569.0],["1986-02-18",3.9446,4.0247,3.9246,4.0247,117956.0],["1986-02-19",4.0247,4.1849,4.0047,4.1649,176681.0],["1986-02-20",4.1248,4.1248,3.9246,3.9246,263756.0],["1986-02-21",3.9446,4.0848,3.9446,4.0247,257175.0],["1986-02-24",4.0247,4.1449,3.9646,4.0447,209588.0],["1986-02-25",4.0447,4.0447,3.8445,3.8445,115931.0],["1986-02-26",3.8445,3.9246,3.8445,3.8445,107831.0],["1986-02-27",3.8445,3.8845,3.7644,3.8045,243000.0],["1986-02-28",3.8245,3.9246,3.8245,3.9246,238444.0],["1986-03-03",3.9246,4.0047,3.8645,3.9046,160988.0],["1986-03-04",3.9046,3.9246,3.8445,3.8445,113400.0],["1986-03-05",3.8445,3.8845,3.7244,3.8445,260213.0],["1986-03-06",3.8445,3.9046,3.7644,3.8645,181744.0],["1986-03-07",3.8645,3.9046,3.8445,3.8445,282488.0],["1986-03-10",3.8445,3.8846,3.8445,3.8846,73406.0],["1986-03-11",3.8845,3.9246,3.8045,3.8445,153394.0],["1986-03-12",3.8445,3.8845,3.8245,3.8645,135169.0],["1986-03-13",3.8245,3.8245,3.7444,3.7444,168075.0],["1986-03-14",3.7444,3.7644,3.6443,3.7244,238950.0],["1986-03-17",3.7244,3.8045,3.7244,3.7244,129094.0],["1986-03-18",3.7244,3.7644,3.6443,3.7644,228319.0],["1986-03-19",3.7644,3.8045,3.6643,3.7043,76950.0],["1986-03-20",3.7043,3.7644,3.6843,3.7644,146813.0],["1986-03-21",3.7644,3.8245,3.7244,3.8245,168581.0],["1986-03-24",3.8245,3.8245,3.7043,3.7043,42525.0],["1986-03-25",3.7043,3.7244,3.7043,3.7244,25819.0],["1986-03-26",3.7244,3.7644,3.7043,3.7644,84544.0],["1986-03-27",3.7644,3.8045,3.7043,3.7043,204525.0],["1986-03-31",3.7043,3.7644,3.6643,3.7043,115931.0],["1986-04-01",3.7043,3.7244,3.6443,3.6643,229838.0],["1986-04-02",3.6643,3.7043,3.6443,3.7043,53663.0],["1986-04-03",3.7043,3.9446,3.7043,3.8245,186806.0],["1986-04-04",3.8245,3.9046,3.8045,3.8245,86063.0],["1986-04-07",3.8245,4.0848,3.8045,4.0447,365006.0],["1986-04-08",4.0447,4.245,4.0247,4.245,272363.0],["1986-04-09",4.245,4.4452,4.245,4.305,439425.0],["1986-04-10",4.305,4.4252,4.265,4.4052,175669.0],["1986-04-11",4.4052,4.4652,4.4052,4.4452,103781.0],["1986-04-14",4.4452,4.4652,4.3451,4.4452,192881.0],["1986-04-15",4.4252,4.4252,4.3851,4.3851,47588.0],["1986-04-16",4.3851,4.5854,4.3651,4.5253,230850.0],["1986-04-17",4.5253,4.6254,4.4652,4.6254,115425.0],["1986-04-18",4.6454,5.0459,4.6454,4.9057,1066669.0],["1986-04-21",4.9658,5.3663,4.9658,5.3663,908213.0],["1986-04-22",5.3663,5.3863,5.0059,5.106,476381.0],["1986-04-23",5.106,5.106,4.8056,5.106,313369.0],["1986-04-24",5.106,5.146,4.9658,5.146,422213.0],["1986-04-25",5.146,5.1861,5.0459,5.126,152888.0],["1986-04-28",5.126,5.126,4.9858,5.0059,182756.0],["1986-04-29",5.0059,5.0059,4.6655,4.7456,244519.0],["1986-04-30",4.7456,4.8457,4.4052,4.5253,408544.0],["1986-05-01",4.5253,4.7456,4.4652,4.7456,179719.0],["1986-05-02",4.7456,4.8657,4.7255,4.7255,198956.0],["1986-05-05",4.7255,4.7656,4.6855,4.7656,57713.0],["1986-05-06",4.7656,4.8056,4.6454,4.7055,59231.0],["1986-05-07",4.6454,4.6454,4.4853,4.5653,88594.0],["1986-05-08",4.5653,4.7055,4.5453,4.5453,195919.0],["1986-05-09",4.5453,4.6855,4.5453,4.6855,91125.0],["1986-05-12",4.6855,4.7856,4.6454,4.7255,40500.0],["1986-05-13",4.7255,4.8457,4.6855,4.8457,66319.0],["1986-05-14",4.8457,5.0659,4.8457,5.0659,148331.0],["1986-05-15",5.0659,5.0659,4.8457,4.8457,114919.0],["1986-05-16",4.8457,4.8457,4.7656,4.7656,80494.0],["1986-05-19",4.7656,4.8056,4.7656,4.7656,14681.0],["1986-05-20",4.7656,4.8056,4.7055,4.7456,50119.0],["1986-05-21",4.7456,4.8657,4.7055,4.7456,55688.0],["1986-05-22",4.7456,4.8257,4.7255,4.8056,43031.0],["1986-05-23",4.8056,4.8056,4.6855,4.7055,83531.0],["1986-05-27",4.7055,4.7856,4.7055,4.7856,85556.0],["1986-05-28",4.7856,4.8257,4.7456,4.8257,249075.0],["1986-05-29",4.8257,4.8457,4.7456,4.7856,73406.0],["1986-05-30",4.7856,4.8457,4.7456,4.7856,100238.0],["1986-06-02",4.7856,4.8257,4.7255,4.7255,269831.0],["1986-06-03",4.7255,4.7656,4.7255,4.7255,42019.0],["1986-06-04",4.7255,4.8056,4.7055,4.7456,95681.0],["1986-06-05",4.7456,4.8056,4.7055,4.8056,131625.0],["1986-06-06",4.8056,4.8657,4.8056,4.8056,139725.0],["1986-06-09",4.8056,4.8257,4.6254,4.6454,98719.0],["1986-06-10",4.6454,4.7055,4.6454,4.7055,49106.0],["1986-06-11",4.7055,4.8056,4.6855,4.8056,77456.0],["1986-06-12",4.8056,4.8657,4.7856,4.7856,123525.0],["1986-06-13",4.7856,5.2261,4.7856,5.2261,408038.0],["1986-06-16",5.2261,5.2461,5.146,5.2461,199969.0],["1986-06-17",5.2461,5.2862,5.1661,5.1861,130106.0],["1986-06-18",5.1861,5.2461,5.0659,5.086,171113.0],["1986-06-19",5.086,5.106,5.0459,5.0459,127069.0],["1986-06-20",5.0659,5.146,5.0659,5.0659,102263.0],["1986-06-23",5.0659,5.146,5.0659,5.106,120488.0],["1986-06-24",5.106,5.166,5.086,5.126,111375.0],["1986-06-25",5.126,5.146,5.086,5.086,35438.0],["1986-06-26",5.126,5.3062,5.126,5.2261,122513.0],["1986-06-27",5.2261,5.4464,5.2061,5.3463,99731.0],["1986-06-30",5.3463,5.5265,5.3463,5.4664,82519.0],["1986-07-01",5.4264,5.4264,5.3062,5.3463,52650.0],["1986-07-02",5.3463,5.4063,5.3062,5.3463,96188.0],["1986-07-03",5.3463,5.3863,5.2862,5.3863,247556.0],["1986-07-07",5.3863,5.4063,5.086,5.086,216169.0],["1986-07-08",5.0259,5.0259,4.8657,4.9057,141244.0],["1986-07-09",4.9057,5.2662,4.8857,5.2662,126563.0],["1986-07-10",5.2662,5.4063,5.126,5.2461,100238.0],["1986-07-11",5.2461,5.3062,5.2261,5.2461,42019.0],["1986-07-14",5.2061,5.2061,4.9858,5.0259,122006.0],["1986-07-15",4.9458,4.9458,4.8056,4.9458,271856.0],["1986-07-16",4.9658,5.106,4.9658,5.0659,125550.0],["1986-07-17",5.0659,5.086,5.0259,5.0259,82013.0],["1986-07-18",5.0259,5.2461,5.0059,5.2461,126056.0],["1986-07-21",5.2461,5.3663,5.1861,5.3262,93656.0],["1986-07-22",5.3463,5.4264,5.3463,5.3863,104794.0],["1986-07-23",5.3863,5.4864,5.3663,5.4864,101756.0],["1986-07-24",5.4864,5.4864,5.3463,5.4063,49106.0],["1986-07-25",5.3663,5.3663,5.2461,5.3463,143269.0],["1986-07-28",5.3463,5.4063,5.2862,5.3262,131119.0],["1986-07-29",5.3062,5.3062,5.1861,5.2662,44044.0],["1986-07-30",5.2461,5.2461,5.166,5.166,77456.0],["1986-07-31",5.1661,5.2061,5.086,5.086,93150.0],["1986-08-01",5.106,5.166,5.106,5.126,95175.0],["1986-08-04",5.126,5.146,4.9258,4.9658,279956.0],["1986-08-05",5.0059,5.106,5.0059,5.0459,73406.0],["1986-08-06",5.0459,5.106,5.0259,5.0659,21769.0],["1986-08-07",5.0659,5.106,5.0259,5.0459,24300.0],["1986-08-08",5.0459,5.106,5.0059,5.0059,29869.0],["1986-08-11",5.0459,5.146,5.0459,5.106,36956.0],["1986-08-12",5.106,5.1861,5.0459,5.1861,48094.0],["1986-08-13",5.1861,5.2662,5.126,5.2261,74419.0],["1986-08-14",5.2261,5.2662,5.2061,5.2061,104794.0],["1986-08-15",5.2061,5.2061,5.1661,5.1861,51131.0],["1986-08-18",5.146,5.146,5.0659,5.086,89100.0],["1986-08-19",5.086,5.106,5.0059,5.0659,51131.0],["1986-08-20",5.0659,5.0659,4.9258,4.9258,77963.0],["1986-08-21",4.9258,5.0059,4.9258,4.9858,201994.0],["1986-08-22",4.9858,5.0259,4.9057,5.0259,113906.0],["1986-08-25",5.0259,5.0259,4.9458,4.9458,23288.0],["1986-08-26",4.9458,4.9858,4.8857,4.9458,72394.0],["1986-08-27",4.9458,4.9458,4.8857,4.9057,51638.0],["1986-08-28",4.9057,4.9658,4.8657,4.9658,33413.0],["1986-08-29",4.9658,4.9658,4.8857,4.8857,21769.0],["1986-09-02",4.8857,4.9458,4.8857,4.9057,86063.0],["1986-09-03",4.9057,4.9458,4.8257,4.9057,73913.0],["1986-09-04",4.9057,4.9057,4.8257,4.8857,58219.0],["1986-09-05",4.8657,4.8657,4.8056,4.8056,26325.0],["1986-09-08",4.8056,4.8056,4.7055,4.7456,59231.0],["1986-09-09",4.7456,4.7856,4.5453,4.5653,34425.0],["1986-09-10",4.5453,4.5453,4.4452,4.4853,213131.0],["1986-09-11",4.4452,4.4452,4.1048,4.1649,466763.0],["1986-09-12",4.1248,4.1248,3.9446,4.0047,195919.0],["1986-09-15",4.0047,4.0648,3.9847,3.9847,89100.0],["1986-09-16",3.9847,3.9847,3.8845,3.9246,240975.0],["1986-09-17",3.9646,4.0447,3.9646,4.0247,224775.0],["1986-09-18",4.0247,4.1248,4.0047,4.0648,74925.0],["1986-09-19",4.0648,4.2049,4.0247,4.1849,153900.0],["1986-09-22",4.2049,4.305,4.2049,4.265,189338.0],["1986-09-23",4.265,4.265,4.2049,4.2049,116944.0],["1986-09-24",4.2249,4.3851,4.2249,4.3251,649519.0],["1986-09-25",4.3251,4.4052,4.245,4.4052,227306.0],["1986-09-26",4.4052,4.6054,4.4052,4.6054,65306.0],["1986-09-29",4.6054,4.6855,4.5653,4.6054,138713.0],["1986-09-30",4.6054,4.6454,4.5053,4.5854,74419.0],["1986-10-01",4.5854,4.6855,4.5453,4.5453,144788.0],["1986-10-02",4.5453,4.5653,4.4052,4.4452,70875.0],["1986-10-03",4.4252,4.4252,4.3651,4.3851,30375.0],["1986-10-06",4.3851,4.4252,4.3851,4.3851,19238.0],["1986-10-07",4.3851,4.4052,4.285,4.3251,100238.0],["1986-10-08",4.3251,4.3251,4.285,4.305,70369.0],["1986-10-09",4.305,4.3451,4.285,4.3451,58219.0],["1986-10-10",4.3451,4.3451,4.3251,4.3451,8606.0],["1986-10-13",4.3451,4.3451,4.305,4.3451,16200.0],["1986-10-14",4.3451,4.3451,4.3251,4.3451,7594.0],["1986-10-15",4.3451,4.3851,4.285,4.285,37969.0],["1986-10-16",4.285,4.3651,4.265,4.305,66319.0],["1986-10-17",4.305,4.3651,4.2049,4.2249,31388.0],["1986-10-20",4.2249,4.2249,4.1449,4.1449,23288.0],["1986-10-21",4.1649,4.2249,4.1649,4.2049,348806.0],["1986-10-22",4.2049,4.3451,4.1649,4.3451,68344.0],["1986-10-23",4.3651,4.4652,4.3651,4.4252,75431.0],["1986-10-24",4.4252,4.5053,4.3851,4.4052,78469.0],["1986-10-27",4.4052,4.4452,4.3251,4.3251,33919.0],["1986-10-28",4.3251,4.3451,4.265,4.265,14681.0],["1986-10-29",4.285,4.4452,4.285,4.4452,38475.0],["1986-10-30",4.4452,4.5653,4.4452,4.4452,342225.0],["1986-10-31",4.4452,4.4853,4.3851,4.4652,30375.0],["1986-11-03",4.4752,4.4752,4.3851,4.4452,16875.0],["1986-11-04",4.4452,4.4452,4.3251,4.3251,40500.0],["1986-11-05",4.3251,4.3551,4.295,4.3551,25313.0],["1986-11-06",4.3251,4.3251,4.235,4.265,30038.0],["1986-11-07",4.265,4.265,4.1449,4.265,73238.0],["1986-11-10",4.265,4.265,4.1148,4.265,80325.0],["1986-11-11",4.265,4.4152,4.235,4.4152,64800.0],["1986-11-12",4.4152,4.4752,4.3851,4.3851,140400.0],["1986-11-13",4.3851,4.4752,4.3551,4.3851,66488.0],["1986-11-14",4.3851,4.4152,4.295,4.3251,56025.0],["1986-11-17",4.3251,4.3251,4.2049,4.265,36113.0],["1986-11-18",4.265,4.3251,4.235,4.265,64800.0],["1986-11-19",4.235,4.235,4.0247,4.0848,61425.0],["1986-11-20",4.0848,4.265,4.0547,4.265,108338.0],["1986-11-21",4.295,4.3251,4.295,4.3251,90113.0],["1986-11-24",4.265,4.265,4.1749,4.235,175500.0],["1986-11-25",4.235,4.295,4.1749,4.265,111375.0],["1986-11-26",4.2049,4.2049,4.0848,4.0848,50288.0],["1986-11-28",4.0848,4.1449,4.0848,4.1449,34425.0],["1986-12-01",4.1449,4.1449,4.0548,4.1148,41175.0],["1986-12-02",4.1148,4.1449,4.0247,4.1449,74925.0],["1986-12-03",4.1449,4.3251,4.1148,4.3251,149513.0],["1986-12-04",4.3251,4.3251,4.2049,4.265,84713.0],["1986-12-05",4.265,4.265,4.1749,4.235,240638.0],["1986-12-08",4.235,4.265,4.1449,4.1749,88763.0],["1986-12-09",4.1749,4.265,4.1749,4.2049,97200.0],["1986-12-10",4.2049,4.295,4.2049,4.295,73913.0],["1986-12-11",4.295,4.295,4.2049,4.2049,59063.0],["1986-12-12",4.2049,4.3551,4.2049,4.295,168750.0],["1986-12-15",4.295,4.295,4.2049,4.295,63788.0],["1986-12-16",4.295,4.3251,4.2049,4.3251,144450.0],["1986-12-17",4.3251,4.3551,4.265,4.3251,146475.0],["1986-12-18",4.295,4.295,4.2049,4.295,68513.0],["1986-12-19",4.295,4.3251,4.2049,4.3251,93825.0],["1986-12-22",4.295,4.295,4.2049,4.2049,95513.0],["1986-12-23",4.2049,4.2049,4.0848,4.0848,154238.0],["1986-12-24",4.0848,4.2049,4.0848,4.1148,40838.0],["1986-12-26",4.1148,4.2049,4.0848,4.2049,39488.0],["1986-12-29",4.1449,4.1449,4.0848,4.0848,27675.0],["1986-12-30",4.0848,4.1449,4.0848,4.0848,75938.0],["1986-12-31",4.0848,4.1449,4.0848,4.0848,61763.0],["1987-01-02",4.1449,4.2049,4.1449,4.1749,12825.0],["1987-01-05",4.235,4.5653,4.235,4.5653,93825.0],["1987-01-06",4.5653,4.6555,4.5053,4.6555,93150.0],["1987-01-07",4.6555,5.0159,4.5954,4.9558,170438.0],["1987-01-08",4.9558,5.2562,4.9558,5.136,221738.0],["1987-01-09",5.136,5.3463,5.106,5.3463,190013.0],["1987-01-12",5.3463,5.3763,5.2261,5.3463,89100.0],["1987-01-13",5.3463,5.3463,5.1961,5.2261,178538.0],["1987-01-14",5.2261,5.3162,5.166,5.166,102938.0],["1987-01-15",5.1661,5.1661,4.8657,5.0159,99225.0],["1987-01-16",4.9858,4.9858,4.7456,4.9258,123188.0],["1987-01-19",4.9258,4.9858,4.8957,4.9858,23963.0],["1987-01-20",4.9858,5.1961,4.9858,4.9858,113400.0],["1987-01-21",4.9858,5.106,4.9558,4.9858,46238.0],["1987-01-22",4.9858,5.106,4.9558,5.106,102263.0],["1987-01-23",5.136,5.4063,5.136,5.3463,250425.0],["1987-01-26",5.3162,5.3162,5.106,5.1961,100913.0],["1987-01-27",5.1961,5.2562,5.136,5.136,52988.0],["1987-01-28",5.136,5.3162,5.106,5.106,176850.0],["1987-01-29",5.106,5.1961,5.0459,5.0459,42863.0],["1987-01-30",5.0459,5.106,4.9558,4.9558,40838.0],["1987-02-02",4.9558,4.9858,4.8957,4.9558,31388.0],["1987-02-03",4.9558,4.9858,4.8357,4.9258,39488.0],["1987-02-04",4.9258,4.9858,4.8357,4.8657,39150.0],["1987-02-05",4.9858,5.1961,4.9858,5.106,131963.0],["1987-02-06",5.106,5.136,5.0459,5.0759,42188.0],["1987-02-09",5.0759,5.2261,5.0459,5.166,148163.0],["1987-02-10",5.1661,5.2562,5.106,5.2562,52313.0],["1987-02-11",5.2562,5.8268,5.2261,5.7668,390488.0],["1987-02-12",5.8569,6.2173,5.8569,5.9169,504225.0],["1987-02-13",5.9169,5.977,5.7968,5.7968,299700.0],["1987-02-17",5.7968,5.8869,5.7067,5.8268,85725.0],["1987-02-18",5.8268,5.8569,5.7067,5.7668,128250.0],["1987-02-19",5.7668,5.7968,5.7067,5.7668,14513.0],["1987-02-20",5.8569,6.007,5.8569,6.007,73575.0],["1987-02-23",6.007,6.007,5.8569,5.977,56025.0],["1987-02-24",5.977,6.1572,5.977,6.1572,105638.0],["1987-02-25",6.1572,6.4275,6.0971,6.3374,112388.0],["1987-02-26",6.3374,6.3975,6.2173,6.3975,169088.0],["1987-02-27",6.3975,6.4275,6.2774,6.3074,79650.0],["1987-03-02",6.3074,6.3975,6.1872,6.1872,83025.0],["1987-03-03",6.2173,6.4275,6.2173,6.4275,60750.0],["1987-03-04",6.4275,6.5477,6.3675,6.5477,218025.0],["1987-03-05",6.6378,6.8781,6.6378,6.818,248738.0],["1987-03-06",6.7579,6.7579,6.6077,6.7279,64125.0],["1987-03-09",6.6978,6.6978,6.4275,6.6978,145463.0],["1987-03-10",6.6978,6.7279,6.5777,6.5777,72563.0],["1987-03-11",6.5477,6.5477,6.4275,6.4576,66488.0],["1987-03-12",6.3975,6.3975,6.1272,6.2774,91800.0],["1987-03-13",6.2774,6.3074,6.1872,6.3074,24975.0],["1987-03-16",6.2473,6.2473,6.1272,6.1572,36113.0],["1987-03-17",6.1872,6.4275,6.1872,6.3975,55350.0],["1987-03-18",6.4576,6.6077,6.4576,6.4576,104963.0],["1987-03-19",6.4576,6.5777,6.4576,6.5777,127913.0],["1987-03-20",6.5777,6.6678,6.4876,6.5477,119813.0],["1987-03-23",6.5477,6.5477,6.4275,6.4876,70538.0],["1987-03-24",6.4876,6.5176,6.1872,6.1872,63113.0],["1987-03-25",6.1872,6.2173,6.0671,6.0971,63450.0],["1987-03-26",6.0971,6.2173,6.0971,6.1872,158625.0],["1987-03-27",6.1872,6.3074,6.1272,6.1272,20925.0],["1987-03-30",5.947,5.947,5.7668,5.8569,143775.0],["1987-03-31",5.8869,5.977,5.8869,5.977,96525.0],["1987-04-01",5.9169,5.9169,5.7668,5.8268,41175.0],["1987-04-02",5.8268,5.9169,5.5265,5.6766,390150.0],["1987-04-03",5.7367,5.8268,5.7367,5.7968,425588.0],["1987-04-06",5.7968,5.7968,5.6466,5.6466,68513.0],["1987-04-07",5.7067,5.7668,5.7067,5.7067,69863.0],["1987-04-08",5.7067,5.7367,5.7067,5.7067,23288.0],["1987-04-09",5.7067,5.7668,5.7067,5.7367,90450.0],["1987-04-10",5.7367,5.7668,5.7067,5.7668,101925.0],["1987-04-13",5.7668,5.7668,5.7067,5.7067,72225.0],["1987-04-14",5.6466,5.6466,5.4664,5.4664,126225.0],["1987-04-15",5.4964,5.5565,5.4964,5.5265,290250.0],["1987-04-16",5.5265,5.5565,5.4664,5.5265,182925.0],["1987-04-20",5.5265,5.5265,5.4364,5.4664,63113.0],["1987-04-21",5.4664,5.4664,5.3162,5.4063,113400.0],["1987-04-22",5.4063,5.4364,5.2862,5.3162,129263.0],["1987-04-23",5.2862,5.2862,5.0459,5.1961,204188.0],["1987-04-24",5.1961,5.1961,5.136,5.1961,25313.0],["1987-04-27",5.166,5.166,5.0459,5.0759,94163.0],["1987-04-28",5.0759,5.106,4.9558,4.9858,188325.0],["1987-04-29",4.8957,4.8957,4.7756,4.8357,425250.0],["1987-04-30",4.8357,5.0159,4.8357,5.0159,365850.0],["1987-05-01",5.0159,5.166,5.0159,5.166,267638.0],["1987-05-04",5.166,5.166,5.106,5.166,93825.0],["1987-05-05",5.1661,5.2862,5.0759,5.2862,313875.0],["1987-05-06",5.4063,5.7367,5.4063,5.7067,353363.0],["1987-05-07",5.7067,5.7367,5.4964,5.5565,86063.0],["1987-05-08",5.5865,5.7968,5.5865,5.7668,287213.0],["1987-05-11",5.7668,6.0671,5.6466,5.7367,206888.0],["1987-05-12",5.7367,5.8869,5.7067,5.7067,59738.0],["1987-05-13",5.7067,5.7367,5.6466,5.7067,38813.0],["1987-05-14",5.7067,5.7367,5.3763,5.3763,70538.0],["1987-05-15",5.3763,5.4664,5.3463,5.3463,84713.0],["1987-05-18",5.2862,5.2862,4.9858,5.0159,115088.0],["1987-05-19",5.0159,5.1961,4.9858,5.106,108000.0],["1987-05-20",5.106,5.2862,4.9558,5.2862,77963.0],["1987-05-21",5.2862,5.3463,5.2261,5.2261,33413.0],["1987-05-22",5.2862,5.4964,5.2862,5.4664,43200.0],["1987-05-26",5.4664,5.5265,5.4063,5.4664,40838.0],["1987-05-27",5.4664,5.4664,5.3463,5.4664,48938.0],["1987-05-28",5.4664,5.4664,5.3763,5.4664,138375.0],["1987-05-29",5.4664,5.5565,5.3763,5.4063,81675.0],["1987-06-01",5.4063,5.4664,5.3763,5.4664,30713.0],["1987-06-02",5.3763,5.3763,5.3162,5.3463,28013.0],["1987-06-03",5.3463,5.4664,5.3162,5.4664,117450.0],["1987-06-04",5.4664,5.5865,5.4063,5.4664,291600.0],["1987-06-05",5.5265,5.5865,5.5265,5.5265,19913.0],["1987-06-08",5.5265,5.6466,5.5265,5.6466,124200.0],["1987-06-09",5.7067,5.8268,5.7067,5.7367,891338.0],["1987-06-10",5.7367,5.7367,5.6767,5.7067,52650.0],["1987-06-11",5.7067,5.7367,5.7067,5.7067,108000.0],["1987-06-12",5.7067,5.7367,5.7067,5.7367,76950.0],["1987-06-15",5.7367,5.7367,5.6766,5.7367,22950.0],["1987-06-16",5.7067,5.7067,5.6466,5.6766,38138.0],["1987-06-17",5.6766,5.7067,5.6166,5.6766,42863.0],["1987-06-18",5.6466,5.6466,5.5265,5.6166,124200.0],["1987-06-19",5.6166,5.6466,5.5265,5.6466,74925.0],["1987-06-22",5.6466,5.7067,5.5565,5.6766,159975.0],["1987-06-23",5.6766,5.7067,5.6466,5.6766,129263.0],["1987-06-24",5.6466,5.6466,5.6166,5.6166,33075.0],["1987-06-25",5.6166,5.6767,5.5865,5.6466,57375.0],["1987-06-26",5.6466,5.7067,5.6466,5.6766,62438.0],["1987-06-29",5.6766,5.6766,5.6466,5.6766,40163.0],["1987-06-30",5.6767,5.6767,5.6166,5.6466,19575.0],["1987-07-01",5.6466,5.6466,5.6166,5.6166,18900.0],["1987-07-02",5.6166,5.6466,5.4964,5.5265,134663.0],["1987-07-06",5.5565,5.6166,5.5565,5.5565,72225.0],["1987-07-07",5.5565,5.5865,5.5265,5.5565,194063.0],["1987-07-08",5.5565,5.6767,5.5565,5.5565,214988.0],["1987-07-09",5.5565,5.6166,5.5565,5.5865,98888.0],["1987-07-10",5.5865,5.5865,5.5265,5.5265,45225.0],["1987-07-13",5.5265,5.6766,5.5265,5.6766,95513.0],["1987-07-14",5.6766,5.7067,5.6766,5.6766,98550.0],["1987-07-15",5.6767,5.7968,5.6767,5.7067,234563.0],["1987-07-16",5.7067,5.7367,5.6766,5.6766,128588.0],["1987-07-17",5.6766,5.7367,5.6766,5.7367,77625.0],["1987-07-20",5.7367,5.7668,5.7067,5.7367,178875.0],["1987-07-21",5.7367,5.7367,5.6466,5.7067,202838.0],["1987-07-22",5.7067,5.7367,5.6767,5.7067,177863.0],["1987-07-23",5.7067,5.7367,5.6766,5.7367,159638.0],["1987-07-24",5.7367,5.8268,5.7367,5.7367,195750.0],["1987-07-27",5.7367,5.7668,5.7067,5.7067,145800.0],["1987-07-28",5.7067,5.7367,5.7067,5.7067,101588.0],["1987-07-29",5.6767,5.6767,5.5865,5.6166,127575.0],["1987-07-30",5.6166,5.7668,5.5865,5.7668,222750.0],["1987-07-31",5.7668,5.8268,5.7067,5.8268,51638.0],["1987-08-03",5.8268,5.947,5.7968,5.8869,60750.0],["1987-08-04",5.8869,5.8869,5.7668,5.7668,69188.0],["1987-08-05",5.7668,5.7668,5.5865,5.6466,97200.0],["1987-08-06",5.6466,5.7067,5.6166,5.7067,124200.0],["1987-08-07",5.7367,6.0371,5.7367,5.947,126225.0],["1987-08-10",5.947,6.1272,5.9169,6.0371,112050.0],["1987-08-11",6.0371,6.0971,5.977,6.007,219038.0],["1987-08-12",6.007,6.0671,6.007,6.0671,120825.0],["1987-08-13",6.0671,6.0671,6.0371,6.0671,89775.0],["1987-08-14",6.0671,6.1872,6.0371,6.1872,92813.0],["1987-08-17",6.1872,6.1872,6.1272,6.1272,60750.0],["1987-08-18",6.1272,6.1872,5.977,6.007,107325.0],["1987-08-19",6.007,6.0371,5.8869,5.9169,56700.0],["1987-08-20",5.9169,6.007,5.9169,5.977,44550.0],["1987-08-21",5.977,6.1572,5.977,5.977,319275.0],["1987-08-24",5.977,6.0971,5.977,6.0671,86400.0],["1987-08-25",6.0671,6.2173,6.0671,6.2173,144788.0],["1987-08-26",6.2173,6.3074,6.1872,6.2173,347625.0],["1987-08-27",6.2774,6.4275,6.2774,6.3975,142088.0],["1987-08-28",6.3975,6.4275,6.1872,6.1872,222750.0],["1987-08-31",6.1872,6.2173,6.0971,6.2173,39488.0],["1987-09-01",6.3374,6.3374,6.1572,6.1572,50625.0],["1987-09-02",6.1272,6.1272,5.9169,5.9169,175838.0],["1987-09-03",5.947,5.977,5.8869,5.9169,39488.0],["1987-09-04",5.977,6.007,5.947,5.947,49613.0],["1987-09-08",5.8869,5.9169,5.5865,5.7367,93825.0],["1987-09-09",5.7067,5.7067,5.5865,5.6166,78638.0],["1987-09-10",5.5265,5.7668,5.4664,5.7668,547425.0],["1987-09-11",5.7668,6.007,5.7668,6.007,61088.0],["1987-09-14",6.0371,6.0371,5.8569,5.9169,55350.0],["1987-09-15",6.007,6.007,5.8569,5.8869,54338.0],["1987-09-16",5.947,6.007,5.8869,5.8869,173475.0],["1987-09-17",6.007,6.007,5.7668,5.7968,83700.0],["1987-09-18",5.7968,5.8268,5.6466,5.6466,22275.0],["1987-09-21",5.6166,5.7668,5.6166,5.6466,49950.0],["1987-09-22",5.6466,5.6767,5.5865,5.5865,149513.0],["1987-09-23",5.6466,5.7367,5.6466,5.7367,141075.0],["1987-09-24",5.7067,5.7668,5.6767,5.7067,249413.0],["1987-09-25",5.6767,5.6767,5.6166,5.6166,45563.0],["1987-09-28",5.6767,5.7067,5.6466,5.6466,257175.0],["1987-09-29",5.6166,5.6466,5.6166,5.6166,61763.0],["1987-09-30",5.6466,5.6466,5.5565,5.6166,176175.0],["1987-10-01",5.6767,5.7067,5.6466,5.7067,93150.0],["1987-10-02",5.7067,5.7067,5.6767,5.7067,18900.0],["1987-10-05",5.7067,5.7067,5.6766,5.6766,28013.0],["1987-10-06",5.6466,5.6767,5.6166,5.6166,119813.0],["1987-10-07",5.6166,5.6166,5.4964,5.4964,30038.0],["1987-10-08",5.4664,5.5265,5.4364,5.4664,154238.0],["1987-10-09",5.4364,5.4364,5.3763,5.3763,95513.0],["1987-10-12",5.3162,5.3162,5.1961,5.1961,91800.0],["1987-10-13",5.3162,5.3763,5.2562,5.3463,137700.0],["1987-10-14",5.2862,5.2862,5.2261,5.2862,39488.0],["1987-10-15",5.2562,5.2562,5.136,5.2261,52650.0],["1987-10-16",5.1661,5.1661,4.6254,4.6555,173138.0],["1987-10-19",4.3251,4.4152,3.9646,3.9646,544725.0],["1987-10-20",3.9646,4.0848,3.424,3.8145,630450.0],["1987-10-21",3.8745,4.0848,3.6643,3.8145,306450.0],["1987-10-22",3.8445,3.8445,3.5442,3.6643,315900.0],["1987-10-23",3.4841,3.5742,3.454,3.5442,420863.0],["1987-10-26",3.424,3.424,2.8834,2.8834,315563.0],["1987-10-27",2.8834,3.0636,2.7632,2.8834,521438.0],["1987-10-28",2.6431,3.0035,2.4028,2.7032,641250.0],["1987-10-29",2.6431,2.9434,2.6431,2.8834,469125.0],["1987-10-30",3.0636,3.5442,3.0636,3.394,696600.0],["1987-11-02",3.394,3.6943,3.2438,3.6943,200813.0],["1987-11-03",3.7844,3.7844,3.5442,3.6042,77625.0],["1987-11-04",3.6042,3.6042,3.424,3.4841,154913.0],["1987-11-05",3.5141,3.5141,3.3039,3.3639,117788.0],["1987-11-06",3.2438,3.424,3.2438,3.3639,189675.0],["1987-11-09",3.2438,3.3339,3.0035,3.1837,196088.0],["1987-11-10",3.2138,3.2738,3.1237,3.2738,88088.0],["1987-11-11",3.2438,3.3339,3.1837,3.2438,274050.0],["1987-11-12",3.2738,3.3639,3.2438,3.3039,241650.0],["1987-11-13",3.3339,3.394,3.3039,3.394,146475.0],["1987-11-16",3.3639,3.454,3.3639,3.394,68850.0],["1987-11-17",3.3639,3.394,3.3639,3.3639,20250.0],["1987-11-18",3.3639,3.424,3.3039,3.3039,151200.0],["1987-11-19",3.3039,3.394,3.3039,3.394,41850.0],["1987-11-20",3.2738,3.3039,3.2438,3.3039,50963.0],["1987-11-23",3.3339,3.3339,3.2738,3.3039,81000.0],["1987-11-24",3.2738,3.5442,3.2738,3.5141,180900.0],["1987-11-25",3.5141,3.6042,3.5141,3.5141,96188.0],["1987-11-27",3.4841,3.4841,3.2438,3.3639,68850.0],["1987-11-30",3.2438,3.3339,3.2438,3.2438,163013.0],["1987-12-01",3.2438,3.3039,3.1837,3.2138,44888.0],["1987-12-02",3.1837,3.3039,3.1537,3.3039,14850.0],["1987-12-03",3.2738,3.2738,3.0636,3.0936,387113.0],["1987-12-04",3.0336,3.0636,2.9735,2.9735,58388.0],["1987-12-07",2.9735,3.0936,2.9434,3.0336,100575.0],["1987-12-08",3.0636,3.1237,3.0336,3.0336,44213.0],["1987-12-09",3.0336,3.2438,3.0336,3.1537,376988.0],["1987-12-10",3.1837,3.2138,3.0636,3.1237,122513.0],["1987-12-11",3.1837,3.1837,3.0035,3.0636,381713.0],["1987-12-14",3.0636,3.1537,3.0336,3.0636,408375.0],["1987-12-15",3.0336,3.1537,3.0336,3.1237,216675.0],["1987-12-16",3.1237,3.3039,3.1237,3.3039,187313.0],["1987-12-17",3.3039,3.3039,3.2138,3.2138,165038.0],["1987-12-18",3.2138,3.3039,3.1837,3.3039,266963.0],["1987-12-21",3.3039,3.6643,3.3039,3.5742,335138.0],["1987-12-22",3.6042,3.6343,3.5141,3.5742,183938.0],["1987-12-23",3.5441,3.6042,3.4841,3.5742,70538.0],["1987-12-24",3.5742,3.6042,3.5141,3.5141,61088.0],["1987-12-28",3.5141,3.5141,3.2738,3.3039,165375.0],["1987-12-29",3.1837,3.3639,3.1837,3.3039,119138.0],["1987-12-30",3.2738,3.3039,3.1837,3.2738,117113.0],["1987-12-31",3.2138,3.3639,3.1837,3.2738,127238.0],["1988-01-04",3.1537,3.3039,3.1537,3.2738,149513.0],["1988-01-05",3.3339,3.4841,3.3339,3.454,58388.0],["1988-01-06",3.4841,3.4841,3.394,3.424,37463.0],["1988-01-07",3.3639,3.454,3.3039,3.424,480263.0],["1988-01-08",3.3639,3.424,3.2438,3.2438,63113.0],["1988-01-11",3.1837,3.2438,3.1537,3.1837,41175.0],["1988-01-12",3.2138,3.2438,3.1537,3.2138,30038.0],["1988-01-13",3.1537,3.1837,3.1237,3.1837,43200.0],["1988-01-14",3.1537,3.3039,3.1537,3.2738,27675.0],["1988-01-15",3.2438,3.3639,3.2438,3.3339,123188.0],["1988-01-18",3.3639,3.3639,3.2438,3.2738,41513.0],["1988-01-19",3.3039,3.3039,3.2438,3.3039,20250.0],["1988-01-20",3.3039,3.3039,3.1837,3.1837,36113.0],["1988-01-21",3.2138,3.2138,3.0636,3.2138,122850.0],["1988-01-22",3.2138,3.2438,3.1537,3.2438,52650.0],["1988-01-25",3.2438,3.2438,3.1837,3.2438,32063.0],["1988-01-26",3.2438,3.2438,3.1837,3.2438,34763.0],["1988-01-27",3.1837,3.2138,3.1537,3.1537,18900.0],["1988-01-28",3.0636,3.1837,3.0636,3.1837,72900.0],["1988-01-29",3.1837,3.2138,3.1237,3.1537,121163.0],["1988-02-01",3.1837,3.2138,3.1537,3.2138,71888.0],["1988-02-02",3.2138,3.2138,3.1537,3.1837,13163.0],["1988-02-03",3.2138,3.2438,3.1537,3.1537,30375.0],["1988-02-04",3.1237,3.1537,3.1237,3.1237,42525.0],["1988-02-05",3.1537,3.2138,3.1237,3.1237,22275.0],["1988-02-08",3.1237,3.2138,3.1237,3.1837,22275.0],["1988-02-09",3.1837,3.2138,3.1537,3.1537,42525.0],["1988-02-10",3.1537,3.2438,3.1537,3.2438,51300.0],["1988-02-11",3.2438,3.2738,3.1837,3.2738,130613.0],["1988-02-12",3.2438,3.3339,3.2438,3.3339,182588.0],["1988-02-16",3.3639,3.4841,3.3039,3.4841,129938.0],["1988-02-17",3.5141,3.5742,3.394,3.394,186975.0],["1988-02-18",3.394,3.5442,3.394,3.4841,57375.0],["1988-02-19",3.5442,3.5442,3.4841,3.4841,33750.0],["1988-02-22",3.5442,3.7244,3.5442,3.7244,130613.0],["1988-02-23",3.7244,3.8745,3.7244,3.8445,117450.0],["1988-02-24",3.9046,4.0848,3.9046,4.0848,197775.0],["1988-02-25",4.0247,4.295,4.0247,4.1449,149175.0],["1988-02-26",4.0547,4.0547,3.9346,3.9646,65813.0],["1988-02-29",3.9646,4.0247,3.9046,3.9346,64125.0],["1988-03-01",3.9947,4.0547,3.9646,4.0247,45900.0],["1988-03-02",3.9947,4.1449,3.9947,4.0247,82350.0],["1988-03-03",4.0848,4.1148,4.0247,4.0548,57713.0],["1988-03-04",4.1749,4.2049,4.1148,4.1749,308475.0],["1988-03-07",4.2049,4.2049,4.1449,4.2049,30038.0],["1988-03-08",4.2049,4.2049,4.0548,4.0848,71550.0],["1988-03-09",4.1148,4.2049,4.1148,4.1449,81000.0],["1988-03-10",4.1749,4.1749,3.9646,3.9646,67500.0],["1988-03-11",3.9046,3.9947,3.9046,3.9947,50963.0],["1988-03-14",3.9947,4.0848,3.9947,4.0848,29025.0],["1988-03-15",4.0247,4.0548,3.9947,3.9947,15863.0],["1988-03-16",3.9646,4.0848,3.9646,4.0848,40500.0],["1988-03-17",4.1148,4.1148,3.9947,3.9947,32063.0],["1988-03-18",4.0547,4.0848,3.9646,3.9646,41850.0],["1988-03-21",3.9646,4.0548,3.9646,4.0548,27338.0],["1988-03-22",4.0548,4.0848,4.0247,4.0548,211950.0],["1988-03-23",4.0247,4.0548,3.9947,4.0548,19913.0],["1988-03-24",3.9947,3.9947,3.9346,3.9646,44213.0],["1988-03-25",3.9646,3.9646,3.9346,3.9346,49950.0],["1988-03-28",3.9346,4.0247,3.9346,3.9947,67500.0],["1988-03-29",3.9947,4.0547,3.9646,3.9646,34088.0],["1988-03-30",3.9646,3.9646,3.9046,3.9346,96188.0],["1988-03-31",3.9046,4.0848,3.8145,4.0548,168413.0],["1988-04-04",4.0247,4.0247,3.8445,3.9046,81000.0],["1988-04-05",3.9346,3.9646,3.8745,3.9046,43200.0],["1988-04-06",3.9646,4.0247,3.9346,4.0247,36113.0],["1988-04-07",4.0247,4.0247,3.9646,4.0247,65138.0],["1988-04-08",4.0247,4.0247,3.9947,3.9947,29700.0],["1988-04-11",3.9947,4.0247,3.9646,4.0247,70200.0],["1988-04-12",4.0548,4.0848,4.0247,4.0548,146813.0],["1988-04-13",4.0848,4.0848,4.0247,4.0247,25650.0],["1988-04-14",3.9646,3.9646,3.8445,3.8445,62100.0],["1988-04-15",3.8445,3.8445,3.7244,3.7844,142425.0],["1988-04-18",3.8445,3.8445,3.7244,3.8445,39488.0],["1988-04-19",3.8445,4.0848,3.8445,3.9646,61425.0],["1988-04-20",4.0247,4.0848,3.8445,3.9046,181238.0],["1988-04-21",3.9646,3.9947,3.8745,3.9046,16200.0],["1988-04-22",3.8445,3.8745,3.7844,3.8445,38813.0],["1988-04-25",3.8445,3.9346,3.8445,3.8745,31725.0],["1988-04-26",3.9346,4.0547,3.9346,3.9646,21938.0],["1988-04-27",4.0247,4.0848,3.9947,4.0848,59063.0],["1988-04-28",4.0247,4.0548,3.9947,3.9947,68175.0],["1988-04-29",3.9646,4.0247,3.9346,3.9947,60750.0],["1988-05-02",3.9046,3.9346,3.8745,3.8745,42525.0],["1988-05-03",3.8745,3.9346,3.8445,3.9046,32738.0],["1988-05-04",3.9346,3.9646,3.9046,3.9346,8100.0],["1988-05-05",3.9046,3.9346,3.8445,3.9346,67838.0],["1988-05-06",3.9046,3.9046,3.8145,3.8745,34425.0],["1988-05-09",3.8145,3.9046,3.8145,3.8145,62100.0],["1988-05-10",3.8145,3.8445,3.7844,3.7844,18225.0],["1988-05-11",3.7844,3.8145,3.7544,3.7544,49950.0],["1988-05-12",3.7244,3.7244,3.6042,3.6643,67838.0],["1988-05-13",3.6343,3.6943,3.6343,3.6643,28013.0],["1988-05-16",3.6943,3.7244,3.6643,3.7244,10463.0],["1988-05-17",3.6643,3.7544,3.6643,3.7544,270675.0],["1988-05-18",3.6943,3.7544,3.6643,3.7544,22613.0],["1988-05-19",3.6943,3.6943,3.6042,3.6943,108338.0],["1988-05-20",3.6943,3.7544,3.6643,3.7244,90788.0],["1988-05-23",3.7544,3.7544,3.5141,3.5141,71550.0],["1988-05-24",3.6042,3.6643,3.5442,3.5442,65813.0],["1988-05-25",3.6643,3.6643,3.5442,3.5442,122513.0],["1988-05-26",3.6042,3.6042,3.5441,3.5742,19575.0],["1988-05-27",3.6042,3.6042,3.5141,3.5742,271688.0],["1988-05-31",3.5742,3.6643,3.5742,3.6343,199800.0],["1988-06-01",3.6643,3.6943,3.6343,3.6343,63113.0],["1988-06-02",3.6643,3.6943,3.6343,3.6643,35775.0],["1988-06-03",3.6343,3.6643,3.6343,3.6343,41850.0],["1988-06-06",3.6643,3.6943,3.6042,3.6643,204863.0],["1988-06-07",3.6643,3.6943,3.6042,3.6343,125213.0],["1988-06-08",3.5742,3.6343,3.5742,3.6343,220050.0],["1988-06-09",3.6042,3.7244,3.6042,3.7244,163013.0],["1988-06-10",3.7544,3.8145,3.7244,3.8145,32063.0],["1988-06-13",3.8145,3.9346,3.7844,3.9346,44213.0],["1988-06-14",3.8745,3.9346,3.8745,3.9346,41513.0],["1988-06-15",3.9046,3.9947,3.9046,3.9346,38475.0],["1988-06-16",3.9346,3.9646,3.9046,3.9346,28013.0],["1988-06-17",3.9646,3.9646,3.8145,3.8145,61425.0],["1988-06-20",3.8145,3.8445,3.8145,3.8445,16538.0],["1988-06-21",3.8145,3.8445,3.7544,3.8145,52313.0],["1988-06-22",3.8445,3.8445,3.8145,3.8145,31725.0],["1988-06-23",3.8445,3.8745,3.8145,3.8145,50625.0],["1988-06-24",3.8445,4.0247,3.8445,4.0247,64125.0],["1988-06-27",4.0247,4.0848,3.9947,4.0848,226463.0],["1988-06-28",4.0547,4.1749,4.0547,4.1749,70200.0],["1988-06-29",4.2049,4.295,4.1749,4.265,113400.0],["1988-06-30",4.295,4.3251,4.2049,4.3251,61088.0],["1988-07-01",4.3251,4.4152,4.3251,4.3251,59063.0],["1988-07-05",4.3251,4.3851,4.295,4.3551,44550.0],["1988-07-06",4.265,4.3551,4.2049,4.265,217688.0],["1988-07-07",4.235,4.265,4.2049,4.2049,65138.0],["1988-07-08",4.1749,4.235,4.1749,4.235,17550.0],["1988-07-11",4.1749,4.1749,4.1449,4.1449,22613.0],["1988-07-12",4.2049,4.2049,4.1449,4.1449,34763.0],["1988-07-13",4.1449,4.2049,4.1449,4.1749,9450.0],["1988-07-14",4.1749,4.235,4.1449,4.2049,50963.0],["1988-07-15",4.1749,4.235,4.1749,4.235,17888.0],["1988-07-18",4.235,4.235,4.1449,4.2049,10800.0],["1988-07-19",4.2049,4.2049,4.0548,4.0848,49613.0],["1988-07-20",4.0548,4.0848,3.9646,3.9947,38138.0],["1988-07-21",3.9947,4.0848,3.9947,4.0247,59738.0],["1988-07-22",4.0247,4.0547,3.9947,4.0247,47925.0],["1988-07-25",4.1148,4.1148,3.9346,3.9646,129600.0],["1988-07-26",4.0247,4.1148,3.9947,4.0247,57038.0],["1988-07-27",4.0247,4.0548,3.9947,3.9947,44550.0],["1988-07-28",3.9646,4.0247,3.9646,4.0247,32738.0],["1988-07-29",3.9947,4.0547,3.9947,4.0247,22613.0],["1988-08-01",4.0547,4.1749,4.0247,4.1449,28350.0],["1988-08-02",4.2049,4.265,4.2049,4.2049,96863.0],["1988-08-03",4.1749,4.2049,4.1749,4.1749,89775.0],["1988-08-04",4.1749,4.2049,4.1749,4.1749,24975.0],["1988-08-05",4.1449,4.1749,4.1449,4.1749,42863.0],["1988-08-08",4.1449,4.1449,4.1449,4.1449,25650.0],["1988-08-09",4.1449,4.295,4.1449,4.295,151875.0],["1988-08-10",4.3251,4.4152,4.3251,4.3851,237938.0],["1988-08-11",4.4452,4.4752,4.3551,4.4752,197775.0],["1988-08-12",4.4452,4.4752,4.4152,4.4452,106313.0],["1988-08-15",4.4152,4.4452,4.3551,4.3551,244350.0],["1988-08-16",4.3551,4.5353,4.3551,4.5353,100238.0],["1988-08-17",4.5353,4.5954,4.3851,4.4152,136688.0],["1988-08-18",4.4752,4.5053,4.4152,4.4752,32400.0],["1988-08-19",4.4752,4.5053,4.4152,4.4152,92813.0],["1988-08-22",4.4152,4.4752,4.265,4.265,74250.0],["1988-08-23",4.265,4.3251,4.265,4.3251,44550.0],["1988-08-24",4.3551,4.4752,4.3551,4.4452,64800.0],["1988-08-25",4.4452,4.5053,4.4452,4.4752,35100.0],["1988-08-26",4.5053,4.6855,4.5053,4.6254,88425.0],["1988-08-29",4.6555,4.7456,4.5954,4.7456,37463.0],["1988-08-30",4.7456,4.7456,4.6254,4.6555,37800.0],["1988-08-31",4.6555,4.6555,4.5954,4.5954,133988.0],["1988-09-01",4.5954,4.6254,4.5353,4.5353,30375.0],["1988-09-02",4.5353,4.5954,4.5053,4.5353,112725.0],["1988-09-06",4.5053,4.5653,4.5053,4.5353,78975.0],["1988-09-07",4.5353,4.5353,4.5053,4.5053,59063.0],["1988-09-08",4.5353,4.6254,4.5353,4.6254,152888.0],["1988-09-09",4.6555,4.6555,4.5653,4.5954,81338.0],["1988-09-12",4.6555,4.6555,4.5653,4.5954,150525.0],["1988-09-13",4.5954,4.6555,4.5653,4.6254,210600.0],["1988-09-14",4.6855,4.6855,4.6555,4.6855,41513.0],["1988-09-15",4.6254,4.6855,4.6254,4.6254,117113.0],["1988-09-16",4.6254,4.6254,4.5353,4.5653,94500.0],["1988-09-19",4.5653,4.5954,4.5653,4.5954,46913.0],["1988-09-20",4.5653,4.5954,4.5353,4.5954,86063.0],["1988-09-21",4.5653,4.6254,4.5653,4.5653,25650.0],["1988-09-22",4.5353,4.5954,4.5353,4.5653,91800.0],["1988-09-23",4.5653,4.5954,4.5353,4.5653,71550.0],["1988-09-26",4.5653,4.5954,4.5353,4.5954,66150.0],["1988-09-27",4.5653,4.6855,4.5653,4.6555,154913.0],["1988-09-28",4.6555,4.6555,4.5653,4.5954,169763.0],["1988-09-29",4.5653,4.6855,4.5653,4.6254,109350.0],["1988-09-30",4.6254,4.7155,4.6254,4.7155,70538.0],["1988-10-03",4.6855,4.6855,4.5653,4.5653,29700.0],["1988-10-04",4.6254,4.6555,4.5653,4.5653,25988.0],["1988-10-05",4.5653,4.5954,4.5653,4.5653,38475.0],["1988-10-06",4.5954,4.6254,4.5954,4.6254,43875.0],["1988-10-07",4.6254,4.7756,4.5954,4.7456,93150.0],["1988-10-10",4.7155,4.7756,4.6855,4.7456,17550.0],["1988-10-11",4.7155,4.7456,4.6555,4.6555,25313.0],["1988-10-12",4.7155,4.7155,4.4452,4.4452,74250.0],["1988-10-13",4.5053,4.5353,4.4452,4.4752,48600.0],["1988-10-14",4.4752,4.5653,4.4452,4.4452,75263.0],["1988-10-17",4.5053,4.5653,4.4752,4.5053,30713.0],["1988-10-18",4.5353,4.5653,4.4752,4.5053,50288.0],["1988-10-19",4.5653,4.5653,4.4452,4.4452,12825.0],["1988-10-20",4.4152,4.4452,4.4152,4.4452,18563.0],["1988-10-21",4.4452,4.5353,4.4452,4.4752,35100.0],["1988-10-24",4.4752,4.5053,4.4452,4.4752,20588.0],["1988-10-25",4.4152,4.4452,4.3851,4.3851,38475.0],["1988-10-26",4.3851,4.4752,4.3551,4.4452,52988.0],["1988-10-27",4.3851,4.3851,4.3551,4.3851,33075.0],["1988-10-28",4.3851,4.4152,4.3851,4.3851,20925.0],["1988-10-31",4.3251,4.4752,4.3251,4.4752,28350.0],["1988-11-01",4.4452,4.5653,4.4452,4.4752,38475.0],["1988-11-02",4.5053,4.6254,4.4452,4.5954,48263.0],["1988-11-03",4.5653,4.5653,4.5053,4.5053,24300.0],["1988-11-04",4.4452,4.5053,4.4152,4.4752,30713.0],["1988-11-07",4.4452,4.4452,4.3851,4.3851,26663.0],["1988-11-08",4.4452,4.4452,4.4152,4.4152,14513.0],["1988-11-09",4.3851,4.4452,4.3851,4.4152,119475.0],["1988-11-10",4.4152,4.4452,4.3851,4.3851,136013.0],["1988-11-11",4.3851,4.4152,4.3551,4.3851,49275.0],["1988-11-14",4.3551,4.3851,4.1749,4.2049,103950.0],["1988-11-15",4.2049,4.2049,4.0547,4.1449,33750.0],["1988-11-16",4.1148,4.1148,4.0247,4.0247,22950.0],["1988-11-17",3.9646,4.0247,3.9346,4.0247,44550.0],["1988-11-18",4.0848,4.2049,4.0848,4.1749,35438.0],["1988-11-21",4.1449,4.235,4.1449,4.1749,93825.0],["1988-11-22",4.1449,4.1749,4.1148,4.1449,95175.0],["1988-11-23",4.1449,4.1749,4.0848,4.0848,176850.0],["1988-11-25",4.0848,4.1148,4.0848,4.1148,55688.0],["1988-11-28",4.1148,4.1148,4.0848,4.0848,113400.0],["1988-11-29",4.1148,4.1749,4.0547,4.1449,52988.0],["1988-11-30",4.1449,4.3251,4.1148,4.295,54675.0],["1988-12-01",4.265,4.265,4.2049,4.2049,19913.0],["1988-12-02",4.265,4.295,4.1148,4.1449,151538.0],["1988-12-05",4.1449,4.2049,4.1148,4.1449,54000.0],["1988-12-06",4.1449,4.1749,4.1148,4.1449,42525.0],["1988-12-07",4.2049,4.2049,4.1148,4.1449,81675.0],["1988-12-08",4.1148,4.1449,4.1148,4.1148,16200.0],["1988-12-09",4.1749,4.295,4.1449,4.265,62100.0],["1988-12-12",4.265,4.295,4.235,4.295,45225.0],["1988-12-13",4.265,4.295,4.265,4.295,17550.0],["1988-12-14",4.265,4.295,4.2049,4.2049,44888.0],["1988-12-15",4.2049,4.295,4.1749,4.295,52313.0],["1988-12-16",4.235,4.295,4.2049,4.295,40500.0],["1988-12-19",4.295,4.3251,4.265,4.295,45225.0],["1988-12-20",4.235,4.3251,4.235,4.265,51300.0],["1988-12-21",4.265,4.265,4.2049,4.235,77625.0],["1988-12-22",4.235,4.3251,4.2049,4.3251,62775.0],["1988-12-23",4.3851,4.5053,4.3251,4.5053,50963.0],["1988-12-27",4.5353,4.6254,4.5053,4.5954,118800.0],["1988-12-28",4.5653,4.6555,4.5653,4.6254,56025.0],["1988-12-29",4.6555,4.9258,4.6555,4.8957,178875.0],["1988-12-30",4.9858,4.9858,4.8056,4.8657,298350.0],["1989-01-03",4.9258,4.9258,4.6254,4.7155,111713.0],["1989-01-04",4.6855,4.8657,4.6254,4.8056,99563.0],["1989-01-05",4.8657,4.9558,4.8056,4.8357,149513.0],["1989-01-06",4.9558,5.0459,4.9258,5.0159,133313.0],["1989-01-09",4.9858,5.0459,4.9258,4.9858,93825.0],["1989-01-10",5.0159,5.0159,4.8056,4.8957,52313.0],["1989-01-11",4.8357,4.8957,4.7155,4.7456,35100.0],["1989-01-12",4.8056,4.8957,4.7155,4.7155,95513.0],["1989-01-13",4.7756,4.8657,4.7155,4.7155,69863.0],["1989-01-16",4.7756,4.8357,4.7456,4.7456,40838.0],["1989-01-17",4.7456,4.7756,4.5954,4.6254,75600.0],["1989-01-18",4.6555,4.6855,4.6254,4.6855,76950.0],["1989-01-19",4.6855,4.7756,4.6254,4.7756,99225.0],["1989-01-20",4.7456,4.8056,4.7155,4.8056,58725.0],["1989-01-23",4.8056,4.8056,4.7155,4.7756,44213.0],["1989-01-24",4.7155,4.7155,4.5954,4.6555,114413.0],["1989-01-25",4.5954,4.7155,4.5954,4.6855,59738.0],["1989-01-26",4.6555,4.6555,4.5954,4.5954,52650.0],["1989-01-27",4.6555,4.7756,4.6555,4.7756,118800.0],["1989-01-30",4.7456,4.8056,4.7155,4.7756,136350.0],["1989-01-31",4.8056,4.8357,4.7456,4.7756,52988.0],["1989-02-01",4.8957,4.8957,4.7756,4.7756,139050.0],["1989-02-02",4.8357,4.8357,4.7756,4.8056,69863.0],["1989-02-03",4.7456,4.9558,4.7456,4.8657,301388.0],["1989-02-06",4.9258,4.9258,4.7756,4.9258,70538.0],["1989-02-07",4.8657,4.9258,4.8357,4.8357,46238.0],["1989-02-08",4.8957,4.8957,4.8056,4.8657,50288.0],["1989-02-09",4.9258,5.0459,4.9258,4.9558,66488.0],["1989-02-10",4.9558,4.9558,4.8657,4.9258,75263.0],["1989-02-13",4.8957,4.9258,4.8056,4.8657,231525.0],["1989-02-14",4.9258,5.0759,4.9258,5.0759,147825.0],["1989-02-15",5.0759,5.136,5.0159,5.0459,148163.0],["1989-02-16",5.0459,5.2261,5.0159,5.136,126563.0],["1989-02-17",5.1961,5.2261,5.106,5.1961,53663.0],["1989-02-21",5.1961,5.2562,5.106,5.1961,76275.0],["1989-02-22",5.2261,5.2261,5.106,5.106,119138.0],["1989-02-23",5.106,5.106,4.9558,5.0759,41850.0],["1989-02-24",5.0459,5.166,5.0159,5.166,67500.0],["1989-02-27",5.166,5.2261,5.166,5.166,36450.0],["1989-02-28",5.2261,5.2261,5.1661,5.1961,60413.0],["1989-03-01",5.1961,5.2261,5.106,5.166,42525.0],["1989-03-02",5.1661,5.1661,5.106,5.106,54000.0],["1989-03-03",5.106,5.2862,5.106,5.2261,59063.0],["1989-03-06",5.2862,5.3162,5.1961,5.3162,206550.0],["1989-03-07",5.2862,5.3463,5.2562,5.3162,63450.0],["1989-03-08",5.3162,5.4664,5.2862,5.4063,132975.0],["1989-03-09",5.4063,5.4063,5.2862,5.3763,176175.0],["1989-03-10",5.3763,5.3763,5.2862,5.2862,290925.0],["1989-03-13",5.2862,5.3463,5.2261,5.2862,67163.0],["1989-03-14",5.3463,5.3463,5.2862,5.2862,36450.0],["1989-03-15",5.2862,5.3763,5.2862,5.3463,107663.0],["1989-03-16",5.3162,5.3162,5.1961,5.2562,141413.0],["1989-03-17",5.1961,5.1961,5.0159,5.0159,92138.0],["1989-03-20",4.9858,5.0459,4.8056,4.8657,135675.0],["1989-03-21",4.9258,4.9858,4.8657,4.8957,65475.0],["1989-03-22",4.8657,4.9558,4.8657,4.9258,29363.0],["1989-03-23",4.9258,4.9258,4.7756,4.7756,46238.0],["1989-03-27",4.6855,4.8056,4.6855,4.8056,66825.0],["1989-03-28",4.8657,4.8957,4.8056,4.8657,194063.0],["1989-03-29",4.8957,4.9558,4.8657,4.9558,52988.0],["1989-03-30",4.8957,4.9558,4.8657,4.9558,72225.0],["1989-03-31",4.9558,4.9858,4.8957,4.9858,17888.0],["1989-04-03",4.9258,5.3763,4.9258,5.3763,299363.0],["1989-04-04",5.4364,5.5565,5.3162,5.3463,164363.0],["1989-04-05",5.4364,5.4964,5.4063,5.4063,412088.0],["1989-04-06",5.4063,5.4364,5.3162,5.3162,170438.0],["1989-04-07",5.3463,5.3463,5.2261,5.2562,104625.0],["1989-04-10",5.2562,5.2862,5.1961,5.2862,110363.0],["1989-04-11",5.2562,5.3763,5.2562,5.3763,116100.0],["1989-04-12",5.3463,5.4063,5.3162,5.4063,190013.0],["1989-04-13",5.4063,5.4664,5.3463,5.4063,143775.0],["1989-04-14",5.4364,5.5265,5.3763,5.4664,318938.0],["1989-04-17",5.5265,5.6166,5.4964,5.6166,301725.0],["1989-04-18",5.6466,5.6766,5.5865,5.6766,175838.0],["1989-04-19",5.7367,5.8569,5.6466,5.8268,321975.0],["1989-04-20",5.8569,5.8569,5.6466,5.7668,178538.0],["1989-04-21",5.7668,5.7968,5.6766,5.6766,135000.0],["1989-04-24",5.7067,5.8869,5.6466,5.8869,136013.0],["1989-04-25",5.8869,6.1272,5.8869,6.007,303413.0],["1989-04-26",6.0671,6.0971,6.007,6.0971,159975.0],["1989-04-27",6.1272,6.1572,6.0671,6.0971,594338.0],["1989-04-28",6.0971,6.2173,6.0971,6.1272,161325.0],["1989-05-01",6.0671,6.0971,5.947,6.007,137700.0],["1989-05-02",5.977,6.1272,5.977,6.0671,194400.0],["1989-05-03",6.007,6.0971,5.9169,6.007,90113.0],["1989-05-04",6.007,6.0671,5.977,5.977,91800.0],["1989-05-05",6.0371,6.0671,5.947,5.947,109013.0],["1989-05-08",5.9169,5.947,5.6466,5.7367,126563.0],["1989-05-09",5.7968,5.8869,5.7968,5.8569,62100.0],["1989-05-10",5.8268,5.9169,5.7968,5.8869,90788.0],["1989-05-11",5.8869,5.977,5.8869,5.8869,117113.0],["1989-05-12",5.977,6.0671,5.947,6.0371,402975.0],["1989-05-15",6.0371,6.1272,6.0371,6.0971,61088.0],["1989-05-16",6.1572,6.1872,6.1272,6.1572,176513.0],["1989-05-17",6.1872,6.2774,6.1872,6.1872,205200.0],["1989-05-18",6.2473,6.2473,6.0971,6.0971,49613.0],["1989-05-19",6.0971,6.1272,6.007,6.0671,57713.0],["1989-05-22",6.1272,6.1872,6.0971,6.1572,188663.0],["1989-05-23",6.1272,6.1872,6.0971,6.0971,166725.0],["1989-05-24",6.0671,6.2473,6.0671,6.2173,101925.0],["1989-05-25",6.2173,6.3675,6.2173,6.3374,212288.0],["1989-05-26",6.3074,6.3675,6.2774,6.2774,187988.0],["1989-05-30",6.2774,6.3675,6.2473,6.2774,143438.0],["1989-05-31",6.3374,6.6077,6.3374,6.5477,178538.0],["1989-06-01",6.5777,6.848,6.5477,6.788,268313.0],["1989-06-02",6.7579,6.7579,6.6378,6.7579,186300.0],["1989-06-05",6.7879,6.848,6.5176,6.5777,211613.0],["1989-06-06",6.5176,6.818,6.5176,6.7579,129600.0],["1989-06-07",6.6978,7.0282,6.6978,6.9982,405675.0],["1989-06-08",6.9682,6.9982,6.7579,6.7579,206550.0],["1989-06-09",6.6978,6.7579,6.6077,6.6077,245700.0],["1989-06-12",6.6378,6.9381,6.6378,6.9081,175163.0],["1989-06-13",6.9381,6.9381,6.848,6.9081,108675.0],["1989-06-14",6.848,6.848,6.788,6.848,96525.0],["1989-06-15",6.818,6.848,6.6978,6.7279,79313.0],["1989-06-16",6.7279,6.7279,6.5477,6.5477,76613.0],["1989-06-19",6.5176,6.6378,6.5176,6.6077,25313.0],["1989-06-20",6.5477,6.6678,6.5477,6.5777,44888.0],["1989-06-21",6.6378,6.6678,6.4876,6.4876,62100.0],["1989-06-22",6.3975,6.4876,6.3675,6.3975,196088.0],["1989-06-23",6.4576,6.5477,6.3374,6.3374,330413.0],["1989-06-26",6.4576,6.5777,6.4576,6.5176,158963.0],["1989-06-27",6.5777,6.6978,6.5777,6.6678,101925.0],["1989-06-28",6.6978,6.788,6.6378,6.788,398250.0],["1989-06-29",6.7279,6.7279,6.4576,6.5477,325350.0],["1989-06-30",6.5176,6.5477,6.3374,6.4876,205200.0],["1989-07-03",6.4876,6.5477,6.4576,6.4876,33413.0],["1989-07-05",6.4876,6.4876,6.4275,6.4576,49613.0],["1989-07-06",6.4275,6.5477,6.4275,6.5176,36788.0],["1989-07-07",6.5477,6.6678,6.5176,6.6378,128925.0],["1989-07-10",6.6978,6.788,6.6978,6.7579,330750.0],["1989-07-11",6.7279,6.848,6.7279,6.848,472163.0],["1989-07-12",6.848,6.9682,6.818,6.9081,183263.0],["1989-07-13",6.9081,6.9081,6.7279,6.788,35438.0],["1989-07-14",6.818,6.9081,6.788,6.9081,57375.0],["1989-07-17",6.9081,6.9682,6.7579,6.848,155588.0],["1989-07-18",6.8781,6.9682,6.788,6.9682,136688.0],["1989-07-19",7.0282,7.1484,6.9982,7.1183,320963.0],["1989-07-20",7.1484,7.2385,6.9682,6.9982,240638.0],["1989-07-21",6.9381,7.0583,6.9081,7.0583,144450.0],["1989-07-24",6.9982,7.0282,6.9381,6.9682,62100.0],["1989-07-25",6.9081,7.2685,6.9081,7.2084,272363.0],["1989-07-26",7.1484,7.2685,7.0883,7.2685,74250.0],["1989-07-27",7.2385,7.3286,7.2084,7.2084,199800.0],["1989-07-28",7.2084,7.3286,7.2084,7.2685,58388.0],["1989-07-31",7.3286,7.3887,7.3286,7.3586,93488.0],["1989-08-01",7.3286,7.3887,7.2685,7.2685,185963.0],["1989-08-02",7.2084,7.2385,7.1183,7.1484,91800.0],["1989-08-03",7.1784,7.2385,7.1484,7.2385,60075.0],["1989-08-04",7.1784,7.1784,7.1183,7.1183,49950.0],["1989-08-07",7.0883,7.1484,7.0282,7.1484,35775.0],["1989-08-08",7.1784,7.2385,7.1784,7.1784,86738.0],["1989-08-09",7.2685,7.3586,7.2084,7.2685,82350.0],["1989-08-10",7.2084,7.2385,7.1784,7.2084,61763.0],["1989-08-11",7.2084,7.2685,7.2084,7.2084,90450.0],["1989-08-14",7.2084,7.2385,7.2084,7.2084,46575.0],["1989-08-15",7.2084,7.2385,7.1784,7.1784,93825.0],["1989-08-16",7.1484,7.1784,7.0883,7.0883,33413.0],["1989-08-17",7.0883,7.0883,7.0282,7.0583,49275.0],["1989-08-18",7.0282,7.2385,7.0282,7.2385,127575.0],["1989-08-21",7.2385,7.3586,7.2084,7.2084,158625.0],["1989-08-22",7.2685,7.2685,7.1484,7.2685,160988.0],["1989-08-23",7.2985,7.3586,7.2385,7.3586,132638.0],["1989-08-24",7.3586,7.3586,7.2685,7.3286,139050.0],["1989-08-25",7.2385,7.5689,7.2385,7.4788,427613.0],["1989-08-28",7.4788,8.0494,7.4187,7.9293,464400.0],["1989-08-29",7.8993,7.9293,7.7791,7.8392,461025.0],["1989-08-30",7.8392,7.8692,7.8092,7.8392,188663.0],["1989-08-31",7.7791,7.8392,7.7791,7.8091,96525.0],["1989-09-01",7.8392,7.8692,7.7791,7.8692,146138.0],["1989-09-05",7.8392,7.8692,7.7791,7.8692,86738.0],["1989-09-06",7.8092,7.8692,7.7491,7.8392,222750.0],["1989-09-07",7.8392,8.1095,7.8392,8.0494,443475.0],["1989-09-08",8.0795,8.0795,7.9894,8.0795,233550.0],["1989-09-11",8.0795,8.1095,7.9894,8.0795,95850.0],["1989-09-12",8.0494,8.0795,7.9894,8.0795,59400.0],["1989-09-13",8.0194,8.1095,7.9894,7.9894,188325.0],["1989-09-14",7.9894,8.0494,7.8392,7.8392,136013.0],["1989-09-15",7.7791,7.8392,7.7491,7.7791,132300.0],["1989-09-18",7.8392,7.8993,7.7791,7.8993,481613.0],["1989-09-19",7.9293,8.3498,7.9293,8.3197,186300.0],["1989-09-20",8.2897,8.53,8.2597,8.4399,447188.0],["1989-09-21",8.5,8.5901,8.4399,8.53,353025.0],["1989-09-22",8.53,8.53,8.2296,8.4699,225788.0],["1989-09-25",8.5,8.53,8.2897,8.2897,226800.0],["1989-09-26",8.2597,8.3498,8.1395,8.3498,344925.0],["1989-09-27",8.3498,8.53,8.2597,8.53,208913.0],["1989-09-28",8.53,8.7703,8.4699,8.6501,326700.0],["1989-09-29",8.8003,9.0406,8.7703,8.8604,371250.0],["1989-10-02",8.8303,8.8904,8.7402,8.8904,174825.0],["1989-10-03",8.9205,9.0706,8.8904,9.0706,199800.0],["1989-10-04",9.0706,9.1007,8.9805,8.9805,200475.0],["1989-10-05",9.0106,9.0106,8.8904,8.8904,190688.0],["1989-10-06",8.8904,8.8904,8.6201,8.6501,228488.0],["1989-10-09",8.7102,8.7402,8.6201,8.6201,164700.0],["1989-10-10",8.6201,8.7102,8.53,8.6501,148500.0],["1989-10-11",8.5901,8.6501,8.5,8.5901,195750.0],["1989-10-12",8.6201,8.6501,8.3197,8.4399,83025.0],["1989-10-13",8.2897,8.3197,7.5689,7.5689,282825.0],["1989-10-16",7.1484,7.719,7.1183,7.5689,1036463.0],["1989-10-17",7.689,7.7791,7.6289,7.7791,287888.0],["1989-10-18",7.7791,8.2897,7.719,8.2296,410400.0],["1989-10-19",8.2597,8.7703,8.2597,8.56,286538.0],["1989-10-20",8.5901,8.6201,8.4399,8.5,346950.0],["1989-10-23",8.3798,8.3798,8.1996,8.2897,105300.0],["1989-10-24",8.1996,8.1996,7.9293,8.0494,190013.0],["1989-10-25",8.1095,8.1095,8.0194,8.0194,61425.0],["1989-10-26",8.0795,8.1095,7.9593,8.0194,118125.0],["1989-10-27",7.9593,7.9894,7.7491,7.8392,71550.0],["1989-10-30",7.7791,7.8091,7.689,7.719,76613.0],["1989-10-31",7.7791,7.8091,7.4788,7.4788,431325.0],["1989-11-01",7.5088,7.659,7.2985,7.659,414113.0],["1989-11-02",7.689,7.9293,7.659,7.8392,261225.0],["1989-11-03",7.8091,7.9293,7.8091,7.8692,58388.0],["1989-11-06",7.8692,7.8692,7.7491,7.8392,62775.0],["1989-11-07",7.7791,7.8392,7.7491,7.7491,69525.0],["1989-11-08",7.8091,7.8692,7.7791,7.7791,58050.0],["1989-11-09",7.8392,7.8692,7.8092,7.8392,134325.0],["1989-11-10",7.8091,7.9293,7.8091,7.8993,99225.0],["1989-11-13",7.8993,7.9293,7.8392,7.8993,43200.0],["1989-11-14",7.9293,7.9293,7.8692,7.9293,70200.0],["1989-11-15",7.9593,8.0194,7.8692,7.9593,91463.0],["1989-11-16",7.9593,7.9894,7.8392,7.9293,67838.0],["1989-11-17",7.8993,7.9593,7.8692,7.9293,71550.0],["1989-11-20",7.9293,7.9293,7.8091,7.8692,68513.0],["1989-11-21",7.8091,7.8692,7.8091,7.8692,58725.0],["1989-11-22",7.8692,7.8692,7.7491,7.8692,39150.0],["1989-11-24",7.8692,7.9293,7.8091,7.8692,34763.0],["1989-11-27",7.8092,7.8692,7.7791,7.8392,104963.0],["1989-11-28",7.8692,7.8692,7.6289,7.6289,149513.0],["1989-11-29",7.6289,7.689,7.5388,7.6289,185288.0],["1989-11-30",7.5989,7.6289,7.5088,7.5388,486000.0],["1989-12-01",7.5989,7.7491,7.5689,7.659,211613.0],["1989-12-04",7.719,7.719,7.6289,7.659,92813.0],["1989-12-05",7.659,7.7491,7.659,7.7491,68513.0],["1989-12-06",7.689,7.7491,7.689,7.719,193725.0],["1989-12-07",7.719,7.719,7.5088,7.5088,59400.0],["1989-12-08",7.5388,7.6289,7.5088,7.5989,229500.0],["1989-12-11",7.689,7.719,7.659,7.719,185963.0],["1989-12-12",7.719,7.719,7.6289,7.689,121163.0],["1989-12-13",7.719,7.719,7.6289,7.689,532913.0],["1989-12-14",7.6289,7.689,7.5989,7.659,162338.0],["1989-12-15",7.689,7.689,7.5989,7.689,86063.0],["1989-12-18",7.689,7.689,7.3887,7.3887,151875.0],["1989-12-19",7.4187,7.4487,7.3586,7.3887,296325.0],["1989-12-20",7.2685,7.3286,7.1484,7.1784,491063.0],["1989-12-21",7.2084,7.3286,7.1784,7.2986,352688.0],["1989-12-22",7.2986,7.3286,7.2385,7.3286,181575.0],["1989-12-26",7.2685,7.2986,7.2685,7.2986,38813.0],["1989-12-27",7.2986,7.3286,7.2685,7.2986,251438.0],["1989-12-28",7.2986,7.2986,7.2084,7.2986,109013.0],["1989-12-29",7.3286,7.3586,7.2685,7.3586,255488.0],["1990-01-02",7.3586,7.3586,7.2685,7.3586,166725.0],["1990-01-03",7.5088,7.9894,7.5088,7.8993,504563.0],["1990-01-04",7.8993,8.0194,7.8692,7.9593,242663.0],["1990-01-05",7.9593,7.9593,7.8692,7.8993,85050.0],["1990-01-08",7.8993,7.8993,7.8392,7.8392,78975.0],["1990-01-09",7.8692,7.9293,7.8392,7.8993,184950.0],["1990-01-10",7.8392,7.8692,7.689,7.719,207900.0],["1990-01-11",7.7791,7.8692,7.719,7.8392,347288.0],["1990-01-12",7.7491,7.7791,7.689,7.689,208575.0],["1990-01-15",7.7491,7.7791,7.6289,7.659,117450.0],["1990-01-16",7.5689,7.6289,7.3586,7.5989,123863.0],["1990-01-17",7.6289,7.6289,7.5689,7.5989,100238.0],["1990-01-18",7.5689,7.5989,7.5689,7.5989,45900.0],["1990-01-19",7.6289,7.689,7.5989,7.659,71550.0],["1990-01-22",7.5989,7.659,7.5689,7.5989,84713.0],["1990-01-23",7.5388,7.5689,7.4788,7.5088,119813.0],["1990-01-24",7.3887,7.4187,7.2685,7.3887,120825.0],["1990-01-25",7.3586,7.3887,7.2986,7.3887,62438.0],["1990-01-26",7.3586,7.4187,7.3286,7.3586,234563.0],["1990-01-29",7.3887,7.3887,7.2986,7.3286,236588.0],["1990-01-30",7.2986,7.3286,7.1484,7.2084,148163.0],["1990-01-31",7.1784,7.2084,7.1484,7.1784,216000.0],["1990-02-01",7.1784,7.1784,7.1484,7.1484,128925.0],["1990-02-02",7.1183,7.3286,7.0883,7.2685,325688.0],["1990-02-05",7.2084,7.3887,7.2084,7.3887,59738.0],["1990-02-06",7.3586,7.4187,7.2985,7.3586,76950.0],["1990-02-07",7.3887,7.5388,7.3887,7.5388,53663.0],["1990-02-08",7.5989,7.8392,7.5388,7.7491,407025.0],["1990-02-09",7.7491,7.7491,7.689,7.719,104963.0],["1990-02-12",7.719,7.719,7.659,7.659,119475.0],["1990-02-13",7.659,7.659,7.5088,7.5088,45563.0],["1990-02-14",7.5088,7.6289,7.5088,7.5388,84375.0],["1990-02-15",7.5989,7.5989,7.5388,7.5989,62438.0],["1990-02-16",7.659,7.659,7.4788,7.5689,73913.0],["1990-02-20",7.5088,7.5689,7.5088,7.5088,116100.0],["1990-02-21",7.4788,7.5388,7.4487,7.5088,42525.0],["1990-02-22",7.5388,7.6289,7.5388,7.5989,76613.0],["1990-02-23",7.5388,7.5689,7.5088,7.5088,97538.0],["1990-02-26",7.5388,7.5689,7.5088,7.5388,71888.0],["1990-02-27",7.5689,7.5689,7.5388,7.5689,36113.0],["1990-02-28",7.5689,7.6289,7.5388,7.5989,243000.0],["1990-03-01",7.5689,7.6289,7.5689,7.5989,118125.0],["1990-03-02",7.5989,7.6289,7.5388,7.5689,358425.0],["1990-03-05",7.5689,7.6289,7.5388,7.6289,70200.0],["1990-03-06",7.5989,7.6289,7.5689,7.6289,47588.0],["1990-03-07",7.6289,7.8091,7.5989,7.7491,145800.0],["1990-03-08",7.7491,8.1395,7.719,8.1395,218700.0],["1990-03-09",8.1696,8.4699,8.1696,8.3798,572063.0],["1990-03-12",8.3798,8.3798,8.1996,8.2597,155588.0],["1990-03-13",8.1996,8.2597,8.1395,8.1395,57713.0],["1990-03-14",8.1395,8.1696,8.0795,8.1095,54675.0],["1990-03-15",8.0795,8.1095,8.0494,8.1095,39150.0],["1990-03-16",8.1395,8.1395,7.9593,7.9593,125888.0],["1990-03-19",7.9894,8.0194,7.8692,8.0194,37800.0],["1990-03-20",8.0194,8.0494,7.9593,8.0494,67838.0],["1990-03-21",7.9894,8.0494,7.9293,7.9593,61763.0],["1990-03-22",7.9593,7.9894,7.7791,7.8091,84038.0],["1990-03-23",7.7791,7.8091,7.7791,7.8091,37463.0],["1990-03-26",7.7491,7.8091,7.719,7.7491,108675.0],["1990-03-27",7.8091,7.8091,7.7491,7.7491,43200.0],["1990-03-28",7.7491,7.7491,7.5689,7.659,120150.0],["1990-03-29",7.659,7.689,7.6289,7.659,33750.0],["1990-03-30",7.659,7.689,7.5689,7.689,61425.0],["1990-04-02",7.6289,7.6289,7.4487,7.4487,103950.0],["1990-04-03",7.4487,7.6289,7.4487,7.5989,64463.0],["1990-04-04",7.5388,7.5989,7.5088,7.5388,50625.0],["1990-04-05",7.5088,7.5989,7.5088,7.5689,39825.0],["1990-04-06",7.5689,7.9593,7.5689,7.9593,145125.0],["1990-04-09",7.9593,8.0494,7.9293,7.9293,47588.0],["1990-04-10",7.9293,7.9894,7.8692,7.9593,83363.0],["1990-04-11",7.9293,7.9593,7.9293,7.9293,35775.0],["1990-04-12",7.8993,7.9593,7.8993,7.8993,55688.0],["1990-04-16",7.9293,8.0194,7.8993,7.9593,80325.0],["1990-04-17",7.9293,7.9293,7.8092,7.8392,135675.0],["1990-04-18",7.8392,7.9293,7.6289,7.689,111375.0],["1990-04-19",7.689,7.689,7.5989,7.659,38138.0],["1990-04-20",7.689,7.689,7.4788,7.6289,49275.0],["1990-04-23",7.689,7.689,7.5989,7.659,46575.0],["1990-04-24",7.659,7.7491,7.6289,7.7491,17213.0],["1990-04-25",7.7791,7.7791,7.659,7.689,43538.0],["1990-04-26",7.689,7.8692,7.659,7.8392,85050.0],["1990-04-27",7.8392,7.8392,7.7491,7.7491,31388.0],["1990-04-30",7.689,7.7791,7.689,7.7491,51975.0],["1990-05-01",7.719,7.7491,7.689,7.689,42188.0],["1990-05-02",7.689,7.8392,7.689,7.8392,74250.0],["1990-05-03",7.8692,7.9593,7.8692,7.9593,47250.0],["1990-05-04",7.9894,7.9894,7.8392,7.9894,162675.0],["1990-05-07",7.9293,7.9894,7.8993,7.9293,62438.0],["1990-05-08",7.8692,7.8993,7.6289,7.689,116100.0],["1990-05-09",7.659,7.7491,7.659,7.7491,230850.0],["1990-05-10",7.689,7.7491,7.659,7.7491,106988.0],["1990-05-11",7.8092,7.8993,7.719,7.8392,259538.0],["1990-05-14",7.8392,7.8993,7.689,7.689,72225.0],["1990-05-15",7.6289,7.689,7.5388,7.5689,61088.0],["1990-05-16",7.5088,7.7791,7.4788,7.7791,245363.0],["1990-05-17",7.7791,8.0494,7.7791,7.9293,535275.0],["1990-05-18",7.9894,8.1095,7.9293,8.0494,71550.0],["1990-05-21",8.0795,8.2296,8.0494,8.1696,179550.0],["1990-05-22",8.1996,8.1996,8.0795,8.0795,161325.0],["1990-05-23",8.1395,8.2597,8.0494,8.1996,662850.0],["1990-05-24",8.2296,8.2897,8.1095,8.2897,183263.0],["1990-05-25",8.2897,8.4399,8.1095,8.3798,461700.0],["1990-05-29",8.3498,8.4099,8.2897,8.3197,47925.0],["1990-05-30",8.3197,8.3798,8.3197,8.3798,196763.0],["1990-05-31",7.9293,8.2296,7.8392,8.1395,914288.0],["1990-06-01",8.1395,8.2296,8.1395,8.1696,162000.0],["1990-06-04",8.1395,8.2296,8.1395,8.1996,118800.0],["1990-06-05",8.1696,8.2296,7.9894,7.9894,133313.0],["1990-06-06",7.9593,8.0795,7.9593,7.9894,89775.0],["1990-06-07",7.9593,7.9894,7.8993,7.9593,182925.0],["1990-06-08",7.9593,7.9894,7.9293,7.9293,135675.0],["1990-06-11",7.9293,7.9593,7.8993,7.8993,74588.0],["1990-06-12",7.8993,7.9293,7.8392,7.8392,55688.0],["1990-06-13",7.8692,7.8993,7.8091,7.8993,226125.0],["1990-06-14",7.8692,8.0194,7.8392,7.9894,88088.0],["1990-06-15",8.0494,8.1095,7.9894,7.9894,77625.0],["1990-06-18",7.9593,7.9593,7.8392,7.8692,179213.0],["1990-06-19",7.8392,7.8692,7.8091,7.8692,220388.0],["1990-06-20",7.8392,7.8692,7.7791,7.8091,105975.0],["1990-06-21",7.8091,7.8392,7.7491,7.7791,119475.0],["1990-06-22",7.7491,7.8091,7.689,7.689,41513.0],["1990-06-25",7.6289,7.6289,7.3887,7.4187,343913.0],["1990-06-26",7.4487,7.5388,7.1784,7.2685,522450.0],["1990-06-27",7.2385,7.2985,7.1784,7.2385,328725.0],["1990-06-28",7.2084,7.4187,7.2084,7.4187,91800.0],["1990-06-29",7.3586,7.3887,7.2385,7.3286,50625.0],["1990-07-02",7.2685,7.3887,7.2084,7.3887,77625.0],["1990-07-03",7.3586,7.4187,7.3286,7.3286,50625.0],["1990-07-05",7.3286,7.4187,7.3286,7.3286,183600.0],["1990-07-06",7.3286,7.3586,7.2986,7.3286,99225.0],["1990-07-09",7.2986,7.3286,7.2685,7.2986,55013.0],["1990-07-10",7.2685,7.3586,7.1484,7.1484,349650.0],["1990-07-11",7.1484,7.3887,7.1484,7.3887,68513.0],["1990-07-12",7.3586,7.4487,7.3286,7.3887,723938.0],["1990-07-13",7.4487,7.689,7.4487,7.5388,128250.0],["1990-07-16",7.5388,7.6289,7.4187,7.4487,292613.0],["1990-07-17",7.4487,7.5388,7.3887,7.3887,55350.0],["1990-07-18",7.4487,7.4788,7.3286,7.3286,138713.0],["1990-07-19",7.3887,7.3887,7.2986,7.2986,76613.0],["1990-07-20",7.3286,7.3586,7.2986,7.2986,69863.0],["1990-07-23",7.3286,7.3286,6.9682,7.0883,351000.0],["1990-07-24",7.0583,7.1183,6.9982,7.0583,280125.0],["1990-07-25",7.0583,7.1484,7.0282,7.1183,159300.0],["1990-07-26",7.1484,7.1484,7.0583,7.1183,87750.0],["1990-07-27",7.0583,7.0583,6.9081,6.9682,480263.0],["1990-07-30",6.9081,6.9381,6.8781,6.9381,77963.0],["1990-07-31",6.9081,6.9381,6.9081,6.9081,32063.0],["1990-08-01",6.9081,6.9381,6.848,6.848,145463.0],["1990-08-02",6.848,6.9081,6.7579,6.9081,208575.0],["1990-08-03",6.9081,6.9081,6.6378,6.6678,486000.0],["1990-08-06",6.4876,6.5176,6.1272,6.2774,243338.0],["1990-08-07",6.3675,6.3975,6.2774,6.3074,204188.0],["1990-08-08",6.3374,6.3675,6.2774,6.3074,351338.0],["1990-08-09",6.3074,6.3074,6.2473,6.2774,475875.0],["1990-08-10",6.2774,6.2774,6.1272,6.1872,144113.0],["1990-08-13",6.1572,6.2173,6.1272,6.1272,121163.0],["1990-08-14",6.0671,6.1272,6.0671,6.1272,71213.0],["1990-08-15",6.0671,6.0671,5.8869,6.0371,376988.0],["1990-08-16",6.0371,6.0371,5.7367,5.7968,352688.0],["1990-08-17",5.6766,5.6766,5.4364,5.5265,432675.0],["1990-08-20",5.5865,5.7367,5.5865,5.6766,107325.0],["1990-08-21",5.6767,5.6767,5.4664,5.5565,284513.0],["1990-08-22",5.5565,5.6466,5.5265,5.5565,196088.0],["1990-08-23",5.4964,5.5865,5.4364,5.5265,173475.0],["1990-08-24",5.5865,5.6466,5.5265,5.5265,250425.0],["1990-08-27",5.4664,5.8569,5.4664,5.8569,162338.0],["1990-08-28",5.8569,5.977,5.8569,5.9169,202163.0],["1990-08-29",5.8869,6.0671,5.8869,6.0671,153225.0],["1990-08-30",6.0671,6.0971,5.977,5.977,104288.0],["1990-08-31",5.947,6.0971,5.947,6.0971,82350.0],["1990-09-04",6.0371,6.0371,5.8268,5.8569,140738.0],["1990-09-05",5.8569,5.8869,5.7668,5.7668,54675.0],["1990-09-06",5.7668,5.7668,5.6766,5.6766,92475.0],["1990-09-07",5.6466,5.6766,5.5565,5.6766,309150.0],["1990-09-10",5.6466,5.8869,5.6466,5.8569,71213.0],["1990-09-11",5.7968,5.8268,5.7668,5.7968,32063.0],["1990-09-12",5.8268,5.977,5.8268,5.9169,70875.0],["1990-09-13",5.977,5.977,5.8569,5.8869,78638.0],["1990-09-14",5.8268,5.8268,5.6166,5.8268,162675.0],["1990-09-17",5.7668,5.8268,5.7668,5.7968,41850.0],["1990-09-18",5.7668,5.8268,5.7367,5.8268,92138.0],["1990-09-19",5.8569,5.9169,5.7968,5.9169,251775.0],["1990-09-20",5.947,5.977,5.8569,5.947,73575.0],["1990-09-21",5.977,5.977,5.8569,5.8869,57713.0],["1990-09-24",5.8869,5.8869,5.7668,5.8268,54675.0],["1990-09-25",5.7668,5.8268,5.7668,5.7968,96525.0],["1990-09-26",5.8268,5.8268,5.7668,5.7668,139050.0],["1990-09-27",5.7668,5.7668,5.4964,5.5865,410400.0],["1990-09-28",5.5265,5.5265,5.4664,5.5265,1572075.0],["1990-10-01",5.4964,5.5265,5.4364,5.5265,214988.0],["1990-10-02",5.5565,5.5865,5.4964,5.5565,353363.0],["1990-10-03",5.5265,5.5865,5.4664,5.4664,62775.0],["1990-10-04",5.3463,5.4964,5.2862,5.4664,246713.0],["1990-10-05",5.3763,5.4664,5.3162,5.4664,82688.0],["1990-10-08",5.5265,5.5565,5.4664,5.4964,27675.0],["1990-10-09",5.4364,5.4664,5.3463,5.4063,52650.0],["1990-10-10",5.4364,5.4664,5.3763,5.4063,27000.0],["1990-10-11",5.3463,5.3763,5.2562,5.2562,187313.0],["1990-10-12",5.2862,5.2862,5.2261,5.2562,54338.0],["1990-10-15",5.3162,5.4364,5.2562,5.4063,105975.0],["1990-10-16",5.4664,5.4664,5.2862,5.3162,57375.0],["1990-10-17",5.3162,5.3463,5.2261,5.2862,52988.0],["1990-10-18",5.3463,5.5265,5.3463,5.5265,132975.0],["1990-10-19",5.4664,5.5865,5.4664,5.5565,62775.0],["1990-10-22",5.5265,5.7668,5.5265,5.7668,138713.0],["1990-10-23",5.7668,5.7668,5.6766,5.6766,85725.0],["1990-10-24",5.6767,5.7067,5.6166,5.7067,49275.0],["1990-10-25",5.7367,5.7968,5.6767,5.7067,67163.0],["1990-10-26",5.6166,5.6466,5.5865,5.5865,43200.0],["1990-10-29",5.5865,5.6767,5.5865,5.5865,39150.0],["1990-10-30",5.6166,5.6466,5.5865,5.6466,13838.0],["1990-10-31",5.5865,5.5865,5.5265,5.5565,77963.0],["1990-11-01",5.5265,5.5265,5.3763,5.4364,107325.0],["1990-11-02",5.4364,5.5265,5.4063,5.4964,57713.0],["1990-11-05",5.4964,5.6166,5.4964,5.5865,57038.0],["1990-11-06",5.6166,5.7668,5.5265,5.7668,92138.0],["1990-11-07",5.7668,6.0971,5.7067,5.977,420188.0],["1990-11-08",6.0371,6.2774,6.0371,6.0971,268650.0],["1990-11-09",6.0671,6.1272,6.0371,6.0671,207225.0],["1990-11-12",6.0371,6.1872,6.0371,6.1572,210600.0],["1990-11-13",6.1872,6.3975,6.1272,6.3675,242325.0],["1990-11-14",6.3675,6.4576,6.3374,6.4275,405338.0],["1990-11-15",6.3675,6.7579,6.3675,6.6077,282150.0],["1990-11-16",6.6077,6.6378,6.5477,6.6077,221063.0],["1990-11-19",6.6378,6.7279,6.6077,6.6678,61425.0],["1990-11-20",6.6678,6.788,6.6678,6.7279,129600.0],["1990-11-21",6.6678,6.788,6.5777,6.788,535613.0],["1990-11-23",6.7579,6.788,6.6978,6.6978,128588.0],["1990-11-26",6.6378,6.6378,6.6077,6.6077,102938.0],["1990-11-27",6.5777,6.848,6.5777,6.848,306450.0],["1990-11-28",6.788,6.9081,6.7279,6.818,89100.0],["1990-11-29",6.7579,6.9081,6.7579,6.9081,213300.0],["1990-11-30",6.9081,7.1183,6.848,7.0583,101250.0],["1990-12-03",7.0282,7.0883,6.9381,6.9381,41513.0],["1990-12-04",6.8781,6.9682,6.818,6.9081,78975.0],["1990-12-05",6.848,7.0282,6.818,6.9982,88425.0],["1990-12-06",6.9682,7.0883,6.9682,7.0583,171450.0],["1990-12-07",6.9682,7.0583,6.9381,7.0282,153563.0],["1990-12-10",7.0282,7.0583,6.9381,6.9982,77963.0],["1990-12-11",6.8781,7.0282,6.8781,6.9682,248400.0],["1990-12-12",6.9381,6.9982,6.9081,6.9982,147825.0],["1990-12-13",6.9982,7.1183,6.9982,7.1183,146813.0],["1990-12-14",7.0282,7.0282,6.9081,6.9381,73575.0],["1990-12-17",6.9081,6.9682,6.818,6.9682,69525.0],["1990-12-18",6.9081,7.0883,6.8781,6.9081,73238.0],["1990-12-19",6.9081,6.9682,6.848,6.9081,190688.0],["1990-12-20",6.9081,6.9381,6.848,6.8781,56363.0],["1990-12-21",6.848,6.9381,6.848,6.8781,89438.0],["1990-12-24",6.8781,6.8781,6.848,6.848,51975.0],["1990-12-26",6.848,6.9081,6.848,6.9081,45225.0],["1990-12-27",6.9081,6.9381,6.8781,6.9381,111375.0],["1990-12-28",6.8781,6.9381,6.8781,6.9081,117113.0],["1990-12-31",6.9081,6.9381,6.8781,6.9381,250425.0],["1991-01-02",6.8781,6.8781,6.7579,6.788,147488.0],["1991-01-03",6.788,6.8781,6.7579,6.7579,65138.0],["1991-01-04",6.7579,6.848,6.6978,6.788,72225.0],["1991-01-07",6.788,6.788,6.3675,6.3675,155925.0],["1991-01-08",6.3675,6.4275,6.2173,6.3074,74250.0],["1991-01-09",6.3074,6.5477,6.3074,6.4876,211950.0],["1991-01-10",6.5477,6.7279,6.5477,6.6077,129263.0],["1991-01-11",6.5777,6.7279,6.5777,6.6678,117450.0],["1991-01-14",6.6077,6.6077,6.5477,6.6077,39150.0],["1991-01-15",6.5777,6.6678,6.5777,6.6077,30038.0],["1991-01-16",6.6077,6.818,6.5777,6.818,284175.0],["1991-01-17",7.0883,7.1183,6.9081,6.9081,384413.0],["1991-01-18",6.848,6.848,6.7579,6.818,80663.0],["1991-01-21",6.7579,6.818,6.6978,6.818,35100.0],["1991-01-22",6.818,7.0282,6.818,6.9682,119138.0],["1991-01-23",6.9081,6.9682,6.9081,6.9381,85725.0],["1991-01-24",6.9682,7.2084,6.9381,7.2084,256163.0],["1991-01-25",7.1784,7.3887,7.1784,7.2986,366188.0],["1991-01-28",7.2685,7.3286,7.1784,7.3286,125888.0],["1991-01-29",7.2986,7.8091,7.2986,7.8091,208238.0],["1991-01-30",7.8091,7.8091,7.4487,7.5388,270338.0],["1991-01-31",7.5689,7.6289,7.5088,7.6289,318938.0],["1991-02-01",7.6289,7.689,7.4788,7.5388,149850.0],["1991-02-04",7.4788,7.4788,7.4187,7.4788,136013.0],["1991-02-05",7.5388,7.5388,7.3286,7.3586,770850.0],["1991-02-06",7.2985,7.4187,7.2385,7.3586,702000.0],["1991-02-07",7.3887,7.5088,7.3586,7.4788,873450.0],["1991-02-08",7.5088,7.5989,7.4187,7.4788,540000.0],["1991-02-11",7.4788,7.689,7.4788,7.689,445500.0],["1991-02-12",7.689,7.689,7.6289,7.6289,118800.0],["1991-02-13",7.5989,7.6289,7.5388,7.5989,225113.0],["1991-02-14",7.5689,7.6289,7.5388,7.5388,316575.0],["1991-02-15",7.4788,7.5088,7.3286,7.3586,195075.0],["1991-02-19",7.3586,7.3586,7.2385,7.2685,448538.0],["1991-02-20",7.2986,7.4187,7.2986,7.3286,155250.0],["1991-02-21",7.3887,7.5989,7.3887,7.5989,286200.0],["1991-02-22",7.6289,7.7491,7.6289,7.689,740813.0],["1991-02-25",7.8091,7.8392,7.5388,7.6289,379688.0],["1991-02-26",7.689,7.7791,7.659,7.7791,175163.0],["1991-02-27",7.8392,7.8692,7.7791,7.8392,268988.0],["1991-02-28",7.8392,7.8692,7.7791,7.8091,283500.0],["1991-03-01",7.8392,7.9293,7.7791,7.8392,312863.0],["1991-03-04",7.7791,7.9593,7.7791,7.9293,356400.0],["1991-03-05",7.9293,8.2897,7.9293,8.2897,305100.0],["1991-03-06",8.2897,8.3798,8.2296,8.2897,391163.0],["1991-03-07",8.3498,8.3498,8.2296,8.2897,214313.0],["1991-03-08",8.3197,8.3498,8.2597,8.2897,147488.0],["1991-03-11",8.2296,8.2897,8.1395,8.1696,245700.0],["1991-03-12",8.1395,8.2296,8.1395,8.1696,257850.0],["1991-03-13",8.1696,8.1696,8.0795,8.1095,109013.0],["1991-03-14",8.1395,8.1696,8.0194,8.1095,459675.0],["1991-03-15",8.0194,8.0194,7.8692,7.8993,222413.0],["1991-03-18",7.9593,7.9593,7.8692,7.8692,146813.0],["1991-03-19",7.8091,7.8392,7.7791,7.7791,69863.0],["1991-03-20",7.7491,7.7491,7.689,7.719,394200.0],["1991-03-21",7.7791,7.9293,7.7491,7.8392,78638.0],["1991-03-22",7.8091,7.8692,7.719,7.8692,234225.0],["1991-03-25",7.8692,8.0194,7.8091,8.0194,222750.0],["1991-03-26",8.0494,8.1696,7.9894,8.1095,421200.0],["1991-03-27",8.1395,8.1996,8.1395,8.1996,461025.0],["1991-03-28",8.1996,8.2597,8.1696,8.2296,298013.0],["1991-04-01",8.1696,8.1996,8.1395,8.1696,490725.0],["1991-04-02",8.1696,8.2897,8.1395,8.2897,579825.0],["1991-04-03",8.2897,8.3798,8.2897,8.3498,579825.0],["1991-04-04",8.3798,8.53,8.3197,8.4098,401625.0],["1991-04-05",8.4399,8.6802,8.3798,8.6501,305100.0],["1991-04-08",8.5901,8.6802,8.5,8.5901,211613.0],["1991-04-09",8.53,8.6201,8.4098,8.4098,187650.0],["1991-04-10",8.4699,8.5901,8.4099,8.53,100913.0],["1991-04-11",8.53,8.5901,8.3798,8.4399,308813.0],["1991-04-12",8.4699,8.53,8.3798,8.53,243000.0],["1991-04-15",8.4099,8.6501,8.4099,8.6501,367538.0],["1991-04-16",8.6501,8.8303,8.5901,8.8303,323663.0],["1991-04-17",8.7703,8.8303,8.7402,8.7402,469125.0],["1991-04-18",8.6501,8.7703,8.6501,8.7102,273375.0],["1991-04-19",8.6802,8.7703,8.5901,8.6501,197438.0],["1991-04-22",8.6201,8.7102,8.56,8.6501,283163.0],["1991-04-23",8.6501,8.7102,8.4699,8.4699,217350.0],["1991-04-24",8.53,8.56,8.4699,8.53,258188.0],["1991-04-25",8.4699,8.56,8.4099,8.53,650025.0],["1991-04-26",8.4399,8.5,8.4099,8.4699,379688.0],["1991-04-29",8.4098,8.4098,8.3197,8.3798,77963.0],["1991-04-30",8.3197,8.4099,8.2597,8.3197,702675.0],["1991-05-01",8.3197,8.5,8.2597,8.4399,140063.0],["1991-05-02",8.5,8.7102,8.5,8.6501,214988.0],["1991-05-03",8.7703,8.7703,8.6802,8.7703,195750.0],["1991-05-06",8.7102,8.8604,8.7102,8.8604,201825.0],["1991-05-07",8.8904,9.0106,8.8303,9.0106,359775.0],["1991-05-08",8.9505,9.4611,8.7703,9.401,1932863.0],["1991-05-09",9.401,9.6113,9.401,9.4911,1442138.0],["1991-05-10",9.4311,9.4311,9.2809,9.3109,309150.0],["1991-05-13",9.3109,9.3109,9.2208,9.2208,504225.0],["1991-05-14",9.1607,9.2508,9.0706,9.1607,183600.0],["1991-05-15",9.0706,9.1007,8.9805,9.0406,288563.0],["1991-05-16",9.0106,9.0406,8.9205,8.9805,196088.0],["1991-05-17",8.9805,9.0106,8.9205,8.9505,229500.0],["1991-05-20",8.8904,8.9805,8.8604,8.8604,176175.0],["1991-05-21",8.8303,9.1307,8.8303,9.0706,335813.0],["1991-05-22",8.9805,9.0706,8.9205,9.0706,88763.0],["1991-05-23",9.1307,9.2208,9.0406,9.2208,302738.0],["1991-05-24",9.1908,9.3109,9.1908,9.2809,125888.0],["1991-05-28",9.2508,9.6113,9.2508,9.6113,547763.0],["1991-05-29",9.6113,9.6113,9.5212,9.5512,160313.0],["1991-05-30",9.5512,9.5812,9.4611,9.5212,153563.0],["1991-05-31",9.4311,9.5512,9.4311,9.5512,65475.0],["1991-06-03",9.5512,9.5812,9.4911,9.5512,106650.0],["1991-06-04",9.4911,9.5512,9.4611,9.5212,366863.0],["1991-06-05",9.4911,9.5512,9.401,9.4311,376650.0],["1991-06-06",9.4611,9.4611,9.3409,9.371,170438.0],["1991-06-07",9.3109,9.371,9.3109,9.371,70538.0],["1991-06-10",9.371,9.371,9.2508,9.2508,90788.0],["1991-06-11",9.3109,9.401,9.2809,9.3109,109013.0],["1991-06-12",9.2508,9.3409,9.2208,9.2809,59738.0],["1991-06-13",9.2809,9.371,9.2809,9.371,351338.0],["1991-06-14",9.371,9.371,9.2508,9.2809,151200.0],["1991-06-17",9.2809,9.431,9.2508,9.401,251438.0],["1991-06-18",9.371,9.4611,9.3409,9.4311,94838.0],["1991-06-19",9.371,9.431,9.371,9.371,174488.0],["1991-06-20",9.371,9.431,9.3409,9.401,210938.0],["1991-06-21",9.371,9.431,9.3109,9.371,91463.0],["1991-06-24",9.371,9.371,9.1908,9.2809,180563.0],["1991-06-25",9.2809,9.371,9.2508,9.2809,247725.0],["1991-06-26",9.3409,9.3409,9.1307,9.1307,581513.0],["1991-06-27",9.1908,9.1908,8.9505,8.9805,311850.0],["1991-06-28",8.7703,8.8003,8.5901,8.7102,313875.0],["1991-07-01",8.7402,8.8904,8.6501,8.8604,173813.0],["1991-07-02",8.9204,8.9204,8.6501,8.6501,187988.0],["1991-07-03",8.6501,8.6802,8.5901,8.5901,91125.0],["1991-07-05",8.6501,8.6501,8.6201,8.6201,90788.0],["1991-07-08",8.5901,8.6501,8.53,8.5901,155925.0],["1991-07-09",8.6201,8.8003,8.6201,8.8003,163013.0],["1991-07-10",8.8604,8.8904,8.7402,8.8904,221063.0],["1991-07-11",8.8604,9.0406,8.8303,8.8303,183938.0],["1991-07-12",8.8303,9.0106,8.8303,8.9505,276750.0],["1991-07-15",8.9805,9.1908,8.9805,9.1307,171113.0],["1991-07-16",9.1607,9.1908,9.1307,9.1307,337838.0],["1991-07-17",9.0706,9.1307,9.0106,9.0406,99563.0],["1991-07-18",9.1007,9.1307,9.0106,9.0106,93825.0],["1991-07-19",8.9805,9.1307,8.9805,9.0406,111375.0],["1991-07-22",8.9805,9.0106,8.8303,8.8904,83025.0],["1991-07-23",8.8604,8.9205,8.7703,8.7703,88088.0],["1991-07-24",8.7102,8.7102,8.4699,8.56,118463.0],["1991-07-25",8.6201,8.8003,8.6201,8.7703,69863.0],["1991-07-26",8.7703,8.8604,8.6201,8.8604,61425.0],["1991-07-29",8.8303,8.8904,8.6802,8.7703,140738.0],["1991-07-30",8.7703,8.8003,8.7102,8.7102,151538.0],["1991-07-31",8.6802,8.8303,8.6802,8.8303,258525.0],["1991-08-01",8.7703,8.8003,8.7102,8.7703,388125.0],["1991-08-02",8.7703,8.8003,8.6501,8.7102,406688.0],["1991-08-05",8.7703,8.8003,8.53,8.5901,235913.0],["1991-08-06",8.5901,8.5901,8.3197,8.4399,1074600.0],["1991-08-07",8.4699,8.5,8.3498,8.5,488025.0],["1991-08-08",8.53,8.6802,8.53,8.6501,312863.0],["1991-08-09",8.6501,8.6501,8.5,8.5901,162338.0],["1991-08-12",8.53,8.6802,8.5,8.6802,112388.0],["1991-08-13",8.6501,8.8303,8.6501,8.7402,485663.0],["1991-08-14",8.8303,8.8604,8.7703,8.8003,360788.0],["1991-08-15",8.7703,8.9505,8.7402,8.9204,570038.0],["1991-08-16",8.8904,8.9805,8.8604,8.8904,74588.0],["1991-08-19",8.6501,8.7402,8.4399,8.7102,379013.0],["1991-08-20",8.7703,8.8604,8.7703,8.8003,127913.0],["1991-08-21",8.9505,9.0106,8.8904,8.8904,692550.0],["1991-08-22",8.8904,8.8904,8.8604,8.8904,170100.0],["1991-08-23",8.8604,8.9805,8.8604,8.8904,85050.0],["1991-08-26",8.9205,9.0406,8.9205,9.0406,68175.0],["1991-08-27",9.1007,9.1607,9.1007,9.1307,199125.0],["1991-08-28",9.1307,9.4311,9.1307,9.4311,328050.0],["1991-08-29",9.4911,9.4911,9.3109,9.371,162675.0],["1991-08-30",9.3409,9.371,9.2508,9.2809,57375.0],["1991-09-03",9.3109,9.3109,9.2508,9.2809,107663.0],["1991-09-04",9.3109,9.3109,9.2809,9.3109,99225.0],["1991-09-05",9.3109,9.4911,9.3109,9.4911,411075.0],["1991-09-06",9.4911,9.7915,9.4911,9.6413,630113.0],["1991-09-09",9.6713,9.7614,9.6713,9.7614,245700.0],["1991-09-10",9.7314,9.7915,9.4911,9.5212,424913.0],["1991-09-11",9.4911,9.5512,9.4911,9.5512,71213.0],["1991-09-12",9.5812,9.5812,9.4911,9.4911,400950.0],["1991-09-13",9.5512,9.6113,9.5512,9.5512,186300.0],["1991-09-16",9.6113,9.7014,9.5212,9.5812,290250.0],["1991-09-17",9.5212,9.5512,9.371,9.4911,279113.0],["1991-09-18",9.4611,9.7014,9.401,9.7014,172125.0],["1991-09-19",9.7014,9.7614,9.5812,9.5812,139725.0],["1991-09-20",9.5812,9.5812,9.4911,9.5512,294975.0],["1991-09-23",9.4911,9.6113,9.4911,9.5512,302400.0],["1991-09-24",9.4911,9.6113,9.431,9.4611,133313.0],["1991-09-25",9.4611,9.4611,9.371,9.401,180900.0],["1991-09-26",9.431,9.7314,9.401,9.7014,384750.0],["1991-09-27",9.7314,9.7915,9.6113,9.6413,152213.0],["1991-09-30",9.6713,9.7014,9.5812,9.6713,147825.0],["1991-10-01",9.7014,9.7614,9.6413,9.7614,105638.0],["1991-10-02",9.7614,9.9116,9.7314,9.7614,241650.0],["1991-10-03",9.7314,9.7314,9.5512,9.6413,115763.0],["1991-10-04",9.5812,9.7314,9.5812,9.6713,116775.0],["1991-10-07",9.6113,9.6113,9.5512,9.5812,284175.0],["1991-10-08",9.6113,9.6113,9.4911,9.5212,140738.0],["1991-10-09",9.4611,9.5812,9.4611,9.5212,73575.0],["1991-10-10",9.4911,9.6113,9.4911,9.6113,129938.0],["1991-10-11",9.5812,9.7314,9.5812,9.7314,104288.0],["1991-10-14",9.8215,10.0318,9.7915,10.0318,165038.0],["1991-10-15",10.0317,10.0918,10.0017,10.0618,259200.0],["1991-10-16",10.0618,10.0918,10.0317,10.0918,243000.0],["1991-10-17",10.0918,10.1519,10.0318,10.0318,121163.0],["1991-10-18",10.0618,10.1819,10.0618,10.1519,172800.0],["1991-10-21",10.0618,10.1519,10.0017,10.0318,80663.0],["1991-10-22",10.0618,10.1219,10.0317,10.0918,172125.0],["1991-10-23",10.1519,10.1519,10.0317,10.1519,66488.0],["1991-10-24",10.1819,10.1819,9.8816,9.9416,303075.0],["1991-10-25",9.9717,9.9717,9.8515,9.9416,108338.0],["1991-10-28",9.9717,10.0017,9.8515,9.8816,86400.0],["1991-10-29",9.9116,9.9717,9.8515,9.9416,93150.0],["1991-10-30",10.0017,10.0017,9.9116,9.9116,179213.0],["1991-10-31",9.9717,9.9717,9.9116,9.9416,351338.0],["1991-11-01",10.0017,10.1519,9.9717,10.0318,335138.0],["1991-11-04",10.0618,10.0618,9.9116,10.0318,189675.0],["1991-11-05",10.1819,10.6625,10.1819,10.3922,689513.0],["1991-11-06",10.4823,10.5423,10.4222,10.4522,362138.0],["1991-11-07",10.5123,10.5423,10.3922,10.3922,185963.0],["1991-11-08",10.4522,10.5123,10.3621,10.3621,109013.0],["1991-11-11",10.4222,10.4522,10.3321,10.3922,104963.0],["1991-11-12",10.4522,10.4522,10.3621,10.4222,81000.0],["1991-11-13",10.3621,10.4222,10.3021,10.3922,40838.0],["1991-11-14",10.4522,10.4522,10.3321,10.3321,162338.0],["1991-11-15",10.272,10.5123,9.9116,10.0918,424913.0],["1991-11-18",9.6113,9.7915,9.6113,9.7915,520425.0],["1991-11-19",9.7915,9.7915,9.5512,9.5512,332100.0],["1991-11-20",9.6113,9.7614,9.5512,9.7614,82013.0],["1991-11-21",9.7614,9.9416,9.7314,9.7915,86400.0],["1991-11-22",9.7915,9.9416,9.7915,9.7915,67500.0],["1991-11-25",9.6713,9.7614,9.6413,9.7614,119813.0],["1991-11-26",9.8215,9.8215,9.7014,9.7614,84713.0],["1991-11-27",9.7614,9.7614,9.6713,9.7614,66488.0],["1991-11-29",9.7014,9.7915,9.6713,9.7915,43200.0],["1991-12-02",9.6713,10.212,9.6413,10.212,235238.0],["1991-12-03",10.1519,10.4823,10.0918,10.3922,199800.0],["1991-12-04",10.4823,10.4823,10.3922,10.4823,116438.0],["1991-12-05",10.4522,10.7226,10.3922,10.7226,206550.0],["1991-12-06",10.7526,10.7526,10.6024,10.6325,144450.0],["1991-12-09",10.6325,10.6625,10.5724,10.6325,108675.0],["1991-12-10",10.6024,10.7226,10.5724,10.6625,594338.0],["1991-12-11",10.6625,10.7226,10.6325,10.6625,213300.0],["1991-12-12",10.6925,10.7526,10.6325,10.7526,175500.0],["1991-12-13",10.8127,10.8127,10.6625,10.6925,99563.0],["1991-12-16",10.7526,10.9929,10.7226,10.9628,343575.0],["1991-12-17",10.9929,11.0229,10.9028,10.9328,151200.0],["1991-12-18",10.9328,10.9628,10.8727,10.9328,146138.0],["1991-12-19",10.9028,10.9328,10.7526,10.7826,183263.0],["1991-12-20",10.8127,10.8127,10.5724,10.6325,475875.0],["1991-12-23",10.6925,10.7226,10.6024,10.7226,200813.0],["1991-12-24",10.7526,10.8727,10.7226,10.8427,104625.0],["1991-12-26",10.8427,10.9628,10.8427,10.9628,116775.0],["1991-12-27",10.9328,11.083,10.9328,11.0529,198450.0],["1991-12-30",11.0529,11.2932,11.0529,11.2632,355725.0],["1991-12-31",11.2031,11.2332,11.0529,11.2031,374625.0],["1992-01-02",11.113,11.2031,11.0529,11.113,162675.0],["1992-01-03",11.0229,11.113,10.9628,11.0229,154913.0],["1992-01-06",11.083,11.083,10.9929,11.083,119475.0],["1992-01-07",10.9929,11.1431,10.9628,11.0229,536288.0],["1992-01-08",11.053,11.1731,11.0229,11.1731,268650.0],["1992-01-09",11.1431,11.1431,11.0529,11.1431,108000.0],["1992-01-10",11.083,11.083,10.9328,10.9628,85050.0],["1992-01-13",10.9028,10.9929,10.9028,10.9328,76950.0],["1992-01-14",10.9328,10.9929,10.8427,10.9628,188663.0],["1992-01-15",10.9328,11.1431,10.9028,11.1431,131963.0],["1992-01-16",11.083,11.113,11.0229,11.083,204525.0],["1992-01-17",11.083,11.113,11.0229,11.0529,138375.0],["1992-01-20",10.9929,11.0529,10.9328,10.9328,191363.0],["1992-01-21",10.9328,10.9628,10.6925,10.6925,281138.0],["1992-01-22",10.6024,10.7226,10.6024,10.6625,214313.0],["1992-01-23",10.5724,10.6925,10.4522,10.4522,235575.0],["1992-01-24",10.4222,10.5123,10.3922,10.4522,70538.0],["1992-01-27",10.3922,10.4823,10.3621,10.4823,93150.0],["1992-01-28",10.5423,10.7526,10.5423,10.6925,85388.0],["1992-01-29",10.6325,10.7526,10.6325,10.7526,326025.0],["1992-01-30",10.7526,10.7826,10.6625,10.7826,100575.0],["1992-01-31",10.8127,10.8727,10.7826,10.8427,126900.0],["1992-02-03",10.8427,10.9328,10.8127,10.8727,120150.0],["1992-02-04",10.8427,10.9028,10.8127,10.9028,51300.0],["1992-02-05",10.8427,10.9929,10.7526,10.9328,375975.0],["1992-02-06",10.8727,10.9328,10.8427,10.9328,310163.0],["1992-02-07",10.9328,11.083,10.9328,11.0229,253463.0],["1992-02-10",11.0229,11.083,10.9328,11.083,185963.0],["1992-02-11",11.0529,11.3533,11.0229,11.3533,186975.0],["1992-02-12",11.3533,11.4134,11.3233,11.3233,213975.0],["1992-02-13",11.2632,11.3833,11.1431,11.1431,189000.0],["1992-02-14",11.1731,11.1731,10.9628,11.1431,89100.0],["1992-02-18",11.113,11.2332,11.053,11.1731,473850.0],["1992-02-19",11.2031,11.2031,11.083,11.113,301388.0],["1992-02-20",11.1431,11.1431,11.0529,11.0529,162675.0],["1992-02-21",10.9929,10.9929,10.7526,10.8427,517388.0],["1992-02-24",10.8127,10.8727,10.7826,10.7826,129938.0],["1992-02-25",10.7526,10.8127,10.3621,10.3621,135675.0],["1992-02-26",10.3321,10.4222,10.3321,10.3621,1973700.0],["1992-02-27",10.3321,10.3321,10.0918,10.3021,427275.0],["1992-02-28",10.242,10.3021,10.212,10.212,427950.0],["1992-03-02",10.212,10.3922,10.212,10.3321,664200.0],["1992-03-03",10.3922,10.4522,10.3621,10.4522,612563.0],["1992-03-04",10.3922,10.4823,10.3621,10.4222,113400.0],["1992-03-05",10.3922,10.4222,10.3321,10.3321,97538.0],["1992-03-06",10.3321,10.3621,10.0918,10.1519,260213.0],["1992-03-09",10.1819,10.242,10.1219,10.242,148163.0],["1992-03-10",10.3021,10.3922,10.3021,10.3321,320963.0],["1992-03-11",10.3321,10.3321,10.1519,10.1819,100913.0],["1992-03-12",10.1819,10.1819,9.9416,9.9416,281813.0],["1992-03-13",9.9717,10.0318,9.9717,10.0318,381713.0],["1992-03-16",10.0017,10.0317,9.8816,9.8816,210600.0],["1992-03-17",10.0017,10.1219,9.9717,9.9717,237263.0],["1992-03-18",9.9717,10.0017,9.9116,9.9116,167738.0],["1992-03-19",9.8816,9.9416,9.7614,9.8215,658463.0],["1992-03-20",9.8515,9.8515,9.6713,9.7014,139050.0],["1992-03-23",9.7614,9.7614,9.5512,9.7314,286200.0],["1992-03-24",9.7614,9.7915,9.7014,9.7314,304763.0],["1992-03-25",9.7314,9.7314,9.6113,9.6413,190013.0],["1992-03-26",9.5812,9.7014,9.5812,9.6113,348300.0],["1992-03-27",9.6113,9.6713,9.4611,9.5512,261900.0],["1992-03-30",9.6113,9.6113,9.2809,9.2809,370913.0],["1992-03-31",9.3409,9.3409,9.0706,9.2208,570375.0],["1992-04-01",9.1007,9.371,9.1007,9.371,224100.0],["1992-04-02",9.401,9.4611,9.371,9.401,144113.0],["1992-04-03",9.401,9.401,9.2809,9.3109,245025.0],["1992-04-06",9.3409,9.6713,9.3109,9.6113,533925.0],["1992-04-07",9.6413,9.9116,9.6113,9.8816,181913.0],["1992-04-08",9.9416,9.9717,9.6713,9.7314,375975.0],["1992-04-09",9.6713,9.7915,9.6713,9.7614,127913.0],["1992-04-10",9.8515,10.0017,9.8515,9.9416,88088.0],["1992-04-13",9.9717,10.1519,9.9717,10.1519,178200.0],["1992-04-14",10.1519,10.4522,10.1519,10.4522,194063.0],["1992-04-15",10.4823,10.4823,10.3321,10.3321,325350.0],["1992-04-16",10.3321,10.3621,10.242,10.3021,105975.0],["1992-04-20",10.3621,10.4222,10.272,10.3021,93825.0],["1992-04-21",10.272,10.3621,10.242,10.3321,71550.0],["1992-04-22",10.242,10.3621,10.212,10.3621,135000.0],["1992-04-23",10.3021,10.3321,10.212,10.3021,305775.0],["1992-04-24",10.242,10.242,9.8816,9.9116,156600.0],["1992-04-27",9.8215,9.8215,9.7014,9.7314,133650.0],["1992-04-28",9.7614,9.8816,9.6113,9.8816,181913.0],["1992-04-29",9.8515,10.0918,9.8515,10.0318,295988.0],["1992-04-30",10.0317,10.0918,9.9717,10.0618,311513.0],["1992-05-01",10.0317,10.0918,10.0017,10.0618,49613.0],["1992-05-04",10.0618,10.0618,9.9116,9.9116,96863.0],["1992-05-05",10.0318,10.0618,9.9416,10.0017,203850.0],["1992-05-06",10.0317,10.0918,9.9717,10.0918,154913.0],["1992-05-07",10.1519,10.1519,10.0618,10.0918,310163.0],["1992-05-08",10.0918,10.1219,10.0017,10.0918,84375.0],["1992-05-11",10.0918,10.0918,10.0017,10.0318,51975.0],["1992-05-12",10.0017,10.0618,9.9717,9.9717,83363.0],["1992-05-13",9.9116,10.0618,9.8816,10.0318,94838.0],["1992-05-14",9.9416,9.9717,9.8515,9.8515,110700.0],["1992-05-15",9.8215,9.9116,9.7614,9.7915,143438.0],["1992-05-18",9.7014,9.8215,9.6713,9.8215,103275.0],["1992-05-19",9.7614,10.1219,9.7614,10.0618,199800.0],["1992-05-20",10.0918,10.1219,9.9717,10.0618,164700.0],["1992-05-21",10.0017,10.242,9.9717,10.242,225113.0],["1992-05-22",10.212,10.272,10.212,10.272,363150.0],["1992-05-26",10.212,10.242,10.1519,10.1519,94838.0],["1992-05-27",10.1819,10.212,10.1219,10.1519,147488.0],["1992-05-28",10.1819,10.212,10.1519,10.1819,190350.0],["1992-05-29",10.1219,10.1819,10.1219,10.1219,79650.0],["1992-06-01",10.0618,10.1219,10.0318,10.1219,295650.0],["1992-06-02",10.1819,10.272,10.1819,10.272,118800.0],["1992-06-03",10.272,10.3021,10.212,10.3021,172463.0],["1992-06-04",10.3021,10.3021,10.1519,10.212,135338.0],["1992-06-05",10.242,10.242,10.1519,10.212,93825.0],["1992-06-08",10.1519,10.1819,10.0618,10.1219,202838.0],["1992-06-09",10.1219,10.212,10.0918,10.0918,137025.0],["1992-06-10",10.0618,10.1519,10.0317,10.0918,123188.0],["1992-06-11",10.0918,10.1819,10.0918,10.1219,97200.0],["1992-06-12",10.0918,10.242,10.0618,10.242,150188.0],["1992-06-15",10.3021,10.3621,10.272,10.3621,90450.0],["1992-06-16",10.3621,10.3621,10.242,10.242,63450.0],["1992-06-17",10.212,10.212,9.8816,9.8816,267975.0],["1992-06-18",9.9717,10.0017,9.8816,9.9116,167063.0],["1992-06-19",9.8816,10.0017,9.8816,9.9717,110025.0],["1992-06-22",10.0017,10.0017,9.7614,9.7614,87075.0],["1992-06-23",9.9116,10.0017,9.7614,9.7915,160313.0],["1992-06-24",9.8215,9.8215,9.6413,9.6413,178875.0],["1992-06-25",9.7014,9.7614,9.6413,9.6413,63113.0],["1992-06-26",9.6413,9.7314,9.6413,9.7314,80325.0],["1992-06-29",9.6713,9.9416,9.6413,9.8816,74250.0],["1992-06-30",9.8515,9.8515,9.7314,9.7915,102600.0],["1992-07-01",9.7314,9.9116,9.7014,9.9116,129600.0],["1992-07-02",9.9116,10.0017,9.8816,9.9416,120150.0],["1992-07-06",9.8515,10.0618,9.8515,10.0318,178538.0],["1992-07-07",10.0918,10.212,9.9116,9.9116,410738.0],["1992-07-08",9.9717,10.0618,9.8515,10.0618,287550.0],["1992-07-09",10.0618,10.0918,10.0618,10.0618,101588.0],["1992-07-10",10.0618,10.0918,10.0317,10.0618,89100.0],["1992-07-13",10.0918,10.212,10.0918,10.212,39825.0],["1992-07-14",10.1519,10.212,10.1219,10.1819,282825.0],["1992-07-15",10.0918,10.1219,9.5512,9.5512,1805288.0],["1992-07-16",9.5812,9.6413,9.5512,9.6413,648338.0],["1992-07-17",9.6413,9.6413,9.6113,9.6413,224775.0],["1992-07-20",9.6113,9.6113,9.5512,9.5812,104963.0],["1992-07-21",9.5812,9.5812,9.4311,9.4311,90788.0],["1992-07-22",9.371,9.371,9.1007,9.1307,121163.0],["1992-07-23",9.1908,9.2208,9.1307,9.2208,58725.0],["1992-07-24",9.1908,9.3409,9.1908,9.2809,156938.0],["1992-07-27",9.2208,9.2508,9.0106,9.1307,333788.0],["1992-07-28",9.1007,9.2208,9.1007,9.2208,151538.0],["1992-07-29",9.2508,9.5212,9.2508,9.5212,212963.0],["1992-07-30",9.5812,9.6413,9.4911,9.5512,524138.0],["1992-07-31",9.5812,9.5812,9.4911,9.5512,240300.0],["1992-08-03",9.4911,9.4911,9.401,9.4311,77963.0],["1992-08-04",9.4311,9.4611,9.3109,9.3109,253800.0],["1992-08-05",9.3109,9.371,9.3109,9.3409,283500.0],["1992-08-06",9.3409,9.3409,9.2809,9.3409,122513.0],["1992-08-07",9.3409,9.3409,9.2508,9.2809,341550.0],["1992-08-10",9.2809,9.2809,9.1607,9.1908,205538.0],["1992-08-11",9.2208,9.2208,9.1908,9.1908,248400.0],["1992-08-12",9.2208,9.3109,9.2208,9.2508,354713.0],["1992-08-13",9.3109,9.3109,9.2508,9.2809,123863.0],["1992-08-14",9.3409,9.3409,9.2809,9.2809,126225.0],["1992-08-17",9.2508,9.401,9.2508,9.371,152888.0],["1992-08-18",9.3109,9.401,9.3109,9.371,324675.0],["1992-08-19",9.371,9.371,9.2508,9.3109,66825.0],["1992-08-20",9.2809,9.3409,9.2809,9.3109,111713.0],["1992-08-21",9.371,9.371,9.2508,9.2809,120150.0],["1992-08-24",9.2208,9.2809,9.1908,9.2508,136013.0],["1992-08-25",9.1908,9.1908,9.1007,9.1908,213975.0],["1992-08-26",9.2208,9.2508,9.1908,9.2208,163688.0],["1992-08-27",9.2208,9.3109,9.2208,9.2809,214988.0],["1992-08-28",9.3109,9.3409,9.2809,9.3409,78300.0],["1992-08-31",9.401,9.5212,9.371,9.4611,136350.0],["1992-09-01",9.401,9.6113,9.401,9.5812,713813.0],["1992-09-02",9.5512,9.5812,9.5212,9.5512,307125.0],["1992-09-03",9.5512,9.5812,9.4611,9.5512,123188.0],["1992-09-04",9.4911,9.5812,9.4911,9.5512,180225.0],["1992-09-08",9.4911,9.5812,9.431,9.5212,129938.0],["1992-09-09",9.5212,9.6113,9.4911,9.6113,124200.0],["1992-09-10",9.6113,9.6113,9.5512,9.6113,96525.0],["1992-09-11",9.6113,9.8515,9.6113,9.8515,521100.0],["1992-09-14",9.8215,10.0318,9.8215,9.9416,427275.0],["1992-09-15",9.8816,9.9416,9.8215,9.8515,224438.0],["1992-09-16",9.7915,9.8215,9.7314,9.7614,49613.0],["1992-09-17",9.7915,9.7915,9.7014,9.7915,76613.0],["1992-09-18",9.7314,9.8515,9.7014,9.8215,133650.0],["1992-09-21",9.8215,9.8515,9.7915,9.8515,199800.0],["1992-09-22",9.9116,9.9416,9.8515,9.8816,146138.0],["1992-09-23",9.8816,9.8816,9.7314,9.7314,104625.0],["1992-09-24",9.7915,9.8215,9.7314,9.7314,109350.0],["1992-09-25",9.7314,9.8215,9.7014,9.7014,85725.0],["1992-09-28",9.7014,9.7314,9.5812,9.6113,83025.0],["1992-09-29",9.6113,9.7915,9.6113,9.7915,148163.0],["1992-09-30",9.7314,9.9416,9.7314,9.9416,381038.0],["1992-10-01",9.9416,10.0017,9.8816,9.9717,100575.0],["1992-10-02",9.9416,9.9717,9.7915,9.7915,188663.0],["1992-10-05",9.6713,9.7915,9.5512,9.7915,302063.0],["1992-10-06",9.8515,9.9717,9.7915,9.9416,243338.0],["1992-10-07",9.8816,10.212,9.8816,10.1819,596025.0],["1992-10-08",10.1519,10.272,10.0618,10.272,406350.0],["1992-10-09",10.212,10.272,10.0918,10.1219,92475.0],["1992-10-12",10.0918,10.1819,10.0618,10.1819,64463.0],["1992-10-13",10.0918,10.1519,10.0618,10.0618,249750.0],["1992-10-14",10.0918,10.1219,10.0318,10.1219,214988.0],["1992-10-15",10.0918,10.1219,10.0317,10.0918,87075.0],["1992-10-16",10.0918,10.0918,10.0017,10.0918,93825.0],["1992-10-19",10.0017,10.0918,10.0017,10.0618,150525.0],["1992-10-20",10.0618,10.212,10.0618,10.1519,217350.0],["1992-10-21",10.1219,10.242,10.0918,10.212,367875.0],["1992-10-22",10.212,10.3922,10.1819,10.3321,328050.0],["1992-10-23",10.3922,10.3922,10.3021,10.3021,351338.0],["1992-10-26",10.3321,10.4522,10.272,10.4522,476550.0],["1992-10-27",10.4222,10.4222,10.272,10.272,136350.0],["1992-10-28",10.3321,10.3922,10.272,10.3922,144450.0],["1992-10-29",10.4222,10.4522,10.3621,10.4222,137025.0],["1992-10-30",10.3621,10.4522,10.3621,10.4522,116100.0],["1992-11-02",10.4522,10.4823,10.4222,10.4222,118463.0],["1992-11-03",10.4222,10.5423,10.4222,10.5423,228150.0],["1992-11-04",10.5423,10.5423,10.4823,10.5423,144450.0],["1992-11-05",10.5123,10.5423,10.5123,10.5423,268988.0],["1992-11-06",10.4823,10.5423,10.4222,10.4823,190350.0],["1992-11-09",10.4823,10.6925,10.4823,10.6925,635175.0],["1992-11-10",10.7526,10.8127,10.7226,10.7526,704363.0],["1992-11-11",10.7526,10.7826,10.7226,10.7526,483638.0],["1992-11-12",10.7526,10.7526,10.6325,10.6325,150188.0],["1992-11-13",10.5724,10.6024,10.4823,10.5423,339863.0],["1992-11-16",10.5423,10.6325,10.4522,10.6024,585225.0],["1992-11-17",10.6325,10.6325,10.6024,10.6024,177525.0],["1992-11-18",10.6325,10.6325,10.5123,10.5724,163350.0],["1992-11-19",10.5424,10.5724,10.5424,10.5724,355725.0],["1992-11-20",10.5724,10.5724,10.5123,10.5123,253125.0],["1992-11-23",10.5724,10.5724,10.4823,10.5724,170100.0],["1992-11-24",10.5724,10.8127,10.5423,10.7826,483975.0],["1992-11-25",10.8127,10.8127,10.7226,10.7526,482963.0],["1992-11-27",10.7526,10.7526,10.6925,10.7526,76275.0],["1992-11-30",10.7226,10.8127,10.6925,10.8127,112725.0],["1992-12-01",10.8127,10.8127,10.6625,10.7226,142763.0],["1992-12-02",10.7526,10.8127,10.7226,10.8127,367538.0],["1992-12-03",10.8127,10.8127,10.7226,10.7526,187313.0],["1992-12-04",10.7526,10.7526,10.6625,10.6625,104963.0],["1992-12-07",10.7526,10.8127,10.7226,10.8127,289238.0],["1992-12-08",10.8127,10.8427,10.7826,10.8127,355050.0],["1992-12-09",10.8127,10.8127,10.7826,10.8127,135000.0],["1992-12-10",10.7826,10.7826,10.5724,10.6024,180563.0],["1992-12-11",10.6024,10.6625,10.5123,10.6625,107663.0],["1992-12-14",10.6325,10.7826,10.6325,10.7226,275738.0],["1992-12-15",10.6625,10.8127,10.6625,10.7826,203850.0],["1992-12-16",10.8127,10.8427,10.7526,10.7526,175838.0],["1992-12-17",10.7526,10.7526,10.5423,10.7526,667913.0],["1992-12-18",10.8127,10.9028,10.7526,10.8727,686813.0],["1992-12-21",10.9328,11.113,10.9328,11.083,307463.0],["1992-12-22",11.1431,11.1431,11.0529,11.113,370913.0],["1992-12-23",11.113,11.113,10.9628,11.0529,141750.0],["1992-12-24",11.083,11.1731,11.0229,11.1731,71213.0],["1992-12-28",11.2031,11.2632,11.083,11.2632,298013.0],["1992-12-29",11.2332,11.3233,11.1731,11.3233,289575.0],["1992-12-30",11.2932,11.3533,11.2932,11.3233,186975.0],["1992-12-31",11.2632,11.3833,11.2632,11.3233,158625.0],["1993-01-04",11.3533,11.4134,11.2932,11.3233,160650.0],["1993-01-05",11.3833,11.6537,11.3833,11.6236,500513.0],["1993-01-06",11.6537,11.924,11.6236,11.7438,673650.0],["1993-01-07",11.7738,11.8038,11.6536,11.6837,277763.0],["1993-01-08",11.7438,11.7438,11.4734,11.5635,117450.0],["1993-01-11",11.4134,11.5035,11.3833,11.5035,148838.0],["1993-01-12",11.5035,11.5335,11.4434,11.5335,527175.0],["1993-01-13",11.5335,11.5335,11.4734,11.4734,627750.0],["1993-01-14",11.5035,11.5936,11.4734,11.5936,432000.0],["1993-01-15",11.5936,11.8939,11.5936,11.8038,232875.0],["1993-01-18",11.8038,11.8038,11.7137,11.7438,445500.0],["1993-01-19",11.7438,11.8038,11.6236,11.6537,298013.0],["1993-01-20",11.5936,11.8939,11.5936,11.8339,368550.0],["1993-01-21",11.7738,11.984,11.7738,11.954,204525.0],["1993-01-22",11.8939,12.0141,11.8939,12.0141,147488.0],["1993-01-25",12.0141,12.1042,11.954,12.0741,424238.0],["1993-01-26",12.1042,12.2544,12.1042,12.2243,466425.0],["1993-01-27",12.2243,12.2243,12.1342,12.1642,320963.0],["1993-01-28",12.1943,12.1943,12.1042,12.1943,209250.0],["1993-01-29",12.1342,12.1342,12.0141,12.0141,232875.0],["1993-02-01",12.0141,12.0141,11.8038,12.0141,175838.0],["1993-02-02",12.0141,12.0141,11.954,12.0141,221400.0],["1993-02-03",12.0141,12.1342,11.984,12.1342,224100.0],["1993-02-04",12.1643,12.4946,12.1643,12.4946,361463.0],["1993-02-05",12.3745,12.6148,12.3445,12.5547,418838.0],["1993-02-08",12.4646,12.5847,12.4045,12.5547,235913.0],["1993-02-09",12.4946,12.4946,12.3144,12.3745,183263.0],["1993-02-10",12.2844,12.3144,12.1643,12.1943,114413.0],["1993-02-11",12.1643,12.2544,12.1643,12.2544,130613.0],["1993-02-12",12.2544,12.2544,12.0741,12.1342,220725.0],["1993-02-16",12.0741,12.0741,11.6537,11.8038,318263.0],["1993-02-17",11.7438,11.8038,11.6536,11.6837,135000.0],["1993-02-18",11.7438,11.8639,11.7438,11.8038,348638.0],["1993-02-19",11.7438,11.8038,11.7137,11.7438,557888.0],["1993-02-22",11.7738,11.7738,11.7137,11.7137,86063.0],["1993-02-23",11.7137,11.7438,11.5035,11.5035,118463.0],["1993-02-24",11.5335,11.7137,11.5335,11.6837,212288.0],["1993-02-25",11.7438,11.954,11.6837,11.954,118800.0],["1993-02-26",12.0141,12.2544,11.984,12.1342,393525.0],["1993-03-01",12.1042,12.5247,12.1042,12.3144,455963.0],["1993-03-02",12.3144,12.3144,12.1643,12.1943,152550.0],["1993-03-03",12.1642,12.2544,12.1642,12.2243,331763.0],["1993-03-04",12.2243,12.4646,12.2243,12.4646,262913.0],["1993-03-05",12.4946,12.6148,12.3745,12.4346,720900.0],["1993-03-08",12.4946,13.1254,12.4346,12.9752,393863.0],["1993-03-09",13.0052,13.696,13.0052,13.696,1147500.0],["1993-03-10",13.6059,13.6059,13.1854,13.4558,604800.0],["1993-03-11",13.3957,13.5459,13.3957,13.5459,199463.0],["1993-03-12",13.4858,13.6059,13.4558,13.4858,334463.0],["1993-03-15",13.4858,13.5158,13.2756,13.3657,142425.0],["1993-03-16",13.3657,13.4257,13.3657,13.3957,302738.0],["1993-03-17",13.3356,13.4257,13.3356,13.3657,340538.0],["1993-03-18",13.3657,13.4558,13.3657,13.3657,187650.0],["1993-03-19",13.3356,13.3356,13.2155,13.2155,168750.0],["1993-03-22",13.0953,13.1254,13.0353,13.0353,277763.0],["1993-03-23",13.0953,13.1854,13.0052,13.0353,102263.0],["1993-03-24",13.0953,13.2756,13.0353,13.1854,153563.0],["1993-03-25",13.1554,13.1854,13.1254,13.1254,105638.0],["1993-03-26",13.1554,13.3056,13.0353,13.0353,256500.0],["1993-03-29",13.0953,13.1854,13.0653,13.1254,125213.0],["1993-03-30",13.1854,13.2155,13.0953,13.2155,127913.0],["1993-03-31",13.2155,13.5459,13.2155,13.5158,277763.0],["1993-04-01",13.4858,13.666,13.4558,13.6059,355725.0],["1993-04-02",13.636,13.636,13.3356,13.3356,280800.0],["1993-04-05",13.3657,13.3957,13.2755,13.3356,65138.0],["1993-04-06",13.3356,13.3356,13.1254,13.1254,118463.0],["1993-04-07",13.1854,13.4558,13.1854,13.4558,235913.0],["1993-04-08",13.4558,13.7261,13.4558,13.7261,166725.0],["1993-04-12",13.7261,14.3268,13.7261,14.3268,341213.0],["1993-04-13",14.1766,14.2367,13.8162,13.8763,424575.0],["1993-04-14",13.9363,14.0264,13.8462,14.0264,257850.0],["1993-04-15",14.0264,14.0565,13.8763,13.9664,98550.0],["1993-04-16",14.0264,14.1165,13.8763,14.0865,93825.0],["1993-04-19",13.9664,13.9964,13.8162,13.9964,168750.0],["1993-04-20",14.0565,14.0865,13.8462,13.9063,119138.0],["1993-04-21",13.7862,13.8162,13.5759,13.666,255825.0],["1993-04-22",13.6059,13.6059,13.1854,13.2756,288900.0],["1993-04-23",13.2756,13.3657,13.1254,13.3657,310163.0],["1993-04-26",13.3957,13.3957,13.2155,13.2455,96525.0],["1993-04-27",13.1854,13.2155,13.0953,13.1254,225113.0],["1993-04-28",13.1854,13.3356,13.1254,13.2455,246375.0],["1993-04-29",13.1855,13.5759,13.1855,13.4858,210938.0],["1993-04-30",13.5158,13.5759,13.4558,13.4858,141075.0],["1993-05-03",13.4558,13.7561,13.4257,13.666,121838.0],["1993-05-04",13.6059,13.9363,13.5459,13.9063,266625.0],["1993-05-05",13.8462,14.0264,13.7861,13.9363,232875.0],["1993-05-06",13.9363,13.9964,13.7862,13.8462,115763.0],["1993-05-07",13.8462,14.0264,13.8162,14.0264,203513.0],["1993-05-10",14.0264,14.1165,13.9964,14.1165,172463.0],["1993-05-11",14.1165,14.1766,14.0565,14.1165,163688.0],["1993-05-12",14.0565,14.1165,14.0264,14.0264,93825.0],["1993-05-13",14.0565,14.2667,13.9964,14.1165,309825.0],["1993-05-14",14.1766,14.1766,13.9964,13.9964,132300.0],["1993-05-17",13.9964,14.0264,13.9363,13.9363,73913.0],["1993-05-18",13.9664,13.9664,13.8763,13.9063,208575.0],["1993-05-19",13.9964,14.1766,13.9363,14.1165,334463.0],["1993-05-20",14.1165,14.2066,14.0565,14.1165,206213.0],["1993-05-21",14.0865,14.1766,14.0865,14.1466,231188.0],["1993-05-24",14.1165,14.1466,14.0865,14.1466,68513.0],["1993-05-25",14.1466,14.1766,14.1165,14.1766,554175.0],["1993-05-26",14.1466,14.2367,14.1165,14.2367,233888.0],["1993-05-27",14.2066,14.3869,14.2066,14.3568,214988.0],["1993-05-28",14.3568,14.4169,14.2367,14.4169,69525.0],["1993-06-01",14.3568,14.4169,14.2967,14.3568,128250.0],["1993-06-02",14.3268,14.3568,14.2967,14.3268,339188.0],["1993-06-03",14.3869,14.4169,14.3268,14.4169,120488.0],["1993-06-04",14.3568,14.8374,14.2967,14.7773,495113.0],["1993-06-07",14.8073,14.8073,14.6572,14.7172,858600.0],["1993-06-08",14.7172,14.7172,14.4169,14.537,279788.0],["1993-06-09",14.477,14.507,14.3568,14.4169,249075.0],["1993-06-10",14.477,14.477,14.3568,14.4169,181913.0],["1993-06-11",14.3868,14.537,13.9964,13.9964,475875.0],["1993-06-14",14.0264,14.2967,14.0264,14.1766,309825.0],["1993-06-15",14.1766,14.4169,14.1466,14.4169,440438.0],["1993-06-16",14.4169,14.4169,14.2667,14.2667,119813.0],["1993-06-17",14.3268,14.3568,14.2667,14.3268,92138.0],["1993-06-18",14.2967,14.2967,14.1165,14.1165,90113.0],["1993-06-21",14.2066,14.2367,14.1766,14.1766,178538.0],["1993-06-22",14.2367,14.3568,14.2066,14.2967,138038.0],["1993-06-23",14.2367,14.3268,14.1766,14.1766,156263.0],["1993-06-24",14.1165,14.3268,14.0565,14.3268,183600.0],["1993-06-25",14.2367,14.2667,14.1466,14.2367,85388.0],["1993-06-28",14.2066,14.2066,14.1466,14.2066,128925.0],["1993-06-29",14.1466,14.2066,13.9964,14.1766,182925.0],["1993-06-30",14.1165,14.3869,14.1165,14.2667,178200.0],["1993-07-01",14.2066,14.2367,14.1165,14.2066,118463.0],["1993-07-02",14.1466,14.1766,14.0565,14.1466,95513.0],["1993-07-06",14.0865,14.1766,14.0565,14.1766,73238.0],["1993-07-07",14.0565,14.1165,14.0565,14.0565,113738.0],["1993-07-08",13.9964,14.1466,13.9363,14.0865,343575.0],["1993-07-09",14.1165,14.2367,14.0865,14.2367,141413.0],["1993-07-12",14.1766,14.1766,13.9363,13.9664,432000.0],["1993-07-13",14.0264,14.0264,13.8462,13.9063,295650.0],["1993-07-14",13.696,13.7561,13.6059,13.696,5197163.0],["1993-07-15",13.7261,13.7261,13.636,13.696,647663.0],["1993-07-16",13.666,13.696,13.636,13.666,284850.0],["1993-07-19",13.696,13.696,13.6059,13.636,285188.0],["1993-07-20",13.6059,13.7261,13.5459,13.696,501525.0],["1993-07-21",13.7561,13.8162,13.6059,13.636,212963.0],["1993-07-22",13.666,13.666,13.4558,13.4858,193050.0],["1993-07-23",13.4558,13.4858,13.4257,13.4257,113738.0],["1993-07-26",13.4558,13.7261,13.4257,13.5759,301725.0],["1993-07-27",13.5759,13.7261,13.5759,13.636,265275.0],["1993-07-28",13.6059,13.636,13.4558,13.5158,389813.0],["1993-07-29",13.4858,13.5759,13.4558,13.5158,225788.0],["1993-07-30",13.5158,13.5459,13.4558,13.4858,336825.0],["1993-08-02",13.4858,13.5459,13.4558,13.4858,194400.0],["1993-08-03",13.5459,13.666,13.5459,13.636,221738.0],["1993-08-04",13.6059,13.8162,13.6059,13.7261,279113.0],["1993-08-05",13.7561,14.0565,13.7561,13.8763,399600.0],["1993-08-06",13.9112,13.9714,13.8811,13.9112,259538.0],["1993-08-09",13.8811,14.1822,13.8811,13.9714,470138.0],["1993-08-10",14.0316,14.0919,13.9714,14.0919,650363.0],["1993-08-11",14.0919,14.0919,13.9112,13.9112,1104975.0],["1993-08-12",13.9714,14.0316,13.9714,14.0015,254813.0],["1993-08-13",14.0316,14.2725,13.9714,14.2424,446850.0],["1993-08-16",14.2725,14.5134,14.2725,14.4532,478238.0],["1993-08-17",14.5134,14.8747,14.5134,14.7543,799875.0],["1993-08-18",14.8747,15.3866,14.8747,15.2963,1607850.0],["1993-08-19",15.2361,15.2662,15.1156,15.1457,1234913.0],["1993-08-20",15.1156,15.1457,15.0855,15.1156,268313.0],["1993-08-23",15.0855,15.1457,15.0855,15.1457,298013.0],["1993-08-24",15.2662,15.3866,15.1457,15.3866,457988.0],["1993-08-25",15.4167,15.6275,15.3866,15.4769,409388.0],["1993-08-26",15.4167,15.4468,15.2059,15.2361,225113.0],["1993-08-27",15.1758,15.2963,15.1156,15.1457,436388.0],["1993-08-30",15.1758,15.2662,15.1156,15.1457,455625.0],["1993-08-31",15.1457,15.1457,15.0855,15.1457,68850.0],["1993-09-01",15.1457,15.1457,14.9952,15.1156,210263.0],["1993-09-02",15.0855,15.1156,15.0253,15.0554,251775.0],["1993-09-03",15.1156,15.1156,15.0253,15.0253,1009463.0],["1993-09-07",15.0554,15.1457,14.8747,14.8747,83025.0],["1993-09-08",14.7543,14.8145,14.664,14.7844,254475.0],["1993-09-09",14.7242,14.8145,14.5134,14.7543,401288.0],["1993-09-10",14.7844,14.8747,14.6037,14.7242,304763.0],["1993-09-13",14.7844,14.935,14.7543,14.8747,126225.0],["1993-09-14",14.7543,14.8145,14.664,14.6941,278775.0],["1993-09-15",14.6941,14.6941,14.6037,14.6037,299025.0],["1993-09-16",14.664,14.9048,14.6037,14.9048,258188.0],["1993-09-17",14.7844,14.9952,14.7844,14.9651,184275.0],["1993-09-20",15.0253,15.2963,14.9349,14.9349,455963.0],["1993-09-21",14.935,15.0253,14.8747,14.9048,803588.0],["1993-09-22",14.8747,15.0253,14.8747,14.9349,445163.0],["1993-09-23",14.935,15.0253,14.935,15.0253,142425.0],["1993-09-24",15.0253,15.3264,15.0253,15.2963,187313.0],["1993-09-27",15.3565,15.4167,15.3264,15.3565,140738.0],["1993-09-28",15.3565,15.4167,15.3264,15.4167,276075.0],["1993-09-29",15.4167,15.4167,15.0855,15.0855,352013.0],["1993-09-30",15.1156,15.3866,15.1156,15.2963,819450.0],["1993-10-01",15.2963,15.3264,15.2059,15.2963,127575.0],["1993-10-04",15.3565,15.3866,15.3264,15.3565,564975.0],["1993-10-05",15.3866,15.5372,15.3264,15.5372,559575.0],["1993-10-06",15.5372,15.5372,15.4468,15.4769,123188.0],["1993-10-07",15.5372,15.5372,15.3565,15.4167,117450.0],["1993-10-08",15.4167,15.4167,15.2059,15.3565,270675.0],["1993-10-11",15.3565,15.3565,15.1156,15.1758,105638.0],["1993-10-12",15.2361,15.2963,15.1156,15.2361,234900.0],["1993-10-13",15.2963,15.2963,15.2361,15.2963,109350.0],["1993-10-14",15.3264,15.3565,15.2361,15.3565,238275.0],["1993-10-15",15.3866,15.5071,15.3565,15.3866,321638.0],["1993-10-18",15.4167,15.4468,15.0855,15.1156,280463.0],["1993-10-19",15.1758,15.1758,14.6941,14.7242,321975.0],["1993-10-20",14.7543,14.8446,14.6338,14.6338,373950.0],["1993-10-21",14.6941,14.6941,14.6037,14.664,212288.0],["1993-10-22",14.6941,14.7844,14.5134,14.5435,316238.0],["1993-10-25",14.4532,14.4833,14.393,14.4833,416813.0],["1993-10-26",14.5435,14.5435,14.3628,14.393,175163.0],["1993-10-27",14.4532,14.4532,14.3026,14.393,235913.0],["1993-10-28",14.4532,14.9349,14.4231,14.7543,1021613.0],["1993-10-29",14.8145,14.9952,14.7242,14.7242,108000.0],["1993-11-01",14.8145,14.9048,14.7693,14.8597,277875.0],["1993-11-02",14.8597,14.8597,14.6338,14.7242,157050.0],["1993-11-03",14.7242,14.8145,14.408,14.5435,194850.0],["1993-11-04",14.6338,14.6338,14.137,14.1822,269775.0],["1993-11-05",14.1822,14.1822,13.866,14.0467,232425.0],["1993-11-08",13.9564,14.0015,13.7757,14.0015,378450.0],["1993-11-09",14.1822,14.4532,14.1822,14.4532,463050.0],["1993-11-10",14.3177,14.7693,14.3177,14.7693,338850.0],["1993-11-11",14.7693,15.221,14.7693,15.1758,919350.0],["1993-11-12",15.1758,15.1758,14.9952,15.0855,87975.0],["1993-11-15",15.0855,15.1758,14.9048,15.0403,217125.0],["1993-11-16",15.0855,15.1307,14.679,15.0855,673200.0],["1993-11-17",15.1758,15.4468,15.0855,15.221,169875.0],["1993-11-18",15.2662,15.3565,15.1307,15.3565,156825.0],["1993-11-19",15.3565,15.3565,14.8145,14.9952,239175.0],["1993-11-22",14.9048,14.95,14.137,14.137,261900.0],["1993-11-23",14.1822,14.5435,14.0015,14.4983,289125.0],["1993-11-24",14.679,14.7693,14.5887,14.7693,221625.0],["1993-11-26",14.7693,14.7693,14.5435,14.5435,39150.0],["1993-11-29",14.5435,14.5435,14.0918,14.2273,514575.0],["1993-11-30",14.3177,14.3177,13.866,13.866,281700.0],["1993-12-01",13.9564,14.408,13.9564,14.3177,463725.0],["1993-12-02",14.4532,14.4532,14.0015,14.2273,313425.0],["1993-12-03",14.3177,14.4983,14.3177,14.4983,355950.0],["1993-12-06",14.5435,14.679,14.4532,14.679,188775.0],["1993-12-07",14.5887,14.9952,14.5435,14.9048,180900.0],["1993-12-08",14.9048,14.95,14.7242,14.9048,720900.0],["1993-12-09",15.0403,15.0403,14.8145,14.8145,457425.0],["1993-12-10",14.95,15.3113,14.95,15.0403,415800.0],["1993-12-13",15.0855,15.221,14.9952,15.1758,466200.0],["1993-12-14",15.2662,15.2662,14.8145,14.8145,165825.0],["1993-12-15",14.8145,14.9048,14.6338,14.6338,632250.0],["1993-12-16",14.679,14.679,14.5435,14.5435,255150.0],["1993-12-17",14.4983,14.8145,14.4983,14.7693,176400.0],["1993-12-20",14.8145,14.8597,14.5435,14.6338,164475.0],["1993-12-21",14.6338,14.6338,14.3177,14.408,288225.0],["1993-12-22",14.408,14.5887,14.2725,14.5887,194175.0],["1993-12-23",14.6338,14.8145,14.6338,14.7242,216675.0],["1993-12-27",14.8145,14.8597,14.679,14.8597,205200.0],["1993-12-28",14.8145,14.8597,14.5887,14.8145,162450.0],["1993-12-29",14.7693,14.9952,14.7242,14.9048,82575.0],["1993-12-30",14.95,14.95,14.7242,14.8145,96075.0],["1993-12-31",14.9048,15.1758,14.8597,15.1758,236250.0],["1994-01-03",15.0855,15.0855,14.679,14.9048,112725.0],["1994-01-04",14.9952,15.0403,14.7242,14.9048,238275.0],["1994-01-05",14.9952,14.9952,14.6338,14.7693,286875.0],["1994-01-06",14.9952,15.0403,14.7242,14.8145,288675.0],["1994-01-07",14.7693,14.9048,14.679,14.9048,124875.0],["1994-01-10",14.9048,14.9048,14.679,14.679,183825.0],["1994-01-11",14.679,14.7242,14.6338,14.7242,161325.0],["1994-01-12",14.7242,15.0403,14.679,15.0403,338625.0],["1994-01-13",14.9048,14.9952,14.679,14.9952,448875.0],["1994-01-14",14.9048,14.95,14.6338,14.8145,93825.0],["1994-01-17",14.8597,14.8597,14.7242,14.7693,76275.0],["1994-01-18",14.7693,14.7693,14.6338,14.679,102600.0],["1994-01-19",14.7693,14.8145,14.6338,14.679,102600.0],["1994-01-20",14.679,14.679,14.5887,14.6338,58725.0],["1994-01-21",14.5887,14.679,14.5887,14.6338,109350.0],["1994-01-24",14.5887,14.679,14.5435,14.679,130050.0],["1994-01-25",14.679,14.9952,14.5887,14.8145,506475.0],["1994-01-26",14.8145,15.0403,14.8145,14.8597,279000.0],["1994-01-27",14.95,15.221,14.7242,15.221,149400.0],["1994-01-28",15.221,15.4468,15.1758,15.3565,255825.0],["1994-01-31",15.4468,15.7178,15.3565,15.492,447975.0],["1994-02-01",15.492,15.5372,15.2662,15.4017,300825.0],["1994-02-02",15.4468,16.034,15.4017,15.9888,493200.0],["1994-02-03",16.034,16.034,15.8985,15.8985,410625.0],["1994-02-04",15.8985,15.9437,15.3565,15.4468,278325.0],["1994-02-07",15.2662,15.2662,14.8145,15.0403,444600.0],["1994-02-08",15.1307,15.4468,15.0855,15.0855,270450.0],["1994-02-09",15.5372,15.9888,15.492,15.6727,711900.0],["1994-02-10",15.7178,15.8082,15.4017,15.6727,412650.0],["1994-02-11",15.6727,15.6727,15.3565,15.6275,346500.0],["1994-02-14",15.6275,15.8985,15.0403,15.1307,715950.0],["1994-02-15",15.3113,15.5372,15.3113,15.492,1070775.0],["1994-02-16",15.3565,15.492,14.9952,14.9952,255150.0],["1994-02-17",15.221,15.2662,14.8597,14.8597,243450.0],["1994-02-18",14.8145,15.1307,14.8145,15.0403,139725.0],["1994-02-22",15.0403,15.0403,14.7693,14.9048,167850.0],["1994-02-23",14.8597,15.1307,14.8145,14.8145,263925.0],["1994-02-24",14.8597,14.9048,14.4983,14.5887,134550.0],["1994-02-25",14.4532,14.4532,14.0467,14.2725,533925.0],["1994-02-28",14.3628,15.0403,14.3628,14.9048,433350.0],["1994-03-01",14.8145,14.95,14.6338,14.6338,281700.0],["1994-03-02",14.5435,14.5435,14.2273,14.408,625500.0],["1994-03-03",14.4532,14.7242,14.4532,14.5435,352350.0],["1994-03-04",14.4983,15.0403,14.4983,14.9952,252450.0],["1994-03-07",15.2662,15.2662,15.1758,15.2662,366525.0],["1994-03-08",15.221,15.3113,15.0855,15.2662,846450.0],["1994-03-09",15.3113,15.6275,15.3113,15.492,1224450.0],["1994-03-10",15.5372,15.8533,15.4468,15.4468,341100.0],["1994-03-11",15.4017,15.4468,15.3113,15.3113,226575.0],["1994-03-14",15.3113,15.5823,15.2662,15.492,924975.0],["1994-03-15",15.492,15.5823,15.3565,15.4468,300375.0],["1994-03-16",15.5372,15.5372,15.4468,15.5372,192150.0],["1994-03-17",15.5823,15.6275,15.4468,15.5823,194850.0],["1994-03-18",15.6727,15.7178,15.4468,15.4468,241650.0],["1994-03-21",15.492,15.5372,15.3113,15.4017,216000.0],["1994-03-22",15.492,15.5372,15.3565,15.4468,227475.0],["1994-03-23",15.492,15.5372,15.4017,15.4468,105750.0],["1994-03-24",15.4468,15.4468,15.1758,15.1758,103050.0],["1994-03-25",15.221,15.3565,15.0855,15.0855,135450.0],["1994-03-28",15.0403,15.1307,14.679,14.8145,257850.0],["1994-03-29",14.8597,14.9048,14.5887,14.5887,158175.0],["1994-03-30",14.4983,14.5435,14.0015,14.0015,537975.0],["1994-03-31",14.0467,14.137,13.7305,14.0467,589275.0],["1994-04-04",13.8209,14.0467,13.4144,13.9112,329850.0],["1994-04-05",14.0919,14.7693,14.0467,14.7693,704700.0],["1994-04-06",14.9048,14.9952,14.679,14.8597,360675.0],["1994-04-07",14.4532,14.4983,14.2725,14.4983,1501200.0],["1994-04-08",14.408,14.4532,14.3177,14.3177,272700.0],["1994-04-11",14.3628,14.3628,14.137,14.1822,292725.0],["1994-04-12",14.2725,14.3177,13.9112,13.9112,244125.0],["1994-04-13",13.9112,14.0467,13.7757,13.866,480600.0],["1994-04-14",13.9112,13.9112,13.8209,13.9112,151425.0],["1994-04-15",13.866,13.9564,13.8209,13.9564,161550.0],["1994-04-18",13.9563,13.9563,13.8208,13.866,119700.0],["1994-04-19",13.8208,13.9563,13.595,13.7757,1214775.0],["1994-04-20",13.7757,13.7757,13.0982,13.7757,602550.0],["1994-04-21",13.0982,13.4595,13.0079,13.4144,1028925.0],["1994-04-22",13.5499,13.595,13.5047,13.5499,303975.0],["1994-04-25",13.595,14.0015,13.595,13.9564,241875.0],["1994-04-26",14.0015,14.0467,13.8208,13.866,237600.0],["1994-04-28",13.9564,14.0015,13.6402,13.6402,258975.0],["1994-04-29",13.7305,13.7305,13.5499,13.6854,148725.0],["1994-05-02",13.7757,14.0918,13.6402,13.9564,529200.0],["1994-05-03",14.0015,14.2273,14.0015,14.1822,432450.0],["1994-05-04",14.2273,14.2273,14.137,14.1822,411525.0],["1994-05-05",14.1822,14.2273,14.0918,14.2273,93825.0],["1994-05-06",14.0918,14.0918,13.8208,13.8208,209025.0],["1994-05-09",13.8208,13.8208,13.4595,13.4595,145800.0],["1994-05-10",13.5499,13.8208,13.5499,13.8208,420075.0],["1994-05-11",13.7757,13.7757,13.5499,13.6402,307800.0],["1994-05-12",13.6402,13.6402,13.4144,13.5047,293400.0],["1994-05-13",13.595,13.595,13.4144,13.5047,365850.0],["1994-05-16",13.5047,13.5047,13.3692,13.4144,306225.0],["1994-05-17",13.5047,13.5047,13.1434,13.2337,247950.0],["1994-05-18",13.3692,13.595,13.324,13.595,356400.0],["1994-05-19",13.6402,14.2273,13.6402,14.137,475650.0],["1994-05-20",14.0918,14.1822,14.0918,14.137,164250.0],["1994-05-23",14.1822,14.3628,13.9563,14.0467,171225.0],["1994-05-24",14.0919,14.0919,13.8209,13.9112,423675.0],["1994-05-25",13.9112,13.9112,13.595,13.6402,840375.0],["1994-05-26",13.6853,13.9112,13.6402,13.866,276075.0],["1994-05-27",13.7305,13.7305,13.595,13.6402,220500.0],["1994-05-31",13.6402,13.6402,13.5047,13.5499,283050.0],["1994-06-01",13.5499,13.5499,13.3692,13.4144,438300.0],["1994-06-02",13.4595,13.7305,13.4144,13.7305,768150.0],["1994-06-03",13.8209,14.137,13.8209,14.0919,245475.0],["1994-06-06",14.0467,14.4532,14.0015,14.4532,574650.0],["1994-06-07",14.4532,14.95,14.4532,14.6338,617850.0],["1994-06-08",14.5435,14.6338,14.4532,14.4983,287325.0],["1994-06-09",14.5435,14.5435,14.3177,14.3628,85725.0],["1994-06-10",14.4532,14.4983,14.3628,14.4532,243450.0],["1994-06-13",14.408,14.4532,14.3628,14.4532,82575.0],["1994-06-14",14.4532,14.5435,14.3177,14.4532,216450.0],["1994-06-15",14.5435,14.5435,14.4532,14.4983,160650.0],["1994-06-16",14.4983,14.5887,14.4983,14.5887,330750.0],["1994-06-17",14.5887,14.5887,14.2725,14.2725,238950.0],["1994-06-20",14.137,14.1822,13.9564,13.9564,429300.0],["1994-06-21",14.0467,14.0467,13.7305,13.7305,357525.0],["1994-06-22",13.7305,13.866,13.7305,13.866,149850.0],["1994-06-23",13.7757,13.8208,13.5047,13.5499,401175.0],["1994-06-24",13.5047,13.5047,13.3692,13.4144,179550.0],["1994-06-27",13.324,13.3692,13.1885,13.2789,184050.0],["1994-06-28",13.3692,13.595,13.3692,13.5047,294975.0],["1994-06-29",13.595,13.7757,13.5047,13.7305,196200.0],["1994-06-30",13.6402,13.7305,13.4595,13.4595,109350.0],["1994-07-01",13.4595,13.6853,13.4595,13.5499,179550.0],["1994-07-05",13.8209,13.9564,13.6854,13.9564,419175.0],["1994-07-06",14.0467,14.1822,13.9563,14.1822,287325.0],["1994-07-07",14.2273,14.5435,14.1822,14.5435,309600.0],["1994-07-08",14.5435,14.5887,14.3628,14.4983,635625.0],["1994-07-11",14.4983,14.4983,14.3628,14.408,183600.0],["1994-07-12",14.4532,14.4532,14.137,14.2725,343800.0],["1994-07-13",14.2725,14.3177,14.137,14.3177,779400.0],["1994-07-14",14.408,14.6338,14.3628,14.5435,667575.0],["1994-07-15",14.5887,14.6338,14.5435,14.6338,358200.0],["1994-07-18",14.6338,14.679,14.4532,14.5887,364950.0],["1994-07-19",14.6338,14.679,14.4983,14.6338,714375.0],["1994-07-20",14.5435,14.5435,14.3177,14.4532,131400.0],["1994-07-21",14.3628,14.4983,14.3177,14.3628,428175.0],["1994-07-22",14.408,14.4983,14.3628,14.408,234450.0],["1994-07-25",14.3628,14.408,14.2725,14.2725,218025.0],["1994-07-26",14.3177,14.3629,14.2274,14.3177,107550.0],["1994-07-27",14.2725,14.3177,14.1822,14.1822,47025.0],["1994-07-28",14.2725,14.2725,14.137,14.137,56025.0],["1994-07-29",14.2273,14.4532,14.1822,14.408,326025.0],["1994-08-01",14.4983,14.5887,14.3628,14.5887,166950.0],["1994-08-02",14.5435,14.5435,14.2725,14.2725,268875.0],["1994-08-03",14.3177,14.7242,14.3177,14.7242,240300.0],["1994-08-04",14.7693,14.8597,14.6338,14.8597,475875.0],["1994-08-05",14.7242,14.9952,14.7242,14.9952,371025.0],["1994-08-08",14.9048,14.95,14.7242,14.8145,689400.0],["1994-08-09",14.8597,14.9048,14.8145,14.8597,353025.0],["1994-08-10",14.8597,15.5372,14.8597,15.5372,1447650.0],["1994-08-11",15.5823,15.8082,15.3113,15.8082,1342575.0],["1994-08-12",15.8082,15.8082,15.6275,15.763,513675.0],["1994-08-15",15.763,15.763,15.6727,15.763,762525.0],["1994-08-16",15.6727,15.7178,15.5823,15.6727,636750.0],["1994-08-17",15.7178,15.8533,15.6275,15.8082,498600.0],["1994-08-18",15.763,16.2598,15.7178,16.2598,1166850.0],["1994-08-19",16.0792,16.1243,15.8985,15.9437,567675.0],["1994-08-22",15.8082,15.8533,15.763,15.8082,576000.0],["1994-08-23",15.8533,15.8533,15.6275,15.6727,500175.0],["1994-08-24",15.7178,15.7178,15.6727,15.6727,344475.0],["1994-08-25",15.6275,15.6727,15.6275,15.6275,395550.0],["1994-08-26",15.7178,15.8082,15.6275,15.7178,313425.0],["1994-08-29",15.763,15.9437,15.7178,15.9437,548775.0],["1994-08-30",16.034,16.2147,15.9437,16.1243,424800.0],["1994-08-31",16.1695,16.2598,16.0792,16.2147,1111725.0],["1994-09-01",16.1243,16.1695,15.9888,16.0792,281250.0],["1994-09-02",16.1695,16.1695,16.034,16.0792,103725.0],["1994-09-06",16.034,16.0792,15.8985,15.9888,90225.0],["1994-09-07",15.9888,15.9888,15.8082,15.8533,260325.0],["1994-09-08",15.8533,15.8533,15.7178,15.8533,225675.0],["1994-09-09",15.763,15.763,15.5372,15.6275,85500.0],["1994-09-12",15.5823,15.7178,15.5372,15.5823,232875.0],["1994-09-13",15.6727,15.9888,15.6275,15.6275,521100.0],["1994-09-14",15.6275,15.7178,15.5823,15.7178,141975.0],["1994-09-15",15.763,16.034,15.7178,15.8985,195525.0],["1994-09-16",15.8985,15.9437,15.7178,15.8985,727425.0],["1994-09-19",15.8082,15.8985,15.7178,15.8533,316575.0],["1994-09-20",15.8985,15.8985,15.763,15.8082,100575.0],["1994-09-21",15.8533,15.8533,15.7178,15.763,184950.0],["1994-09-22",15.8533,15.8533,15.7178,15.7178,129825.0],["1994-09-23",15.8082,15.8985,15.6727,15.6727,205200.0],["1994-09-26",15.6727,15.8533,15.6275,15.8082,147825.0],["1994-09-27",15.8082,15.8082,15.7178,15.763,188550.0],["1994-09-28",15.763,16.2598,15.763,16.1243,870300.0],["1994-09-29",16.1243,16.3502,16.0792,16.2147,385425.0],["1994-09-30",16.2598,16.576,16.2147,16.576,533025.0],["1994-10-03",16.5308,17.2083,16.5308,17.0728,758925.0],["1994-10-04",16.9825,17.2987,16.9825,17.2535,1087200.0],["1994-10-05",17.118,17.118,16.5308,16.8922,561150.0],["1994-10-06",16.9373,16.9373,16.576,16.576,220500.0],["1994-10-07",16.6212,16.6212,16.5308,16.5308,69075.0],["1994-10-10",16.6212,16.7115,16.576,16.7115,189675.0],["1994-10-11",16.7115,16.8018,16.6663,16.7115,224550.0],["1994-10-12",16.7567,16.7567,16.6212,16.7115,140175.0],["1994-10-13",16.6211,16.8921,16.6211,16.8018,266175.0],["1994-10-14",16.8018,16.8018,16.6212,16.7115,85050.0],["1994-10-17",16.6211,16.6211,16.4405,16.4857,250425.0],["1994-10-18",16.4405,16.4857,16.3502,16.3953,119025.0],["1994-10-19",16.4405,16.576,16.3953,16.576,85500.0],["1994-10-20",16.576,16.6212,16.1695,16.2598,198900.0],["1994-10-21",16.1695,16.1695,15.9437,15.9437,349200.0],["1994-10-24",15.9888,16.4857,15.9888,16.305,183150.0],["1994-10-25",16.3502,16.3502,16.1243,16.305,154575.0],["1994-10-26",16.2598,16.305,16.1243,16.1695,126675.0],["1994-10-27",16.1695,16.305,16.0792,16.1695,164700.0],["1994-10-28",16.0792,16.3953,15.9437,16.3502,276750.0],["1994-10-31",16.4405,16.6663,16.4405,16.4857,180000.0],["1994-11-01",16.4405,16.576,16.1243,16.1243,109575.0],["1994-11-02",16.0792,16.0792,15.8082,15.8985,220950.0],["1994-11-03",15.8082,15.9437,15.8082,15.8985,211275.0],["1994-11-04",15.8985,15.8985,15.6727,15.8533,164475.0],["1994-11-07",15.8985,16.0792,15.8082,15.8985,208350.0],["1994-11-08",15.8082,16.1695,15.8082,15.9888,130500.0],["1994-11-09",16.1243,16.3953,16.1243,16.1695,382050.0],["1994-11-10",16.1243,16.2147,16.034,16.034,139500.0],["1994-11-11",16.0792,16.0792,15.9437,16.034,93375.0],["1994-11-14",16.1243,16.8922,16.1243,16.8922,396225.0],["1994-11-15",16.8922,17.0728,16.8018,16.847,501975.0],["1994-11-16",16.847,16.847,16.7115,16.7115,524250.0],["1994-11-17",16.7115,16.9373,16.7115,16.9373,306450.0],["1994-11-18",16.847,16.8921,16.6663,16.8018,384300.0],["1994-11-21",16.847,16.9373,16.7115,16.847,176625.0],["1994-11-22",16.8018,16.8018,16.1695,16.3502,533925.0],["1994-11-23",15.8082,16.1243,15.8082,16.0792,310275.0],["1994-11-25",16.0792,16.1695,15.9888,16.1695,46800.0],["1994-11-28",16.0792,16.2598,16.0792,16.2147,102600.0],["1994-11-29",16.305,16.3502,16.0792,16.1243,159975.0],["1994-11-30",16.2147,16.2598,15.8985,15.8985,240300.0],["1994-12-01",15.8985,15.8985,15.5372,15.5372,287775.0],["1994-12-02",15.6275,15.8082,15.5372,15.763,689850.0],["1994-12-05",15.8082,15.8082,15.6275,15.7178,143775.0],["1994-12-06",15.7178,15.7178,15.492,15.492,204075.0],["1994-12-07",15.492,15.492,15.3565,15.4468,292050.0],["1994-12-08",15.5372,15.5823,15.1758,15.3113,100800.0],["1994-12-09",15.1758,15.1758,14.7242,14.9952,500625.0],["1994-12-12",14.9048,14.9048,14.7242,14.8597,512550.0],["1994-12-13",14.9048,15.221,14.9048,15.1758,308700.0],["1994-12-14",15.1758,15.6727,15.1758,15.6727,160425.0],["1994-12-15",15.763,15.8082,15.3565,15.5372,477675.0],["1994-12-16",15.5823,15.8533,15.5823,15.763,230850.0],["1994-12-19",15.763,15.8533,15.6727,15.763,142200.0],["1994-12-20",15.8082,15.8533,15.6727,15.7178,141525.0],["1994-12-21",15.8985,15.9888,15.8533,15.9888,270900.0],["1994-12-22",16.034,16.1695,15.9888,16.1243,119475.0],["1994-12-23",16.1243,16.2598,16.1243,16.2598,103725.0],["1994-12-27",16.1695,16.3502,16.1695,16.1695,118800.0],["1994-12-28",16.2598,16.3502,16.2598,16.3502,126000.0],["1994-12-29",16.3502,16.3502,16.034,16.2598,140625.0],["1994-12-30",16.3502,16.4405,16.2147,16.2147,134100.0],["1995-01-03",16.305,16.305,15.9437,16.034,125775.0],["1995-01-04",16.0792,16.0792,15.8985,16.0792,181125.0],["1995-01-05",16.1243,16.1695,15.9888,16.0792,358875.0],["1995-01-06",16.0792,16.2147,15.9437,16.2147,285075.0],["1995-01-09",16.2598,16.6212,16.2147,16.6212,298800.0],["1995-01-10",16.5308,16.9373,16.3953,16.8018,339525.0],["1995-01-11",16.7115,16.9825,16.6663,16.9373,204750.0],["1995-01-12",16.8018,16.8922,16.6663,16.847,257850.0],["1995-01-13",16.8018,16.8922,16.576,16.6212,124875.0],["1995-01-16",16.7115,16.8018,16.4405,16.4405,474750.0],["1995-01-17",16.4405,16.5308,16.305,16.4405,254700.0],["1995-01-18",16.4405,16.4405,16.034,16.2598,324900.0],["1995-01-19",16.1695,16.3502,16.0792,16.1695,403875.0],["1995-01-20",16.1243,16.305,16.0792,16.2147,165150.0],["1995-01-23",16.0792,16.1695,15.8533,15.9888,211950.0],["1995-01-24",16.034,16.2147,15.9888,16.1695,247275.0],["1995-01-25",16.1243,16.2598,16.1243,16.2598,83025.0],["1995-01-26",16.1243,16.2147,15.9888,16.0792,269100.0],["1995-01-27",16.1243,16.1243,15.9888,16.034,124200.0],["1995-01-30",16.0792,16.1243,15.9888,15.9888,194850.0],["1995-01-31",15.9888,16.1695,15.9888,16.1243,218250.0],["1995-02-01",16.0792,16.2598,16.0792,16.1695,160425.0],["1995-02-02",16.1695,16.3502,16.1243,16.305,205650.0],["1995-02-03",16.3953,16.7115,16.2598,16.7115,296550.0],["1995-02-06",16.7115,16.847,16.576,16.6212,412650.0],["1995-02-07",16.6212,16.8018,16.6212,16.7567,294525.0],["1995-02-08",16.6663,16.9373,16.6663,16.9373,556650.0],["1995-02-09",17.0276,17.0276,16.847,16.9373,260775.0],["1995-02-10",16.8921,17.0728,16.8921,17.0276,362700.0],["1995-02-13",17.0276,17.118,16.8921,17.0276,190125.0],["1995-02-14",17.0728,17.1631,17.0277,17.118,348075.0],["1995-02-15",17.0728,17.5696,17.0728,17.4793,384975.0],["1995-02-16",17.4793,17.5245,17.2083,17.2986,265500.0],["1995-02-17",17.2986,17.2986,17.0277,17.118,67050.0],["1995-02-21",17.0277,17.118,16.8018,16.847,189450.0],["1995-02-22",16.847,17.0276,16.8018,16.9373,345150.0],["1995-02-23",16.8922,17.2986,16.8922,17.118,410625.0],["1995-02-24",17.0728,17.2083,17.0728,17.1631,96075.0],["1995-02-27",17.0728,17.2083,17.0276,17.0276,240750.0],["1995-02-28",17.0277,17.118,16.8922,17.118,1581300.0],["1995-03-01",17.0276,17.389,17.0276,17.3438,560025.0],["1995-03-02",17.389,17.4342,17.2083,17.389,324900.0],["1995-03-03",17.3438,17.4341,17.2535,17.3438,251325.0],["1995-03-06",17.2535,17.66,17.2535,17.66,477000.0],["1995-03-07",17.5696,17.7503,17.389,17.4793,307350.0],["1995-03-08",17.5696,17.5696,17.4341,17.4793,189675.0],["1995-03-09",17.4341,17.931,17.389,17.7503,301950.0],["1995-03-10",17.8406,18.1116,17.8406,17.8406,414900.0],["1995-03-13",17.8858,17.931,17.7503,17.8858,287325.0],["1995-03-14",17.7955,18.2923,17.7955,18.2471,252225.0],["1995-03-15",18.1568,18.4278,18.1568,18.2923,336825.0],["1995-03-16",18.2471,18.3826,18.1116,18.2923,171675.0],["1995-03-17",18.3375,18.3375,18.202,18.2923,675675.0],["1995-03-20",18.3375,18.3826,18.2471,18.2923,136800.0],["1995-03-21",18.3826,18.3826,18.2471,18.3375,247050.0],["1995-03-22",18.202,18.202,17.9761,18.1116,407475.0],["1995-03-23",18.1116,18.2471,18.0665,18.1116,614025.0],["1995-03-24",18.1116,18.5633,18.0665,18.4278,252900.0],["1995-03-27",18.5181,18.5181,18.2471,18.3375,250650.0],["1995-03-28",18.2923,18.4278,18.0665,18.0665,703125.0],["1995-03-29",17.9761,18.5633,17.9761,18.4278,744975.0],["1995-03-30",18.4278,18.473,18.0665,18.3826,970425.0],["1995-03-31",18.3375,18.3826,18.2471,18.3826,495450.0],["1995-04-03",18.3826,18.473,18.202,18.2471,144000.0],["1995-04-04",18.2471,18.2471,18.0213,18.0213,462150.0],["1995-04-05",18.0213,18.1116,18.0213,18.0665,166950.0],["1995-04-06",18.1568,18.1568,17.8858,17.931,192150.0],["1995-04-07",17.931,18.0213,17.66,17.8406,582525.0],["1995-04-10",17.7051,18.6085,17.7051,18.6085,665550.0],["1995-04-11",18.6085,18.6085,18.3375,18.4278,283725.0],["1995-04-12",18.3375,18.5181,18.3375,18.473,164925.0],["1995-04-13",18.4278,19.1505,18.4278,19.015,893250.0],["1995-04-17",19.015,19.7376,19.015,19.6925,514575.0],["1995-04-18",19.6021,19.6473,19.3311,19.3763,245925.0],["1995-04-19",19.4215,19.6021,19.3311,19.3311,296550.0],["1995-04-20",19.3763,19.4666,19.286,19.3311,403650.0],["1995-04-21",19.4666,19.4666,19.1956,19.1956,594000.0],["1995-04-24",19.1505,19.286,19.1505,19.286,446625.0],["1995-04-25",19.3311,19.3763,19.1956,19.286,481275.0],["1995-04-26",19.3311,19.8279,19.3311,19.6021,696150.0],["1995-04-27",19.6925,19.7828,19.5118,19.5118,440325.0],["1995-04-28",19.4666,19.5118,19.4215,19.4666,346275.0],["1995-05-01",19.557,19.9634,19.557,19.6925,301050.0],["1995-05-02",19.6473,19.6925,19.5118,19.557,270225.0],["1995-05-03",19.6021,19.6473,19.4666,19.6021,451575.0],["1995-05-04",19.6021,19.8731,19.5118,19.6925,304425.0],["1995-05-05",19.7828,19.828,19.6021,19.6473,151200.0],["1995-05-08",19.557,19.7828,19.5118,19.7828,206325.0],["1995-05-09",19.8731,19.9183,19.6925,19.7828,332100.0],["1995-05-10",19.8731,20.3248,19.828,20.2796,628200.0],["1995-05-11",20.3248,20.5958,20.2344,20.4603,732375.0],["1995-05-12",20.4151,20.9571,20.4151,20.5958,686025.0],["1995-05-15",20.6861,20.7764,20.5958,20.7764,393525.0],["1995-05-16",20.6861,20.7764,20.5958,20.7313,287775.0],["1995-05-17",20.5506,20.5958,20.2796,20.5054,302625.0],["1995-05-18",20.4151,20.4603,20.3248,20.3248,208575.0],["1995-05-19",20.1441,20.1441,19.9183,19.9183,449550.0],["1995-05-22",20.0086,20.2796,20.0086,20.1893,338850.0],["1995-05-23",20.1893,20.2345,20.0538,20.0538,200250.0],["1995-05-24",19.9634,20.3699,19.9634,20.2344,362250.0],["1995-05-25",20.1893,20.7313,20.1215,20.5958,322050.0],["1995-05-26",20.5958,20.5958,20.257,20.3925,218400.0],["1995-05-30",20.3248,20.4603,19.986,19.986,323700.0],["1995-05-31",20.0538,20.0538,19.444,19.6473,393900.0],["1995-06-01",19.715,19.9183,19.5795,19.715,671550.0],["1995-06-02",19.7828,19.7828,19.3085,19.5118,257850.0],["1995-06-05",19.5118,19.5118,19.3763,19.5118,211350.0],["1995-06-06",19.6473,19.715,19.444,19.5118,295050.0],["1995-06-07",19.444,19.444,18.902,19.173,751050.0],["1995-06-08",19.173,19.5795,19.1053,19.5118,361050.0],["1995-06-09",19.3763,19.5795,19.3763,19.444,186150.0],["1995-06-12",19.3085,19.444,19.2408,19.3085,172950.0],["1995-06-13",19.173,19.5118,19.1053,19.5118,298650.0],["1995-06-14",19.6473,20.528,19.5795,20.0538,829500.0],["1995-06-15",20.1893,21.1378,20.1893,20.9345,812400.0],["1995-06-16",21.0023,21.341,20.7313,20.9345,311400.0],["1995-06-19",21.07,21.5443,21.07,21.1378,442350.0],["1995-06-20",21.341,21.4765,21.2055,21.4765,367050.0],["1995-06-21",21.4765,21.4765,21.1378,21.341,391950.0],["1995-06-22",21.4088,21.4765,21.1378,21.341,270600.0],["1995-06-23",21.4088,21.883,21.341,21.6798,218850.0],["1995-06-26",21.8153,22.2218,21.7475,21.883,390600.0],["1995-06-27",21.883,22.0863,21.5443,21.7475,317250.0],["1995-06-28",21.7475,21.8153,21.5443,21.612,131250.0],["1995-06-29",21.6798,21.7475,21.4088,21.612,168900.0],["1995-06-30",21.5443,21.883,21.4765,21.8153,221400.0],["1995-07-03",22.0185,22.6283,22.0185,22.5605,157950.0],["1995-07-05",22.6283,23.78,22.4928,23.7123,991350.0],["1995-07-06",23.78,23.9155,23.3058,23.7123,442200.0],["1995-07-07",23.9155,24.322,23.6445,24.322,751200.0],["1995-07-10",24.2542,24.3897,23.7122,24.051,823350.0],["1995-07-11",24.1187,24.1187,23.7122,23.8477,234600.0],["1995-07-12",23.78,23.8477,23.238,23.5767,288150.0],["1995-07-13",23.8477,23.9832,23.7122,23.78,553800.0],["1995-07-14",23.6445,24.1187,23.5767,24.1187,451800.0],["1995-07-17",24.051,24.051,23.3735,23.509,319950.0],["1995-07-18",23.5767,23.5767,23.0348,23.1025,359400.0],["1995-07-19",22.7638,22.7638,21.6798,22.425,705900.0],["1995-07-20",22.2895,22.7638,21.9508,22.6283,482550.0],["1995-07-21",22.7638,22.8993,22.6283,22.8315,298800.0],["1995-07-24",22.8993,23.9832,22.8993,23.78,666600.0],["1995-07-25",24.051,24.051,23.78,23.78,597600.0],["1995-07-26",23.9832,24.1187,23.8477,24.1187,301350.0],["1995-07-27",24.1187,24.1187,23.8477,23.9155,309900.0],["1995-07-28",23.9832,23.9832,23.509,23.7123,207750.0],["1995-07-31",23.78,23.78,23.0347,23.1702,614100.0],["1995-08-01",23.238,23.3057,22.5605,22.7637,411450.0],["1995-08-02",22.8993,23.0348,22.7638,22.8315,318450.0],["1995-08-03",22.967,23.0347,22.5605,22.967,210600.0],["1995-08-04",22.8993,22.967,22.8315,22.8993,156300.0],["1995-08-07",22.8993,23.3058,22.8315,22.8993,243450.0],["1995-08-08",23.0347,23.3057,22.696,22.7637,461850.0],["1995-08-09",22.7638,22.967,22.6283,22.6283,661200.0],["1995-08-10",22.7638,22.8315,22.2218,22.2218,406350.0],["1995-08-11",22.2218,22.5605,22.2218,22.425,639000.0],["1995-08-14",22.5605,22.967,22.5605,22.8993,394350.0],["1995-08-15",22.8993,22.8993,22.5605,22.6283,304050.0],["1995-08-16",22.7637,22.8315,22.6282,22.7637,337950.0],["1995-08-17",22.967,23.3057,22.8993,23.3057,675300.0],["1995-08-18",23.3058,23.3058,23.0348,23.0348,305100.0],["1995-08-21",22.967,23.3058,22.967,23.238,128700.0],["1995-08-22",23.238,23.3058,23.1703,23.238,241500.0],["1995-08-23",23.3058,23.4413,22.8993,23.0348,340950.0],["1995-08-24",23.0348,23.0348,22.6283,22.6283,332100.0],["1995-08-25",22.7638,22.7638,22.3573,22.3573,192150.0],["1995-08-28",22.4928,22.5605,21.9508,22.0863,303600.0],["1995-08-29",22.0863,22.154,22.0185,22.154,381300.0],["1995-08-30",22.2218,22.4928,22.2218,22.2218,421950.0],["1995-08-31",22.4928,23.3735,22.4928,23.3735,466500.0],["1995-09-01",23.238,23.509,23.1025,23.3735,270300.0],["1995-09-05",23.4412,23.9155,23.4412,23.6445,453600.0],["1995-09-06",23.78,24.1187,23.7122,24.051,216750.0],["1995-09-07",24.2542,24.4575,24.1187,24.1187,393150.0],["1995-09-08",24.2542,24.3897,24.1865,24.3897,220500.0],["1995-09-11",24.3897,24.864,24.322,24.7962,269850.0],["1995-09-12",24.7962,24.9317,24.6607,24.864,352050.0],["1995-09-13",24.9317,25.2027,24.9317,25.0672,416550.0],["1995-09-14",25.135,25.3382,25.0672,25.2027,767850.0],["1995-09-15",25.0672,25.0672,24.7285,24.864,237900.0],["1995-09-18",24.9317,25.0672,24.5252,24.593,284400.0],["1995-09-19",24.5252,24.5252,24.1865,24.3897,181050.0],["1995-09-20",24.3897,24.9317,24.3897,24.7962,299700.0],["1995-09-21",24.9317,24.9317,24.5252,24.7285,126600.0],["1995-09-22",24.593,24.593,24.322,24.5252,409500.0],["1995-09-25",24.4575,24.4575,24.1187,24.1865,385350.0],["1995-09-26",24.1865,24.3897,24.051,24.3897,394650.0],["1995-09-27",24.5252,24.5252,23.9832,23.9832,159900.0],["1995-09-28",23.9833,24.5252,23.9155,24.5252,361950.0],["1995-09-29",24.593,25.135,24.593,25.135,425700.0],["1995-10-02",25.2705,25.406,25.2366,25.3382,334050.0],["1995-10-03",25.3382,25.6092,25.0672,25.135,304050.0],["1995-10-04",24.9995,24.9995,24.322,24.4575,153750.0],["1995-10-05",24.2542,24.322,23.78,23.8477,475200.0],["1995-10-06",23.9832,24.3897,23.9832,24.322,212700.0],["1995-10-09",24.3897,24.3897,23.7122,23.8477,261900.0],["1995-10-10",23.7123,23.7123,22.967,23.0348,355200.0],["1995-10-11",23.1025,23.509,23.1025,23.3057,196800.0],["1995-10-12",23.3735,23.78,23.238,23.78,313800.0],["1995-10-13",24.051,24.322,23.9832,24.1865,213300.0],["1995-10-16",24.2542,24.593,24.051,24.1187,127950.0],["1995-10-17",24.051,24.7285,23.8478,24.6607,198750.0],["1995-10-18",24.9995,25.135,24.864,24.9317,109800.0],["1995-10-19",24.7962,24.864,24.6607,24.6607,195600.0],["1995-10-20",24.593,24.593,23.9832,24.1187,244800.0],["1995-10-23",23.9832,24.1187,23.7122,24.1187,295500.0],["1995-10-24",24.2542,24.322,23.8477,23.9155,214650.0],["1995-10-25",23.7122,23.78,23.3057,23.3735,819900.0],["1995-10-26",23.3735,23.9155,23.3735,23.9155,430500.0],["1995-10-27",23.78,23.8477,23.6445,23.6445,215100.0],["1995-10-30",23.8477,24.593,23.78,24.593,95100.0],["1995-10-31",24.864,24.9317,24.7285,24.9317,304950.0],["1995-11-01",24.864,24.9317,24.5252,24.593,217950.0],["1995-11-02",24.864,24.9317,24.7285,24.9317,390150.0],["1995-11-03",24.9317,25.6092,24.7962,25.5415,355350.0],["1995-11-06",25.5415,25.7447,25.2027,25.3382,591450.0],["1995-11-07",25.135,25.3382,25.0672,25.2027,240600.0],["1995-11-08",25.2027,25.2027,24.9317,24.9317,317850.0],["1995-11-09",25.2027,26.1512,25.2027,26.0835,612900.0],["1995-11-10",26.1512,26.8287,26.0157,26.6932,490650.0],["1995-11-13",26.6932,26.6932,26.2867,26.49,328650.0],["1995-11-14",26.49,27.0997,26.3545,26.9642,218850.0],["1995-11-15",26.9642,27.032,26.8287,26.8287,174150.0],["1995-11-16",27.032,27.3707,26.9642,27.3029,475950.0],["1995-11-17",27.3707,27.9127,27.3707,27.7772,282600.0],["1995-11-20",27.7094,27.9127,27.032,27.032,319350.0],["1995-11-21",27.0319,27.1674,26.4222,26.761,467100.0],["1995-11-22",26.761,27.032,26.4222,26.4222,213900.0],["1995-11-24",26.5577,26.6932,26.4222,26.6255,61050.0],["1995-11-27",26.6255,26.6255,26.3545,26.49,739800.0],["1995-11-28",25.7447,26.2867,25.7447,26.219,1840950.0],["1995-11-29",26.3545,26.6932,26.2867,26.6255,448650.0],["1995-11-30",26.6255,26.8287,26.3545,26.8287,816450.0],["1995-12-01",26.8287,26.8287,26.6255,26.8287,550650.0],["1995-12-04",26.761,27.0997,26.761,27.0997,645300.0],["1995-12-05",27.2352,27.2352,27.032,27.2352,216450.0],["1995-12-06",27.303,27.3707,26.9642,27.1675,340500.0],["1995-12-07",27.3707,27.3707,27.0319,27.0997,211350.0],["1995-12-08",27.0997,27.0997,26.5577,26.5577,86850.0],["1995-12-11",26.8287,26.8965,26.6255,26.8287,275550.0],["1995-12-12",26.6932,26.761,26.6255,26.761,227100.0],["1995-12-13",26.761,26.761,26.49,26.5577,347400.0],["1995-12-14",26.5577,26.5577,26.3545,26.3545,477300.0],["1995-12-15",26.2867,26.49,26.2867,26.49,322650.0],["1995-12-18",26.4222,26.49,25.8125,25.948,438150.0],["1995-12-19",25.948,26.6932,25.8125,26.6932,343500.0],["1995-12-20",26.5577,26.8965,26.3545,26.49,386850.0],["1995-12-21",26.49,26.49,26.219,26.4222,303600.0],["1995-12-22",26.4222,26.49,26.2867,26.49,277200.0],["1995-12-26",26.49,27.0997,26.4222,27.032,192300.0],["1995-12-27",27.032,27.4384,26.8965,27.3029,307350.0],["1995-12-28",27.2352,27.9804,27.2352,27.7094,539100.0],["1995-12-29",27.7772,28.1837,27.5062,28.1837,310800.0],["1996-01-02",28.0482,28.0482,27.574,27.7094,296700.0],["1996-01-03",27.7094,27.7094,27.3029,27.3029,168000.0],["1996-01-04",27.4384,27.5739,26.6932,26.9642,207000.0],["1996-01-05",26.8287,27.1675,26.6932,26.8965,280500.0],["1996-01-08",26.761,26.761,26.49,26.6932,81000.0],["1996-01-09",26.8287,26.8287,26.4222,26.49,177450.0],["1996-01-10",26.1512,26.1512,24.7285,24.9317,896550.0],["1996-01-11",25.2027,25.6092,25.2027,25.6092,362100.0],["1996-01-12",25.4737,26.1512,25.3382,26.0157,351000.0],["1996-01-15",26.1512,26.2867,26.0157,26.0835,540900.0],["1996-01-16",26.0835,26.0835,25.677,25.948,284100.0],["1996-01-17",25.948,26.0157,25.8125,25.948,178500.0],["1996-01-18",26.0835,26.49,26.0835,26.3545,491100.0],["1996-01-19",26.49,26.8287,26.4222,26.6932,472200.0],["1996-01-22",26.8287,26.8965,26.4222,26.5577,591600.0],["1996-01-23",26.6932,26.761,26.4222,26.5577,492600.0],["1996-01-24",26.6255,27.0997,26.5577,27.0997,477600.0],["1996-01-25",27.374,28.2548,27.2385,28.1871,724650.0],["1996-01-26",28.1871,29.2034,27.9838,29.2034,1107900.0],["1996-01-29",29.2034,30.0165,29.0679,29.9488,807900.0],["1996-01-30",29.8133,29.881,29.5422,29.5422,262950.0],["1996-01-31",29.2712,29.61,29.2034,29.4745,363300.0],["1996-02-01",29.8133,30.152,29.8133,30.152,412650.0],["1996-02-02",30.2876,30.4908,29.9488,30.0165,200400.0],["1996-02-05",29.881,30.152,29.8133,29.9488,333600.0],["1996-02-06",29.9488,30.0165,29.6777,29.7455,356850.0],["1996-02-07",29.8133,29.9488,28.8647,29.0002,310950.0],["1996-02-08",28.9324,29.2034,28.7291,28.7969,544050.0],["1996-02-09",28.6614,29.0679,28.5259,28.8647,343050.0],["1996-02-12",28.8647,29.7455,28.6614,29.6777,602100.0],["1996-02-13",29.4067,29.61,29.0679,29.5422,543750.0],["1996-02-14",29.4067,29.61,29.2034,29.61,644400.0],["1996-02-15",29.5422,30.4908,29.5422,30.4231,1063500.0],["1996-02-16",30.2198,30.4231,30.0843,30.3553,699000.0],["1996-02-20",30.1521,30.1521,29.7455,29.881,416100.0],["1996-02-21",29.6777,29.8133,29.339,29.8133,639150.0],["1996-02-22",29.9488,30.7619,29.881,30.2198,388500.0],["1996-02-23",30.3553,30.5586,30.2198,30.5586,235200.0],["1996-02-26",30.4231,30.6264,30.2198,30.2198,245100.0],["1996-02-27",30.4231,30.4908,30.2198,30.2875,373500.0],["1996-02-28",30.2876,30.3553,29.9488,29.9488,126450.0],["1996-02-29",29.8133,29.8133,29.4067,29.6777,513600.0],["1996-03-01",29.4745,29.5422,29.0002,29.2034,364050.0],["1996-03-04",29.5422,30.0165,29.5422,29.881,232350.0],["1996-03-05",29.881,30.152,29.8133,30.0843,511650.0],["1996-03-06",30.0843,30.4908,30.0843,30.3553,596700.0],["1996-03-07",30.4231,31.1007,30.3553,31.1007,501450.0],["1996-03-08",31.0329,31.9815,30.0843,31.4394,1329900.0],["1996-03-11",31.4394,31.5749,30.7619,31.4394,1889100.0],["1996-03-12",31.3039,31.5072,31.2362,31.5072,510300.0],["1996-03-13",31.7105,32.5913,31.4394,32.5235,1416750.0],["1996-03-14",32.388,33.0656,32.3203,32.8623,881400.0],["1996-03-15",32.7268,33.0656,32.7268,32.8623,1126500.0],["1996-03-18",32.9978,33.4044,32.8623,33.2011,1141350.0],["1996-03-19",33.0656,33.1334,32.7946,32.7946,473550.0],["1996-03-20",32.7946,32.8623,32.6591,32.7946,516300.0],["1996-03-21",32.7268,32.8623,32.6591,32.7268,453450.0],["1996-03-22",32.8623,32.8623,32.7946,32.8623,120750.0],["1996-03-25",32.8623,33.2011,32.8623,33.0656,714900.0],["1996-03-26",33.0656,33.8787,32.9979,33.8109,1887300.0],["1996-03-27",34.1497,34.2175,33.8787,34.0142,337050.0],["1996-03-28",33.8787,33.9465,33.5399,33.7432,938850.0],["1996-03-29",33.5399,33.5399,32.2525,32.4558,380550.0],["1996-04-01",32.4558,33.1334,32.4558,33.0656,492150.0],["1996-04-02",33.0656,33.0656,32.7946,32.8623,229050.0],["1996-04-03",32.7268,33.0656,32.6591,33.0656,259050.0],["1996-04-04",33.0656,33.4044,32.8623,33.2689,173550.0],["1996-04-08",32.5236,32.5913,32.3203,32.5913,358950.0],["1996-04-09",32.9301,32.9301,32.5913,32.7268,210450.0],["1996-04-10",32.5913,32.7268,31.7782,31.846,264000.0],["1996-04-11",31.846,31.846,31.5749,31.6427,398850.0],["1996-04-12",32.2525,32.6591,32.1848,32.3203,543900.0],["1996-04-15",32.4558,32.7268,32.1848,32.6591,405300.0],["1996-04-16",32.5236,32.9979,32.5236,32.9979,198450.0],["1996-04-17",32.9979,33.1334,32.5236,32.6591,382950.0],["1996-04-18",32.7946,32.8623,32.388,32.5235,907050.0],["1996-04-19",32.5235,32.6591,32.5235,32.5235,355050.0],["1996-04-22",32.6591,32.7946,32.5235,32.5235,184650.0],["1996-04-23",32.5235,32.5913,32.388,32.5235,414300.0],["1996-04-24",32.6591,33.6754,32.5913,33.4722,879300.0],["1996-04-25",33.4722,33.4722,33.1334,33.3366,282900.0],["1996-04-26",33.4722,33.5399,33.1334,33.1334,392550.0],["1996-04-29",33.2011,33.8109,33.2011,33.8109,318000.0],["1996-04-30",33.811,33.8787,33.4044,33.4044,221550.0],["1996-05-01",33.4721,33.6077,33.3366,33.5399,144450.0],["1996-05-02",33.4722,33.5399,32.6591,32.7268,108150.0],["1996-05-03",32.7268,33.2011,32.5235,32.5235,355350.0],["1996-05-06",32.388,32.7946,32.388,32.6591,109500.0],["1996-05-07",32.7946,33.2689,32.5913,32.5913,486150.0],["1996-05-08",32.5913,32.5913,32.0493,32.3203,263100.0],["1996-05-09",32.2525,33.3366,32.2525,33.3366,480450.0],["1996-05-10",33.4722,34.2853,33.4044,34.1497,488850.0],["1996-05-13",34.1497,34.624,34.082,34.4885,413400.0],["1996-05-14",34.4885,34.4885,34.0142,34.2175,588600.0],["1996-05-15",34.2852,34.353,34.082,34.082,232650.0],["1996-05-16",34.082,34.624,33.9465,34.624,585750.0],["1996-05-17",34.7596,35.2339,34.7596,34.8951,267150.0],["1996-05-20",35.1661,35.1661,34.9628,35.0306,223650.0],["1996-05-21",35.0983,35.1661,34.624,34.624,228000.0],["1996-05-22",34.6918,34.8273,34.1497,34.7595,220800.0],["1996-05-23",34.8273,35.3694,34.8273,35.2338,642900.0],["1996-05-24",35.2338,35.5726,35.2338,35.3694,254100.0],["1996-05-28",35.4371,35.5726,34.353,34.624,177900.0],["1996-05-29",34.6918,34.8273,34.353,34.4208,151500.0],["1996-05-30",34.2852,34.353,34.082,34.353,225000.0],["1996-05-31",34.353,34.6918,34.0142,34.5563,207600.0],["1996-06-03",34.8273,35.0306,34.2853,34.5563,228000.0],["1996-06-04",34.5563,34.8273,34.5563,34.7595,150300.0],["1996-06-05",34.8273,35.7759,34.6918,35.7081,477750.0],["1996-06-06",35.6743,36.0808,35.1661,35.6743,249000.0],["1996-06-07",35.6743,35.6743,34.5563,35.5726,299800.0],["1996-06-10",35.6743,35.6743,34.8612,34.9628,105500.0],["1996-06-11",35.0645,35.471,34.4547,35.471,186400.0],["1996-06-12",35.471,35.6743,35.3694,35.6743,189500.0],["1996-06-13",35.6743,35.6743,34.8612,35.3694,153300.0],["1996-06-14",35.5726,35.6743,35.0644,35.3694,135600.0],["1996-06-17",34.9628,34.9628,34.0481,34.353,190100.0],["1996-06-18",34.1497,34.353,33.3366,33.4383,258000.0],["1996-06-19",33.3366,33.7432,33.3366,33.6415,423500.0],["1996-06-20",33.7432,33.8448,33.1334,33.3366,252000.0],["1996-06-21",33.3366,33.5399,33.0317,33.1334,245700.0],["1996-06-24",33.0317,33.7432,32.6252,33.235,241900.0],["1996-06-25",33.5399,33.5399,32.6252,32.7268,450700.0],["1996-06-26",32.8285,33.0317,31.6088,32.5235,665600.0],["1996-06-27",32.7268,33.3366,32.5235,33.1334,276100.0],["1996-06-28",33.5399,33.9464,33.3366,33.8448,586300.0],["1996-07-01",33.9465,34.0481,33.6416,33.7432,203300.0],["1996-07-02",33.9464,34.0481,33.5399,33.6415,269400.0],["1996-07-03",33.5399,33.5399,33.1334,33.4383,173800.0],["1996-07-05",32.7268,33.235,32.5235,33.1334,110300.0],["1996-07-08",32.7268,33.1334,32.3203,32.6252,283700.0],["1996-07-09",32.4219,32.6252,32.117,32.4219,157400.0],["1996-07-10",32.6252,32.7268,32.0154,32.3203,206400.0],["1996-07-11",32.0154,32.0154,30.4908,31.3039,410200.0],["1996-07-12",31.7105,31.7105,30.4908,30.7957,256100.0],["1996-07-15",30.999,30.999,28.8646,29.1696,360300.0],["1996-07-16",28.2548,29.7794,27.4417,29.6777,623800.0],["1996-07-17",30.0843,30.6941,29.6777,30.4908,354900.0],["1996-07-18",30.4908,30.5925,30.1859,30.5925,407200.0],["1996-07-19",30.6941,30.7957,29.881,30.3892,279200.0],["1996-07-22",30.1859,30.2876,29.881,30.0843,608600.0],["1996-07-23",30.0843,30.0843,28.4581,28.5597,381000.0],["1996-07-24",27.2385,28.1532,25.8156,27.9499,624500.0],["1996-07-25",28.0516,29.2712,28.0516,28.9663,313100.0],["1996-07-26",28.8647,29.7794,28.8647,29.4745,495300.0],["1996-07-29",29.4745,30.2876,29.4745,29.6777,453500.0],["1996-07-30",29.881,29.9826,29.0679,29.7794,228600.0],["1996-07-31",29.9826,30.3892,29.7794,30.3892,335200.0],["1996-08-01",30.2876,30.999,30.2876,30.7957,248700.0],["1996-08-02",30.999,31.7105,30.8974,31.7105,862100.0],["1996-08-05",32.2186,32.2186,31.4056,31.5072,275200.0],["1996-08-06",31.4056,31.5072,30.999,31.2023,259000.0],["1996-08-07",31.4056,31.7105,30.999,31.5072,129000.0],["1996-08-08",31.9137,33.0317,31.9137,32.0154,234100.0],["1996-08-09",31.8121,32.117,31.4056,31.6088,277700.0],["1996-08-12",31.2023,31.8121,31.1006,31.6088,338600.0],["1996-08-13",31.7105,32.7268,31.6088,32.5235,277300.0],["1996-08-14",32.8285,32.9301,32.3203,32.5235,299000.0],["1996-08-15",32.6252,32.7268,32.4219,32.5235,319000.0],["1996-08-16",32.3203,32.4219,31.9137,32.117,151800.0],["1996-08-19",32.5235,32.6252,31.9137,32.0154,186800.0],["1996-08-20",32.117,32.117,31.6088,31.6088,161000.0],["1996-08-21",31.8121,32.117,31.6088,31.6088,148000.0],["1996-08-22",31.7105,32.4219,31.6088,32.3203,237700.0],["1996-08-23",32.3203,33.0317,32.3203,32.6252,348500.0],["1996-08-26",32.7268,33.1334,32.5236,32.6252,197200.0],["1996-08-27",32.5235,33.0317,32.5235,32.9301,94800.0],["1996-08-28",32.9301,33.5399,32.8285,33.1334,255300.0],["1996-08-29",32.9301,33.235,32.9301,33.0317,137800.0],["1996-08-30",33.1334,33.235,32.0154,32.2187,92700.0],["1996-09-03",31.6088,31.6088,30.8974,30.8974,312000.0],["1996-09-04",30.7957,31.4056,30.3892,31.1007,279900.0],["1996-09-05",31.1007,31.4056,30.999,31.1007,130500.0],["1996-09-06",31.3039,32.0154,31.2023,31.7105,72300.0],["1996-09-09",31.7105,32.117,31.7105,32.117,138100.0],["1996-09-10",32.117,32.5236,31.8121,32.2187,96800.0],["1996-09-11",32.0154,32.4219,31.8121,32.2187,104600.0],["1996-09-12",32.117,32.3203,31.9137,32.2187,136500.0],["1996-09-13",32.117,32.117,31.5072,31.6088,385000.0],["1996-09-16",32.0154,32.2186,31.7105,32.117,249900.0],["1996-09-17",32.5236,32.5236,32.0154,32.117,176700.0],["1996-09-18",32.117,32.4219,31.4056,31.5072,271300.0],["1996-09-19",31.6088,31.9137,30.8974,30.999,743200.0],["1996-09-20",30.999,30.999,30.0843,30.8974,365500.0],["1996-09-23",30.8974,31.9137,30.2876,31.9137,420000.0],["1996-09-24",32.3203,32.3203,31.9137,32.0154,441000.0],["1996-09-25",32.117,32.7268,32.0154,32.7268,376400.0],["1996-09-26",32.8284,33.1334,32.2186,32.9301,488300.0],["1996-09-27",32.7268,33.0317,32.7268,32.8285,282200.0],["1996-09-30",32.8284,33.3366,32.8284,32.9301,284900.0],["1996-10-01",33.1334,33.235,32.7268,33.235,365600.0],["1996-10-02",33.0317,33.4383,33.0317,33.4383,153300.0],["1996-10-03",33.235,33.235,32.5236,32.6252,379100.0],["1996-10-04",32.6252,32.6252,32.0154,32.2187,268400.0],["1996-10-07",32.3203,32.5235,31.8121,31.9137,255700.0],["1996-10-08",31.7105,31.8121,31.5072,31.6088,182800.0],["1996-10-09",31.7105,31.7105,30.999,31.1007,125200.0],["1996-10-10",31.3039,31.3039,30.6941,30.8974,138600.0],["1996-10-11",30.7957,31.6088,30.4908,30.5925,317900.0],["1996-10-14",30.7957,31.2023,30.6941,30.6941,154600.0],["1996-10-15",30.999,31.4056,30.6941,31.2023,362700.0],["1996-10-16",31.4056,31.4056,30.5925,30.7957,208200.0],["1996-10-17",30.6941,30.8974,30.4908,30.8974,182900.0],["1996-10-18",30.5925,30.8974,30.5925,30.8974,633800.0],["1996-10-21",30.8974,30.999,30.4908,30.4908,541100.0],["1996-10-22",30.2875,30.4908,29.5761,29.5761,723900.0],["1996-10-23",29.9827,31.1007,29.5761,30.999,521500.0],["1996-10-24",30.4908,30.6941,30.2875,30.4908,356500.0],["1996-10-25",30.6941,30.8974,30.4908,30.5925,167000.0],["1996-10-28",30.3892,30.7957,29.9827,29.9827,249400.0],["1996-10-29",29.9827,30.2876,29.7794,29.9827,192600.0],["1996-10-30",29.881,29.9826,29.1696,29.2712,279100.0],["1996-10-31",29.3728,29.881,29.2712,29.6777,277500.0],["1996-11-01",29.6777,29.9826,28.763,29.0679,264600.0],["1996-11-04",29.3728,29.3728,28.763,29.0679,222800.0],["1996-11-05",28.8647,28.8647,28.5597,28.763,343400.0],["1996-11-06",28.5597,29.4745,28.5597,29.1696,774300.0],["1996-11-07",29.2712,29.4745,28.4581,28.6614,1069200.0],["1996-11-08",29.0679,29.3728,28.4581,29.3728,800700.0],["1996-11-11",29.1696,29.6777,29.1696,29.4745,423700.0],["1996-11-12",29.5761,29.5761,29.0679,29.1696,345500.0],["1996-11-13",28.8647,29.0679,28.6614,28.6614,458100.0],["1996-11-14",28.8646,30.5925,28.6614,30.4908,329700.0],["1996-11-15",30.6941,30.7957,30.0843,30.4908,461500.0],["1996-11-18",30.5925,31.1006,30.2875,30.4908,306500.0],["1996-11-19",30.5925,30.6941,30.2876,30.5925,177700.0],["1996-11-20",30.5925,30.6941,30.1859,30.2875,455700.0],["1996-11-21",30.1859,30.2875,29.7794,29.7794,421000.0],["1996-11-22",29.9826,29.9826,29.4745,29.5761,281800.0],["1996-11-25",29.4745,29.6777,29.0679,29.2712,233700.0],["1996-11-26",29.3728,29.3728,28.4581,28.4581,465900.0],["1996-11-27",28.6614,29.3728,28.5597,29.3728,918900.0],["1996-11-29",29.2712,29.881,29.2712,29.4745,139600.0],["1996-12-02",29.5761,29.5761,29.2712,29.5761,132700.0],["1996-12-03",29.6777,30.1859,29.6777,29.6777,321200.0],["1996-12-04",29.881,29.881,29.0679,29.4745,244400.0],["1996-12-05",29.4745,29.7794,28.8647,28.8647,237300.0],["1996-12-06",28.5597,28.6614,28.1532,28.5597,429400.0],["1996-12-09",28.763,29.2712,28.6614,29.0679,269200.0],["1996-12-10",28.8647,29.0679,28.4581,28.763,530600.0],["1996-12-11",28.3565,28.4581,27.7467,27.9499,273400.0],["1996-12-12",27.7467,28.0516,26.4254,26.7303,1126500.0],["1996-12-13",26.527,26.6287,25.2057,25.409,1070100.0],["1996-12-16",25.409,25.5107,24.1894,24.6976,2148500.0],["1996-12-17",25.0025,25.409,24.7992,25.409,1239300.0],["1996-12-18",25.3074,25.8156,25.2058,25.5107,1671700.0],["1996-12-19",25.6123,26.3237,25.5107,25.6123,2531600.0],["1996-12-20",26.8319,28.1532,26.7303,27.9499,1811000.0],["1996-12-23",28.0516,29.9827,28.0516,29.881,1143500.0],["1996-12-24",29.9826,30.0843,29.2712,29.3728,302200.0],["1996-12-26",29.3728,29.6777,29.3728,29.4745,223000.0],["1996-12-27",29.7794,31.1006,29.3728,30.6941,501600.0],["1996-12-30",30.8974,31.1007,30.2876,30.8974,553900.0],["1996-12-31",31.4055,33.5399,31.2023,33.5399,6210400.0],["1997-01-02",32.9301,32.9301,31.4056,31.8121,3362700.0],["1997-01-03",31.7105,32.4219,31.7105,32.2187,906900.0],["1997-01-06",32.2186,32.2186,30.999,31.4056,844000.0],["1997-01-07",31.4056,31.5072,30.6941,30.999,1104200.0],["1997-01-08",30.999,31.1007,30.8974,30.999,415900.0],["1997-01-09",30.999,30.999,30.3892,30.5925,591500.0],["1997-01-10",30.1859,30.1859,29.5761,29.881,535400.0],["1997-01-13",29.881,30.2875,29.2712,29.3728,487700.0],["1997-01-14",29.1696,30.1859,29.1696,29.9827,424600.0],["1997-01-15",29.9827,30.0843,29.6777,29.6777,197400.0],["1997-01-16",29.6777,30.1859,29.3728,29.6777,221300.0],["1997-01-17",29.6778,29.9827,29.6778,29.881,414700.0],["1997-01-20",29.881,29.881,29.5761,29.7794,257400.0],["1997-01-21",29.5761,29.9827,29.4745,29.9827,357200.0],["1997-01-22",30.0843,30.4908,30.0843,30.4908,469900.0],["1997-01-23",30.6941,31.1006,29.3728,29.4745,323500.0],["1997-01-24",29.3728,29.4745,28.6614,29.1696,534500.0],["1997-01-27",28.9663,29.0679,28.5597,28.5597,308700.0],["1997-01-28",28.9663,29.1696,27.645,27.9499,443400.0],["1997-01-29",27.9499,28.0516,27.2385,27.645,485900.0],["1997-01-30",27.4417,28.1532,27.3401,27.4417,536700.0],["1997-01-31",27.5434,28.1532,27.3401,27.8483,938800.0],["1997-02-03",27.8483,27.8483,27.1368,27.4417,581900.0],["1997-02-04",27.4417,28.1532,27.4417,28.0516,670800.0],["1997-02-05",28.3565,29.0679,27.645,27.645,622600.0],["1997-02-06",27.8483,28.1532,27.645,28.1532,418300.0],["1997-02-07",28.2548,28.5597,27.8483,28.1532,442900.0],["1997-02-10",28.4581,28.9663,28.3565,28.4581,396000.0],["1997-02-11",28.6614,28.763,28.3565,28.4581,241000.0],["1997-02-12",28.5597,30.3892,28.5597,30.3892,707600.0],["1997-02-13",30.7957,30.8974,30.1859,30.5925,625100.0],["1997-02-14",30.4908,30.999,30.4908,30.8974,195900.0],["1997-02-18",31.4056,31.5072,30.4908,30.8974,336300.0],["1997-02-19",30.7958,30.8974,29.881,29.881,305700.0],["1997-02-20",29.7794,30.2876,29.6777,29.9827,232700.0],["1997-02-21",29.9826,29.9826,29.6777,29.7794,224300.0],["1997-02-24",29.7794,29.7794,29.3728,29.6777,298400.0],["1997-02-25",29.4745,29.5761,29.0679,29.2712,277900.0],["1997-02-26",29.1696,29.2712,28.4581,28.763,479700.0],["1997-02-27",28.5597,28.6614,27.5434,27.7467,487500.0],["1997-02-28",27.645,27.8483,27.3401,27.7467,420700.0],["1997-03-03",27.645,27.645,26.527,27.2385,522300.0],["1997-03-04",27.4418,27.4418,26.8319,26.8319,557100.0],["1997-03-05",26.9336,28.5597,26.8319,28.5597,905200.0],["1997-03-06",28.6614,28.6614,27.8483,28.0516,639300.0],["1997-03-07",28.1532,28.6614,27.9499,28.1532,279300.0],["1997-03-10",27.9499,28.4581,27.9499,28.4581,268300.0],["1997-03-11",28.4581,29.2712,28.4581,28.9663,730600.0],["1997-03-12",28.9663,29.2712,28.6614,28.9663,805700.0],["1997-03-13",28.9663,29.0679,28.5597,28.5597,472200.0],["1997-03-14",28.5597,29.4745,28.4581,29.2712,488300.0],["1997-03-17",29.1696,29.1696,28.4581,28.763,551100.0],["1997-03-18",28.6614,28.763,28.1532,28.2548,275200.0],["1997-03-19",27.9499,28.3565,27.8483,28.2548,251100.0],["1997-03-20",28.3565,28.4581,27.5434,27.8483,326100.0],["1997-03-21",27.7467,27.9499,27.5434,27.8483,414900.0],["1997-03-24",27.9499,27.9499,27.1368,27.7467,475600.0],["1997-03-25",27.4417,27.5434,26.9336,27.0352,338500.0],["1997-03-26",27.0352,27.1368,26.6287,27.0352,588400.0],["1997-03-27",27.0352,27.1368,26.3237,26.527,376200.0],["1997-03-31",26.3237,26.3237,25.1041,25.1041,680900.0],["1997-04-01",25.2058,25.5107,25.0025,25.2058,785800.0],["1997-04-02",25.2058,25.409,24.3927,24.4943,1501300.0],["1997-04-03",24.4943,24.5959,23.5796,23.8845,1115400.0],["1997-04-04",23.5796,25.2057,23.4779,25.1041,2632700.0],["1997-04-07",25.409,25.5107,25.0025,25.0025,580800.0],["1997-04-08",25.2057,25.2057,24.5959,24.7992,745800.0],["1997-04-09",24.7992,25.0025,24.5959,24.7992,813300.0],["1997-04-10",24.7992,24.7992,24.3927,24.4943,373900.0],["1997-04-11",24.291,24.3927,23.6812,23.6812,382300.0],["1997-04-14",23.8845,24.0878,23.173,23.4779,1751800.0],["1997-04-15",23.3763,23.5796,23.2747,23.3763,595000.0],["1997-04-16",23.4779,24.7992,23.0714,24.7992,945900.0],["1997-04-17",24.7992,25.0025,24.5959,24.7992,762300.0],["1997-04-18",25.409,26.1205,25.3074,26.0188,1978700.0],["1997-04-21",26.0188,26.0188,24.7992,24.7992,1386300.0],["1997-04-22",24.9008,25.5107,24.7992,25.3074,622600.0],["1997-04-23",25.409,26.2221,25.409,25.9172,489700.0],["1997-04-24",26.4254,27.0352,26.3237,26.7303,790800.0],["1997-04-25",26.7303,26.8319,26.3237,26.527,557500.0],["1997-04-28",26.4254,26.527,26.1205,26.3237,255400.0],["1997-04-29",26.8319,28.6614,26.8319,28.2548,537600.0],["1997-04-30",28.2548,28.2548,27.7466,28.0516,356500.0],["1997-05-01",28.1532,28.3565,27.8483,28.2548,249000.0],["1997-05-02",28.2548,28.3565,27.5434,27.645,349100.0],["1997-05-05",27.645,27.645,27.3401,27.5434,833300.0],["1997-05-06",27.3401,27.4417,27.1368,27.2385,789300.0],["1997-05-07",27.2385,27.2385,26.9336,27.1368,729900.0],["1997-05-08",26.8319,27.3401,26.7303,27.3401,429500.0],["1997-05-09",27.1368,27.2385,26.527,26.6287,316100.0],["1997-05-12",26.6287,27.3401,26.6287,27.0352,321000.0],["1997-05-13",27.1368,27.4417,26.6287,26.7303,444100.0],["1997-05-14",26.8319,27.1368,26.4254,26.527,261700.0],["1997-05-15",26.3237,26.8319,26.2221,26.7303,521400.0],["1997-05-16",26.8319,27.1368,26.7303,27.1368,516300.0],["1997-05-19",27.2385,27.4417,26.9336,27.2385,295400.0],["1997-05-20",26.9336,26.9336,26.4254,26.8319,464100.0],["1997-05-21",26.7303,27.1368,26.2221,26.527,695400.0],["1997-05-22",26.7303,27.0352,26.527,26.8319,460700.0],["1997-05-23",27.0352,27.3401,26.9336,27.0352,189500.0],["1997-05-27",27.1368,28.1532,27.1368,27.7467,360500.0],["1997-05-28",27.5434,27.7467,26.9336,27.1368,577400.0],["1997-05-29",27.5434,27.7467,27.1368,27.5434,418000.0],["1997-05-30",27.4417,28.2548,27.3401,28.0516,654300.0],["1997-06-02",28.4581,28.8647,28.0516,28.1532,412100.0],["1997-06-03",28.3565,28.5597,28.0516,28.1532,273300.0],["1997-06-04",27.9499,27.9499,27.5434,27.7467,241600.0],["1997-06-05",27.8483,28.3565,27.7467,28.1532,279600.0],["1997-06-06",28.2548,29.7794,28.2548,29.7794,739400.0],["1997-06-09",29.881,31.2023,29.7794,30.999,888100.0],["1997-06-10",31.2023,31.3039,30.4908,30.4908,621000.0],["1997-06-11",30.3892,30.3892,29.6777,30.0843,510900.0],["1997-06-12",30.2876,30.8974,30.0843,30.5925,309400.0],["1997-06-13",30.4908,31.3039,30.4908,31.3039,600000.0],["1997-06-16",31.4056,31.5072,30.7957,30.8974,257400.0],["1997-06-17",30.7957,30.7957,29.9827,29.9827,403900.0],["1997-06-18",29.0679,30.1859,29.0679,29.9827,379400.0],["1997-06-19",30.0843,30.8974,30.0843,30.8974,328300.0],["1997-06-20",30.8974,30.999,30.4908,30.6941,810300.0],["1997-06-23",30.4908,30.6941,29.3728,29.3728,478900.0],["1997-06-24",29.4745,29.4745,28.763,29.0679,818600.0],["1997-06-25",29.2712,29.3728,27.5942,28.0516,664600.0],["1997-06-26",28.0516,28.0516,27.2385,27.645,487900.0],["1997-06-27",27.8483,28.0516,27.7467,27.7467,617500.0],["1997-06-30",27.9499,28.204,27.4417,27.9499,453300.0],["1997-07-01",27.8483,27.9499,26.8319,27.1368,447200.0],["1997-07-02",26.8319,27.2385,26.7303,26.9336,554800.0],["1997-07-03",26.9336,27.5942,26.9336,27.4417,399900.0],["1997-07-07",27.4417,27.9499,27.4417,27.7975,376100.0],["1997-07-08",27.5434,28.0007,27.086,27.7975,322000.0],["1997-07-09",27.645,27.9499,26.527,26.6795,446600.0],["1997-07-10",26.6287,27.0352,26.1205,27.0352,1282700.0],["1997-07-11",27.1368,28.0516,27.0352,27.9499,723600.0],["1997-07-14",27.6958,28.2548,27.645,28.2548,422700.0],["1997-07-15",28.1532,28.3565,27.6958,28.3565,509800.0],["1997-07-16",28.3565,28.3565,27.8991,27.8991,587400.0],["1997-07-17",28.0007,28.3057,27.9499,28.204,323800.0],["1997-07-18",28.1024,28.204,27.8483,28.0516,426300.0],["1997-07-21",27.8991,28.0516,27.645,28.0516,495100.0],["1997-07-22",27.8483,28.1532,27.7466,28.0516,345900.0],["1997-07-23",28.0516,28.0516,26.4254,26.4254,1630300.0],["1997-07-24",26.3746,27.5942,26.2221,27.5942,1055400.0],["1997-07-25",27.2385,27.5942,27.086,27.2893,492100.0],["1997-07-28",27.4417,27.5942,27.2385,27.5434,572000.0],["1997-07-29",27.5434,27.5434,27.0352,27.4417,366100.0],["1997-07-30",27.4418,28.1532,27.3401,28.0008,351200.0],["1997-07-31",28.0516,28.6614,27.7467,27.7467,570300.0],["1997-08-01",27.7467,27.8483,27.2893,27.4926,302700.0],["1997-08-04",27.2893,27.7467,27.1877,27.7467,611100.0],["1997-08-05",28.0516,29.3728,28.0516,29.2712,963100.0],["1997-08-06",29.2204,30.1351,28.8646,30.0843,770500.0],["1997-08-07",30.1351,30.8466,29.7794,30.1859,1190400.0],["1997-08-08",29.881,30.0843,29.2712,29.9318,577000.0],["1997-08-11",29.6269,29.7794,29.1696,29.6269,357500.0],["1997-08-12",29.8302,30.8974,29.7794,30.8466,877900.0],["1997-08-13",31.3039,32.117,30.5925,31.7105,770200.0],["1997-08-14",31.558,31.7105,30.7957,31.4056,487500.0],["1997-08-15",31.3039,31.3039,30.5925,30.6433,463900.0],["1997-08-18",30.44,30.7957,30.0335,30.7957,379600.0],["1997-08-19",30.5925,31.1006,30.2875,30.4908,614300.0],["1997-08-20",30.5416,30.8466,30.1351,30.6433,673400.0],["1997-08-21",30.999,31.5072,30.7449,31.1007,547800.0],["1997-08-22",30.5925,30.9482,30.3384,30.7957,277200.0],["1997-08-25",30.7449,31.0498,30.1859,30.2875,238600.0],["1997-08-26",30.2368,30.5417,29.9318,30.3384,554200.0],["1997-08-27",30.6941,31.3039,30.1859,31.3039,551500.0],["1997-08-28",31.2023,32.4727,30.8974,32.4219,777200.0],["1997-08-29",32.2186,33.3875,32.0662,32.7268,1030200.0],["1997-09-02",32.9301,33.7432,32.7268,32.9301,466000.0],["1997-09-03",32.6252,33.2858,32.5744,32.7268,624600.0],["1997-09-04",32.4219,32.5744,31.7105,31.9137,284100.0],["1997-09-05",32.0662,32.4219,31.8121,32.117,337800.0],["1997-09-08",32.2186,32.7268,32.0154,32.1678,206800.0],["1997-09-09",31.9646,32.7777,31.7613,32.2187,234300.0],["1997-09-10",32.0154,32.6252,31.8629,32.5235,269200.0],["1997-09-11",32.3203,32.6252,32.2695,32.5235,789400.0],["1997-09-12",32.4727,32.8285,32.4727,32.8285,359100.0],["1997-09-15",32.6252,33.2858,32.6252,32.9301,539900.0],["1997-09-16",32.9301,33.0825,32.5744,32.7268,872400.0],["1997-09-17",32.8285,32.8285,32.5236,32.6252,452700.0],["1997-09-18",32.7268,33.0826,32.3711,32.3711,414400.0],["1997-09-19",32.117,32.4219,31.7105,32.117,409000.0],["1997-09-22",32.117,32.676,32.117,32.5235,526400.0],["1997-09-23",31.7105,32.117,31.7105,31.7105,392800.0],["1997-09-24",31.8121,32.3203,31.3039,31.4056,383100.0],["1997-09-25",31.5072,31.9646,31.3547,31.9646,955500.0],["1997-09-26",31.9646,31.9646,31.8121,31.8629,263300.0],["1997-09-29",31.7105,32.0662,31.6596,31.9646,203400.0],["1997-09-30",32.2186,32.8285,32.2186,32.5235,449800.0],["1997-10-01",32.4219,33.1334,32.1678,33.1334,241200.0],["1997-10-02",32.9301,33.3367,32.9301,33.2858,292000.0],["1997-10-03",33.3366,33.6924,32.2695,33.0317,213900.0],["1997-10-06",33.1334,33.3875,32.676,33.3366,329300.0],["1997-10-07",33.1334,33.6415,32.9301,33.5399,281100.0],["1997-10-08",33.4383,33.5399,32.9809,33.0317,166500.0],["1997-10-09",32.9301,32.9301,32.5236,32.6252,259700.0],["1997-10-10",32.4219,32.4727,31.9646,32.3711,378600.0],["1997-10-13",32.1678,33.1842,32.1678,33.1842,243400.0],["1997-10-14",33.3366,33.5399,33.0317,33.4891,242100.0],["1997-10-15",33.3366,33.6924,33.1334,33.6924,237900.0],["1997-10-16",33.4891,33.6924,33.0317,33.0826,272800.0],["1997-10-17",32.8793,33.3366,32.7268,33.0826,276100.0],["1997-10-20",33.1334,33.235,32.7268,33.1334,212800.0],["1997-10-21",32.9301,33.235,32.8793,33.235,302200.0],["1997-10-22",33.235,33.2858,32.8285,33.0317,245300.0],["1997-10-23",32.5236,32.6252,32.0662,32.3203,278300.0],["1997-10-24",32.7268,32.7268,31.6088,31.8121,326900.0],["1997-10-27",31.3039,31.5072,29.2712,29.2712,574700.0],["1997-10-28",28.6614,30.7957,27.2385,30.4908,1129100.0],["1997-10-29",30.2876,30.2876,29.1696,29.881,386200.0],["1997-10-30",29.6777,30.7449,29.4745,30.3892,508000.0],["1997-10-31",30.8466,30.8974,30.2876,30.3384,360200.0],["1997-11-03",30.4908,31.6596,30.4908,31.1515,334700.0],["1997-11-04",31.3039,31.4056,30.6941,31.1007,315100.0],["1997-11-05",31.2531,32.117,30.9482,32.117,723200.0],["1997-11-06",31.9646,32.8793,31.9137,32.4727,447000.0],["1997-11-07",31.8121,31.9137,30.9482,31.6596,540100.0],["1997-11-10",32.0154,32.4727,31.5072,31.558,355200.0],["1997-11-11",31.5072,31.8121,31.4056,31.7613,137900.0],["1997-11-12",31.5072,31.5072,30.7449,30.7449,275600.0],["1997-11-13",30.7957,31.1007,30.4908,30.5417,295300.0],["1997-11-14",30.5925,31.0498,30.5925,30.7449,235700.0],["1997-11-17",31.2023,31.2531,30.6433,30.7957,323000.0],["1997-11-18",30.6941,30.999,30.4908,30.5417,469600.0],["1997-11-19",30.44,30.7449,30.3384,30.7449,169500.0],["1997-11-20",30.8974,31.4056,30.8466,31.3547,397900.0],["1997-11-21",31.558,31.6596,30.3892,30.5925,394700.0],["1997-11-24",30.1859,30.1859,29.6778,29.881,282200.0],["1997-11-25",29.7794,30.1351,29.5761,30.1351,224500.0],["1997-11-26",30.0843,30.44,29.881,30.2875,187200.0],["1997-11-28",30.2367,30.5417,29.9318,29.9318,96300.0],["1997-12-01",29.9827,30.6433,29.9318,30.5925,223900.0],["1997-12-02",30.8974,31.5072,30.8974,31.1515,276600.0],["1997-12-03",31.0498,31.2531,30.2876,30.3384,370300.0],["1997-12-04",29.6777,30.0335,29.6269,29.6269,377000.0],["1997-12-05",29.4745,30.6433,29.4745,30.4908,431000.0],["1997-12-08",30.5925,31.2531,30.3892,31.1515,274800.0],["1997-12-09",31.1006,31.1006,30.2876,30.3892,317400.0],["1997-12-10",30.3892,30.6433,30.0843,30.2875,350600.0],["1997-12-11",30.3892,30.3892,29.5253,29.7794,404100.0],["1997-12-12",29.9318,30.2876,29.8302,30.1351,212500.0],["1997-12-15",30.4908,30.7449,30.2875,30.6941,362700.0],["1997-12-16",30.6941,31.6088,30.5925,31.4056,452000.0],["1997-12-17",31.7105,32.0154,31.3547,31.4056,433000.0],["1997-12-18",31.7105,32.5744,31.4056,32.5235,735800.0],["1997-12-19",32.3203,32.9301,32.0662,32.7776,1068200.0],["1997-12-22",32.7268,33.5399,32.6252,33.4891,486900.0],["1997-12-23",33.7432,34.5563,33.7432,34.0989,747500.0],["1997-12-24",33.9973,34.0989,33.794,34.0481,155900.0],["1997-12-26",34.1497,34.6579,34.1497,34.6579,177800.0],["1997-12-29",34.9628,35.6234,34.8104,35.3694,579000.0],["1997-12-30",35.1661,35.7759,35.1661,35.7759,684100.0],["1997-12-31",35.7759,36.1824,35.471,35.7759,480700.0],["1998-01-02",35.7759,35.9792,35.1153,35.1153,378400.0],["1998-01-05",34.9628,35.2169,34.2005,34.4038,434200.0],["1998-01-06",34.0481,34.7595,33.8448,34.2005,353400.0],["1998-01-07",34.0481,34.0989,33.4891,33.4891,624200.0],["1998-01-08",33.3875,33.4383,32.4219,32.676,684500.0],["1998-01-09",32.6252,32.7776,32.0154,32.4727,515300.0],["1998-01-12",31.9137,32.4219,31.8629,32.117,693000.0],["1998-01-13",32.117,32.8793,32.117,32.8793,375800.0],["1998-01-14",32.6252,33.0317,32.5235,32.9301,257700.0],["1998-01-15",32.8793,32.8793,32.1678,32.7268,447600.0],["1998-01-16",32.7776,33.3366,32.7776,32.9301,377500.0],["1998-01-20",33.1334,33.6415,32.6252,33.3366,283900.0],["1998-01-21",33.1334,33.1334,32.5235,32.9809,218200.0],["1998-01-22",32.7776,33.0317,32.2695,32.5744,169100.0],["1998-01-23",32.7268,32.9809,31.7613,32.0662,445200.0],["1998-01-26",32.117,32.4219,31.3547,31.7613,308300.0],["1998-01-27",31.6088,32.2695,31.558,32.117,294000.0],["1998-01-28",32.117,32.4219,31.9137,32.2695,294300.0],["1998-01-29",32.3203,32.6252,31.5072,31.5072,417900.0],["1998-01-30",31.5072,31.8121,30.8466,31.7105,578900.0],["1998-02-02",32.3203,32.9809,32.2186,32.9301,405200.0],["1998-02-03",32.7268,32.9809,32.2694,32.9301,290100.0],["1998-02-04",32.5744,32.676,32.2186,32.5235,217800.0],["1998-02-05",32.9301,33.2858,32.0154,32.2187,346700.0],["1998-02-06",32.117,32.676,32.0154,32.5744,320400.0],["1998-02-09",32.4219,32.8285,32.117,32.4219,226300.0],["1998-02-10",32.3203,32.4219,31.7105,31.8121,410800.0],["1998-02-11",31.8121,31.9646,31.5072,31.8629,254700.0],["1998-02-12",31.9137,32.2186,31.6596,32.0662,258200.0],["1998-02-13",31.9646,32.2187,31.8629,32.2187,188800.0],["1998-02-17",32.0154,32.2695,31.3039,31.3547,308200.0],["1998-02-18",31.4056,31.7105,31.3039,31.558,631600.0],["1998-02-19",31.558,31.8629,31.2531,31.8629,386100.0],["1998-02-20",31.8629,32.0662,31.5072,31.8629,388700.0],["1998-02-23",31.8629,32.2186,31.8121,32.0662,464000.0],["1998-02-24",32.2695,32.5236,32.0154,32.0662,483400.0],["1998-02-25",32.2695,33.3366,32.2186,33.3366,545100.0],["1998-02-26",33.235,33.7432,33.1842,33.4891,397500.0],["1998-02-27",33.3366,33.5399,33.1334,33.3366,507300.0],["1998-03-02",33.1334,33.2858,32.3203,32.4219,503000.0],["1998-03-03",32.4727,32.5235,32.2186,32.5235,274300.0],["1998-03-04",32.5235,32.9301,32.2695,32.676,389500.0],["1998-03-05",31.9137,32.5236,31.9137,32.3711,707700.0],["1998-03-06",32.2186,32.5235,32.0662,32.4219,612000.0],["1998-03-09",32.0154,32.4727,31.7613,31.9646,385000.0],["1998-03-10",32.2695,32.3203,31.6596,32.0154,668500.0],["1998-03-11",31.7105,32.0662,31.1006,31.3547,643600.0],["1998-03-12",31.3547,31.5072,30.9482,31.2531,767800.0],["1998-03-13",31.3039,31.558,30.9482,31.1515,377500.0],["1998-03-16",30.999,31.4564,30.4908,30.5925,793700.0],["1998-03-17",30.7449,30.8465,30.0843,30.2875,679100.0],["1998-03-18",30.2876,30.4908,29.7794,30.3384,757700.0],["1998-03-19",30.1859,31.4055,30.1351,31.2531,539900.0],["1998-03-20",31.4056,31.6596,30.5416,31.2023,378300.0],["1998-03-23",30.7957,30.8974,30.0843,30.3892,484000.0],["1998-03-24",30.5925,31.8629,30.5925,31.7105,626800.0],["1998-03-25",31.8629,32.5744,31.8629,32.3711,685900.0],["1998-03-26",31.9137,32.5235,31.7613,32.5235,376700.0],["1998-03-27",32.5236,32.5236,31.8629,32.0662,244900.0],["1998-03-30",31.9137,32.3711,31.7105,31.9137,224200.0],["1998-03-31",32.117,33.0825,31.8121,32.8285,522300.0],["1998-04-01",32.6252,33.6924,32.6252,33.6415,617300.0],["1998-04-02",33.5399,34.8612,33.3875,34.5055,820400.0],["1998-04-03",34.3022,34.4038,33.4383,33.4383,402900.0],["1998-04-06",33.3875,33.9465,32.8285,33.235,521700.0],["1998-04-07",33.4383,33.5907,33.0317,33.0826,3767600.0],["1998-04-08",33.0825,33.235,33.0317,33.1334,594900.0],["1998-04-09",33.1842,33.6416,33.1334,33.4891,338500.0],["1998-04-13",33.3366,33.3875,33.0825,33.3366,490400.0],["1998-04-14",33.1842,34.0481,33.1334,33.9465,505100.0],["1998-04-15",34.0989,34.0989,33.3366,33.6924,595400.0],["1998-04-16",33.8448,33.8448,33.1334,33.2858,574100.0],["1998-04-17",33.2858,33.5399,32.4727,33.4891,543200.0],["1998-04-20",33.6924,33.6924,32.9301,33.235,449700.0],["1998-04-21",32.7268,32.8793,32.5744,32.5744,668300.0],["1998-04-22",32.7268,32.8793,32.6252,32.7776,611900.0],["1998-04-23",32.676,32.9301,32.6252,32.7268,352900.0],["1998-04-24",32.7268,32.7268,32.117,32.3203,518800.0],["1998-04-27",32.2187,32.2695,30.6941,30.8974,743000.0],["1998-04-28",31.2023,31.6088,31.1006,31.3547,756100.0],["1998-04-29",31.4564,31.9137,31.4056,31.6088,710600.0],["1998-04-30",31.9137,32.5236,31.8629,32.3711,504800.0],["1998-05-01",32.5744,32.8285,32.4219,32.8285,256100.0],["1998-05-04",32.9301,33.3367,32.6252,33.235,403900.0],["1998-05-05",33.1334,33.1334,32.2695,32.3203,600700.0],["1998-05-06",31.9137,32.0662,31.3039,31.5072,379500.0],["1998-05-07",30.6941,31.3039,30.2876,31.2023,658600.0],["1998-05-08",31.3547,32.2187,31.3547,31.8121,441900.0],["1998-05-11",31.7613,31.8121,30.5417,30.5925,320800.0],["1998-05-12",30.7957,31.1515,30.5925,30.999,475000.0],["1998-05-13",30.9482,31.1006,30.5925,30.6433,499500.0],["1998-05-14",30.7957,30.999,30.0335,30.1859,451900.0],["1998-05-15",30.5416,30.8974,30.1351,30.1859,769400.0],["1998-05-18",29.881,29.9318,29.0171,29.2204,796800.0],["1998-05-19",29.1696,29.881,29.1696,29.4237,645100.0],["1998-05-20",29.7286,29.7794,28.9155,29.1187,500600.0],["1998-05-21",29.2204,29.6777,29.1187,29.1696,238200.0],["1998-05-22",29.0171,29.0679,28.5089,28.6106,612900.0],["1998-05-26",28.6106,28.6614,28.0007,28.0516,735400.0],["1998-05-27",27.8483,28.5597,27.7466,28.4073,1137000.0],["1998-05-28",28.3565,28.4073,27.9499,28.2548,1000300.0],["1998-05-29",28.4581,28.763,28.2548,28.5597,744700.0],["1998-06-01",28.2548,28.4073,27.2893,27.5434,585800.0],["1998-06-02",27.4926,28.1024,27.4926,27.4926,1157500.0],["1998-06-03",27.9499,28.0007,26.8319,27.2385,655200.0],["1998-06-04",27.1877,27.2385,26.7303,26.8319,769900.0],["1998-06-05",26.8319,27.7466,26.8319,27.645,826400.0],["1998-06-08",28.0007,28.1532,27.6958,27.8991,1240400.0],["1998-06-09",28.1024,28.5597,28.1024,28.3565,1729200.0],["1998-06-10",28.4073,28.4581,28.1024,28.1024,989100.0],["1998-06-11",28.1024,28.4073,27.1368,27.2385,602400.0],["1998-06-12",27.3909,27.645,26.9336,27.2893,905800.0],["1998-06-15",26.8827,27.1368,26.3746,26.3746,508800.0],["1998-06-16",26.4254,26.6287,25.0025,25.6123,1119000.0],["1998-06-17",25.9172,26.2221,25.5107,25.6123,1523600.0],["1998-06-18",25.6123,25.968,25.1549,25.8156,1167100.0],["1998-06-19",26.0188,26.2729,25.8664,25.9172,710400.0],["1998-06-22",25.8664,25.968,25.1041,25.3074,670500.0],["1998-06-23",25.5107,26.0188,25.409,25.9172,441200.0],["1998-06-24",26.0188,27.645,25.7139,27.4926,1236800.0],["1998-06-25",27.645,27.8483,27.4418,27.5942,695400.0],["1998-06-26",27.5942,28.0007,27.3401,27.4926,434200.0],["1998-06-29",27.9499,28.1532,27.5942,27.6958,500700.0],["1998-06-30",27.6958,28.3056,27.645,27.7975,696700.0],["1998-07-01",27.7975,29.2712,27.6958,29.1696,519700.0],["1998-07-02",29.0679,29.1187,28.0007,28.7122,401100.0],["1998-07-06",28.6106,28.6106,26.527,26.6287,983800.0],["1998-07-07",26.7303,27.1877,24.85,25.2566,1905400.0],["1998-07-08",25.2058,25.2566,24.4943,24.9008,1148400.0],["1998-07-09",25.2058,25.2566,24.3418,24.6468,817400.0],["1998-07-10",24.7992,24.7992,23.5796,23.9353,1043200.0],["1998-07-13",24.291,24.7484,24.1894,24.3927,884600.0],["1998-07-14",25.2058,25.5107,25.0533,25.2058,936900.0],["1998-07-15",25.2058,25.6631,25.1041,25.2058,1276600.0],["1998-07-16",25.0025,25.1549,24.2402,24.5451,848800.0],["1998-07-17",24.2402,24.4435,23.7829,23.9353,549200.0],["1998-07-20",23.9861,23.9861,22.2583,22.7665,1140600.0],["1998-07-21",22.5632,22.614,18.5486,19.006,5496600.0],["1998-07-22",18.4978,19.006,18.3453,18.5486,4188800.0],["1998-07-23",18.3453,18.5994,18.0912,18.5994,2190800.0],["1998-07-24",18.701,18.8027,18.2437,18.4978,1952400.0],["1998-07-27",18.3961,18.7519,18.3453,18.6502,1068600.0],["1998-07-28",18.8027,18.8535,18.1929,18.3961,891200.0],["1998-07-29",18.5994,18.8027,18.3453,18.4978,1002200.0],["1998-07-30",18.701,19.4125,18.6502,19.4125,1077500.0],["1998-07-31",19.4125,19.4125,18.447,18.701,711300.0],["1998-08-03",18.701,18.9043,18.3961,18.5486,570300.0],["1998-08-04",18.9043,19.1076,18.1929,18.2945,1012500.0],["1998-08-05",18.2945,18.5994,17.9388,18.4978,807100.0],["1998-08-06",18.2945,18.4978,17.9896,18.2437,501500.0],["1998-08-07",18.2437,19.3109,18.2437,18.9043,582600.0],["1998-08-10",18.9043,19.006,17.888,18.4978,523100.0],["1998-08-11",17.888,18.0912,17.0749,17.1765,770900.0],["1998-08-12",17.2781,18.7519,17.1257,18.3961,950200.0],["1998-08-13",18.2437,18.8027,17.2781,17.4814,836500.0],["1998-08-14",17.2781,17.5322,16.5159,16.8716,729200.0],["1998-08-17",16.6683,17.024,16.2618,16.3634,579000.0],["1998-08-18",16.3634,16.4142,15.4995,16.0077,1316200.0],["1998-08-19",16.2618,16.6683,16.1093,16.465,900000.0],["1998-08-20",16.465,16.5667,15.9569,15.9569,950400.0],["1998-08-21",15.8552,16.4142,15.3471,16.1601,744800.0],["1998-08-24",16.2618,16.6175,16.0585,16.1601,406000.0],["1998-08-25",16.2618,16.3634,15.8044,16.1093,877500.0],["1998-08-26",15.8552,16.0077,15.3979,15.3979,807100.0],["1998-08-27",14.9913,15.2962,13.416,14.2799,1649600.0],["1998-08-28",14.8389,14.8389,13.9241,14.0766,1085500.0],["1998-08-31",14.1274,14.2291,13.0094,13.2127,1404000.0],["1998-09-01",13.416,13.6192,12.857,13.416,1207100.0],["1998-09-02",13.2127,13.4668,12.6029,13.1619,1199500.0],["1998-09-03",12.7553,12.8061,11.5357,12.298,1426500.0],["1998-09-04",12.5521,12.5521,12.1455,12.4504,2812800.0],["1998-09-08",12.8061,14.1782,12.7045,14.0258,1680900.0],["1998-09-09",13.8733,14.0258,13.2635,13.3143,1164500.0],["1998-09-10",13.1111,13.6701,13.0094,13.2635,1285200.0],["1998-09-11",13.0602,14.0258,13.0602,13.4668,855600.0],["1998-09-14",13.3651,14.6864,13.3143,14.2799,766400.0],["1998-09-15",14.1782,14.2291,13.416,13.8733,550100.0],["1998-09-16",13.6701,13.8733,13.2635,13.5684,483900.0],["1998-09-17",13.1111,13.7209,12.9586,13.4668,459300.0],["1998-09-18",13.6701,13.7209,13.3143,13.3143,655100.0],["1998-09-21",12.8061,12.9586,12.7045,12.8061,509600.0],["1998-09-22",12.9586,13.2127,12.6537,12.7553,476400.0],["1998-09-23",12.9586,13.7209,12.857,13.5176,734300.0],["1998-09-24",13.8225,13.8225,12.7553,13.0094,527600.0],["1998-09-25",12.8061,12.9078,12.298,12.3996,442400.0],["1998-09-28",12.8061,13.0094,12.5521,12.857,314600.0],["1998-09-29",12.9078,13.0602,12.6537,12.9586,392900.0],["1998-09-30",12.8062,12.857,12.1963,12.2472,751500.0],["1998-10-01",12.1455,12.1963,11.5865,11.7898,863200.0],["1998-10-02",11.6882,12.4504,11.6882,12.1963,616600.0],["1998-10-05",11.9931,12.298,11.739,12.298,765800.0],["1998-10-06",12.7045,12.9586,12.4504,12.6537,475700.0],["1998-10-07",12.6029,13.416,12.0439,12.0439,1205700.0],["1998-10-08",11.5865,11.8914,11.0275,11.3832,823200.0],["1998-10-09",11.4341,11.5357,11.0783,11.1292,748300.0],["1998-10-12",11.5865,11.9931,11.3832,11.7898,415400.0],["1998-10-13",11.7898,12.1455,11.739,12.0947,520100.0],["1998-10-14",11.9422,12.4504,11.9422,12.0947,514000.0],["1998-10-15",11.8914,12.9586,11.7898,12.5521,1272700.0],["1998-10-16",12.9078,13.1619,12.3996,12.5012,1039700.0],["1998-10-19",12.7045,13.1619,12.6029,12.8061,739600.0],["1998-10-20",12.7045,13.7717,12.7045,13.7209,798600.0],["1998-10-21",13.7717,14.1782,13.2127,14.0766,817500.0],["1998-10-22",13.8225,14.3815,13.7209,14.1274,810700.0],["1998-10-23",14.3307,14.4323,14.0766,14.229,458900.0],["1998-10-26",14.229,14.5848,14.0258,14.229,369100.0],["1998-10-27",14.534,14.7881,14.3307,14.7372,624300.0],["1998-10-28",14.7372,15.4995,14.6356,15.4487,1136200.0],["1998-10-29",15.6011,16.2618,15.3979,15.8044,934300.0],["1998-10-30",16.0077,16.3126,15.9569,16.211,599300.0],["1998-11-02",16.0585,16.211,15.1946,15.652,647800.0],["1998-11-03",15.8552,16.3126,15.3979,16.1093,618200.0],["1998-11-04",16.211,16.2618,15.0421,15.652,710300.0],["1998-11-05",15.4487,15.8552,15.2454,15.3979,515300.0],["1998-11-06",15.347,15.6011,14.788,15.1946,689600.0],["1998-11-09",15.0421,15.4995,15.0421,15.2454,439300.0],["1998-11-10",15.2454,15.2454,14.5848,14.9913,755900.0],["1998-11-11",14.8897,15.1946,14.3307,14.4831,445300.0],["1998-11-12",14.3815,14.7372,13.416,14.7372,876200.0],["1998-11-13",14.9405,15.5503,14.8389,15.0421,773600.0],["1998-11-16",15.0421,15.1438,14.6356,14.8389,517200.0],["1998-11-17",14.6356,14.8897,14.3307,14.788,450100.0],["1998-11-18",14.5848,14.7881,14.3307,14.534,610900.0],["1998-11-19",14.4831,14.5848,14.0258,14.2799,609700.0],["1998-11-20",14.2291,14.2799,13.5176,13.6192,944600.0],["1998-11-23",13.8225,14.0766,13.7717,14.0258,714600.0],["1998-11-24",13.9241,14.3815,13.9241,14.229,780000.0],["1998-11-25",14.2291,14.4323,13.9241,14.0766,477900.0],["1998-11-27",14.0258,14.1274,13.9241,13.9241,143500.0],["1998-11-30",13.9241,14.0766,13.6701,13.7209,1094400.0],["1998-12-01",13.7209,13.975,13.6701,13.8733,549400.0],["1998-12-02",13.7209,13.975,13.6192,13.7717,466300.0],["1998-12-03",13.6192,14.0766,13.6192,13.67,362200.0],["1998-12-04",13.6701,14.1782,13.6192,13.9241,630700.0],["1998-12-07",13.8733,14.3815,13.7717,13.7717,660500.0],["1998-12-08",13.6701,14.1782,13.3143,13.5684,598100.0],["1998-12-09",13.5176,13.8733,12.6029,12.857,1403100.0],["1998-12-10",12.6029,12.8061,12.3996,12.6537,2372800.0],["1998-12-11",12.7553,12.8061,12.298,12.8061,1505300.0],["1998-12-14",12.3996,12.7553,12.298,12.6029,765200.0],["1998-12-15",12.8061,12.9078,12.5012,12.9078,718300.0],["1998-12-16",12.6029,12.8061,12.5521,12.7045,604700.0],["1998-12-17",12.6029,13.1111,12.6029,13.0094,964600.0],["1998-12-18",12.857,13.1111,12.857,13.0602,848100.0],["1998-12-21",13.0094,13.416,13.0094,13.2127,724800.0],["1998-12-22",13.1111,13.416,13.1111,13.3143,1104500.0],["1998-12-23",13.2635,13.7209,13.2127,13.6192,683400.0],["1998-12-24",13.5684,13.6701,13.416,13.4668,308900.0],["1998-12-28",13.4668,13.5176,13.2127,13.3143,948000.0],["1998-12-29",13.416,13.7209,13.3651,13.416,829200.0],["1998-12-30",13.5176,13.7717,13.4668,13.4668,856300.0],["1998-12-31",13.4668,13.9241,13.4668,13.7717,753000.0],["1999-01-04",13.975,14.0766,13.4668,13.5684,525300.0],["1999-01-05",13.7717,14.0258,13.5176,13.9241,504500.0],["1999-01-06",14.1274,14.4323,14.0258,14.4323,626200.0],["1999-01-07",14.2291,14.3815,14.1274,14.3307,563500.0],["1999-01-08",14.3307,14.7881,14.1274,14.7372,959100.0],["1999-01-11",14.4323,14.6356,14.3815,14.6356,791500.0],["1999-01-12",14.534,14.7372,14.3815,14.4831,836700.0],["1999-01-13",14.1274,14.1782,13.6701,13.9241,1069900.0],["1999-01-14",13.9241,14.2291,13.9241,14.0258,763900.0],["1999-01-15",13.9241,14.1274,13.7717,13.975,432100.0],["1999-01-19",13.7209,14.0258,13.4668,13.975,807700.0],["1999-01-20",13.975,14.1274,13.9241,13.9241,575800.0],["1999-01-21",13.7717,13.8225,13.4668,13.5684,438600.0],["1999-01-22",13.4668,13.7209,13.416,13.5176,521900.0],["1999-01-25",13.4668,13.6701,13.4668,13.5176,338300.0],["1999-01-26",13.416,13.6192,13.3651,13.4668,545900.0],["1999-01-27",13.3651,13.4668,13.0094,13.0094,929600.0],["1999-01-28",13.0602,13.416,13.0094,13.1619,550500.0],["1999-01-29",13.1111,13.5176,13.0094,13.5176,746000.0],["1999-02-01",13.6192,13.6701,13.3143,13.5176,518500.0],["1999-02-02",13.416,13.4668,13.1619,13.2635,1119500.0],["1999-02-03",13.2127,13.416,13.1111,13.416,379600.0],["1999-02-04",13.2635,13.5176,13.0094,13.0094,584900.0],["1999-02-05",12.9078,13.0602,12.6537,12.8061,555900.0],["1999-02-08",12.6537,12.8061,12.4504,12.6029,408800.0],["1999-02-09",12.4504,12.5012,12.2471,12.298,436400.0],["1999-02-10",12.2471,12.3488,12.0947,12.1455,686700.0],["1999-02-11",12.0947,12.4504,12.0947,12.2472,431100.0],["1999-02-12",12.1455,12.3996,11.8914,12.1455,620500.0],["1999-02-16",12.1455,12.1963,11.6882,11.7898,403800.0],["1999-02-17",11.6373,11.8406,11.0783,11.18,662900.0],["1999-02-18",11.2816,11.3324,10.9259,11.18,859300.0],["1999-02-19",11.0275,11.4849,11.0275,11.3832,671200.0],["1999-02-22",11.18,11.3832,10.9767,11.3832,634400.0],["1999-02-23",11.2308,11.3832,11.1292,11.3324,384500.0],["1999-02-24",11.2308,11.6882,11.18,11.2816,1167900.0],["1999-02-25",11.2816,11.5357,11.18,11.3324,818200.0],["1999-02-26",11.3324,11.3832,11.0783,11.2308,646900.0],["1999-03-01",11.1292,11.18,11.0783,11.1292,541600.0],["1999-03-02",11.0275,11.4341,11.0275,11.1292,477100.0],["1999-03-03",11.1292,11.3324,11.0275,11.0783,530600.0],["1999-03-04",11.3324,11.4341,11.18,11.2816,382500.0],["1999-03-05",11.2308,11.9931,11.0783,11.3324,756700.0],["1999-03-08",11.2816,11.7898,11.18,11.6373,1273500.0],["1999-03-09",11.5357,11.5865,11.3324,11.3324,316200.0],["1999-03-10",11.3832,11.4849,11.3324,11.4849,855100.0],["1999-03-11",11.3832,11.7898,11.3832,11.6882,521100.0],["1999-03-12",11.739,11.739,11.3832,11.5357,381500.0],["1999-03-15",11.4341,11.739,11.2308,11.3832,540800.0],["1999-03-16",11.3832,12.1455,11.3832,12.0947,1407100.0],["1999-03-17",12.1455,12.1455,11.739,11.7898,738400.0],["1999-03-18",11.7898,11.8914,11.4849,11.4849,780600.0],["1999-03-19",11.5865,11.9422,11.4849,11.6882,1000800.0],["1999-03-22",11.7898,11.7898,11.4849,11.4849,329200.0],["1999-03-23",11.3832,11.4341,11.18,11.18,853700.0],["1999-03-24",11.2308,11.3324,11.18,11.2308,637600.0],["1999-03-25",11.2308,11.3832,11.18,11.3324,712400.0],["1999-03-26",11.2816,11.4849,11.2308,11.2816,553800.0],["1999-03-29",11.2816,11.5357,11.2816,11.4341,384500.0],["1999-03-30",11.3832,11.3832,11.0783,11.0783,380700.0],["1999-03-31",11.3324,11.3324,10.9767,11.0275,596200.0],["1999-04-01",11.0275,11.18,10.8751,10.9767,531300.0],["1999-04-05",10.8751,11.3324,10.8751,11.2816,326900.0],["1999-04-06",11.2308,11.3832,11.1292,11.2816,469600.0],["1999-04-07",11.2308,11.3832,10.9767,11.0275,610100.0],["1999-04-08",10.8751,11.0275,10.6718,10.7734,438900.0],["1999-04-09",10.2652,10.5702,10.1636,10.4177,822500.0],["1999-04-12",10.4177,10.9259,10.3161,10.7226,476300.0],["1999-04-13",10.6718,10.8242,10.5702,10.6718,385500.0],["1999-04-14",10.621,10.6718,10.3669,10.3669,1333000.0],["1999-04-15",10.3669,10.5702,10.2144,10.3161,713500.0],["1999-04-16",10.5193,11.7898,10.4685,11.5865,2470400.0],["1999-04-19",11.7898,12.1963,11.4341,11.4341,1640300.0],["1999-04-20",11.5357,11.8914,11.4849,11.8914,725800.0],["1999-04-21",11.8914,12.298,11.7898,11.9422,1073000.0],["1999-04-22",12.0947,12.1455,11.739,11.8406,794900.0],["1999-04-23",11.7898,12.1963,11.739,11.9931,845700.0],["1999-04-26",11.9931,12.7553,11.9931,12.4504,1269000.0],["1999-04-27",12.6029,12.6537,12.1455,12.1963,663900.0],["1999-04-28",12.1963,12.5012,12.0947,12.1963,241300.0],["1999-04-29",12.3996,12.7553,12.1963,12.7045,583700.0],["1999-04-30",12.857,13.3651,12.7553,13.0602,899400.0],["1999-05-03",13.1619,13.3651,13.0602,13.1619,696800.0],["1999-05-04",13.0602,13.2127,13.0094,13.2127,640300.0],["1999-05-05",13.2127,13.7209,13.1111,13.6192,805900.0],["1999-05-06",13.6701,13.6701,13.1111,13.4668,634500.0],["1999-05-07",13.8225,14.1782,13.7717,14.1782,1224600.0],["1999-05-10",14.1782,14.9405,14.0766,14.8897,1190300.0],["1999-05-11",15.4487,15.906,14.9405,15.8552,1693000.0],["1999-05-12",15.8552,15.9569,15.3471,15.3979,993900.0],["1999-05-13",15.4487,15.4487,15.1438,15.1946,573500.0],["1999-05-14",15.1946,15.2454,14.7372,14.8389,554300.0],["1999-05-17",14.7372,14.9913,14.6864,14.8389,419900.0],["1999-05-18",14.9405,15.1946,14.6864,15.1946,1179800.0],["1999-05-19",15.2962,15.4995,15.1438,15.4487,886200.0],["1999-05-20",15.6011,16.2618,15.5503,15.9061,875200.0],["1999-05-21",15.8044,16.0585,15.652,15.9569,350700.0],["1999-05-24",16.0077,16.0585,15.6011,15.7536,552800.0],["1999-05-25",15.8044,15.8552,15.5503,15.5503,511800.0],["1999-05-26",15.652,15.7028,15.4995,15.6011,756800.0],["1999-05-27",15.4995,15.6011,15.4487,15.4995,766800.0],["1999-05-28",15.4995,15.6011,15.4995,15.5503,1364000.0],["1999-06-01",15.4487,15.4995,15.3471,15.4487,725200.0],["1999-06-02",15.4487,15.4995,15.3471,15.4487,745200.0],["1999-06-03",15.4487,15.4995,15.3471,15.3979,409200.0],["1999-06-04",15.3979,15.8044,15.3979,15.8044,513700.0],["1999-06-07",15.8044,15.8044,15.5503,15.7536,306500.0],["1999-06-08",15.7028,15.7028,15.3979,15.6011,646600.0],["1999-06-09",15.4995,15.6011,15.2454,15.347,482200.0],["1999-06-10",15.2962,15.4995,15.2454,15.4995,314900.0],["1999-06-11",15.4487,15.4995,15.0421,15.1946,503700.0],["1999-06-14",15.093,15.1946,14.6356,15.0421,378700.0],["1999-06-15",15.0421,15.347,15.0421,15.1946,262700.0],["1999-06-16",15.1438,15.2962,15.093,15.2454,562600.0],["1999-06-17",15.2454,15.3979,15.1438,15.2962,381800.0],["1999-06-18",15.2454,15.3979,15.2454,15.347,373400.0],["1999-06-21",15.4487,15.5503,15.1438,15.1438,283000.0],["1999-06-22",15.1438,15.3979,15.1438,15.347,395500.0],["1999-06-23",15.3471,15.3979,15.2454,15.2962,224100.0],["1999-06-24",15.2454,15.5503,15.2454,15.347,400000.0],["1999-06-25",15.3979,15.6011,15.3979,15.4487,211900.0],["1999-06-28",15.5503,15.8552,15.4995,15.652,396600.0],["1999-06-29",15.8044,15.8044,15.652,15.8044,285100.0],["1999-06-30",15.8552,16.465,15.652,16.3126,724200.0],["1999-07-01",16.3126,16.4651,15.9061,16.1601,448000.0],["1999-07-02",16.0585,16.1093,15.8044,16.0585,284000.0],["1999-07-06",15.906,15.9569,15.652,15.9569,410700.0],["1999-07-07",15.906,15.906,15.7028,15.8044,473000.0],["1999-07-08",15.7536,15.8552,15.652,15.8552,552500.0],["1999-07-09",15.8552,15.906,15.5503,15.8044,181600.0],["1999-07-12",15.9569,16.0077,15.4487,15.8044,246300.0],["1999-07-13",15.652,15.7536,15.4995,15.5503,372700.0],["1999-07-14",15.4487,15.6011,15.2962,15.4487,438600.0],["1999-07-15",15.5503,15.652,15.4995,15.652,219300.0],["1999-07-16",15.6011,15.7536,15.6011,15.652,276200.0],["1999-07-19",15.4995,15.652,15.4487,15.5503,758400.0],["1999-07-20",15.4487,15.4995,15.093,15.2454,332900.0],["1999-07-21",15.1438,15.3979,15.093,15.347,262300.0],["1999-07-22",15.2454,15.3471,14.8897,14.9913,250600.0],["1999-07-23",14.8897,15.093,14.8389,14.9913,160200.0],["1999-07-26",14.8897,14.9913,14.6864,14.6864,407200.0],["1999-07-27",14.7372,14.8389,14.6864,14.6864,186200.0],["1999-07-28",14.6356,14.6864,14.0766,14.4323,276500.0],["1999-07-29",14.4831,14.4831,14.1782,14.3307,340000.0],["1999-07-30",14.2799,14.4831,13.8733,13.975,587700.0],["1999-08-02",13.8733,13.975,13.7717,13.7717,292100.0],["1999-08-03",13.8733,13.975,13.416,13.7209,263700.0],["1999-08-04",13.7717,13.7717,13.5176,13.5684,305700.0],["1999-08-05",13.5176,13.7717,13.5176,13.5684,498600.0],["1999-08-06",13.416,13.5684,13.3143,13.5176,514600.0],["1999-08-09",13.4668,13.7717,13.416,13.7717,368900.0],["1999-08-10",13.7717,13.7717,13.5176,13.6192,366100.0],["1999-08-11",13.2127,13.5176,13.1111,13.2127,599100.0],["1999-08-12",13.416,13.6701,13.416,13.4668,904800.0],["1999-08-13",13.5176,13.5684,13.4668,13.5684,210600.0],["1999-08-16",13.5176,13.7717,13.4668,13.7209,208300.0],["1999-08-17",13.6701,13.7209,13.2635,13.3143,541200.0],["1999-08-18",13.1111,13.2127,12.9078,13.1619,562100.0],["1999-08-19",13.0094,13.1111,12.9078,13.1111,464000.0],["1999-08-20",13.0094,13.0602,12.8061,13.0094,434900.0],["1999-08-23",13.0094,13.1111,12.9586,13.0602,331600.0],["1999-08-24",12.9586,13.0602,12.9586,13.0602,402500.0],["1999-08-25",13.1111,13.67,13.1111,13.67,653100.0],["1999-08-26",13.6701,13.7717,13.0094,13.2635,670300.0],["1999-08-27",13.2635,13.2635,12.9078,12.9078,680000.0],["1999-08-30",12.857,12.9586,12.6029,12.6537,286700.0],["1999-08-31",12.6537,12.9078,12.5521,12.9078,379700.0],["1999-09-01",12.8061,12.9078,12.7045,12.8061,210600.0],["1999-09-02",12.8061,12.9078,12.5012,12.9078,354500.0],["1999-09-03",12.9078,13.0602,12.7553,12.9078,366500.0],["1999-09-07",12.9078,12.9586,12.7553,12.9586,363400.0],["1999-09-08",12.6537,12.9078,12.6537,12.8061,324000.0],["1999-09-09",12.8061,12.9078,12.7553,12.8061,164800.0],["1999-09-10",12.7553,13.1619,12.6537,12.9078,474900.0],["1999-09-13",12.8061,12.857,12.6537,12.7045,321300.0],["1999-09-14",12.6029,12.7045,12.5012,12.5012,1108900.0],["1999-09-15",12.5012,12.5521,12.1963,12.1963,391700.0],["1999-09-16",12.298,12.3996,12.1963,12.298,200200.0],["1999-09-17",12.298,12.3996,12.1963,12.298,736600.0],["1999-09-20",12.0947,12.298,11.739,12.0947,588100.0],["1999-09-21",11.9422,12.0947,11.8406,11.8914,549300.0],["1999-09-22",11.8406,11.9422,11.6373,11.6373,548500.0],["1999-09-23",11.6882,11.8914,11.5865,11.6373,381500.0],["1999-09-24",11.5865,11.6881,10.9767,10.9767,897300.0],["1999-09-27",11.0275,11.3324,10.9767,11.1292,774500.0],["1999-09-28",11.1292,11.2308,10.7734,10.9259,570500.0],["1999-09-29",10.9259,11.1292,10.8242,10.9259,415900.0],["1999-09-30",10.8751,10.9767,10.6718,10.9259,789400.0],["1999-10-01",10.9259,11.1292,10.7734,11.0275,561500.0],["1999-10-04",11.0275,11.3324,11.0275,11.3324,440900.0],["1999-10-05",11.2816,11.3324,10.9259,11.0783,469900.0],["1999-10-06",11.0783,11.3832,11.0783,11.3324,219300.0],["1999-10-07",11.3324,11.3832,11.1292,11.18,177400.0],["1999-10-08",11.0783,11.3324,11.0783,11.3324,185000.0],["1999-10-11",11.2816,11.3832,11.18,11.3324,212000.0],["1999-10-12",11.2816,11.3832,11.0783,11.1292,261200.0],["1999-10-13",11.18,11.2816,11.0275,11.0783,150500.0],["1999-10-14",11.0275,11.2308,10.8242,10.8751,637200.0],["1999-10-15",10.8242,10.9767,10.7226,10.8242,265400.0],["1999-10-18",10.7734,10.9767,10.621,10.9259,263600.0],["1999-10-19",10.8751,10.9259,10.5702,10.621,178400.0],["1999-10-20",10.6718,10.8751,10.3669,10.7734,310800.0],["1999-10-21",10.621,10.7734,10.5193,10.7734,282300.0],["1999-10-22",10.7734,10.8242,10.5702,10.7734,202700.0],["1999-10-25",10.6718,10.8243,10.621,10.7226,226700.0],["1999-10-26",10.7226,11.0275,10.621,10.7734,184300.0],["1999-10-27",10.6718,10.7734,10.5702,10.5702,227200.0],["1999-10-28",10.7226,10.9259,10.6718,10.8242,309400.0],["1999-10-29",10.7734,11.1291,10.6718,10.9767,340200.0],["1999-11-01",11.0783,11.18,10.9259,11.0783,264300.0],["1999-11-02",11.18,11.4341,11.0783,11.4341,431100.0],["1999-11-03",11.7898,11.8406,11.3832,11.4849,453600.0],["1999-11-04",11.4849,11.6373,11.4341,11.4849,357800.0],["1999-11-05",11.5865,11.6373,11.0783,11.3832,255300.0],["1999-11-08",11.3324,11.4849,11.2308,11.3832,274200.0],["1999-11-09",11.3832,11.4341,11.1292,11.2816,266400.0],["1999-11-10",11.2816,11.739,11.18,11.3324,302300.0],["1999-11-11",11.3324,11.4341,11.0783,11.18,249600.0],["1999-11-12",11.1292,11.3324,10.9259,11.18,353000.0],["1999-11-15",11.0783,11.18,10.9259,11.0783,217300.0],["1999-11-16",11.1292,11.2816,10.9767,11.0783,414000.0],["1999-11-17",10.9767,11.18,10.8751,11.1292,480000.0],["1999-11-18",11.18,11.6882,11.18,11.6373,648600.0],["1999-11-19",11.739,11.7898,11.5865,11.739,455800.0],["1999-11-22",11.7898,11.9422,11.7898,11.7898,360300.0],["1999-11-23",11.7898,12.0947,11.7898,11.9931,466700.0],["1999-11-24",12.0439,12.0947,11.9422,11.9931,212700.0],["1999-11-26",11.9931,12.0947,11.8914,11.8914,90500.0],["1999-11-29",11.8914,12.0947,11.8914,11.9422,297500.0],["1999-11-30",11.9931,12.2471,11.9931,12.1963,1022600.0],["1999-12-01",12.1455,12.6029,12.0947,12.6029,850900.0],["1999-12-02",12.6029,12.8061,12.5012,12.6029,801500.0],["1999-12-03",12.7553,12.8061,12.6537,12.8061,415100.0],["1999-12-06",12.8061,13.1111,12.7045,12.9078,659700.0],["1999-12-07",12.7553,13.0094,12.7553,12.857,376200.0],["1999-12-08",13.0094,13.0094,12.6029,12.6029,513200.0],["1999-12-09",12.5521,12.6029,12.2472,12.6029,436600.0],["1999-12-10",12.3996,12.6537,12.2472,12.6029,289100.0],["1999-12-13",12.4504,12.6029,12.3488,12.3488,493100.0],["1999-12-14",12.3996,12.9078,12.3996,12.5521,702100.0],["1999-12-15",12.4504,12.5012,12.0947,12.1963,445800.0],["1999-12-16",12.1455,12.298,12.0947,12.1963,317700.0],["1999-12-17",12.1963,12.1963,11.739,11.739,986500.0],["1999-12-20",11.7898,11.8406,11.2816,11.3832,761600.0],["1999-12-21",11.3324,11.3832,11.1292,11.3832,922000.0],["1999-12-22",11.2816,11.5865,11.2816,11.4849,388700.0],["1999-12-23",11.3832,12.1455,11.3832,12.1455,1611700.0],["1999-12-27",12.1963,12.4504,12.1455,12.298,475900.0],["1999-12-28",12.1963,12.3996,12.1963,12.1963,596900.0],["1999-12-29",12.1963,12.298,12.1455,12.298,498400.0],["1999-12-30",12.1455,12.298,12.0947,12.2472,321200.0],["1999-12-31",12.1963,12.3488,12.1963,12.1963,264900.0],["2000-01-03",12.1963,12.3488,11.9422,12.1963,432200.0],["2000-01-04",12.0947,12.1455,11.6373,11.739,568400.0],["2000-01-05",11.9931,11.9931,11.6373,11.8406,490800.0],["2000-01-06",11.6882,11.8406,11.6373,11.8406,561900.0],["2000-01-07",11.739,11.9931,11.6373,11.9931,266600.0],["2000-01-10",11.8406,11.9931,11.7898,11.8914,470000.0],["2000-01-11",11.7898,12.1455,11.7898,11.9931,277900.0],["2000-01-12",11.9931,12.0439,11.3832,11.6882,432300.0],["2000-01-13",11.5865,12.1455,11.5865,12.0947,477500.0],["2000-01-14",12.1455,12.1455,11.8406,11.8914,274400.0],["2000-01-18",11.9931,11.9931,11.6373,11.739,520300.0],["2000-01-19",11.6373,11.8406,11.5357,11.5865,660200.0],["2000-01-20",11.6373,11.8914,11.6373,11.7898,556000.0],["2000-01-21",11.7898,11.9931,11.6882,11.739,1097200.0],["2000-01-24",11.7898,12.0439,11.739,11.8914,658900.0],["2000-01-25",11.8406,12.5012,11.7898,11.9931,878400.0],["2000-01-26",11.9931,13.1111,11.9422,12.6537,1525400.0],["2000-01-27",13.2127,13.8225,13.1619,13.416,1427900.0],["2000-01-28",13.1111,13.3651,12.8061,13.2127,723000.0],["2000-01-31",13.3143,14.4831,13.2635,14.0766,1685700.0],["2000-02-01",14.4323,14.4323,13.8733,14.3815,1874500.0],["2000-02-02",14.2291,14.2799,13.975,14.1274,750500.0],["2000-02-03",14.1782,14.3307,14.1274,14.2799,629100.0],["2000-02-04",14.2291,14.4323,14.1782,14.1782,841400.0],["2000-02-07",14.1274,14.534,14.1274,14.1782,778700.0],["2000-02-08",14.2291,14.3307,13.6192,13.7209,684200.0],["2000-02-09",13.6192,13.6701,13.2127,13.4668,482700.0],["2000-02-10",13.2635,13.5176,13.0602,13.2127,320800.0],["2000-02-11",13.416,13.416,13.0094,13.1111,314100.0],["2000-02-14",13.0094,13.5176,12.9586,13.3143,455700.0],["2000-02-15",13.3143,13.6701,13.2127,13.5176,400600.0],["2000-02-16",13.3143,13.5176,13.2127,13.3651,207400.0],["2000-02-17",13.2635,13.5684,12.9586,12.9586,301600.0],["2000-02-18",13.0602,13.1619,12.5521,12.7553,427300.0],["2000-02-22",12.6029,13.5684,12.6029,13.416,381100.0],["2000-02-23",13.3143,13.4668,13.1111,13.3143,279900.0],["2000-02-24",13.2635,13.2635,12.6537,13.0602,366700.0],["2000-02-25",13.0094,13.1619,12.3996,12.6537,328400.0],["2000-02-28",12.8061,12.857,12.5012,12.7045,251900.0],["2000-02-29",12.5521,12.7553,12.4504,12.7045,397900.0],["2000-03-01",12.5521,14.0258,12.4504,14.0258,1992700.0],["2000-03-02",14.2291,16.8716,14.1782,16.3634,3375200.0],["2000-03-03",16.8716,17.9896,16.6175,17.8371,2213800.0],["2000-03-06",17.8371,17.9896,17.329,17.5322,1332600.0],["2000-03-07",18.0912,19.7682,18.0404,19.5141,3750500.0],["2000-03-08",20.2256,21.8518,19.9715,21.3436,4482700.0],["2000-03-09",20.937,21.4452,20.2764,21.0387,2179700.0],["2000-03-10",20.937,21.4452,20.6321,20.9879,1527200.0],["2000-03-13",20.378,20.8862,19.9715,20.3272,1948700.0],["2000-03-14",20.1239,20.1239,18.4469,18.6502,1144000.0],["2000-03-15",19.1076,19.26,18.4978,18.5486,529500.0],["2000-03-16",18.6502,19.006,18.5994,18.7519,583100.0],["2000-03-17",18.5486,18.5994,18.0912,18.2437,503600.0],["2000-03-20",18.0912,18.2945,17.9388,18.0912,475800.0],["2000-03-21",18.2945,18.4978,16.3126,17.024,1960000.0],["2000-03-22",16.8716,17.2781,16.8208,17.024,478200.0],["2000-03-23",17.024,17.9896,16.9224,17.8371,973700.0],["2000-03-24",17.7355,17.888,17.6847,17.7863,651900.0],["2000-03-27",17.6847,18.3453,17.1257,17.329,340600.0],["2000-03-28",17.0749,17.6339,16.5667,16.77,429700.0],["2000-03-29",16.7191,17.024,15.6011,16.0077,926200.0],["2000-03-30",16.0585,16.0585,15.7028,15.9569,767300.0],["2000-03-31",15.9569,16.6175,15.9569,16.5667,526500.0],["2000-04-03",16.3634,16.77,16.2618,16.2618,523900.0],["2000-04-04",16.3126,16.5159,15.0421,15.8552,878500.0],["2000-04-05",15.5503,16.1093,15.4487,16.1093,319700.0],["2000-04-06",16.1093,16.6683,16.1093,16.3634,649600.0],["2000-04-07",16.6683,17.4306,16.5667,17.4306,653000.0],["2000-04-10",17.3798,17.4306,16.9732,17.1257,1075800.0],["2000-04-11",17.1257,17.1765,16.6683,16.77,493500.0],["2000-04-12",16.6683,16.8716,15.9569,16.1093,1039300.0],["2000-04-13",16.1601,16.3634,16.0077,16.0077,290800.0],["2000-04-14",15.8552,15.906,14.6356,15.0421,938800.0],["2000-04-17",14.8897,14.9913,14.4323,14.9913,533300.0],["2000-04-18",14.9913,15.4995,14.8389,15.4995,364900.0],["2000-04-19",15.4487,15.8552,15.4487,15.4995,315700.0],["2000-04-20",15.5503,15.8044,15.2454,15.6011,288300.0],["2000-04-24",15.4487,15.4995,14.9913,15.2962,876000.0],["2000-04-25",15.2454,16.1601,15.2454,16.1601,351900.0],["2000-04-26",16.3126,16.3126,16.0585,16.1601,457900.0],["2000-04-27",15.8552,16.0585,15.7028,15.8552,334100.0],["2000-04-28",15.8552,16.0077,15.4995,15.7536,675800.0],["2000-05-01",15.652,16.4651,15.652,15.7536,563200.0],["2000-05-02",15.8044,16.3126,15.7028,16.2618,693800.0],["2000-05-03",15.9569,16.1093,15.4487,15.652,865400.0],["2000-05-04",15.6011,16.2618,15.6011,15.9061,855100.0],["2000-05-05",16.0077,16.2618,15.8044,16.2618,609600.0],["2000-05-08",16.1601,16.1601,15.652,15.7028,229500.0],["2000-05-09",15.7536,15.906,15.2454,15.347,413100.0],["2000-05-10",15.3979,15.3979,14.6356,14.6864,455500.0],["2000-05-11",14.6356,15.347,14.6356,15.2454,599100.0],["2000-05-12",15.1438,15.4995,15.093,15.1946,776600.0],["2000-05-15",15.347,15.4487,15.1438,15.1946,268300.0],["2000-05-16",15.1438,15.8552,15.1438,15.5503,710500.0],["2000-05-17",15.4487,15.6011,15.2454,15.5503,334400.0],["2000-05-18",15.4487,15.7536,15.3979,15.7028,282500.0],["2000-05-19",15.4995,15.6011,15.2454,15.2962,449000.0],["2000-05-22",15.4995,15.4995,14.9913,15.2962,307900.0],["2000-05-23",15.2962,15.3979,15.0421,15.093,332900.0],["2000-05-24",14.9405,14.9913,14.6356,14.7372,453600.0],["2000-05-25",14.6864,14.8897,14.6864,14.8389,514300.0],["2000-05-26",14.7372,14.8389,14.534,14.5848,237400.0],["2000-05-30",14.4831,15.1946,14.4831,15.1438,342100.0],["2000-05-31",15.0421,15.1438,14.8897,15.093,349700.0],["2000-06-01",15.0421,15.7028,15.0421,15.6011,269700.0],["2000-06-02",15.4995,15.9569,15.4995,15.8044,559300.0],["2000-06-05",15.6011,15.7536,15.5503,15.652,384400.0],["2000-06-06",15.6011,15.652,15.4487,15.6011,178300.0],["2000-06-07",15.5503,15.7536,15.2454,15.7028,259200.0],["2000-06-08",15.652,15.8044,15.3471,15.3979,244600.0],["2000-06-09",15.4487,15.4995,15.2454,15.347,153600.0],["2000-06-12",15.347,15.3979,15.1438,15.2454,216700.0],["2000-06-13",15.1438,15.2454,15.093,15.1946,137300.0],["2000-06-14",15.1438,15.4487,15.1438,15.1438,181500.0],["2000-06-15",15.1438,15.2962,14.9913,15.093,280700.0],["2000-06-16",15.2454,15.2962,14.6356,14.6864,401400.0],["2000-06-19",14.7372,15.3979,14.6356,15.347,336700.0],["2000-06-20",15.1438,15.8552,15.093,15.4995,631200.0],["2000-06-21",15.6011,16.0077,15.4487,15.9061,481700.0],["2000-06-22",16.0585,16.0585,15.3979,15.4487,447500.0],["2000-06-23",15.4995,15.7028,15.4487,15.7028,395200.0],["2000-06-26",15.652,16.8208,15.652,16.6175,863100.0],["2000-06-27",16.8716,18.2437,16.77,17.5322,1461200.0],["2000-06-28",17.583,18.142,17.583,17.6974,687700.0],["2000-06-29",17.5322,17.6339,17.1765,17.329,458000.0],["2000-06-30",17.3798,17.6847,17.1257,17.1257,669600.0],["2000-07-03",17.1765,17.8371,17.1257,17.8371,260500.0],["2000-07-05",18.0404,18.2437,17.9388,17.9896,438200.0],["2000-07-06",17.9896,19.006,17.888,19.006,966900.0],["2000-07-07",19.1076,19.819,18.701,19.1076,2069100.0],["2000-07-10",19.0568,19.5141,18.3961,19.5141,892100.0],["2000-07-11",19.3109,19.4633,18.9043,19.1076,999400.0],["2000-07-12",19.0059,19.0059,18.1929,18.3453,1112600.0],["2000-07-13",18.3961,18.9043,18.3453,18.8027,932600.0],["2000-07-14",18.7519,19.006,18.5994,19.006,497300.0],["2000-07-17",18.701,19.0568,18.4978,18.6248,1170400.0],["2000-07-18",18.4978,18.9551,18.0404,18.9551,770900.0],["2000-07-19",19.3109,19.3109,18.6502,18.6502,1114900.0],["2000-07-20",18.7519,18.9043,18.5994,18.9043,681300.0],["2000-07-21",18.7519,18.7519,17.888,18.2437,423200.0],["2000-07-24",17.888,17.888,17.3798,17.5322,798700.0],["2000-07-25",17.4814,17.6339,17.4306,17.583,458100.0],["2000-07-26",17.4814,17.5322,16.5667,16.77,655200.0],["2000-07-27",16.8208,17.1257,16.4651,16.6175,792600.0],["2000-07-28",16.7191,16.7191,16.3634,16.6175,452200.0],["2000-07-31",16.465,16.8716,16.0585,16.8716,1115400.0],["2000-08-01",16.6683,17.3798,16.4142,17.329,593500.0],["2000-08-02",17.2273,18.5486,17.1765,18.5486,781300.0],["2000-08-03",18.2437,19.006,17.9388,18.0912,1167800.0],["2000-08-04",18.2437,18.2945,17.7863,18.2945,368000.0],["2000-08-07",18.2437,18.2437,17.4814,17.6847,388400.0],["2000-08-08",17.4814,17.7355,17.2781,17.6847,494900.0],["2000-08-09",17.5322,17.5322,17.1257,17.2273,295900.0],["2000-08-10",17.3798,17.4306,16.9224,16.9224,379000.0],["2000-08-11",16.9732,17.024,16.6175,16.7191,727500.0],["2000-08-14",16.8716,17.1765,16.5159,16.8335,742800.0],["2000-08-15",16.8208,17.1765,16.3126,16.6175,620000.0],["2000-08-16",16.5667,16.77,16.211,16.3126,601000.0],["2000-08-17",16.465,17.2781,16.3126,17.1765,887600.0],["2000-08-18",17.1765,17.4814,17.1257,17.2273,759400.0],["2000-08-21",17.4306,18.0404,17.329,17.7863,1038400.0],["2000-08-22",17.888,18.9043,17.888,18.8535,2045700.0],["2000-08-23",18.7519,19.1076,18.5486,18.6502,992600.0],["2000-08-24",18.6502,18.9043,18.3453,18.5486,1246300.0],["2000-08-25",18.4978,19.006,18.4978,18.701,1006300.0],["2000-08-28",18.701,19.26,18.701,18.8027,828100.0],["2000-08-29",18.701,18.9043,18.6502,18.7519,413100.0],["2000-08-30",18.8535,18.9043,18.701,18.701,425300.0],["2000-08-31",18.7519,19.1076,18.701,18.8027,711200.0],["2000-09-01",19.0568,19.565,18.9043,19.3109,526800.0],["2000-09-05",19.2092,19.5649,19.1584,19.4633,463200.0],["2000-09-06",19.3109,19.819,19.1584,19.5141,728700.0],["2000-09-07",19.5141,19.6666,19.3109,19.6158,893100.0],["2000-09-08",19.4633,19.565,18.4978,18.9043,667900.0],["2000-09-11",18.9551,19.26,18.9043,19.2092,413100.0],["2000-09-12",19.3109,20.0731,19.2092,19.7174,1333300.0],["2000-09-13",19.6158,20.0223,19.4633,19.4633,783800.0],["2000-09-14",19.5141,20.378,19.5141,20.378,973400.0],["2000-09-15",21.3436,21.3944,20.7338,20.9879,1614200.0],["2000-09-18",20.9879,21.4452,20.937,21.2419,1480200.0],["2000-09-19",21.0895,21.496,20.2256,20.378,666900.0],["2000-09-20",20.3272,20.5305,20.2764,20.5305,533800.0],["2000-09-21",20.5305,20.5813,20.378,20.5305,641900.0],["2000-09-22",20.4797,20.4797,20.0731,20.2764,325800.0],["2000-09-25",20.3272,21.0387,20.2256,20.6829,598200.0],["2000-09-26",20.9879,21.4452,20.9879,21.4452,865800.0],["2000-09-27",21.3944,21.4452,20.7846,20.9879,1084800.0],["2000-09-28",21.0895,22.1567,20.9879,21.9026,1906100.0],["2000-09-29",21.8009,22.1567,21.0895,21.1403,803800.0],["2000-10-02",21.1403,22.7157,20.9879,22.5632,1503600.0],["2000-10-03",22.5632,22.8681,22.1567,22.2075,1353200.0],["2000-10-04",22.1059,22.3091,21.8009,21.8518,1196100.0],["2000-10-05",21.8518,22.3091,21.6485,22.055,1261100.0],["2000-10-06",22.2583,22.2583,21.4452,21.496,513400.0],["2000-10-09",21.496,21.6993,21.0387,21.5977,521600.0],["2000-10-10",21.4961,21.9534,21.1911,21.4452,804200.0],["2000-10-11",21.1403,21.1911,20.2256,20.937,852300.0],["2000-10-12",21.1403,21.7501,20.8354,21.7501,1647900.0],["2000-10-13",21.5469,21.6993,21.3436,21.5977,1207100.0],["2000-10-16",21.6485,22.0042,21.496,21.7501,928600.0],["2000-10-17",21.9026,21.9534,21.1911,21.3436,1474100.0],["2000-10-18",21.0895,21.0895,20.378,20.5813,819100.0],["2000-10-19",20.6321,21.3436,20.6321,21.2928,604200.0],["2000-10-20",21.1403,21.496,21.0895,21.2928,693300.0],["2000-10-23",21.0895,21.3436,21.0387,21.1911,406100.0],["2000-10-24",21.2928,21.496,20.8862,21.2419,483200.0],["2000-10-25",21.1403,21.1911,20.3272,20.4289,621900.0],["2000-10-26",20.3272,20.4289,19.2092,19.819,898400.0],["2000-10-27",19.6158,20.2764,19.5141,19.7174,875700.0],["2000-10-30",19.5141,20.7846,19.4633,20.5813,594400.0],["2000-10-31",20.7846,23.7828,20.7846,23.5796,3179900.0],["2000-11-01",23.5796,23.5796,22.9698,23.2239,2261300.0],["2000-11-02",23.0714,23.5796,23.0714,23.4271,1692800.0],["2000-11-03",23.5288,23.9861,23.4271,23.5796,1343500.0],["2000-11-06",23.173,23.732,23.0714,23.6812,916200.0],["2000-11-07",23.6304,24.1894,23.3763,23.8845,1272700.0],["2000-11-08",23.9353,24.291,23.6812,24.1894,1256800.0],["2000-11-09",24.0878,24.3418,23.9353,24.3418,953300.0],["2000-11-10",23.9861,24.0369,23.5796,23.7829,847900.0],["2000-11-13",23.5288,23.5796,22.4616,22.7665,898900.0],["2000-11-14",22.8681,23.5288,22.8173,23.4271,413700.0],["2000-11-15",23.5288,23.9861,23.173,23.732,418800.0],["2000-11-16",23.5288,23.732,23.5288,23.6304,840700.0],["2000-11-17",23.5796,23.6304,22.8681,23.3255,627800.0],["2000-11-20",23.1222,23.2238,22.4616,22.7665,846800.0],["2000-11-21",22.8681,22.9698,22.4616,22.5632,721400.0],["2000-11-22",22.3599,22.7157,22.2583,22.3599,549600.0],["2000-11-24",22.3091,22.5632,22.1567,22.4108,187100.0],["2000-11-27",22.5632,23.732,22.4616,23.4779,575400.0],["2000-11-28",23.5288,23.6304,22.7157,23.0714,547700.0],["2000-11-29",23.0206,24.1894,22.9698,23.8845,1024800.0],["2000-11-30",23.9353,23.9353,23.4271,23.5796,1704600.0],["2000-12-01",23.4271,24.4943,23.4271,24.291,1312300.0],["2000-12-04",24.23,24.4496,24.1162,24.4496,600500.0],["2000-12-05",24.4496,24.8155,24.3439,24.7992,916800.0],["2000-12-06",25.0025,25.0431,23.9942,24.1731,735800.0],["2000-12-07",24.23,24.5878,23.9617,24.2788,633900.0],["2000-12-08",24.4333,25.2952,24.3114,25.1651,1070100.0],["2000-12-11",25.1244,25.344,24.9618,25.2871,886800.0],["2000-12-12",25.1244,25.4009,24.9212,24.9537,796200.0],["2000-12-13",24.7992,24.8724,24.1894,24.2463,768800.0],["2000-12-14",24.2382,24.2382,23.2543,23.3844,674200.0],["2000-12-15",23.4576,23.5714,23.3926,23.482,1343900.0],["2000-12-18",23.5389,24.4089,23.5389,24.1813,1349200.0],["2000-12-19",24.2707,25.0431,24.1081,24.352,1644700.0],["2000-12-20",23.9861,23.9861,23.1812,23.482,829700.0],["2000-12-21",23.5389,23.7829,22.7584,23.7829,861900.0],["2000-12-22",23.7015,24.0268,23.4007,23.7422,464500.0],["2000-12-26",23.9455,24.1894,23.8235,23.9861,580100.0],["2000-12-27",23.9048,24.3845,23.7422,24.1731,692800.0],["2000-12-28",24.1813,24.1813,23.7828,23.9048,663000.0],["2000-12-29",23.9048,24.4658,23.9048,24.1894,1807200.0],["2001-01-02",24.0674,24.1731,23.417,23.5796,1651400.0],["2001-01-03",23.5714,23.5796,22.677,23.3275,1145900.0],["2001-01-04",23.1324,23.978,23.0836,23.604,1853600.0],["2001-01-05",23.4983,23.4983,22.4006,22.4738,781100.0],["2001-01-08",22.4087,22.7584,21.7339,22.0754,521300.0],["2001-01-09",22.0754,22.0754,21.2216,21.4655,844500.0],["2001-01-10",21.4737,22.0022,21.3517,21.7908,877200.0],["2001-01-11",21.8314,22.9698,21.7664,22.9047,1237000.0],["2001-01-12",22.9047,22.9698,22.5632,22.7827,1207500.0],["2001-01-16",22.7665,22.8071,22.4413,22.7665,1248100.0],["2001-01-17",22.7584,22.9291,22.6201,22.7665,869900.0],["2001-01-18",22.7665,22.7665,22.4819,22.6852,600100.0],["2001-01-19",22.677,22.6852,21.5062,21.7013,958700.0],["2001-01-22",21.9534,22.677,21.9209,22.5226,1289600.0],["2001-01-23",22.5225,22.6364,21.9615,22.0672,594200.0],["2001-01-24",22.1567,22.6039,22.116,22.4006,1224900.0],["2001-01-25",22.5226,22.5551,22.0184,22.4169,663400.0],["2001-01-26",22.3437,22.7258,22.0754,22.5063,694300.0],["2001-01-29",22.6445,22.8478,22.5307,22.7584,1235500.0],["2001-01-30",22.7665,24.1894,22.7665,23.7503,1811700.0],["2001-01-31",23.7666,24.1081,23.7097,24.1081,1292900.0],["2001-02-01",23.9861,24.0674,23.7422,24.0268,778000.0],["2001-02-02",23.9861,24.6285,23.9129,24.3927,1105000.0],["2001-02-05",24.4252,24.4902,24.0674,24.2788,699000.0],["2001-02-06",24.1894,24.6366,23.9861,24.5146,589300.0],["2001-02-07",24.5146,24.6203,24.1894,24.4658,392600.0],["2001-02-08",24.4252,24.8968,24.4008,24.8073,736800.0],["2001-02-09",24.6041,24.6041,23.4983,24.2707,862300.0],["2001-02-12",24.23,24.6366,24.1406,24.165,811200.0],["2001-02-13",24.1894,24.3927,24.0674,24.3845,794700.0],["2001-02-14",24.352,24.352,23.7341,23.7341,746800.0],["2001-02-15",23.5796,24.1894,23.5796,24.0674,944800.0],["2001-02-16",23.8642,23.8723,23.4657,23.791,501300.0],["2001-02-20",23.9455,24.23,23.8072,24.0756,1327900.0],["2001-02-21",24.1081,24.1081,23.1486,23.2381,1212000.0],["2001-02-22",23.0917,23.1324,21.62,21.9534,1640100.0],["2001-02-23",21.4655,21.994,21.1484,21.9534,1583500.0],["2001-02-26",22.1567,23.669,22.1485,23.3194,1074600.0],["2001-02-27",23.2543,23.3763,22.9291,23.2299,785300.0],["2001-02-28",23.3356,23.417,22.49,22.6852,650400.0],["2001-03-01",22.677,22.6933,21.9453,22.116,460000.0],["2001-03-02",22.1567,22.6039,21.9209,22.051,722300.0],["2001-03-05",22.0428,22.8478,21.8884,22.8478,1586000.0],["2001-03-06",23.0511,23.0917,22.6039,22.6689,397700.0],["2001-03-07",22.7258,22.8153,22.2868,22.799,669000.0],["2001-03-08",23.0023,23.0673,22.5957,22.7665,613500.0],["2001-03-09",22.6445,22.6445,21.8477,22.0347,523600.0],["2001-03-12",22.0754,22.116,21.2216,21.2379,958800.0],["2001-03-13",21.4249,21.4249,20.4085,20.6118,714700.0],["2001-03-14",20.3272,20.3272,18.9856,19.5223,1503700.0],["2001-03-15",19.6767,20.1239,19.5141,19.6686,900400.0],["2001-03-16",18.9856,19.3109,18.0506,18.4165,1350700.0],["2001-03-19",18.4978,18.5384,17.2375,17.8392,2061500.0],["2001-03-20",17.9693,18.0506,17.3107,17.3432,897000.0],["2001-03-21",17.4814,18.1725,16.7252,16.9122,1218300.0],["2001-03-22",16.2618,16.3431,15.652,16.1398,2176300.0],["2001-03-23",16.1805,17.4814,16.1805,17.4245,2135900.0],["2001-03-26",17.4245,18.4896,17.4245,18.2945,1033300.0],["2001-03-27",18.1319,18.3026,17.4489,17.8879,1399000.0],["2001-03-28",17.888,18.0506,17.579,17.9693,661200.0],["2001-03-29",17.888,18.2945,17.888,18.2132,710400.0],["2001-03-30",18.1725,18.3758,17.7985,18.2782,858300.0],["2001-04-02",18.2538,18.2945,17.7009,17.8879,797400.0],["2001-04-03",17.6847,17.6847,16.6277,17.0505,1034500.0],["2001-04-04",16.9122,17.9693,16.8716,17.831,792900.0],["2001-04-05",17.831,18.6929,17.8148,18.5791,795500.0],["2001-04-06",18.5791,18.6604,18.0587,18.1237,1174500.0],["2001-04-09",18.1237,18.4409,17.9611,18.3351,1106200.0],["2001-04-10",18.327,18.3514,16.9122,17.3188,2335900.0],["2001-04-11",17.3594,17.5627,17.0749,17.0749,1771200.0],["2001-04-12",17.0342,17.3188,16.9692,17.3025,1853100.0],["2001-04-16",17.3025,17.4326,16.9854,17.1155,713000.0],["2001-04-17",17.1155,17.6522,17.1155,17.644,858800.0],["2001-04-18",17.888,19.5141,17.888,18.6604,1013200.0],["2001-04-19",18.6604,18.8555,18.4815,18.8067,926300.0],["2001-04-20",18.9287,19.0913,18.3433,18.4978,667600.0],["2001-04-23",18.6197,18.6197,18.0912,18.262,392500.0],["2001-04-24",18.2539,18.7173,18.2051,18.3596,916700.0],["2001-04-25",18.3595,18.7173,18.2295,18.4896,565000.0],["2001-04-26",18.6197,19.2702,18.5303,18.888,878800.0],["2001-04-27",20.124,20.124,19.1076,19.8556,2788700.0],["2001-04-30",21.3436,21.9534,20.9452,21.433,2291100.0],["2001-05-01",21.7501,21.7826,21.5143,21.6038,1743000.0],["2001-05-02",21.7908,22.0347,21.5875,21.9453,679900.0],["2001-05-03",21.9534,21.9534,20.6525,20.8151,807500.0],["2001-05-04",21.0102,21.4249,20.8151,21.3355,547400.0],["2001-05-07",21.3436,21.5469,21.3029,21.3517,462500.0],["2001-05-08",21.3842,21.7095,21.181,21.6688,386500.0],["2001-05-09",21.4656,21.4737,21.1403,21.3111,446500.0],["2001-05-10",21.3111,21.7095,21.3029,21.6363,254000.0],["2001-05-11",21.7176,21.7257,21.0671,21.0753,351600.0],["2001-05-14",21.2541,21.3029,20.6931,20.7826,472000.0],["2001-05-15",20.7825,21.0997,20.4898,20.9045,440400.0],["2001-05-16",20.7419,21.4249,20.5305,21.1972,420800.0],["2001-05-17",21.4005,22.0347,21.3436,21.9941,550700.0],["2001-05-18",22.2786,22.7258,22.2136,22.6689,1075300.0],["2001-05-21",22.7665,23.2381,22.3193,23.0917,773700.0],["2001-05-22",23.295,23.295,22.9779,23.1405,442000.0],["2001-05-23",23.0917,23.0917,22.5144,22.7096,692300.0],["2001-05-24",22.7014,22.9291,22.6852,22.7665,706400.0],["2001-05-25",22.8885,22.9535,22.6852,22.8397,518100.0],["2001-05-29",22.9697,23.2299,22.7502,23.2299,712600.0],["2001-05-30",23.2543,23.5552,22.4819,22.612,997800.0],["2001-05-31",22.9291,22.9291,22.1567,22.6933,743600.0],["2001-06-01",22.6933,22.9535,22.4819,22.8071,493000.0],["2001-06-04",22.8071,22.8234,22.4819,22.8153,414700.0],["2001-06-05",22.7665,23.1243,22.6852,23.0348,814800.0],["2001-06-06",22.8478,23.3356,22.6039,22.7584,939100.0],["2001-06-07",22.6852,22.8478,22.0266,22.303,980200.0],["2001-06-08",21.9127,22.0754,21.8396,21.864,496000.0],["2001-06-11",21.7826,21.7826,21.3842,21.6119,461300.0],["2001-06-12",21.6038,21.6038,20.6525,21.0427,946200.0],["2001-06-13",21.2216,21.4655,21.1403,21.2541,503800.0],["2001-06-14",21.3842,21.5875,20.7338,20.8232,708600.0],["2001-06-15",20.3679,20.8964,20.0752,20.3272,1023800.0],["2001-06-18",20.3272,20.5386,19.9125,20.2296,657600.0],["2001-06-19",19.3109,19.6849,19.3109,19.6117,1583500.0],["2001-06-20",19.5954,19.7825,19.4166,19.4653,1229300.0],["2001-06-21",19.4735,19.4979,18.9206,19.1076,1297600.0],["2001-06-22",19.1076,19.1076,18.5384,18.701,2027800.0],["2001-06-25",18.945,18.945,17.9693,18.0099,1517200.0],["2001-06-26",17.4814,18.0506,17.3594,17.8066,2941000.0],["2001-06-27",17.888,17.888,17.644,17.7091,780100.0],["2001-06-28",17.7091,18.4978,17.0749,17.7009,2058400.0],["2001-06-29",17.1318,18.2782,17.1318,17.9042,3769200.0],["2001-07-02",17.8066,18.701,17.7579,18.1725,1862800.0],["2001-07-03",18.1725,18.4165,17.5058,17.8961,1314500.0],["2001-07-05",17.9693,18.2538,17.8798,18.1725,650100.0],["2001-07-06",18.0912,18.1563,17.3188,17.6928,1505000.0],["2001-07-09",17.5221,17.6847,17.1155,17.3269,945000.0],["2001-07-10",17.5221,17.8473,17.0749,17.0749,1003400.0],["2001-07-11",17.2375,17.2537,16.465,16.8147,792900.0],["2001-07-12",17.2375,17.6278,17.0667,17.4814,1158800.0],["2001-07-13",17.5627,17.8961,17.4326,17.6522,626900.0],["2001-07-16",17.5627,17.5952,16.6602,16.6602,1154300.0],["2001-07-17",16.8716,16.9529,16.1805,16.4569,1582100.0],["2001-07-18",16.4488,17.5383,16.2211,17.4895,1357100.0],["2001-07-19",17.4895,17.7335,16.9854,17.2456,685100.0],["2001-07-20",17.3269,17.4652,16.7496,16.8797,832500.0],["2001-07-23",17.4408,17.5302,17.1968,17.3676,622600.0],["2001-07-24",17.5627,17.8066,17.3838,17.7335,1244400.0],["2001-07-25",17.6034,17.6115,16.091,16.6683,2435700.0],["2001-07-26",16.0992,17.3188,16.0992,17.2781,2293800.0],["2001-07-27",17.1968,18.262,17.1968,17.9449,1152500.0],["2001-07-30",17.9449,18.5547,17.9449,18.3108,1672900.0],["2001-07-31",18.3758,18.5384,18.1969,18.5384,1214900.0],["2001-08-01",18.5384,18.5384,18.4165,18.4734,768000.0],["2001-08-02",18.4978,18.701,18.4896,18.5628,985600.0],["2001-08-03",18.5384,18.5384,18.2132,18.2538,799200.0],["2001-08-06",18.2132,18.2945,17.9693,18.0506,279600.0],["2001-08-07",17.8473,17.8473,17.4408,17.7904,342600.0],["2001-08-08",17.6847,17.766,16.9448,17.0667,641300.0],["2001-08-09",17.0667,17.6844,17.0667,17.4729,952900.0],["2001-08-10",17.4729,18.0229,17.3883,18.0229,670600.0],["2001-08-13",18.0229,18.1075,17.8113,18.0229,1080200.0],["2001-08-14",18.0229,18.0229,17.6675,17.7521,630000.0],["2001-08-15",17.769,17.769,17.346,17.4221,755200.0],["2001-08-16",17.4306,17.5152,17.346,17.4306,840500.0],["2001-08-17",17.4306,17.4729,17.3206,17.4137,716600.0],["2001-08-20",17.346,17.456,17.2952,17.4306,380500.0],["2001-08-21",17.346,17.4306,16.9652,17.2021,488500.0],["2001-08-22",17.2021,17.2783,16.9483,17.219,633200.0],["2001-08-23",17.1344,17.4729,17.0075,17.4137,617000.0],["2001-08-24",17.346,18.1583,16.9906,18.0398,773300.0],["2001-08-27",17.9383,18.0821,17.7098,18.0229,584500.0],["2001-08-28",18.1075,18.4036,18.0229,18.099,1139200.0],["2001-08-29",18.1921,18.1921,17.7013,18.1921,702000.0],["2001-08-30",18.1498,18.3613,18.0229,18.209,937700.0],["2001-08-31",18.209,18.4629,18.0821,18.3359,489800.0],["2001-09-04",18.2344,18.5729,18.1075,18.2852,500100.0],["2001-09-05",18.1921,18.4459,18.0313,18.3783,607300.0],["2001-09-06",18.2852,18.2852,17.8029,17.8875,829100.0],["2001-09-07",17.769,18.2344,17.5575,17.8283,892000.0],["2001-09-10",17.6844,18.006,17.5998,17.9213,721600.0],["2001-09-17",17.7606,17.7606,16.9229,17.0921,1641300.0],["2001-09-18",17.2444,17.5575,16.889,16.9906,1409800.0],["2001-09-19",16.9906,17.1767,15.9921,16.3729,1202000.0],["2001-09-20",16.0344,16.3475,15.2306,15.2729,1413300.0],["2001-09-21",14.1306,15.1883,14.0037,14.706,1940600.0],["2001-09-24",15.1037,15.3829,15.036,15.1291,1275800.0],["2001-09-25",15.146,15.3998,14.8752,15.2475,646600.0],["2001-09-26",15.2306,15.2898,14.7144,14.7144,440500.0],["2001-09-27",14.5537,14.9768,14.4014,14.8922,1080700.0],["2001-09-28",15.0952,15.3998,15.0614,15.2729,1301100.0],["2001-10-01",15.3998,15.3998,14.6383,15.1121,878100.0],["2001-10-02",14.9006,15.3321,14.8498,15.2729,1429300.0],["2001-10-03",15.2729,16.0767,15.1544,15.8652,797600.0],["2001-10-04",16.0344,16.6267,15.9498,16.4998,1137500.0],["2001-10-05",16.6691,16.8806,16.1529,16.796,565100.0],["2001-10-08",16.796,16.796,16.2544,16.4152,414700.0],["2001-10-09",16.4152,16.4237,16.1191,16.2037,257300.0],["2001-10-10",16.2375,17.769,16.1614,17.5067,1526900.0],["2001-10-11",17.6844,18.0652,17.6844,17.8706,727500.0],["2001-10-12",17.6844,17.8452,17.0921,17.6083,460200.0],["2001-10-15",17.5575,17.6675,17.346,17.6421,445500.0],["2001-10-16",17.8536,18.1075,17.6675,18.0313,694000.0],["2001-10-17",18.1921,18.2767,17.5152,17.7267,753100.0],["2001-10-18",17.6844,17.7437,16.8129,16.9567,741400.0],["2001-10-19",16.8214,17.109,16.4998,17.0329,732800.0],["2001-10-22",17.1767,17.9552,17.1767,17.8537,814800.0],["2001-10-23",18.6152,18.6152,17.5152,17.769,1009500.0],["2001-10-24",18.0229,18.2936,17.5575,17.676,758100.0],["2001-10-25",16.9229,17.769,16.6437,17.5152,1882900.0],["2001-10-26",17.9383,18.8859,17.6844,18.8267,1327600.0],["2001-10-29",19.0382,19.0382,18.1075,18.1413,527500.0],["2001-10-30",18.226,18.226,17.4729,17.6929,330300.0],["2001-10-31",18.0229,18.1413,17.8536,17.8875,363500.0],["2001-11-01",17.896,18.6152,17.769,18.5644,343000.0],["2001-11-02",18.446,18.6152,18.3613,18.4375,711600.0],["2001-11-05",18.6152,19.0552,18.6152,18.8775,373800.0],["2001-11-06",18.6998,19.0383,18.6236,18.979,404800.0],["2001-11-07",18.8267,19.1229,18.759,18.9198,357200.0],["2001-11-08",18.9536,19.4613,18.9113,19.0129,643600.0],["2001-11-09",19.0975,19.2244,18.7759,19.2244,257400.0],["2001-11-12",19.2244,19.4613,18.8859,19.4359,634200.0],["2001-11-13",19.7998,20.1298,19.7575,20.0452,751600.0],["2001-11-14",20.1805,20.4767,19.8421,20.1129,593200.0],["2001-11-15",20.0959,20.3582,19.9098,20.3582,645100.0],["2001-11-16",20.3582,21.2656,20.3204,20.9442,1121800.0],["2001-11-19",20.9442,21.2656,20.6607,21.1427,1010300.0],["2001-11-20",21.0293,21.4262,20.8403,20.9253,561900.0],["2001-11-21",20.9253,21.1238,20.793,20.8592,371600.0],["2001-11-23",20.9253,21.0954,20.9064,21.0009,244900.0],["2001-11-26",21.0765,21.4073,20.9253,21.1522,949700.0],["2001-11-27",21.1522,21.3034,20.793,21.086,808200.0],["2001-11-28",21.0765,21.1143,20.793,20.9348,1008700.0],["2001-11-29",20.793,21.1616,20.604,21.1238,535100.0],["2001-11-30",21.1143,21.1143,20.4055,20.5095,657500.0],["2001-12-03",20.0369,20.4338,19.8384,20.311,949100.0],["2001-12-04",20.415,21.3128,20.415,21.1238,1088900.0],["2001-12-05",21.1616,22.1162,21.1332,22.0878,623700.0],["2001-12-06",21.9272,21.9272,21.3128,21.5397,946800.0],["2001-12-07",21.5397,21.6153,21.2656,21.6153,288900.0],["2001-12-10",21.4262,21.5491,21.0765,21.1427,312400.0],["2001-12-11",21.2183,21.6436,20.9253,21.0954,772300.0],["2001-12-12",21.2656,21.5019,20.7174,20.8781,650100.0],["2001-12-13",20.8781,21.0765,20.6985,20.982,514100.0],["2001-12-14",20.8875,21.0293,20.8025,20.8781,390600.0],["2001-12-17",20.8875,21.2656,20.8592,20.8875,1004500.0],["2001-12-18",21.0293,21.2656,21.0009,21.2656,1059200.0],["2001-12-19",21.3128,21.7476,21.2372,21.4546,944800.0],["2001-12-20",21.2656,21.6436,21.2278,21.4546,862800.0],["2001-12-21",21.7381,21.8799,21.5491,21.7476,699600.0],["2001-12-24",21.7381,21.9083,21.672,21.8705,213000.0],["2001-12-26",21.7381,22.2769,21.7003,22.0595,363100.0],["2001-12-27",22.0689,22.3052,22.0311,22.2296,576200.0],["2001-12-28",22.2391,22.4753,22.2107,22.3714,676500.0],["2001-12-31",22.1635,22.7305,22.1635,22.551,694500.0],["2002-01-02",22.5415,22.5982,21.8327,22.2107,1332200.0],["2002-01-03",21.9272,22.7778,21.9272,22.6927,822300.0],["2002-01-04",22.6927,23.0141,22.5793,22.7211,927300.0],["2002-01-07",22.7778,23.1369,22.7778,22.929,590100.0],["2002-01-08",23.0046,23.1086,22.7305,23.033,632900.0],["2002-01-09",23.0141,23.2504,21.965,22.0122,1718500.0],["2002-01-10",22.0122,22.0689,21.5491,21.7381,1134200.0],["2002-01-11",21.7381,22.0217,21.6909,21.7098,703200.0],["2002-01-14",21.672,22.3052,21.672,21.8799,437000.0],["2002-01-15",21.8799,22.1634,21.6909,21.8043,365500.0],["2002-01-16",21.7381,21.7854,21.1616,21.275,516200.0],["2002-01-17",21.3601,21.7192,21.2656,21.5491,662600.0],["2002-01-18",21.1238,21.3601,21.1238,21.275,619800.0],["2002-01-22",21.3601,21.5869,21.3601,21.4168,650700.0],["2002-01-23",21.3979,21.8327,21.3317,21.7476,319800.0],["2002-01-24",21.7476,22.0217,21.379,21.3884,436300.0],["2002-01-25",21.3884,21.6058,21.3601,21.3601,617300.0],["2002-01-28",21.3601,21.5207,21.3128,21.3223,464700.0],["2002-01-29",21.3317,21.3601,20.5851,20.689,596600.0],["2002-01-30",20.793,20.8497,20.0936,20.3677,1091000.0],["2002-01-31",20.1503,20.9159,20.1503,20.7552,1049600.0],["2002-02-01",20.7741,20.8875,20.4055,20.6229,560300.0],["2002-02-04",20.2259,20.5095,19.829,20.0369,558400.0],["2002-02-05",20.2543,20.2732,19.5549,19.8479,702500.0],["2002-02-06",19.8384,19.8384,19.1485,19.2146,634600.0],["2002-02-07",19.328,19.4698,18.9878,19.1012,931200.0],["2002-02-08",19.1012,19.2808,18.7137,18.9405,1529800.0],["2002-02-11",19.139,20.5095,19.139,19.914,1063800.0],["2002-02-12",19.9046,20.0463,19.6494,19.9424,810800.0],["2002-02-13",19.9802,20.3015,19.9235,19.9802,762900.0],["2002-02-14",19.9896,20.0747,19.2335,19.5454,1126400.0],["2002-02-15",19.7534,19.8195,19.328,19.4226,592300.0],["2002-02-19",19.8951,20.0936,18.5247,18.5814,1234200.0],["2002-02-20",18.6381,18.6664,18.2128,18.468,1140400.0],["2002-02-21",18.6003,18.6192,18.1655,18.2411,805600.0],["2002-02-22",18.4585,18.4774,18.2128,18.3829,508800.0],["2002-02-25",18.364,18.4396,18.071,18.3735,821800.0],["2002-02-26",18.3735,18.5152,18.2695,18.4302,713100.0],["2002-02-27",18.5247,19.4225,18.4774,19.2619,1233800.0],["2002-02-28",19.2619,19.4698,19.0728,19.2335,893900.0],["2002-03-01",19.2335,19.2335,18.1561,18.5814,1112100.0],["2002-03-04",18.7704,19.139,18.6664,19.0067,1060100.0],["2002-03-05",19.0161,19.1296,19.0067,19.0445,890200.0],["2002-03-06",18.9689,19.9424,18.7799,19.7344,661400.0],["2002-03-07",19.6588,19.7817,19.1863,19.3375,1026100.0],["2002-03-08",19.5643,20.1598,19.4698,19.8006,539700.0],["2002-03-11",19.7533,19.829,19.3753,19.5171,370500.0],["2002-03-12",19.5171,19.5171,18.6475,19.054,836200.0],["2002-03-13",19.0918,19.2335,18.6192,19.1107,459300.0],["2002-03-14",19.0918,19.3942,18.9972,19.0918,653200.0],["2002-03-15",19.0918,19.1674,18.8082,19.0067,996400.0],["2002-03-18",19.0067,19.1768,18.9311,19.1107,492900.0],["2002-03-19",19.2052,19.4415,19.1579,19.2808,322800.0],["2002-03-20",19.2808,19.4415,18.9122,19.2713,551500.0],["2002-03-21",19.2808,19.6494,19.2808,19.5738,618100.0],["2002-03-22",19.6588,19.829,19.3091,19.5927,456700.0],["2002-03-25",19.8006,20.018,19.5454,19.621,658200.0],["2002-03-26",19.621,19.8479,19.5171,19.5927,455800.0],["2002-03-27",19.6116,19.7344,19.4698,19.6116,556600.0],["2002-03-28",19.4698,19.6683,19.4698,19.5927,1312900.0],["2002-04-01",19.5927,19.5927,19.2335,19.3658,386600.0],["2002-04-02",19.3564,19.3564,18.9783,19.0445,751200.0],["2002-04-03",19.0918,19.1579,19.0445,19.1579,435800.0],["2002-04-04",19.2524,19.6399,19.2241,19.4698,695600.0],["2002-04-05",19.328,19.6116,19.2997,19.3469,254000.0],["2002-04-08",19.2524,19.3753,19.139,19.328,173200.0],["2002-04-09",19.2808,19.4604,19.1107,19.243,435200.0],["2002-04-10",19.243,19.4604,19.2335,19.3469,436700.0],["2002-04-11",19.328,19.3469,18.761,18.8649,584000.0],["2002-04-12",18.8838,18.8933,18.3356,18.4396,664200.0],["2002-04-15",18.4396,18.6192,18.2317,18.4774,897600.0],["2002-04-16",18.6192,18.8082,18.5247,18.7515,635800.0],["2002-04-17",18.761,18.761,18.1277,18.1939,1199900.0],["2002-04-18",18.3167,18.7988,17.9576,18.6853,643600.0],["2002-04-19",18.761,18.9783,18.3356,18.9122,441300.0],["2002-04-22",18.8082,19.0067,18.5247,18.657,705200.0],["2002-04-23",18.4302,19.1201,18.4302,18.6759,543900.0],["2002-04-24",18.7515,18.9878,18.6192,18.657,303500.0],["2002-04-25",18.657,18.9405,17.7686,18.0994,1020800.0],["2002-04-26",18.2884,18.3356,17.6741,17.7024,997900.0],["2002-04-29",17.7497,18.2411,17.7402,17.967,1517600.0],["2002-04-30",17.9576,18.1277,17.8631,17.8631,1241600.0],["2002-05-01",17.8631,18.0994,17.8631,17.9576,1209100.0],["2002-05-02",17.9576,18.0616,17.778,17.9009,754300.0],["2002-05-03",17.9576,18.0048,17.296,17.485,1084700.0],["2002-05-06",17.485,17.9387,17.3622,17.4189,703000.0],["2002-05-07",17.3905,17.7686,17.2487,17.4945,553400.0],["2002-05-08",17.6268,18.2411,17.6173,18.1372,968000.0],["2002-05-09",18.1372,18.4585,18.0143,18.1088,534600.0],["2002-05-10",18.0994,18.2128,17.7591,17.7875,904400.0],["2002-05-13",17.7875,17.8631,17.4094,17.5323,954500.0],["2002-05-14",17.7686,18.0143,17.7308,17.8347,853000.0],["2002-05-15",17.7591,18.0332,17.6741,17.882,1038200.0],["2002-05-16",18.0048,18.4396,17.9576,18.3924,397900.0],["2002-05-17",18.4491,18.8649,18.2128,18.4018,340800.0],["2002-05-20",18.3829,18.7137,18.2033,18.4869,377300.0],["2002-05-21",18.7137,18.7137,17.8631,18.0427,383700.0],["2002-05-22",18.0048,18.2789,17.5323,17.7969,481200.0],["2002-05-23",17.8064,18.0332,17.5323,17.9103,501300.0],["2002-05-24",17.8158,17.8631,17.5417,17.5512,418100.0],["2002-05-28",17.5512,17.8631,17.5512,17.7875,417600.0],["2002-05-29",17.7969,17.8158,17.2015,17.5039,326000.0],["2002-05-30",17.3905,17.5039,17.1164,17.3432,653900.0],["2002-05-31",17.3433,17.4567,17.2676,17.3527,1189900.0],["2002-06-03",17.3433,17.3527,16.4926,16.5588,1536700.0],["2002-06-04",16.5588,17.0975,16.4926,16.814,1363900.0],["2002-06-05",16.8612,16.9179,16.6817,16.7384,1022800.0],["2002-06-06",16.8707,16.899,16.5871,16.7289,881000.0],["2002-06-07",16.7195,16.8707,16.3603,16.6438,846700.0],["2002-06-10",16.6344,16.9179,16.6344,16.7289,276700.0],["2002-06-11",16.8707,16.9179,16.2941,16.2941,521900.0],["2002-06-12",16.2847,16.3981,15.5475,15.9728,1164900.0],["2002-06-13",15.935,15.9445,15.4341,15.5853,1640600.0],["2002-06-14",15.2639,15.7176,15.0655,15.6987,1056900.0],["2002-06-17",15.7838,16.0957,15.6042,15.8499,814800.0],["2002-06-18",15.7838,16.2563,15.6893,16.0484,732000.0],["2002-06-19",16.0484,16.2563,15.6137,15.7365,638200.0],["2002-06-20",15.642,15.9539,15.4057,15.4341,472200.0],["2002-06-21",15.3585,15.6893,15.1789,15.349,1632400.0],["2002-06-24",15.3112,15.5947,15.1222,15.1222,1027200.0],["2002-06-25",15.2167,15.5948,15.2167,15.3868,1197200.0],["2002-06-26",15.1694,15.245,14.9615,15.0182,611800.0],["2002-06-27",15.0749,15.1316,14.6874,14.7441,2080400.0],["2002-06-28",14.7914,15.6893,14.6969,15.5948,1744600.0],["2002-07-01",15.5475,15.7743,15.1883,15.2923,1064000.0],["2002-07-02",15.2923,15.2923,14.7441,14.7536,987700.0],["2002-07-03",14.7441,14.9804,14.3283,14.7441,779400.0],["2002-07-05",14.9332,15.6798,14.8859,15.5853,331500.0],["2002-07-08",15.4908,15.5002,14.7914,14.9142,771100.0],["2002-07-09",14.8575,15.0749,14.5456,14.5835,723100.0],["2002-07-10",14.6024,14.7914,14.2338,14.4133,826600.0],["2002-07-11",14.177,15.4057,14.177,14.9332,1635100.0],["2002-07-12",14.7914,15.1033,14.6496,14.8386,732300.0],["2002-07-15",14.6024,14.7347,14.1676,14.6213,1281400.0],["2002-07-16",14.5078,15.0655,14.5078,14.5551,755900.0],["2002-07-17",15.1222,15.2545,14.7441,14.8481,1058400.0],["2002-07-18",14.8859,15.1694,14.7441,14.7914,745700.0],["2002-07-19",14.6969,14.7441,14.177,14.3661,1060900.0],["2002-07-22",14.3661,14.763,13.7139,13.8084,1260500.0],["2002-07-23",13.9408,14.281,13.61,13.7045,707100.0],["2002-07-24",13.695,14.8197,13.5438,14.6874,1507000.0],["2002-07-25",14.5551,14.5551,14.1203,14.3283,1199200.0],["2002-07-26",14.4133,15.0277,14.2337,14.8953,703200.0],["2002-07-29",15.264,15.8972,15.2072,15.8783,576200.0],["2002-07-30",15.7082,16.0768,15.5948,15.8216,719700.0],["2002-07-31",15.831,16.5682,15.7838,16.0484,834800.0],["2002-08-01",16.0484,16.3131,15.8405,16.0579,629800.0],["2002-08-02",15.8783,16.0673,15.3679,15.5286,792300.0],["2002-08-05",15.453,15.6798,14.7914,14.9426,495400.0],["2002-08-06",15.1222,15.9728,15.1222,15.6704,479900.0],["2002-08-07",15.831,15.9823,15.0182,15.4908,633600.0],["2002-08-08",15.6515,16.4265,15.453,16.1807,838100.0],["2002-08-09",15.9161,16.3036,15.9066,16.0862,597000.0],["2002-08-12",15.9256,16.1713,15.6893,16.0484,315300.0],["2002-08-13",15.9728,16.1618,15.5569,15.5758,484300.0],["2002-08-14",15.5002,16.0673,15.1505,15.9917,650700.0],["2002-08-15",16.0201,16.2185,15.8783,16.0673,546800.0],["2002-08-16",16.0484,16.3509,15.9728,16.3036,1184700.0],["2002-08-19",16.2563,16.4454,16.1146,16.332,868400.0],["2002-08-20",16.2563,16.3509,16.0673,16.2469,597500.0],["2002-08-21",16.3509,16.6155,16.2091,16.5966,363100.0],["2002-08-22",16.5021,16.9368,16.5021,16.8234,404600.0],["2002-08-23",16.6344,16.8234,16.5399,16.5399,835200.0],["2002-08-26",16.5871,16.7478,16.3792,16.417,666300.0],["2002-08-27",16.4454,16.7667,16.4454,16.7195,770900.0],["2002-08-28",16.4926,16.5493,16.3981,16.5304,482800.0],["2002-08-29",16.3509,16.6249,16.1902,16.5588,427800.0],["2002-08-30",16.4926,17.0125,16.4926,16.8045,434300.0],["2002-09-03",16.5682,16.5682,16.1996,16.2374,613200.0],["2002-09-04",16.1996,16.4926,16.0768,16.4359,525000.0],["2002-09-05",16.3036,16.3036,15.9161,16.0295,526500.0],["2002-09-06",16.1618,16.5399,16.0673,16.3792,316200.0],["2002-09-09",16.3036,16.3792,16.0673,16.2564,446800.0],["2002-09-10",16.2753,16.5682,16.1996,16.4265,366400.0],["2002-09-11",16.521,16.6817,16.4926,16.4926,183300.0],["2002-09-12",16.3509,16.3509,15.8594,15.9917,355900.0],["2002-09-13",15.8972,16.1146,15.8972,16.0673,763100.0],["2002-09-16",15.9444,16.0106,15.5947,15.831,802000.0],["2002-09-17",16.0484,16.0579,15.7082,15.8783,559200.0],["2002-09-18",15.7838,15.8972,15.6231,15.6704,689300.0],["2002-09-19",15.4341,15.5097,15.2167,15.3112,658200.0],["2002-09-20",15.2545,15.8499,15.0844,15.6326,1469700.0],["2002-09-23",15.6798,15.6893,15.453,15.5853,529000.0],["2002-09-24",15.5853,15.5853,14.8764,14.971,771700.0],["2002-09-25",15.1222,15.7932,14.8859,15.6893,760700.0],["2002-09-26",15.7838,15.8216,15.2167,15.6326,1049800.0],["2002-09-27",15.6326,15.7176,15.3112,15.3774,492700.0],["2002-09-30",15.1505,15.3963,14.971,15.245,504700.0],["2002-10-01",15.2356,16.0673,15.0749,15.9445,495400.0],["2002-10-02",15.9444,16.0673,15.4908,15.5475,347000.0],["2002-10-03",15.5569,15.9728,15.4057,15.4057,508500.0],["2002-10-04",15.5947,15.5947,14.574,14.6496,528100.0],["2002-10-07",14.5551,14.7819,14.2243,14.3566,603200.0],["2002-10-08",14.4606,15.0088,14.3661,14.678,719900.0],["2002-10-09",14.5835,14.7819,14.4606,14.6969,671700.0],["2002-10-10",14.6969,15.2545,14.6118,15.1316,631500.0],["2002-10-11",15.2167,15.7838,15.1978,15.7743,1046300.0],["2002-10-14",15.642,15.8594,15.6042,15.8594,587900.0],["2002-10-15",16.1146,16.6533,16.1146,16.6533,901700.0],["2002-10-16",16.6533,16.6628,16.124,16.3509,607600.0],["2002-10-17",16.6344,16.8045,15.9728,16.1807,703500.0],["2002-10-18",16.0673,16.1807,15.8877,16.0673,779800.0],["2002-10-21",16.0201,16.7289,15.8405,16.6438,468200.0],["2002-10-22",16.4076,16.4643,15.9728,16.3036,484700.0],["2002-10-23",16.6817,17.485,16.6722,17.4661,1555500.0],["2002-10-24",17.4756,17.5701,17.0597,17.1353,613200.0],["2002-10-25",16.9652,17.7497,16.9463,17.693,1099400.0],["2002-10-28",18.0521,18.1655,17.4661,17.778,1169700.0],["2002-10-29",17.7308,17.7591,16.9652,17.3244,433800.0],["2002-10-30",17.4189,17.6079,17.2487,17.5512,718600.0],["2002-10-31",17.6268,17.7213,17.107,17.3811,626100.0],["2002-11-01",17.3243,17.9859,17.2487,17.8536,477500.0],["2002-11-04",18.0427,18.3829,18.0427,18.2128,806900.0],["2002-11-05",18.2128,18.2884,17.967,18.26,489300.0],["2002-11-06",18.0994,18.5625,17.967,18.4963,541000.0],["2002-11-07",18.4302,18.6853,18.0899,18.6097,580700.0],["2002-11-08",18.4774,18.5625,18.0237,18.0994,431800.0],["2002-11-11",18.0048,18.0143,17.6268,17.674,382600.0],["2002-11-12",17.7213,18.3357,17.7213,18.0521,390100.0],["2002-11-13",17.9576,18.4113,17.7686,18.0143,508700.0],["2002-11-14",18.1939,18.5436,18.1939,18.5058,551400.0],["2002-11-15",18.3734,18.8933,18.3734,18.8271,471200.0],["2002-11-18",18.9027,18.9405,18.4302,18.5247,841200.0],["2002-11-19",18.4774,18.4774,18.0521,18.1844,508400.0],["2002-11-20",18.0899,18.4491,18.0899,18.4302,879500.0],["2002-11-21",18.5719,18.9972,18.2884,18.9783,1460600.0],["2002-11-22",18.9027,18.9216,18.2222,18.2222,783700.0],["2002-11-25",18.2411,18.8933,18.2222,18.6948,741500.0],["2002-11-26",18.6948,18.7137,18.26,18.26,685400.0],["2002-11-27",18.3356,18.8082,18.3356,18.6759,425700.0],["2002-11-29",18.6759,18.8555,18.2411,18.5152,180700.0],["2002-12-02",18.5814,18.8366,18.2695,18.761,574300.0],["2002-12-03",18.6664,18.8555,18.5247,18.761,946800.0],["2002-12-04",18.761,18.761,18.26,18.468,481300.0],["2002-12-05",18.5719,18.761,18.3356,18.4774,512200.0],["2002-12-06",18.1939,18.5719,18.1466,18.5247,274300.0],["2002-12-09",18.5247,18.7515,18.2411,18.2506,660200.0],["2002-12-10",18.2506,18.8082,18.2411,18.7799,540100.0],["2002-12-11",18.7893,19.0823,18.7704,18.9972,1468900.0],["2002-12-12",19.0445,19.0445,18.8271,18.8838,506900.0],["2002-12-13",18.4113,18.4302,17.4945,17.7213,1494300.0],["2002-12-16",17.7213,18.2978,17.6835,18.2978,880400.0],["2002-12-17",18.3356,18.6192,18.2506,18.4018,693800.0],["2002-12-18",18.3073,18.468,18.2411,18.3073,960000.0],["2002-12-19",18.364,18.657,18.2411,18.2978,907500.0],["2002-12-20",18.3829,19.0729,18.3829,18.9027,1169600.0],["2002-12-23",18.9027,19.035,18.8082,18.9027,876600.0],["2002-12-24",18.9027,18.9405,18.7893,18.8649,177200.0],["2002-12-26",18.9972,19.5265,18.9027,19.3942,709000.0],["2002-12-27",19.3942,19.4036,18.8933,18.9027,391300.0],["2002-12-30",18.9972,18.9972,18.761,18.8082,446800.0],["2002-12-31",18.8082,19.2808,18.7042,19.0161,424900.0],["2003-01-02",19.2335,19.2619,18.9878,19.2619,981400.0],["2003-01-03",19.1863,19.2052,18.846,18.8555,1013200.0],["2003-01-06",19.0917,19.1295,18.8649,18.8838,1031100.0],["2003-01-07",18.9216,18.9216,18.6759,18.7799,715600.0],["2003-01-08",18.7799,18.7893,18.3829,18.4491,484300.0],["2003-01-09",18.4491,18.9027,18.4491,18.657,534200.0],["2003-01-10",18.657,18.8555,18.5247,18.7421,354100.0],["2003-01-13",18.7893,18.8838,18.6664,18.8271,568000.0],["2003-01-14",18.761,18.7893,18.4113,18.5719,539500.0],["2003-01-15",18.6192,18.6192,18.0521,18.2789,398500.0],["2003-01-16",18.2411,18.6381,18.0143,18.1561,412300.0],["2003-01-17",18.0521,18.0805,17.8253,17.9481,381900.0],["2003-01-21",17.7591,17.8631,17.296,17.4094,936500.0],["2003-01-22",17.3905,17.5606,17.2015,17.3244,437500.0],["2003-01-23",17.485,17.693,17.485,17.6173,449400.0],["2003-01-24",17.693,17.7686,17.1542,17.3054,452600.0],["2003-01-27",17.3054,17.4567,17.1637,17.2865,529300.0],["2003-01-28",17.2865,17.6551,17.1637,17.6457,559200.0],["2003-01-29",17.4567,17.5795,17.296,17.5039,663400.0],["2003-01-30",17.4567,17.4567,16.6628,16.814,490400.0],["2003-01-31",16.814,17.2676,16.814,17.1731,557200.0],["2003-02-03",17.2298,17.4189,17.0597,17.2015,377700.0],["2003-02-04",17.0597,17.0881,16.5966,16.6627,567700.0],["2003-02-05",16.7573,17.0881,16.5871,16.814,929300.0],["2003-02-06",16.814,17.4,16.7195,16.7762,1063600.0],["2003-02-07",16.8045,16.8518,16.5966,16.6344,341200.0],["2003-02-10",16.6344,16.9935,16.6344,16.9557,519100.0],["2003-02-11",16.9652,17.2393,16.7951,16.899,692000.0],["2003-02-12",16.9179,16.9179,16.5493,16.5493,504600.0],["2003-02-13",16.5493,16.6344,16.2658,16.5399,284200.0],["2003-02-14",16.6344,16.6722,16.3225,16.5399,808200.0],["2003-02-18",16.4454,17.003,16.4454,17.003,372800.0],["2003-02-19",17.003,17.0124,16.71,16.7762,436100.0],["2003-02-20",16.7951,16.8707,16.6344,16.7762,346800.0],["2003-02-21",16.7856,17.1259,16.6533,16.899,641700.0],["2003-02-24",16.899,16.899,16.417,16.4643,299700.0],["2003-02-25",16.3698,16.5021,16.124,16.5021,400000.0],["2003-02-26",16.521,16.5399,16.1335,16.2941,792100.0],["2003-02-27",16.3036,16.7289,16.2941,16.4359,484300.0],["2003-02-28",16.521,16.7006,16.4737,16.6344,393200.0],["2003-03-03",16.8707,16.8896,16.606,16.6817,519000.0],["2003-03-04",16.7195,16.8045,16.6533,16.7195,540800.0],["2003-03-05",16.7289,16.9463,16.6911,16.9463,533900.0],["2003-03-06",16.8234,16.9179,16.71,16.8234,422300.0],["2003-03-07",16.7289,17.1542,16.6722,17.1542,437500.0],["2003-03-10",16.9652,17.0408,16.7195,16.7856,632900.0],["2003-03-11",16.7856,16.899,16.3225,16.3603,298300.0],["2003-03-12",16.3603,16.3603,15.9634,16.0862,600700.0],["2003-03-13",16.3036,16.6911,16.0673,16.6533,516100.0],["2003-03-14",16.7478,17.0219,16.6817,17.0125,491700.0],["2003-03-17",17.0124,17.8158,16.8518,17.7875,581600.0],["2003-03-18",17.7875,17.9576,17.5984,17.882,429700.0],["2003-03-19",17.7686,17.7969,17.2487,17.5795,757000.0],["2003-03-20",17.296,17.6268,17.0503,17.5795,477000.0],["2003-03-21",17.8631,17.882,17.5795,17.8536,526800.0],["2003-03-24",17.3905,17.4756,17.0975,17.1731,691700.0],["2003-03-25",17.1826,17.4,17.1164,17.3338,630400.0],["2003-03-26",17.3338,17.3338,17.0124,17.1731,592100.0],["2003-03-27",17.1731,17.3243,17.0124,17.1637,384500.0],["2003-03-28",17.107,17.1826,17.0125,17.107,506000.0],["2003-03-31",16.9652,17.3338,16.8234,17.107,541100.0],["2003-04-01",17.0597,17.2487,16.8707,17.2109,526700.0],["2003-04-02",17.3432,17.5701,17.296,17.4378,458100.0],["2003-04-03",17.4378,17.5039,17.192,17.2015,391400.0],["2003-04-04",17.2582,17.3716,17.0219,17.1353,558700.0],["2003-04-07",17.5984,17.693,17.2487,17.3149,386600.0],["2003-04-08",17.3149,17.381,17.1731,17.1731,272700.0],["2003-04-09",17.2676,17.5323,17.107,17.1164,245400.0],["2003-04-10",17.1542,17.3716,17.1259,17.3622,268400.0],["2003-04-11",17.5795,17.6268,17.2865,17.3149,295600.0],["2003-04-14",17.4094,18.9027,17.3433,17.7402,354400.0],["2003-04-15",17.8631,18.1939,17.7119,18.1183,557700.0],["2003-04-16",18.1561,18.364,17.9576,18.0899,811600.0],["2003-04-17",18.0899,18.3735,18.0143,18.2695,311700.0],["2003-04-21",18.1844,18.4112,18.1277,18.26,273400.0],["2003-04-22",18.1466,18.7515,18.0332,18.7515,441800.0],["2003-04-23",18.7515,18.8933,18.6097,18.8744,621200.0],["2003-04-24",18.0048,18.0521,16.8896,17.0125,1534800.0],["2003-04-25",17.0124,17.1353,16.5588,16.606,785600.0],["2003-04-28",16.6817,17.1353,16.6817,16.8801,710600.0],["2003-04-29",16.8896,17.2015,16.7478,17.2015,725100.0],["2003-04-30",17.1353,17.4378,16.8707,17.1731,1224400.0],["2003-05-01",16.9841,17.3811,16.8234,17.296,630200.0],["2003-05-02",17.2015,17.7591,17.0975,17.7213,421700.0],["2003-05-05",17.674,17.9481,17.5795,17.6362,574700.0],["2003-05-06",17.5984,17.9198,17.4189,17.5606,613900.0],["2003-05-07",17.4378,17.7119,17.2771,17.4756,400200.0],["2003-05-08",17.3905,17.5795,17.2865,17.4,484700.0],["2003-05-09",17.485,17.9103,17.4378,17.7686,424500.0],["2003-05-12",17.6741,17.9009,17.4661,17.882,546400.0],["2003-05-13",17.882,17.9103,17.6268,17.8347,330900.0],["2003-05-14",17.8631,17.9009,17.5323,17.5795,532900.0],["2003-05-15",17.5795,18.0521,17.485,18.0048,774000.0],["2003-05-16",18.0616,18.2317,17.9198,18.2317,1074700.0],["2003-05-19",18.2317,18.2317,17.778,17.7969,592000.0],["2003-05-20",18.1466,18.3451,17.9387,18.0994,796400.0],["2003-05-21",17.9576,18.2411,17.9576,18.175,347900.0],["2003-05-22",18.1466,18.6475,17.967,18.5625,533200.0],["2003-05-23",18.5625,18.9972,18.468,18.9783,911100.0],["2003-05-27",18.9027,19.3847,18.761,19.3658,631100.0],["2003-05-28",19.6021,19.6116,19.4131,19.4982,871700.0],["2003-05-29",19.4226,19.6588,19.2524,19.4226,945400.0],["2003-05-30",19.4698,19.9424,19.4698,19.9424,802400.0],["2003-06-02",20.0369,20.311,19.9329,20.0369,590200.0],["2003-06-03",20.0369,20.4149,19.8573,20.4149,549200.0],["2003-06-04",20.3015,20.7835,20.1787,20.7741,615400.0],["2003-06-05",20.5851,20.6512,20.2259,20.3582,798200.0],["2003-06-06",20.3677,20.6796,20.2259,20.2921,1426600.0],["2003-06-09",20.2259,20.311,20.018,20.2354,1027000.0],["2003-06-10",20.2259,20.5851,20.2259,20.5662,678300.0],["2003-06-11",20.5662,21.1332,20.4906,21.1332,1373700.0],["2003-06-12",21.1333,21.1333,20.7457,20.982,501800.0],["2003-06-13",20.982,21.0576,20.7552,21.0576,345800.0],["2003-06-16",20.9631,21.1711,20.9064,21.086,606000.0],["2003-06-17",21.086,21.19,20.8592,21.1238,368200.0],["2003-06-18",21.1238,21.3884,20.9159,21.0765,318000.0],["2003-06-19",21.0765,21.0765,20.5756,20.5756,528400.0],["2003-06-20",20.7646,20.9348,20.6985,20.7835,646700.0],["2003-06-23",20.6512,20.7268,20.0747,20.0747,600200.0],["2003-06-24",20.0841,20.2259,19.6777,19.9235,623200.0],["2003-06-25",20.0369,20.2259,19.8479,19.9046,380400.0],["2003-06-26",19.8479,20.4339,19.725,20.3582,432100.0],["2003-06-27",20.2637,20.5284,20.2354,20.2448,393500.0],["2003-06-30",20.2354,20.4338,19.7533,19.8668,932400.0],["2003-07-01",19.9329,20.3015,19.6588,20.2637,504500.0],["2003-07-02",20.1787,20.5662,20.0841,20.5378,500900.0],["2003-07-03",20.5378,20.5567,20.1314,20.2354,419700.0],["2003-07-07",20.5473,20.6985,20.5189,20.689,541800.0],["2003-07-08",20.6796,20.6796,20.396,20.6418,537300.0],["2003-07-09",20.5284,20.689,20.4338,20.5851,699500.0],["2003-07-10",20.5945,20.6323,20.2732,20.2732,712100.0],["2003-07-11",20.3677,20.5662,20.207,20.3204,479400.0],["2003-07-14",20.4622,20.6796,20.2732,20.2826,474000.0],["2003-07-15",20.4149,20.5284,20.0841,20.1314,556800.0],["2003-07-16",20.2259,20.3677,19.9707,20.0936,586600.0],["2003-07-17",20.0936,20.122,19.8384,19.8479,363300.0],["2003-07-18",19.9896,20.0936,19.7722,20.0841,421200.0],["2003-07-21",19.8479,20.0936,19.7628,19.9613,492100.0],["2003-07-22",19.8668,20.5756,19.8668,20.5095,455400.0],["2003-07-23",20.5095,21.086,20.0841,21.086,1643800.0],["2003-07-24",21.1143,21.4262,20.9348,21.0293,960700.0],["2003-07-25",21.0387,21.0765,20.8119,21.0765,671300.0],["2003-07-28",21.0293,21.275,21.0293,21.1049,939500.0],["2003-07-29",21.1805,21.275,20.5567,20.9159,889600.0],["2003-07-30",21.0293,21.0293,20.793,20.793,490400.0],["2003-07-31",20.982,21.2656,20.8686,21.0293,604000.0],["2003-08-01",21.0482,21.2183,20.9253,21.1238,756900.0],["2003-08-04",20.982,21.1049,20.5284,20.9631,506200.0],["2003-08-05",21.0009,21.0293,20.4149,20.4717,604200.0],["2003-08-06",20.2732,20.5567,20.1314,20.3393,738200.0],["2003-08-07",20.4149,20.4716,20.1598,20.4433,450100.0],["2003-08-08",20.5378,20.5378,20.0463,20.2448,384600.0],["2003-08-11",20.1503,20.4527,20.0274,20.3393,220300.0],["2003-08-12",20.2448,20.7457,20.2448,20.7457,311200.0],["2003-08-13",20.7836,20.8875,20.5851,20.6796,350900.0],["2003-08-14",20.6512,20.7552,20.5095,20.604,397500.0],["2003-08-15",20.7363,20.7646,20.3204,20.5095,186300.0],["2003-08-18",20.604,20.9537,20.5473,20.793,1062000.0],["2003-08-19",20.9348,21.2089,20.8403,21.0104,1025100.0],["2003-08-20",21.0104,21.3223,20.8402,21.3223,1379400.0],["2003-08-21",21.3695,22.0784,21.3695,21.8515,1494200.0],["2003-08-22",21.9744,22.154,21.3884,21.4546,669000.0],["2003-08-25",21.5491,21.6909,21.3034,21.3884,198700.0],["2003-08-26",21.2656,21.4262,21.0482,21.3601,309900.0],["2003-08-27",21.4073,21.6247,21.2656,21.3884,384800.0],["2003-08-28",21.3601,21.4451,21.1994,21.2656,357000.0],["2003-08-29",21.171,21.5397,21.1521,21.5397,390800.0],["2003-09-02",21.5113,21.8326,21.4357,21.8326,805600.0],["2003-09-03",21.7854,22.0028,21.6625,21.7948,971300.0],["2003-09-04",21.7003,22.2958,21.6909,22.0406,1186400.0],["2003-09-05",21.8516,22.2107,21.8516,21.9461,1025000.0],["2003-09-08",21.9461,22.2107,21.9366,22.05,619200.0],["2003-09-09",21.9272,21.9744,21.7476,21.8705,617900.0],["2003-09-10",21.8705,21.8705,21.4546,21.4546,1077000.0],["2003-09-11",21.6436,21.7665,21.5019,21.6436,543700.0],["2003-09-12",21.5018,21.5302,21.171,21.3223,796300.0],["2003-09-15",21.2656,21.4829,21.1711,21.4829,747600.0],["2003-09-16",21.5302,21.861,21.5302,21.6625,1156100.0],["2003-09-17",21.672,21.7854,21.5113,21.6531,696100.0],["2003-09-18",21.5491,21.8893,21.464,21.8043,759000.0],["2003-09-19",21.7381,21.8799,21.5302,21.7003,604100.0],["2003-09-22",21.6436,21.6909,21.2656,21.6909,791700.0],["2003-09-23",21.7854,22.2107,21.7192,21.9272,1109100.0],["2003-09-24",21.7381,21.8705,21.2656,21.3128,449300.0],["2003-09-25",21.4073,21.4262,20.8686,20.897,582600.0],["2003-09-26",20.793,20.8024,20.4338,20.5284,470100.0],["2003-09-29",20.7268,21.0482,20.5284,21.0198,540700.0],["2003-09-30",20.8875,20.9348,20.4433,20.5095,574500.0],["2003-10-01",20.604,20.897,20.5567,20.7646,786600.0],["2003-10-02",20.793,21.2561,20.7457,21.1994,710500.0],["2003-10-03",21.4357,21.6436,21.275,21.275,460100.0],["2003-10-06",21.1711,21.5018,21.1521,21.4546,408300.0],["2003-10-07",21.4546,21.4546,21.0009,21.1711,501900.0],["2003-10-08",21.2845,21.2845,20.982,21.1332,397900.0],["2003-10-09",21.2278,21.5964,21.1994,21.3601,444300.0],["2003-10-10",21.4546,21.5491,21.3223,21.4735,306200.0],["2003-10-13",21.4735,21.6625,21.4546,21.5019,217200.0],["2003-10-14",21.5964,21.6625,21.3979,21.6625,550000.0],["2003-10-15",21.6342,21.8137,21.5491,21.6909,555700.0],["2003-10-16",21.6436,22.05,21.6058,22.05,416400.0],["2003-10-17",22.0689,22.0689,21.6531,21.8043,384900.0],["2003-10-20",21.757,21.8326,21.4262,21.757,303700.0],["2003-10-21",21.8326,21.861,21.5113,21.5869,409800.0],["2003-10-22",20.1314,20.793,20.0841,20.604,1732800.0],["2003-10-23",20.604,20.604,20.2543,20.4055,1141100.0],["2003-10-24",20.3488,20.3582,20.0936,20.2732,747200.0],["2003-10-27",20.2732,20.4149,20.1314,20.2259,1281900.0],["2003-10-28",20.1787,20.4716,20.0936,20.4433,827800.0],["2003-10-29",20.3204,20.3488,20.1503,20.2921,838500.0],["2003-10-30",20.3488,20.4527,20.1881,20.2259,594100.0],["2003-10-31",20.207,20.8875,20.207,20.7741,1460300.0],["2003-11-03",20.6985,21.2656,20.6985,21.0293,1072700.0],["2003-11-04",21.1521,21.2656,20.8497,21.1994,944100.0],["2003-11-05",21.0765,21.1711,20.9253,21.1143,535200.0],["2003-11-06",21.0198,21.4546,20.9442,21.4168,598800.0],["2003-11-07",21.4829,21.8799,21.464,21.6153,909100.0],["2003-11-10",21.5397,21.5491,21.3128,21.4451,581200.0],["2003-11-11",21.3506,21.4546,21.2561,21.4546,450200.0],["2003-11-12",21.5491,21.9555,21.4546,21.7854,833500.0],["2003-11-13",21.7381,22.2107,21.7381,22.1351,592600.0],["2003-11-14",22.2013,22.2769,21.9083,21.9744,432500.0],["2003-11-17",21.7381,21.9272,21.568,21.8515,610400.0],["2003-11-18",21.9177,22.0122,21.6436,21.7476,296000.0],["2003-11-19",21.7381,21.9744,21.672,21.8799,406700.0],["2003-11-20",21.7854,21.965,21.6436,21.8705,1186100.0],["2003-11-21",21.8705,22.0217,21.7381,22.0217,584500.0],["2003-11-24",22.0028,22.4186,21.9177,22.3997,732500.0],["2003-11-25",22.447,22.7589,22.3147,22.6644,1128000.0],["2003-11-26",22.636,22.6549,22.3714,22.5888,396800.0],["2003-11-28",22.5888,22.6455,22.5131,22.5888,376400.0],["2003-12-01",22.6833,22.8061,22.5131,22.74,648000.0],["2003-12-02",22.6266,22.7211,22.4942,22.4942,508300.0],["2003-12-03",22.4942,22.6644,22.3619,22.4942,784000.0],["2003-12-04",22.3997,22.3997,22.1256,22.3147,630300.0],["2003-12-05",22.3714,22.4564,22.1823,22.2674,530400.0],["2003-12-08",22.2107,22.2863,22.0311,22.1067,438200.0],["2003-12-09",22.1067,22.2013,21.7948,21.8421,542000.0],["2003-12-10",21.7759,21.8137,21.4546,21.5869,557800.0],["2003-12-11",21.6531,22.0878,21.6058,22.0122,801800.0],["2003-12-12",22.6833,23.0708,22.5415,23.0613,2538500.0],["2003-12-15",23.1464,23.4488,22.825,22.8723,661900.0],["2003-12-16",22.7778,23.0991,22.74,22.9857,478700.0],["2003-12-17",23.0802,23.0802,22.7778,22.844,594000.0],["2003-12-18",22.9006,23.4016,22.8628,23.3638,741900.0],["2003-12-19",23.4205,23.5528,23.1747,23.2031,575700.0],["2003-12-22",23.1086,23.4394,23.0235,23.3827,370600.0],["2003-12-23",23.3827,23.3921,23.1936,23.3732,675800.0],["2003-12-24",23.2598,23.6379,23.1653,23.6379,317700.0],["2003-12-26",23.5811,23.6379,23.5339,23.6284,198500.0],["2003-12-29",23.6284,24.0065,23.6284,23.9781,562600.0],["2003-12-30",23.7891,23.9119,23.7513,23.8647,668800.0],["2003-12-31",23.8647,23.8647,23.5717,23.8174,487400.0],["2004-01-02",23.8174,23.8458,23.5717,23.6568,541500.0],["2004-01-05",23.7229,23.9119,23.6284,23.7702,529300.0],["2004-01-06",23.7229,23.997,23.6095,23.9781,860400.0],["2004-01-07",23.912,24.2049,23.8174,24.2049,507800.0],["2004-01-08",24.2049,24.6964,24.2049,24.6964,623700.0],["2004-01-09",24.5736,24.6681,24.3751,24.583,466300.0],["2004-01-12",24.583,24.583,24.1482,24.3089,669200.0],["2004-01-13",24.2144,24.5546,24.2144,24.5263,501700.0],["2004-01-14",24.4129,25.3013,24.4129,25.2824,1184300.0],["2004-01-15",24.8571,25.2729,24.8571,25.1217,640000.0],["2004-01-16",25.2351,26.133,25.2351,25.6699,1136500.0],["2004-01-20",25.5754,25.8022,25.2918,25.7077,427400.0],["2004-01-21",25.6132,25.9818,25.4809,25.9723,458400.0],["2004-01-22",25.9913,26.4638,25.8967,26.2937,880600.0],["2004-01-23",26.1803,26.2842,25.9534,26.2275,536800.0],["2004-01-26",26.3031,26.7001,26.2842,26.6812,804300.0],["2004-01-27",26.8891,28.0233,26.4449,26.4638,1790000.0],["2004-01-28",26.5111,27.0782,26.2464,26.3032,911800.0],["2004-01-29",26.2748,26.3693,25.6132,26.237,882600.0],["2004-01-30",26.1708,26.5678,26.1047,26.341,1002600.0],["2004-02-02",26.2086,26.5016,25.9818,26.0102,848700.0],["2004-02-03",25.8495,26.5489,25.8117,26.5111,792200.0],["2004-02-04",26.5111,26.8986,26.1708,26.7001,932900.0],["2004-02-05",26.6056,26.6906,25.9912,26.0858,997700.0],["2004-02-06",26.2275,27.012,26.2275,26.7852,1156500.0],["2004-02-09",26.4638,26.7379,26.3032,26.3032,665600.0],["2004-02-10",26.3693,26.7001,26.2464,26.5961,495600.0],["2004-02-11",26.6528,27.0687,26.3977,26.9931,507200.0],["2004-02-12",27.0025,27.4184,26.9836,27.2483,697700.0],["2004-02-13",27.0782,27.1632,26.8891,26.8986,651800.0],["2004-02-17",27.0309,27.1443,26.6528,26.7285,821400.0],["2004-02-18",26.719,26.8041,26.3693,26.5583,704000.0],["2004-02-19",26.7001,26.8608,26.322,26.3882,605300.0],["2004-02-20",26.4638,26.4733,25.8211,26.1519,626400.0],["2004-02-23",26.1614,26.4544,25.8117,25.9156,548300.0],["2004-02-24",25.9156,26.1803,25.5754,25.6699,652500.0],["2004-02-25",25.7644,26.0669,25.5281,25.8495,461700.0],["2004-02-26",25.6604,26.4355,25.6226,26.1803,652300.0],["2004-02-27",26.3693,26.6056,26.2181,26.53,498000.0],["2004-03-01",26.5111,26.9553,26.4638,26.9458,748800.0],["2004-03-02",26.9458,27.0215,26.5867,26.7474,572800.0],["2004-03-03",26.5583,27.0025,26.3693,26.7946,592300.0],["2004-03-04",26.7474,27.2105,26.7474,27.2105,685900.0],["2004-03-05",26.8419,27.4279,26.7285,27.3617,471900.0],["2004-03-08",27.3144,27.3995,27.0309,27.0404,423500.0],["2004-03-09",26.8608,26.9458,26.3977,26.5394,554300.0],["2004-03-10",26.7285,26.7474,25.9912,26.0574,517900.0],["2004-03-11",26.0669,26.237,25.6604,25.7739,714800.0],["2004-03-12",25.7266,26.1236,25.7077,26.0574,818900.0],["2004-03-15",25.7833,25.9345,24.479,25.6699,657900.0],["2004-03-16",25.6415,25.8684,25.3675,25.6037,451700.0],["2004-03-17",25.6888,26.426,25.6888,26.1708,545000.0],["2004-03-18",26.1708,26.2842,25.7455,26.0385,706800.0],["2004-03-19",25.8967,26.1708,25.7361,25.8306,619700.0],["2004-03-22",25.6132,25.6983,24.8098,25.3297,507800.0],["2004-03-23",25.3769,25.4714,24.9232,25.0178,553000.0],["2004-03-24",25.0461,25.1312,24.8571,24.8571,578300.0],["2004-03-25",24.9989,25.4998,24.9989,25.4809,881000.0],["2004-03-26",25.4242,25.6983,25.3013,25.4242,435600.0],["2004-03-29",25.4998,26.5111,25.4903,26.2748,2081600.0],["2004-03-30",26.3031,26.823,26.2275,26.7663,803100.0],["2004-03-31",26.719,26.8797,26.4827,26.7285,458300.0],["2004-04-01",26.5961,27.2388,26.5867,27.0309,910000.0],["2004-04-02",27.1727,27.8437,27.1538,27.7208,1329800.0],["2004-04-05",27.5507,27.8721,27.4373,27.8721,729500.0],["2004-04-06",27.7397,27.7964,27.3995,27.4846,453500.0],["2004-04-07",27.4279,27.6547,27.1821,27.5507,328900.0],["2004-04-08",27.7681,27.8437,27.6547,27.7681,521800.0],["2004-04-12",27.8343,27.9571,27.5696,27.9193,353400.0],["2004-04-13",27.976,27.976,27.3711,27.5035,481700.0],["2004-04-14",27.4562,27.6452,27.2766,27.5413,497900.0],["2004-04-15",27.5791,27.787,27.3711,27.7208,649700.0],["2004-04-16",27.8532,28.477,27.7114,28.2974,1129600.0],["2004-04-19",28.3352,28.3352,28.1084,28.2785,699600.0],["2004-04-20",28.3257,28.6471,27.5318,27.5318,584700.0],["2004-04-21",27.6452,28.0706,27.6452,27.9949,525700.0],["2004-04-22",27.9949,28.9495,27.9004,28.8267,1162800.0],["2004-04-23",28.7794,29.2992,28.7321,29.2992,1326500.0],["2004-04-26",29.1858,29.6773,28.959,29.1669,1059600.0],["2004-04-27",29.0818,29.2425,28.1745,28.2029,1353500.0],["2004-04-28",28.4013,28.7321,27.4751,27.4846,1397600.0],["2004-04-29",27.5791,28.7321,27.5413,28.1651,1502300.0],["2004-04-30",28.2407,28.3068,27.5696,27.598,965600.0],["2004-05-03",27.6925,27.9855,27.5507,27.6925,1263700.0],["2004-05-04",27.8248,28.0422,27.598,27.6452,1154700.0],["2004-05-05",27.6452,28.4297,27.5507,28.3257,909300.0],["2004-05-06",28.269,28.2785,27.5129,27.7019,685100.0],["2004-05-07",27.4562,27.6925,26.8135,26.9458,1267000.0],["2004-05-10",26.6056,26.8419,25.755,26.2842,1308700.0],["2004-05-11",26.322,27.2955,26.322,27.1916,823100.0],["2004-05-12",27.0498,27.3901,26.8419,27.305,578100.0],["2004-05-13",27.2105,27.5791,27.1349,27.4846,758800.0],["2004-05-14",27.494,27.7303,27.0404,27.3144,522200.0],["2004-05-17",27.0782,27.1254,26.7096,26.908,584800.0],["2004-05-18",26.9175,27.1254,26.7001,26.7757,424700.0],["2004-05-19",26.9647,27.3995,26.8986,27.0309,1705500.0],["2004-05-20",27.0309,27.2483,26.7946,26.9175,386200.0],["2004-05-21",27.0687,27.305,26.9458,27.0876,458900.0],["2004-05-24",27.2199,27.5129,27.1821,27.4184,1053100.0],["2004-05-25",27.494,28.3352,27.4468,28.3068,866800.0],["2004-05-26",28.3068,28.7983,28.1462,28.7699,747000.0],["2004-05-27",28.7983,29.2803,28.7794,28.8834,1070200.0],["2004-05-28",28.8078,29.2142,28.5337,29.0913,800900.0],["2004-06-01",28.9684,29.3654,28.5431,28.9779,708500.0],["2004-06-02",28.9212,29.0913,28.477,28.8172,620900.0],["2004-06-03",28.4959,28.6093,27.9949,28.0989,1050100.0],["2004-06-04",28.0989,28.3068,27.8343,27.9382,1312500.0],["2004-06-07",27.9949,28.5715,27.8248,28.5337,1067600.0],["2004-06-08",28.4013,28.4486,28.1556,28.2785,828700.0],["2004-06-09",28.2785,28.4013,27.7681,27.7681,718600.0],["2004-06-10",27.8721,28.3068,27.7303,28.2029,535100.0],["2004-06-14",28.1651,28.2312,27.3806,27.6641,803000.0],["2004-06-15",27.787,27.9382,27.5885,27.6358,643900.0],["2004-06-16",27.6547,27.6925,27.4373,27.5413,769000.0],["2004-06-17",27.494,27.7114,27.1727,27.683,498400.0],["2004-06-18",27.5885,27.6452,27.4657,27.5224,642700.0],["2004-06-21",27.39,27.8532,27.3428,27.598,552800.0],["2004-06-22",27.6641,28.0894,27.5507,28.0138,734300.0],["2004-06-23",27.976,28.5904,27.9288,28.5809,754300.0],["2004-06-24",28.5998,28.5998,28.1462,28.2218,463700.0],["2004-06-25",28.2785,28.4486,28.1745,28.3635,592500.0],["2004-06-28",28.3635,28.6849,28.2974,28.3446,749800.0],["2004-06-29",28.3352,28.4959,28.3163,28.3919,719900.0],["2004-06-30",28.4486,29.1197,28.3825,29.0535,1196400.0],["2004-07-01",28.9968,29.1102,28.4581,28.5148,1268500.0],["2004-07-02",28.5431,28.5431,28.0138,28.0611,740200.0],["2004-07-06",28.0044,28.0044,27.4562,27.6263,669000.0],["2004-07-07",27.5696,28.0706,27.494,27.8343,853000.0],["2004-07-08",27.8248,27.8248,27.3711,27.3806,590800.0],["2004-07-09",27.3806,27.3806,26.5961,26.9836,1134200.0],["2004-07-12",26.9458,27.012,26.3693,26.9269,517300.0],["2004-07-13",26.8891,27.0687,26.8419,26.908,350100.0],["2004-07-14",26.8419,27.4468,26.6812,27.3333,805400.0],["2004-07-15",27.2955,27.7681,27.2577,27.3144,792400.0],["2004-07-16",27.5507,27.5507,26.6907,26.7096,930300.0],["2004-07-19",26.7946,26.9458,26.5961,26.719,835400.0],["2004-07-20",26.7946,26.8419,26.5111,26.7474,1588200.0],["2004-07-21",26.7946,26.9364,25.7644,25.7928,1123100.0],["2004-07-22",25.7928,26.0385,25.1123,25.6132,1377000.0],["2004-07-23",25.6227,25.7739,25.2446,25.273,755300.0],["2004-07-26",25.1879,25.1973,24.5735,24.6208,1003300.0],["2004-07-27",24.6586,24.7059,23.9119,24.479,2601800.0],["2004-07-28",24.4885,24.4885,22.9668,23.515,3866500.0],["2004-07-29",23.5811,24.1293,23.5339,23.8741,1461000.0],["2004-07-30",23.9687,24.3656,23.6946,24.3089,838900.0],["2004-08-02",24.0348,24.4034,23.8647,24.3278,981700.0],["2004-08-03",24.1482,24.1671,23.6284,23.9025,834200.0],["2004-08-04",23.8269,24.1671,23.6284,23.9781,833100.0],["2004-08-05",23.9592,24.0159,23.4866,23.5055,662300.0],["2004-08-06",23.2976,23.3071,22.825,23.0424,902900.0],["2004-08-09",23.0046,23.3449,23.0046,23.1842,596900.0],["2004-08-10",23.0802,23.4677,22.8534,23.2976,961300.0],["2004-08-11",23.1086,23.4394,22.9574,23.2315,1377900.0],["2004-08-12",23.2409,23.2409,22.8818,22.8818,595900.0],["2004-08-13",22.9101,23.0613,22.6833,22.9101,740100.0],["2004-08-16",22.9101,23.4016,22.7778,23.3638,677000.0],["2004-08-17",23.3449,23.5717,23.2787,23.5055,1066900.0],["2004-08-18",23.411,24.4129,23.3638,24.3656,906800.0],["2004-08-19",24.29,24.479,24.2238,24.29,789800.0],["2004-08-20",24.2711,24.7815,24.2333,24.7059,648400.0],["2004-08-23",24.7059,25.0178,24.7059,24.8287,766600.0],["2004-08-24",25.0461,25.1595,24.7059,24.7909,700100.0],["2004-08-25",24.8004,25.2257,24.7437,25.2162,606000.0],["2004-08-26",25.2162,25.2635,25.1406,25.2351,579500.0],["2004-08-27",25.2446,25.4147,25.1879,25.3297,335500.0],["2004-08-30",25.2351,25.2824,24.6681,24.7248,536900.0],["2004-08-31",24.6775,24.9043,24.5074,24.8287,670000.0],["2004-09-01",24.8571,24.9516,24.6208,24.8665,573400.0],["2004-09-02",24.9043,25.1312,24.7437,25.0839,815700.0],["2004-09-03",24.9516,25.1406,24.9516,25.0934,579600.0],["2004-09-07",25.1879,25.3013,25.0839,25.1879,661200.0],["2004-09-08",25.3486,25.462,25.0556,25.1312,797700.0],["2004-09-09",25.1784,25.4242,24.9421,25.2162,805900.0],["2004-09-10",25.273,25.7077,25.0461,25.6416,438700.0],["2004-09-13",25.4998,25.9345,25.4431,25.9251,562100.0],["2004-09-14",25.9251,26.1141,25.7928,26.0385,660900.0],["2004-09-15",25.944,26.1141,25.6605,26.0102,693400.0],["2004-09-16",26.0102,26.7474,26.0007,26.6529,979900.0],["2004-09-17",26.7474,26.908,26.3977,26.6339,575100.0],["2004-09-20",26.4449,26.4449,25.944,26.1614,619800.0],["2004-09-21",26.1614,26.3788,25.944,26.3126,340700.0],["2004-09-22",26.2181,26.2181,25.6604,25.7361,365900.0],["2004-09-23",25.8022,25.8495,25.5187,25.6794,407300.0],["2004-09-24",25.5376,25.7077,25.3769,25.4053,541800.0],["2004-09-27",25.4336,25.5187,25.0556,25.1123,379200.0],["2004-09-28",25.1406,25.5565,24.8571,25.5565,430500.0],["2004-09-29",25.5187,25.6888,25.3296,25.5187,603100.0],["2004-09-30",25.5187,25.755,25.4053,25.5376,727000.0],["2004-10-01",25.6037,26.5867,25.5187,26.53,871000.0],["2004-10-04",26.6245,26.9175,26.6245,26.719,435700.0],["2004-10-05",26.6339,26.6434,26.3977,26.5205,336800.0],["2004-10-06",26.5678,26.615,26.2937,26.6056,204900.0],["2004-10-07",26.6528,26.7852,26.3126,26.615,663400.0],["2004-10-08",26.4638,26.6056,25.9345,25.9912,451100.0],["2004-10-11",25.944,26.1141,25.755,25.8967,356200.0],["2004-10-12",25.7644,25.9251,25.4714,25.9156,583800.0],["2004-10-13",26.0858,26.1425,25.7077,25.755,283300.0],["2004-10-14",25.8589,25.8967,25.5565,25.5659,338200.0],["2004-10-15",25.6605,26.0007,25.5187,25.7266,395000.0],["2004-10-18",25.5659,25.7172,25.358,25.7077,692700.0],["2004-10-19",25.8967,26.0952,25.3675,25.3864,381600.0],["2004-10-20",25.0461,25.3013,24.7815,25.3013,878800.0],["2004-10-21",25.4714,25.6699,25.169,25.2257,635200.0],["2004-10-22",25.2351,25.2351,24.7059,24.7626,506700.0],["2004-10-25",24.7437,24.8949,24.4601,24.772,315800.0],["2004-10-26",24.9516,25.1406,24.479,25.1406,495400.0],["2004-10-27",25.3769,27.6547,25.1973,27.409,1898500.0],["2004-10-28",27.409,27.5035,26.9931,27.2294,731400.0],["2004-10-29",27.3144,27.4184,26.9553,27.409,925400.0],["2004-11-01",27.3144,27.5035,27.0593,27.2861,716400.0],["2004-11-02",27.3806,27.8815,27.2672,27.494,976500.0],["2004-11-03",28.2596,28.5904,28.1178,28.1651,951600.0],["2004-11-04",28.0894,28.3446,27.6547,28.3163,593300.0],["2004-11-05",28.3541,28.6849,28.2029,28.2312,898000.0],["2004-11-08",28.2312,28.5337,28.2312,28.2501,981100.0],["2004-11-09",28.3068,28.5148,28.1651,28.3257,721800.0],["2004-11-10",28.4486,28.6943,28.3068,28.4013,569300.0],["2004-11-11",28.4108,28.4959,28.3068,28.3824,412600.0],["2004-11-12",28.3541,28.4013,28.0044,28.3163,573200.0],["2004-11-15",28.3541,28.4864,28.2501,28.3352,991500.0],["2004-11-16",28.3541,28.5053,28.1651,28.2879,700800.0],["2004-11-17",28.4486,28.7132,28.3068,28.4108,721800.0],["2004-11-18",28.2879,28.666,28.2879,28.5148,734300.0],["2004-11-19",28.5148,28.5148,27.8343,27.8626,896100.0],["2004-11-22",28.0233,28.3541,27.787,28.269,946400.0],["2004-11-23",28.3541,28.4392,27.9666,28.1273,1136900.0],["2004-11-24",28.2879,28.5242,28.2501,28.4108,521400.0],["2004-11-26",28.3919,28.5431,28.2596,28.4202,375000.0],["2004-11-29",28.3352,28.5809,28.0327,28.373,752100.0],["2004-11-30",28.3446,28.6471,28.2879,28.5904,1422500.0],["2004-12-01",28.6565,29.2047,28.6565,28.9968,1174900.0],["2004-12-02",29.0062,29.1575,28.8645,29.0062,912400.0],["2004-12-03",29.0346,29.2047,28.7983,28.9212,1182600.0],["2004-12-06",28.855,28.9212,28.6754,28.7983,810500.0],["2004-12-07",28.8645,29.252,28.4297,28.4675,823400.0],["2004-12-08",28.477,28.9401,28.3352,28.7794,1416600.0],["2004-12-09",28.5053,28.5431,27.8626,28.4675,1251300.0],["2004-12-10",28.4675,28.5998,28.2596,28.5431,979500.0],["2004-12-13",28.6376,29.0062,28.5998,28.9117,1195300.0],["2004-12-14",28.9117,29.1102,28.8267,29.0157,807400.0],["2004-12-15",29.0629,29.1858,28.8078,29.0818,726000.0],["2004-12-16",29.1575,29.2803,28.8928,29.1102,738300.0],["2004-12-17",28.8645,29.148,28.458,28.7321,949100.0],["2004-12-20",28.9212,29.0157,28.6376,28.855,703600.0],["2004-12-21",28.855,28.9779,28.751,28.9023,493100.0],["2004-12-22",28.9968,29.1858,28.8834,29.1858,1073200.0],["2004-12-23",29.1858,29.2425,28.8645,29.0157,812500.0],["2004-12-27",29.0251,29.0251,28.6376,28.6565,597800.0],["2004-12-28",28.7227,28.8267,28.5431,28.6849,869400.0],["2004-12-29",28.751,28.7983,28.5715,28.6565,788000.0],["2004-12-30",28.6376,28.8267,28.5904,28.6187,524700.0],["2004-12-31",28.6754,28.6754,28.4959,28.5337,618500.0],["2005-01-03",28.4864,28.6754,27.7586,28.0516,1132800.0],["2005-01-04",28.1178,28.2596,27.4562,27.7019,905400.0],["2005-01-05",27.6925,27.7397,27.4562,27.6263,665600.0],["2005-01-06",27.5885,27.7681,27.3901,27.6452,1102100.0],["2005-01-07",27.6925,27.7587,27.2388,27.2388,794600.0],["2005-01-10",27.2483,27.4657,27.1916,27.3144,689400.0],["2005-01-11",27.3144,27.3806,26.9647,27.2672,954200.0],["2005-01-12",27.3617,27.4562,26.7474,27.3144,1204600.0],["2005-01-13",27.3144,27.3995,26.9269,26.9931,624400.0],["2005-01-14",27.1254,27.7019,27.116,27.6358,958000.0],["2005-01-18",27.598,27.8343,27.409,27.7587,1196400.0],["2005-01-19",27.598,27.6925,27.012,27.0781,963100.0],["2005-01-20",27.6925,28.2501,27.6925,28.184,2003000.0],["2005-01-21",28.1556,28.5904,28.1084,28.2974,1172700.0],["2005-01-24",28.5337,28.5526,28.0611,28.1462,733700.0],["2005-01-25",28.3068,28.5242,28.0611,28.1178,514300.0],["2005-01-26",28.1651,28.3163,28.0138,28.1273,552000.0],["2005-01-27",27.9382,28.2029,27.6452,28.1084,409100.0],["2005-01-28",28.2123,28.2785,27.787,27.9193,931000.0],["2005-01-31",28.0705,28.4675,28.0233,28.2974,870600.0],["2005-02-01",28.3257,28.3541,28.1367,28.269,974400.0],["2005-02-02",28.269,28.4013,28.1745,28.3446,765900.0],["2005-02-03",26.7001,26.7001,25.0083,25.3297,6061600.0],["2005-02-04",25.3296,26.2559,25.2068,26.1803,3258800.0],["2005-02-07",26.3693,26.7946,26.0385,26.7946,1964600.0],["2005-02-08",26.7474,27.2672,26.7001,26.8135,1782200.0],["2005-02-09",26.7946,26.7946,25.9818,26.0291,1271200.0],["2005-02-10",26.0291,26.2559,25.7361,26.2086,1474400.0],["2005-02-11",26.2748,26.4166,26.0858,26.3032,1079400.0],["2005-02-14",26.2275,26.3126,25.9723,26.0574,906800.0],["2005-02-15",26.0669,26.0858,25.7172,25.8778,780800.0],["2005-02-16",25.6888,25.9912,25.6604,25.9912,1320900.0],["2005-02-17",25.8495,26.1236,25.7644,26.0291,1581800.0],["2005-02-18",26.0574,26.2464,25.7739,25.9251,1181300.0],["2005-02-22",25.6888,26.1803,25.5848,25.651,829500.0],["2005-02-23",25.9818,25.9912,25.5565,25.7739,670200.0],["2005-02-24",25.6699,25.8967,24.9989,25.8306,1145500.0],["2005-02-25",25.8495,26.0007,25.8022,25.944,1104900.0],["2005-02-28",25.9534,26.2086,25.8306,25.9534,939600.0],["2005-03-01",26.1236,26.2086,25.6415,25.8211,1057600.0],["2005-03-02",25.7739,25.7928,25.4147,25.7172,922300.0],["2005-03-03",25.755,25.8873,25.3958,25.6037,916500.0],["2005-03-04",26.0385,26.1425,25.7361,25.9629,1212300.0],["2005-03-07",26.0385,26.341,26.0196,26.237,704000.0],["2005-03-08",26.1803,26.3031,26.1236,26.1708,669000.0],["2005-03-09",26.1803,26.3977,26.1236,26.1708,1114200.0],["2005-03-10",26.1519,26.5111,25.9723,26.1141,854800.0],["2005-03-11",26.133,26.2181,25.8306,26.0196,752400.0],["2005-03-14",26.0763,26.426,25.9818,26.0763,487500.0],["2005-03-15",25.9912,26.0858,25.84,25.944,716500.0],["2005-03-16",25.8967,25.944,25.4053,25.5187,521600.0],["2005-03-17",24.7626,25.3013,24.4601,25.1406,1118900.0],["2005-03-18",25.1123,25.2635,24.6775,24.9138,1012200.0],["2005-03-21",25.0178,25.1784,24.5074,24.5641,1219800.0],["2005-03-22",24.4412,24.7437,23.9403,23.9403,1430300.0],["2005-03-23",23.9687,24.6303,23.9403,24.4318,1954300.0],["2005-03-24",24.4507,24.6113,24.2616,24.479,1201300.0],["2005-03-28",24.5735,24.7153,24.3845,24.5168,1173100.0],["2005-03-29",24.3845,24.5452,23.8458,23.8741,1077700.0],["2005-03-30",22.6833,23.5528,22.6266,23.5244,3678100.0],["2005-03-31",23.5244,24.101,23.4394,23.9025,1681500.0],["2005-04-01",23.9876,24.2805,23.5906,23.6284,863000.0],["2005-04-04",23.5812,23.6662,23.3354,23.619,941400.0],["2005-04-05",23.7702,23.7796,23.4488,23.619,942200.0],["2005-04-06",23.6284,23.6757,23.5434,23.6001,667100.0],["2005-04-07",23.6095,23.6946,23.4961,23.5623,767800.0],["2005-04-08",23.6284,23.6379,23.3638,23.4299,702600.0],["2005-04-11",23.4205,23.5339,23.1842,23.2976,542200.0],["2005-04-12",23.3354,23.5055,22.9574,23.4866,915700.0],["2005-04-13",23.4866,23.6662,23.4299,23.5339,1303000.0],["2005-04-14",23.5339,23.7702,23.4866,23.6379,1647600.0],["2005-04-15",23.5906,23.7985,23.326,23.3827,1265200.0],["2005-04-18",23.326,23.4299,23.0424,23.3165,573800.0],["2005-04-19",23.3921,23.5623,23.3165,23.411,888200.0],["2005-04-20",23.3827,23.6095,23.2503,23.4583,744200.0],["2005-04-21",23.6757,23.8647,23.4394,23.8269,613900.0],["2005-04-22",23.8269,23.8269,23.3165,23.5717,486200.0],["2005-04-25",23.6284,23.893,23.5244,23.7891,464800.0],["2005-04-26",23.8836,24.1671,23.7702,23.8269,963200.0],["2005-04-27",23.7229,23.7702,22.6455,23.1275,2205200.0],["2005-04-28",23.1275,23.1369,22.7211,22.9101,890700.0],["2005-04-29",23.033,23.6473,23.0046,23.6095,823300.0],["2005-05-02",23.6284,24.0065,23.5812,23.7324,919200.0],["2005-05-03",23.7796,24.0632,23.7702,24.0159,1036200.0],["2005-05-04",24.101,24.5263,24.0537,24.4034,670200.0],["2005-05-05",24.479,24.5074,23.893,24.3845,1119200.0],["2005-05-06",24.5263,24.6586,24.4507,24.5452,1169300.0],["2005-05-09",24.5357,24.8004,24.3373,24.8004,807400.0],["2005-05-10",24.7248,24.9138,24.6019,24.7153,747200.0],["2005-05-11",24.7342,24.9894,24.583,24.9421,587000.0],["2005-05-12",25.065,25.358,24.0443,24.876,696000.0],["2005-05-13",24.9989,25.0461,24.2806,24.4318,1137800.0],["2005-05-16",24.4318,24.6775,24.2994,24.5357,623800.0],["2005-05-17",24.9705,25.1879,24.6775,25.1784,1673900.0],["2005-05-18",25.3202,25.8211,25.0934,25.6132,1354900.0],["2005-05-19",25.6605,25.8495,25.547,25.7077,609700.0],["2005-05-20",25.755,25.755,25.4242,25.547,541000.0],["2005-05-23",25.5943,25.6227,25.4714,25.5092,715100.0],["2005-05-24",25.5092,25.5092,25.0461,25.1973,939300.0],["2005-05-25",25.3013,25.3297,25.1406,25.2351,709700.0],["2005-05-26",25.3864,25.5187,25.1501,25.2824,445300.0],["2005-05-27",25.2162,25.2351,24.98,25.0461,380100.0],["2005-05-31",24.9138,25.0839,24.7909,24.876,1050700.0],["2005-06-01",24.9421,25.169,24.876,25.0178,539700.0],["2005-06-02",24.9705,25.2257,24.7626,24.9516,1409600.0],["2005-06-03",25.0556,25.0934,24.8571,24.9989,902200.0],["2005-06-06",24.9232,25.1217,24.8098,25.0839,482000.0],["2005-06-07",25.1123,25.4809,25.065,25.2351,790800.0],["2005-06-08",25.4053,25.4242,25.1406,25.4147,915200.0],["2005-06-09",25.3769,25.4242,25.0556,25.4053,414400.0],["2005-06-10",25.3864,25.4053,25.0556,25.1879,401000.0],["2005-06-13",25.0461,25.2351,24.9232,25.169,528400.0],["2005-06-14",25.1123,25.358,25.1123,25.3013,629100.0],["2005-06-15",25.3202,25.4336,25.0461,25.254,424000.0],["2005-06-16",25.254,25.5376,25.1123,25.4336,934500.0],["2005-06-17",25.4336,25.4998,25.3013,25.4714,1326900.0],["2005-06-20",25.4242,25.4336,25.2162,25.273,442700.0],["2005-06-21",25.1879,25.2824,25.0934,25.2068,345600.0],["2005-06-22",25.254,25.3675,25.1028,25.2446,460700.0],["2005-06-23",25.2635,25.4242,25.0461,25.1028,545400.0],["2005-06-24",25.4242,25.6888,25.2824,25.3297,1467100.0],["2005-06-27",25.3391,25.3675,24.9705,25.0272,994100.0],["2005-06-28",25.0367,25.3013,24.9705,25.2824,842800.0],["2005-06-29",25.4336,25.6416,25.3675,25.5092,1391700.0],["2005-06-30",25.5187,25.7455,25.3958,25.3958,824200.0],["2005-07-01",25.4242,25.5187,25.1784,25.3297,642800.0],["2005-07-05",25.3202,25.3769,24.961,25.2635,756500.0],["2005-07-06",25.3391,25.84,25.2257,25.5754,1027900.0],["2005-07-07",25.1501,25.3391,24.876,25.2351,627300.0],["2005-07-08",25.2351,25.6037,25.1312,25.5376,755100.0],["2005-07-11",25.651,25.8589,25.5281,25.8022,769400.0],["2005-07-12",26.4638,26.9364,26.1614,26.4449,1764800.0],["2005-07-13",26.5111,26.5205,26.1614,26.3598,653000.0],["2005-07-14",26.5583,26.7001,26.2464,26.2464,654400.0],["2005-07-15",26.2275,26.2275,26.0385,26.1047,669800.0],["2005-07-18",25.9912,26.3126,25.9912,26.0858,488700.0],["2005-07-19",26.2181,26.3598,26.0669,26.1897,418800.0],["2005-07-20",26.2842,27.683,26.2748,27.598,1700200.0],["2005-07-21",27.598,27.891,27.3239,27.5602,1004800.0],["2005-07-22",27.8343,28.0422,27.4468,27.5696,1322600.0],["2005-07-25",27.6169,27.7681,27.4846,27.5129,754100.0],["2005-07-26",27.5224,28.1367,27.4751,28.0706,1529600.0],["2005-07-27",28.3541,28.8172,28.3541,28.5431,1528100.0],["2005-07-28",28.4675,28.6093,28.0611,28.5526,1119400.0],["2005-07-29",28.4297,28.666,28.1556,28.2218,952100.0],["2005-08-01",28.1178,28.1367,27.8343,27.9288,823700.0],["2005-08-02",27.9855,28.0611,27.6547,27.8721,818200.0],["2005-08-03",27.9099,27.976,27.5602,27.6736,1057700.0],["2005-08-04",27.5791,27.8343,27.5696,27.598,572000.0],["2005-08-05",27.6169,27.7587,27.3806,27.5129,335200.0],["2005-08-08",27.5507,27.5885,26.9742,27.0309,437100.0],["2005-08-09",27.1254,27.4562,27.1065,27.3144,635300.0],["2005-08-10",27.4562,27.8626,27.1727,27.3522,608900.0],["2005-08-11",27.3806,27.598,27.3522,27.5224,328800.0],["2005-08-12",27.4846,27.5885,26.8891,27.1916,574300.0],["2005-08-15",27.2672,27.4846,27.1727,27.3711,357900.0],["2005-08-16",27.3806,27.4184,26.9553,27.1349,697100.0],["2005-08-17",27.1065,27.2861,27.0404,27.1727,612300.0],["2005-08-18",27.1443,27.1916,26.823,26.8608,476900.0],["2005-08-19",27.0309,27.2199,26.823,26.8419,235600.0],["2005-08-22",26.8891,27.116,26.6434,26.7852,232600.0],["2005-08-23",26.7663,26.8891,26.4827,26.5772,535000.0],["2005-08-24",26.4733,26.9269,26.3599,26.6529,584000.0],["2005-08-25",26.719,27.0782,26.6245,26.9836,451500.0],["2005-08-26",26.9364,26.9742,26.4733,26.5489,456000.0],["2005-08-29",26.426,26.4449,26.0952,26.3126,632800.0],["2005-08-30",26.1803,26.2464,25.84,26.0385,642700.0],["2005-08-31",25.9912,26.3693,25.8211,26.3693,597800.0],["2005-09-01",26.2937,26.4355,26.048,26.322,381100.0],["2005-09-02",26.2748,26.3788,26.0385,26.2181,295900.0],["2005-09-06",26.2559,26.9364,26.2181,26.8797,960800.0],["2005-09-07",26.9647,27.2955,26.8797,27.2955,692900.0],["2005-09-08",27.2955,27.6074,27.1821,27.409,1391300.0],["2005-09-09",27.3806,27.598,27.3522,27.5129,1446800.0],["2005-09-12",28.1178,28.7605,28.1084,28.6849,1348500.0],["2005-09-13",28.7038,29.2803,28.6471,29.0724,1776900.0],["2005-09-14",29.0157,29.1102,28.477,28.5904,1075000.0],["2005-09-15",28.8267,29.044,28.8267,28.9684,1348700.0],["2005-09-16",28.9212,29.2047,28.9212,29.1575,1656500.0],["2005-09-19",29.1386,29.1386,28.5148,28.5998,622800.0],["2005-09-20",28.5998,28.9023,28.373,28.477,584700.0],["2005-09-21",28.5998,28.6282,28.2218,28.4013,680600.0],["2005-09-22",28.4013,28.6376,28.3635,28.6376,780900.0],["2005-09-23",28.4959,28.9117,28.3541,28.8456,552500.0],["2005-09-26",28.9212,29.0157,28.562,28.7321,820700.0],["2005-09-27",28.7132,28.7605,28.1745,28.7321,1287100.0],["2005-09-28",28.7794,29.1764,28.7416,28.9212,662000.0],["2005-09-29",28.7794,29.2142,28.4675,29.044,781000.0],["2005-09-30",29.0157,29.2803,28.9023,29.2047,728500.0],["2005-10-03",29.0346,29.252,28.8456,29.1008,986000.0],["2005-10-04",29.2047,30.0553,29.1953,29.2425,971400.0],["2005-10-05",29.4883,29.6867,29.2614,29.4505,1744100.0],["2005-10-06",29.4882,29.819,28.9023,29.1196,1172900.0],["2005-10-07",29.1575,29.1953,28.6754,28.7983,1088200.0],["2005-10-10",28.7888,28.7983,28.5242,28.6754,768900.0],["2005-10-11",28.6754,28.8361,28.08,28.2218,936800.0],["2005-10-12",28.2218,28.3824,27.9571,28.1745,970900.0],["2005-10-13",28.1934,28.4581,28.184,28.4486,1053700.0],["2005-10-14",28.4486,29.0062,28.3352,28.8078,1216000.0],["2005-10-17",28.8645,28.9401,28.4391,28.6376,593300.0],["2005-10-18",28.5431,28.7416,28.5337,28.5904,329700.0],["2005-10-19",28.373,28.5715,28.2974,28.5715,1243200.0],["2005-10-20",28.5148,28.855,28.2123,28.3541,849800.0],["2005-10-21",28.5431,28.7983,28.4675,28.5526,533400.0],["2005-10-24",28.5526,29.2992,28.5526,29.2992,758100.0],["2005-10-25",29.0629,29.1953,28.6849,29.0157,1067300.0],["2005-10-26",28.9212,28.9495,28.184,28.2596,1248900.0],["2005-10-27",28.1745,28.2501,27.6925,28.0611,938300.0],["2005-10-28",28.0233,28.373,27.9949,28.3635,1124000.0],["2005-10-31",28.4202,28.6471,28.3163,28.5337,1013100.0],["2005-11-01",28.5337,28.5337,28.0328,28.1178,1006500.0],["2005-11-02",27.9099,28.2974,27.8437,28.2312,872000.0],["2005-11-03",28.184,28.6565,27.787,28.5148,816100.0],["2005-11-04",28.3257,28.5998,28.2407,28.4864,585900.0],["2005-11-07",28.4864,28.5431,27.7965,27.9099,1254400.0],["2005-11-08",27.9666,28.1178,27.8343,28.0138,458100.0],["2005-11-09",28.0138,28.0895,27.7965,28.0044,741500.0],["2005-11-10",28.0138,28.3541,27.8532,28.0516,1150500.0],["2005-11-11",28.1462,28.477,27.976,28.2785,544800.0],["2005-11-14",28.2785,28.3352,27.7208,28.08,770200.0],["2005-11-15",28.08,28.5431,28.08,28.269,853400.0],["2005-11-16",28.3352,28.3919,28.0706,28.2312,659800.0],["2005-11-17",28.2785,28.666,28.2312,28.666,533000.0],["2005-11-18",28.666,29.0062,28.5715,28.9684,1031600.0],["2005-11-21",28.9779,28.9779,28.666,28.9306,513000.0],["2005-11-22",28.7321,28.7699,28.2596,28.6282,835900.0],["2005-11-23",28.6565,29.0629,28.562,28.7794,748600.0],["2005-11-25",28.9212,29.0913,28.8267,29.0629,294200.0],["2005-11-28",29.2803,29.2992,28.8834,29.0157,866300.0],["2005-11-29",29.148,29.2047,29.0157,29.0535,657800.0],["2005-11-30",29.1858,29.3654,29.0724,29.1575,867800.0],["2005-12-01",29.3465,29.8002,29.2709,29.6678,628500.0],["2005-12-02",29.6678,29.6773,29.3087,29.3937,551600.0],["2005-12-05",29.3937,29.5544,29.1953,29.3465,775600.0],["2005-12-06",29.5261,29.923,29.1102,29.5355,1569800.0],["2005-12-07",29.5828,29.6773,28.8739,29.1008,572800.0],["2005-12-08",29.1007,29.2047,28.7983,28.9968,482200.0],["2005-12-09",29.044,29.2331,28.8834,29.0157,420200.0],["2005-12-12",29.148,29.2803,28.8267,28.9306,644300.0],["2005-12-13",28.9495,29.2047,28.7794,29.0724,680700.0],["2005-12-14",29.1102,29.1953,29.0062,29.1291,503400.0],["2005-12-15",29.1291,29.1669,28.7889,29.1102,589400.0],["2005-12-16",29.2047,29.734,29.1953,29.63,1583800.0],["2005-12-19",29.7245,30.027,29.6773,29.9419,1466800.0],["2005-12-20",29.9419,30.1215,29.8758,30.0364,832400.0],["2005-12-21",30.0837,30.0837,29.6867,29.9136,1166700.0],["2005-12-22",29.9041,29.9041,29.2614,29.4694,1191800.0],["2005-12-23",29.1102,29.1102,28.4108,28.855,1143500.0],["2005-12-27",28.9495,29.2047,28.6093,28.7983,1172200.0],["2005-12-28",28.8456,28.9684,28.5053,28.5904,636400.0],["2005-12-29",28.6376,29.2331,28.5904,29.0062,894300.0],["2005-12-30",28.8739,28.8928,28.4297,28.477,493700.0],["2006-01-03",28.7321,28.7321,28.3068,28.6187,932700.0],["2006-01-04",28.5715,28.9684,28.5526,28.8361,866500.0],["2006-01-05",28.5904,28.8456,28.5148,28.7605,400300.0],["2006-01-06",28.9779,29.0913,28.6093,28.7699,903000.0],["2006-01-09",28.6849,29.4977,28.6849,29.4126,646800.0],["2006-01-10",29.2992,29.5355,28.9117,29.4505,853000.0],["2006-01-11",29.5922,29.8852,29.5355,29.7623,636100.0],["2006-01-12",29.6678,29.7245,29.3937,29.7151,784100.0],["2006-01-13",29.7151,30.3105,29.6773,30.2916,1297100.0],["2006-01-17",30.2444,30.32,29.9986,30.216,921500.0],["2006-01-18",30.1215,30.3389,29.8663,30.2916,814000.0],["2006-01-19",30.32,30.7736,30.2633,30.7169,780100.0],["2006-01-20",30.7169,30.7264,30.1593,30.2538,605900.0],["2006-01-23",30.3389,30.6035,30.3389,30.4996,687100.0],["2006-01-24",30.7075,31.473,30.6791,31.2651,1268100.0],["2006-01-25",31.473,31.5298,31.2651,31.3502,897100.0],["2006-01-26",31.5203,31.5392,31.1706,31.3124,1103000.0],["2006-01-27",31.3502,31.5014,31.2084,31.4541,1041000.0],["2006-01-30",31.4069,31.8227,31.2084,31.5108,790400.0],["2006-01-31",31.3785,31.8038,30.8776,31.7944,806300.0],["2006-02-01",31.7093,31.7944,31.1611,31.7566,1111500.0],["2006-02-02",32.8435,33.0325,32.3142,32.7679,1856800.0],["2006-02-03",32.9286,33.2688,32.7584,32.9664,1074000.0],["2006-02-06",32.6545,32.7679,32.0401,32.2764,1526000.0],["2006-02-07",32.0968,32.1724,31.3124,31.3974,1616100.0],["2006-02-08",31.5203,32.2102,31.4541,32.1252,1054100.0],["2006-02-09",32.1346,32.3048,31.8511,32.2102,592500.0],["2006-02-10",32.2103,32.4087,31.87,32.2197,388200.0],["2006-02-13",32.1913,32.3898,31.8983,31.9834,634700.0],["2006-02-14",31.8984,32.5694,31.87,32.5411,455200.0],["2006-02-15",32.3709,32.3709,31.974,32.1063,1023200.0],["2006-02-16",32.1157,32.3709,32.1063,32.2291,678600.0],["2006-02-17",32.2764,32.7206,32.0779,32.2858,604000.0],["2006-02-21",32.4087,32.5032,31.8795,32.0023,300500.0],["2006-02-22",32.267,32.7584,32.2197,32.7206,565800.0],["2006-02-23",32.5221,32.9947,32.2953,32.8246,669800.0],["2006-02-24",32.8529,32.938,32.4654,32.6544,620700.0],["2006-02-27",32.6545,33.2688,32.6166,33.2404,507900.0],["2006-02-28",32.9947,32.9947,32.5883,32.7206,594700.0],["2006-03-01",33.0231,33.1081,32.6261,33.0514,679800.0],["2006-03-02",33.0609,33.0703,32.749,32.8718,698400.0],["2006-03-03",32.8718,33.2688,32.6545,32.9947,1036200.0],["2006-03-06",33.0798,33.0798,32.8151,32.9191,816200.0],["2006-03-07",32.7017,32.9853,32.7017,32.9664,651300.0],["2006-03-08",32.9663,33.127,32.7962,33.0798,678400.0],["2006-03-09",33.127,33.42,33.0798,33.231,609800.0],["2006-03-10",33.2215,33.5334,33.0042,33.3444,442300.0],["2006-03-13",33.2215,33.609,33.2215,33.5523,417100.0],["2006-03-14",33.4578,33.5901,33.3444,33.5618,536700.0],["2006-03-15",33.5523,34.0249,33.4673,33.9871,789400.0],["2006-03-16",33.9777,34.488,33.8831,34.1289,632500.0],["2006-03-17",34.3652,34.3652,33.8831,33.9304,703100.0],["2006-03-20",33.713,34.1289,33.5902,34.0249,766500.0],["2006-03-21",34.0249,34.11,33.5996,33.628,531500.0],["2006-03-22",33.5334,33.8548,33.4389,33.8264,489500.0],["2006-03-23",33.5901,33.7886,33.2972,33.7886,608900.0],["2006-03-24",33.7414,34.2801,33.6469,34.1289,615900.0],["2006-03-27",34.0249,34.0533,33.7508,34.0249,494000.0],["2006-03-28",33.9871,34.3557,33.8926,34.1383,415500.0],["2006-03-29",34.1383,35.2725,34.1194,35.0835,948900.0],["2006-03-30",34.9889,35.1779,34.781,35.0645,562800.0],["2006-03-31",35.0173,35.4426,34.8566,35.0551,633800.0],["2006-04-03",35.1118,35.2536,34.5447,34.8755,834200.0],["2006-04-04",34.8188,35.1118,34.696,34.9322,701400.0],["2006-04-05",34.8566,34.9606,34.6393,34.8472,535900.0],["2006-04-06",34.8188,34.9701,34.299,34.5447,1017600.0],["2006-04-07",34.6581,34.7054,34.1761,34.1856,837900.0],["2006-04-10",34.195,34.3746,33.9682,34.1856,1014100.0],["2006-04-11",34.0911,34.2328,33.713,33.8926,1039600.0],["2006-04-12",33.817,34.403,33.7792,34.1194,811400.0],["2006-04-13",33.9776,34.3273,33.8264,34.299,755200.0],["2006-04-17",34.1761,34.3746,34.0533,34.2328,411600.0],["2006-04-18",34.2612,34.8283,34.1289,34.8283,597000.0],["2006-04-19",34.781,35.1024,34.6014,35.0929,901700.0],["2006-04-20",35.0078,35.556,35.0078,35.3764,637600.0],["2006-04-21",35.5749,35.7072,35.3292,35.6316,857600.0],["2006-04-24",35.66,35.7545,35.4521,35.5371,438400.0],["2006-04-25",35.6789,35.8396,35.3859,35.8112,646900.0],["2006-04-26",36.435,36.9643,35.7829,36.4161,2700300.0],["2006-04-27",36.4161,37.0021,36.1987,36.8509,1173100.0],["2006-04-28",36.7091,36.8414,36.1231,36.4256,937700.0],["2006-05-01",36.435,36.6713,35.8112,36.1042,1352400.0],["2006-05-02",36.2649,36.6524,36.2176,36.4823,1101600.0],["2006-05-03",36.3405,36.643,36.2176,36.4823,1325700.0],["2006-05-04",36.5579,37.1911,36.4823,37.106,845400.0],["2006-05-05",37.125,37.3896,36.7658,37.2856,1509500.0],["2006-05-08",39.0341,39.554,36.057,36.4256,12956000.0],["2006-05-09",36.4256,36.9076,36.1893,36.3405,6595900.0],["2006-05-10",36.5012,36.5673,36.3027,36.4823,4971600.0],["2006-05-11",36.4823,36.6807,35.4426,35.5844,4514100.0],["2006-05-12",36.2082,36.2082,35.4804,35.4899,2728000.0],["2006-05-15",35.1402,35.5277,34.2706,34.781,3183400.0],["2006-05-16",34.7432,34.9606,34.6014,34.6771,1331500.0],["2006-05-17",34.3652,34.4408,33.902,33.9871,2391200.0],["2006-05-18",33.9871,34.781,33.9871,34.4975,2381500.0],["2006-05-19",34.5447,34.9322,34.5069,34.6865,2719500.0],["2006-05-22",34.592,34.6865,34.2045,34.5542,3006600.0],["2006-05-23",34.781,35.2158,34.781,35.0929,2459700.0],["2006-05-24",35.0078,35.2347,34.3084,34.4502,3320400.0],["2006-05-25",34.592,34.9606,34.488,34.9322,2799000.0],["2006-05-26",34.9984,35.1118,34.781,34.8944,1289600.0],["2006-05-30",34.8944,34.9039,34.4786,34.5636,1976900.0],["2006-05-31",34.6014,34.8377,34.4124,34.7243,1665400.0],["2006-06-01",34.7148,34.8944,34.6203,34.8283,1339500.0],["2006-06-02",34.8283,34.9417,34.7054,34.8944,1390600.0],["2006-06-05",34.8944,34.8944,34.2612,34.2801,2633600.0],["2006-06-06",34.4691,34.9039,34.2612,34.7905,2930000.0],["2006-06-07",34.9417,35.074,34.5447,34.6109,1948500.0],["2006-06-08",34.592,34.6014,33.9966,34.4313,1900200.0],["2006-06-09",34.1667,34.4502,34.0249,34.1572,1649300.0],["2006-06-12",34.1667,34.3557,33.5807,33.6374,1770100.0],["2006-06-13",33.6374,33.9588,33.4767,33.6469,2771000.0],["2006-06-14",33.5334,33.6847,33.2499,33.3444,2575600.0],["2006-06-15",33.3633,33.5996,33.127,33.4106,2565100.0],["2006-06-16",33.2782,33.4956,33.1648,33.3066,1586500.0],["2006-06-19",33.3066,33.3633,32.4371,32.6356,1221900.0],["2006-06-20",32.7395,33.0798,32.6261,32.9096,1261500.0],["2006-06-21",32.8907,33.0703,32.6639,32.9096,1276700.0],["2006-06-22",33.1554,33.1554,32.5221,32.5789,1036000.0],["2006-06-23",32.5788,32.5977,32.1346,32.1346,2092000.0],["2006-06-26",32.2764,32.7773,31.9929,32.7773,2585900.0],["2006-06-27",32.8813,32.9096,32.1157,32.163,1524000.0],["2006-06-28",32.2764,32.7868,32.1724,32.7679,1777100.0],["2006-06-29",33.0042,33.8737,32.9664,33.8642,2168300.0],["2006-06-30",33.7981,34.299,33.713,34.2517,1541200.0],["2006-07-03",34.2517,34.4975,34.1289,34.4219,826100.0],["2006-07-05",34.1572,34.4313,33.9777,34.1761,1664000.0],["2006-07-06",34.1761,34.5353,34.0911,34.5258,1269400.0],["2006-07-07",34.5258,34.5258,33.9304,33.9398,970700.0],["2006-07-10",34.0533,34.2612,33.9115,33.9304,686600.0],["2006-07-11",33.8264,33.8831,33.2971,33.5996,1403300.0],["2006-07-12",33.5051,33.8075,33.5051,33.6469,1260600.0],["2006-07-13",33.6468,33.6468,33.0798,33.0798,1680600.0],["2006-07-14",33.0798,33.1932,32.6072,32.6923,894400.0],["2006-07-17",32.8435,33.2405,32.7868,33.1838,1145900.0],["2006-07-18",33.3633,33.5901,33.0609,33.3349,2703800.0],["2006-07-19",33.4578,34.2612,33.4578,34.2045,1769600.0],["2006-07-20",34.1478,34.1572,33.5145,33.5618,973900.0],["2006-07-21",33.4673,33.5618,32.8813,33.0325,1457300.0],["2006-07-24",33.023,33.2971,33.023,33.2877,1650400.0],["2006-07-25",33.2688,34.6865,33.1932,34.6203,1987400.0],["2006-07-26",34.1194,35.0173,34.0911,34.3557,1854900.0],["2006-07-27",34.6204,34.9417,34.4691,34.6393,1320600.0],["2006-07-28",34.7338,35.2063,34.6582,35.1591,1785700.0],["2006-07-31",35.0645,35.0929,34.781,34.9795,816700.0],["2006-08-01",34.97,35.1685,34.5353,35.1024,851600.0],["2006-08-02",35.3481,35.471,35.0456,35.2063,889400.0],["2006-08-03",35.1969,35.6789,34.8283,35.6505,992200.0],["2006-08-04",35.8301,35.8396,35.3197,35.6316,807800.0],["2006-08-07",35.6883,35.7167,35.367,35.5844,897500.0],["2006-08-08",35.6316,35.8774,35.3575,35.4332,2089900.0],["2006-08-09",35.7545,35.8963,35.2158,35.2441,617300.0],["2006-08-10",35.2725,36.1137,35.2536,36.0286,1347200.0],["2006-08-11",36.0286,36.1042,35.7356,35.9246,572700.0],["2006-08-14",37.2856,37.2856,36.0853,36.2649,452800.0],["2006-08-15",36.4823,37.21,36.3877,37.0777,1065200.0],["2006-08-16",37.1344,37.2573,36.8509,37.2289,955400.0],["2006-08-17",37.125,37.2573,36.9737,37.2573,691100.0],["2006-08-18",37.2573,37.2951,37.0399,37.2384,432600.0],["2006-08-21",36.8981,37.3612,36.8603,37.0966,581800.0],["2006-08-22",37.0493,37.2573,36.9548,37.1627,425900.0],["2006-08-23",37.2856,37.2951,36.9359,37.0588,590200.0],["2006-08-24",37.0588,37.2762,36.539,37.1439,854100.0],["2006-08-25",37.0304,37.2195,36.8792,37.0777,595000.0],["2006-08-28",37.0777,37.2762,37.021,37.1439,619500.0],["2006-08-29",37.1911,37.3234,36.9643,37.106,789900.0],["2006-08-30",37.1155,37.1533,37.0021,37.0682,623600.0],["2006-08-31",37.0966,37.1722,36.9359,37.0493,1105200.0],["2006-09-01",37.0872,37.2856,37.0021,37.0872,619300.0],["2006-09-05",36.9454,37.1061,36.8509,37.0305,634300.0],["2006-09-06",37.0304,37.2289,36.6996,37.0872,1388600.0],["2006-09-07",37.0872,37.2006,37.0116,37.0305,2817400.0],["2006-09-08",37.1439,37.314,36.9832,37.1344,692500.0],["2006-09-11",37.1344,37.1344,36.7753,36.8509,1313700.0],["2006-09-12",36.9076,37.2384,36.9076,37.1439,1415000.0],["2006-09-13",37.1722,37.2856,36.9926,37.2856,1402700.0],["2006-09-14",37.2006,37.418,37.0588,37.3991,1710400.0],["2006-09-15",37.8055,38.0795,37.6637,38.0039,2661800.0],["2006-09-18",38.2308,38.3158,37.7866,37.8338,823500.0],["2006-09-19",37.8811,37.9472,37.5881,37.8055,858100.0],["2006-09-20",37.8527,37.9,37.7015,37.8811,1283700.0],["2006-09-21",37.8811,38.0134,37.8244,37.8716,711600.0],["2006-09-22",37.9283,37.9283,37.0588,37.2478,1025600.0],["2006-09-25",37.4179,37.6826,37.3423,37.6826,901700.0],["2006-09-26",37.6826,37.7015,37.3329,37.5408,747000.0],["2006-09-27",37.5503,37.692,37.3518,37.3991,766900.0],["2006-09-28",37.4085,37.4747,37.2289,37.2762,651800.0],["2006-09-29",37.21,37.4368,37.021,37.1722,1125600.0],["2006-10-02",37.0588,37.2478,36.832,36.8414,736300.0],["2006-10-03",36.8792,36.8887,36.4539,36.7942,1853200.0],["2006-10-04",36.6902,37.3234,36.643,37.2478,1546200.0],["2006-10-05",37.3045,37.5408,37.2006,37.4841,1619000.0],["2006-10-06",37.2762,37.8054,37.2667,37.796,1397500.0],["2006-10-09",37.7015,37.796,37.5786,37.6637,596400.0],["2006-10-10",37.6353,37.6637,37.2573,37.607,727200.0],["2006-10-11",37.5219,37.6353,37.2384,37.4935,706700.0],["2006-10-12",37.6164,38.4198,37.4747,38.3253,1342700.0],["2006-10-13",38.3253,38.7317,38.1457,38.6939,1147900.0],["2006-10-16",38.7033,38.8167,38.4859,38.7695,650500.0],["2006-10-17",38.7222,39.5256,38.5143,39.3838,1558100.0],["2006-10-18",39.5161,40.4518,39.4027,40.0927,4246800.0],["2006-10-19",40.1777,40.6787,39.7524,40.6787,2301800.0],["2006-10-20",40.9433,40.9433,39.639,39.7241,2114300.0],["2006-10-23",39.5823,39.9698,39.2799,39.9698,1583100.0],["2006-10-24",40.3289,41.8695,40.2817,41.8223,4644200.0],["2006-10-25",42.2003,42.2003,39.8091,40.8299,4127000.0],["2006-10-26",40.8582,41.3686,40.6787,41.3119,2225000.0],["2006-10-27",41.3497,41.6994,40.7448,40.7921,1565200.0],["2006-10-30",40.9622,41.0567,40.6598,40.6881,985400.0],["2006-10-31",40.8772,40.8772,40.414,40.518,1098200.0],["2006-11-01",40.5747,40.7165,40.414,40.4235,1433000.0],["2006-11-02",40.4235,40.5652,40.225,40.5274,704700.0],["2006-11-03",40.4991,40.7543,40.3668,40.6125,901600.0],["2006-11-06",40.6787,41.0567,40.622,40.9622,1103500.0],["2006-11-07",41.0662,42.1247,41.0567,41.9263,2287300.0],["2006-11-08",41.9357,41.9357,41.1134,41.4253,805400.0],["2006-11-09",41.6805,41.7845,40.9528,40.9906,4156800.0],["2006-11-10",40.811,42.7674,40.7543,42.5595,3479400.0],["2006-11-13",41.775,42.1436,41.2268,41.2268,5184000.0],["2006-11-14",41.0189,41.5576,40.4518,41.3119,4439500.0],["2006-11-15",41.5387,41.586,41.4726,41.5293,4090200.0],["2006-11-16",41.586,41.586,41.2079,41.3497,3016000.0],["2006-11-17",41.2174,41.7278,41.1134,41.7183,4039800.0],["2006-11-20",41.2647,41.5387,40.8677,41.4348,3281500.0],["2006-11-21",41.8979,41.9546,41.5104,41.69,3926000.0],["2006-11-22",41.6805,42.0113,41.6805,42.0113,1585900.0],["2006-11-24",42.0397,42.0491,41.7089,42.0302,572700.0],["2006-11-27",41.6805,41.8317,40.6314,40.9244,4663200.0],["2006-11-28",41.0189,41.4253,40.8677,41.293,2582800.0],["2006-11-29",41.2457,41.9073,41.2174,41.7372,2354900.0],["2006-11-30",41.7372,42.0397,41.4253,41.4253,2842200.0],["2006-12-01",41.0189,41.5198,40.8299,41.4915,2341700.0],["2006-12-04",41.3308,41.8223,41.3214,41.7561,2555900.0],["2006-12-05",41.8601,42.2192,41.6144,42.0869,2609100.0],["2006-12-06",42.0869,42.5595,42.0113,42.5122,3725700.0],["2006-12-07",42.6256,43.0509,42.4744,42.7012,3426900.0],["2006-12-08",42.8336,42.9942,42.4839,42.5878,1831300.0],["2006-12-11",42.5311,42.5406,41.9073,42.172,2241400.0],["2006-12-12",42.2948,42.4272,41.879,42.0586,2428400.0],["2006-12-13",42.361,42.3799,41.5671,41.7467,4260900.0],["2006-12-14",43.4763,43.6653,42.7485,42.9092,7887900.0],["2006-12-15",43.2116,43.3062,42.8525,43.1549,3519400.0],["2006-12-18",43.1266,43.5046,42.7485,42.9186,2973000.0],["2006-12-19",42.6256,43.7126,42.5406,43.5991,4292400.0],["2006-12-20",43.6653,43.7882,43.4574,43.6275,3422000.0],["2006-12-21",43.6275,43.6275,42.843,42.9564,2264900.0],["2006-12-22",42.9848,43.1171,42.7958,42.843,1399800.0],["2006-12-26",42.8525,43.1833,42.7202,43.0415,819700.0],["2006-12-27",43.2589,43.7126,42.7674,43.6275,2042100.0],["2006-12-28",43.7882,43.7976,42.9186,43.1738,1059700.0],["2006-12-29",43.0226,43.1266,42.7485,42.8052,1499600.0],["2007-01-03",42.6729,43.344,42.5028,42.6918,3780000.0],["2007-01-04",42.6823,43.2116,42.5878,43.136,3602100.0],["2007-01-05",43.0037,43.0982,42.361,42.5406,1955700.0],["2007-01-08",42.5028,42.758,42.0964,42.465,2385800.0],["2007-01-09",43.3818,44.0244,43.1077,43.6653,5614000.0],["2007-01-10",43.6653,44.7428,43.2872,44.601,4502800.0],["2007-01-11",44.7994,46.0754,44.393,46.0376,5475200.0],["2007-01-12",45.9431,46.3495,45.4138,45.7257,3154000.0],["2007-01-16",45.8391,45.9998,45.2531,45.4044,1769200.0],["2007-01-17",45.6028,46.7181,45.3665,46.1416,6154600.0],["2007-01-18",46.1983,46.3684,45.9431,46.0187,5549100.0],["2007-01-19",46.1226,46.3873,45.6784,46.3589,3038500.0],["2007-01-22",46.4251,46.5952,45.272,45.4516,2915200.0],["2007-01-23",45.4516,45.8675,45.2342,45.3854,2616900.0],["2007-01-24",45.5272,45.8769,45.3665,45.7635,3859500.0],["2007-01-25",45.8202,45.8958,45.0074,45.0735,2740100.0],["2007-01-26",45.0735,45.3665,44.9979,45.1964,2769500.0],["2007-01-29",45.2059,45.3193,44.6104,44.7333,3806100.0],["2007-01-30",45.0358,45.1775,44.5821,44.79,3198200.0],["2007-01-31",44.8278,45.3476,44.6104,45.2248,2618200.0],["2007-02-01",45.5556,46.3495,45.4233,46.1983,3766100.0],["2007-02-02",46.047,46.8126,46.047,46.6803,3609500.0],["2007-02-05",46.5952,46.7842,46.047,46.3589,1961200.0],["2007-02-06",46.6897,46.9733,46.4345,46.5952,2074400.0],["2007-02-07",46.3589,47.0489,46.3589,46.9827,2866900.0],["2007-02-08",46.926,47.1623,45.8391,46.2455,5046400.0],["2007-02-09",46.5669,46.7653,45.7635,46.0187,2471000.0],["2007-02-12",45.8864,46.1699,44.7333,44.894,3650300.0],["2007-02-13",45.1303,45.3098,43.9961,44.3458,4618400.0],["2007-02-14",44.4214,45.1114,44.4214,44.9885,3081400.0],["2007-02-15",45.0641,45.5745,45.0641,45.3854,2218700.0],["2007-02-16",45.1303,45.1397,44.6577,45.0168,2172400.0],["2007-02-20",44.9223,45.3855,44.6483,45.3193,2098900.0],["2007-02-21",45.3193,45.4421,45.0452,45.083,1914200.0],["2007-02-22",45.2248,45.4043,44.5726,44.6482,1911700.0],["2007-02-23",44.6482,44.9129,44.2135,44.8373,1867900.0],["2007-02-26",45.3665,45.3665,44.1001,44.2702,1793600.0],["2007-02-27",43.722,43.911,42.1153,43.0037,4384800.0],["2007-02-28",43.0037,43.4385,42.5311,42.7769,4782100.0],["2007-03-01",42.5311,43.24,41.3403,43.0604,6815700.0],["2007-03-02",43.0037,43.0604,41.8128,41.8412,4365500.0],["2007-03-05",41.397,42.1625,41.2079,41.7372,4231700.0],["2007-03-06",42.5311,42.7863,42.0586,42.3705,3565400.0],["2007-03-07",42.3705,43.0037,42.257,42.843,4397600.0],["2007-03-08",43.051,43.8354,42.8997,43.3723,3045200.0],["2007-03-09",43.6086,43.8071,43.24,43.4101,2371100.0],["2007-03-12",43.2873,43.722,43.2211,43.6464,1821400.0],["2007-03-13",43.2589,43.3723,42.4083,42.4744,2307500.0],["2007-03-14",42.4839,43.0699,42.1342,42.6067,2645900.0],["2007-03-15",42.6067,42.7202,42.2948,42.5311,4062500.0],["2007-03-16",42.55,43.2022,42.361,42.9186,5005700.0],["2007-03-19",42.9848,43.9394,42.9848,43.9394,2963400.0],["2007-03-20",43.9394,43.9677,43.6086,43.8354,1524900.0],["2007-03-21",43.8354,44.1095,43.1266,43.911,2840200.0],["2007-03-22",44.7617,44.7617,43.0982,43.8732,1266800.0],["2007-03-23",43.8921,43.9394,43.4763,43.7126,1428700.0],["2007-03-26",43.5424,43.5708,43.0982,43.429,1924700.0],["2007-03-27",43.3723,43.8827,43.2778,43.6275,2329800.0],["2007-03-28",43.6369,43.7598,43.3156,43.5141,3825300.0],["2007-03-29",43.7504,43.826,43.0982,43.4007,1928300.0],["2007-03-30",43.5046,44.4214,43.3723,44.1851,2812800.0],["2007-04-02",43.9583,44.0528,43.5708,43.7598,2557800.0],["2007-04-03",43.9488,44.4214,43.8354,44.1568,3601400.0],["2007-04-04",44.1851,44.9412,44.1379,44.8467,2865000.0],["2007-04-05",44.705,46.3495,44.5915,45.962,6041500.0],["2007-04-09",45.9336,46.2172,45.6501,45.7918,3844700.0],["2007-04-10",45.9525,46.3117,45.5556,45.5934,2340800.0],["2007-04-11",45.5934,45.8391,45.4138,45.7068,3165200.0],["2007-04-12",45.8202,46.0376,45.5556,45.9525,2608300.0],["2007-04-13",46.6897,46.6897,45.7351,46.2833,1403000.0],["2007-04-16",46.5101,46.8315,46.3495,46.7559,1672300.0],["2007-04-17",46.7842,46.9638,46.444,46.8031,2016900.0],["2007-04-18",45.3665,46.6803,45.3571,46.5574,1964600.0],["2007-04-19",46.5479,46.5479,45.9714,46.0092,1873300.0],["2007-04-20",46.3117,46.737,46.0187,46.529,1828700.0],["2007-04-23",46.5858,46.9922,46.3211,46.9733,2476600.0],["2007-04-24",46.8977,47.4458,46.7559,47.1434,3366300.0],["2007-04-25",47.8239,48.202,47.0583,47.5593,3010300.0],["2007-04-26",48.4855,50.8767,48.4855,50.6593,7229300.0],["2007-04-27",50.1017,50.9429,50.0922,50.3852,2979200.0],["2007-04-30",49.8087,50.6498,49.1565,49.2038,3197100.0],["2007-05-01",49.2416,49.8276,49.0337,49.4684,4026300.0],["2007-05-02",49.6764,50.0733,49.3645,50.045,2775700.0],["2007-05-03",50.2813,50.7066,49.7898,49.9977,2033200.0],["2007-05-04",50.1017,50.2812,49.4779,49.6575,1814300.0],["2007-05-07",49.7142,50.0166,49.5819,49.6669,2153500.0],["2007-05-08",49.6669,49.6669,49.2038,49.4779,2304200.0],["2007-05-09",49.4873,49.8276,49.2699,49.4968,2435900.0],["2007-05-10",49.4306,49.6858,48.9108,49.1944,2195500.0],["2007-05-11",49.2511,50.7822,48.9675,50.6877,5719700.0],["2007-05-14",51.0374,51.3587,50.2907,50.4514,4385000.0],["2007-05-15",50.8483,51.0279,50.3096,50.5175,4706400.0],["2007-05-16",50.7916,50.9617,50.3569,50.9428,2291400.0],["2007-05-17",50.7538,50.8956,50.3947,50.4419,1918100.0],["2007-05-18",50.4797,50.8483,50.2907,50.6877,1828000.0],["2007-05-21",50.7538,50.8389,50.3474,50.6309,1648900.0],["2007-05-22",50.8672,51.0374,50.6593,50.7444,1380200.0],["2007-05-23",50.9523,51.0374,50.423,50.5081,1208600.0],["2007-05-24",50.7727,51.0279,50.5648,50.8862,2192900.0],["2007-05-25",50.5648,51.0563,50.4703,51.0374,1076200.0],["2007-05-29",50.6688,51.888,50.6688,51.0941,1611900.0],["2007-05-30",51.0941,51.2642,50.8483,51.1413,2261200.0],["2007-05-31",51.1602,51.8313,51.0374,51.6045,2135000.0],["2007-06-01",51.6044,52.2188,50.8578,51.0657,2117700.0],["2007-06-04",50.8672,50.9428,49.9505,50.1017,3085900.0],["2007-06-05",49.9977,50.3191,49.5251,50.2529,2978000.0],["2007-06-06",50.0922,50.7822,50.0072,50.2907,1923800.0],["2007-06-07",50.3191,50.5175,49.9316,49.9599,2613500.0],["2007-06-08",49.9694,50.1773,49.8654,49.9977,2512200.0],["2007-06-11",49.7142,50.1489,49.3361,49.4306,1668100.0],["2007-06-12",49.5251,49.5251,48.6084,48.6178,2971600.0],["2007-06-13",48.769,50.2812,48.2208,50.1867,3035900.0],["2007-06-14",50.1867,50.6026,49.8465,50.1867,1690800.0],["2007-06-15",50.319,51.0751,50.1017,50.8767,2344700.0],["2007-06-18",50.4703,50.8294,49.7992,50.5932,1539000.0],["2007-06-19",50.6121,50.8011,50.2056,50.4703,2074700.0],["2007-06-20",50.527,50.7538,49.6102,49.648,1329700.0],["2007-06-21",49.5724,49.6669,48.8163,49.166,2620300.0],["2007-06-22",48.8919,49.2699,48.3343,48.4855,3462000.0],["2007-06-25",48.9486,49.6385,48.3343,48.4666,1721500.0],["2007-06-26",48.4855,48.8352,47.8901,48.287,1834700.0],["2007-06-27",47.9657,49.0242,47.6821,48.9392,2497400.0],["2007-06-28",48.7974,49.2133,48.5044,48.7974,2831800.0],["2007-06-29",48.7785,49.2889,48.5989,48.8825,2142600.0],["2007-07-02",49.251,49.6669,49.2416,49.5913,1288700.0],["2007-07-03",49.7898,50.4419,49.7898,50.3002,1090700.0],["2007-07-05",50.4703,50.4703,49.6764,49.7425,1096600.0],["2007-07-06",49.752,49.8276,49.2605,49.5913,1153600.0],["2007-07-09",51.9825,51.9825,49.0526,49.3928,1496800.0],["2007-07-10",48.5517,49.9127,46.0376,48.9297,2288100.0],["2007-07-11",49.062,49.1471,48.5706,48.873,1410700.0],["2007-07-12",49.0431,50.3285,48.7501,50.1773,3530000.0],["2007-07-13",50.0922,50.8105,49.837,50.6215,1821400.0],["2007-07-16",50.5459,51.3209,50.4136,50.9712,1923200.0],["2007-07-17",51.2547,51.2925,50.7633,50.7822,1089900.0],["2007-07-18",50.5365,50.6499,49.9505,50.5459,1614300.0],["2007-07-19",50.5648,51.0185,50.0922,50.716,1375800.0],["2007-07-20",50.6877,50.6877,49.0809,49.4684,2628700.0],["2007-07-23",48.6273,50.2246,48.6273,49.4495,1884400.0],["2007-07-24",49.4495,50.1111,48.6273,48.8069,1971800.0],["2007-07-25",49.0053,50.2907,48.5705,50.1773,2697300.0],["2007-07-26",50.2056,51.5194,49.2038,49.6575,4827800.0],["2007-07-27",49.7142,50.4608,49.1943,49.3739,2742000.0],["2007-07-30",49.2983,50.6782,49.0242,50.5932,2978500.0],["2007-07-31",49.752,51.198,49.2794,49.3456,3517500.0],["2007-08-01",50.1867,50.2529,49.0904,50.0922,2722100.0],["2007-08-02",50.6026,50.6026,49.5251,50.2434,2303900.0],["2007-08-03",50.4419,51.0374,49.4023,49.4212,2685100.0],["2007-08-06",51.9825,51.9825,49.2322,49.8843,2875400.0],["2007-08-07",49.5252,50.0072,48.7879,49.2416,2772300.0],["2007-08-08",49.2794,50.612,49.0053,50.5837,3951600.0],["2007-08-09",50.5364,51.4154,49.1471,49.1944,4361500.0],["2007-08-10",48.8635,50.6593,48.2587,50.2907,3744300.0],["2007-08-13",51.0374,51.5478,50.1773,50.8011,3023700.0],["2007-08-14",51.2075,51.2075,49.7992,49.9977,1524900.0],["2007-08-15",50.0072,50.045,47.6727,47.8712,3275100.0],["2007-08-16",47.4175,48.287,46.0754,47.1245,5405000.0],["2007-08-17",50.4608,50.5459,46.5858,47.5026,4297300.0],["2007-08-20",47.7577,48.3154,46.4157,47.134,2658700.0],["2007-08-21",46.7937,47.6916,46.7559,47.5687,3209100.0],["2007-08-22",48.098,48.7785,47.5593,48.6084,3141200.0],["2007-08-23",48.8635,49.544,48.3721,48.977,3112100.0],["2007-08-24",48.9108,50.0922,48.5044,49.8087,2957600.0],["2007-08-27",49.6669,50.4041,49.6197,49.7709,2489600.0],["2007-08-28",49.1471,49.8465,48.6556,48.6556,2992300.0],["2007-08-29",48.8636,50.9429,48.7407,50.6782,3652700.0],["2007-08-30",50.0922,51.9352,50.0639,51.3493,3556000.0],["2007-08-31",51.6044,52.0676,50.9901,51.2547,3226700.0],["2007-09-04",51.0468,51.9825,50.8483,51.5477,3419000.0],["2007-09-05",51.198,52.1148,50.5648,51.8313,4333800.0],["2007-09-06",52.1243,52.1243,51.491,51.7273,3474900.0],["2007-09-07",51.1508,51.973,51.0752,51.1791,3568100.0],["2007-09-10",51.6233,51.68,50.3096,50.8105,1888800.0],["2007-09-11",51.1224,51.5666,50.9523,51.5099,2187300.0],["2007-09-12",51.8313,52.7386,51.2358,52.4173,3106600.0],["2007-09-13",52.8048,53.4853,52.663,53.0127,2537100.0],["2007-09-14",52.6724,52.9276,52.181,52.6346,1542800.0],["2007-09-17",52.2282,52.6346,51.9258,52.2377,1864500.0],["2007-09-18",52.6819,54.4682,52.4173,54.3548,3353500.0],["2007-09-19",54.5627,55.1487,54.4493,54.8746,3525500.0],["2007-09-20",54.7517,54.988,54.317,54.317,3671100.0],["2007-09-21",55.1109,55.1582,54.2697,54.2697,4341000.0],["2007-09-24",53.9956,54.4304,52.7481,53.8633,3127100.0],["2007-09-25",53.4002,54.7706,53.4002,54.0618,3045700.0],["2007-09-26",54.8179,55.2432,54.1658,54.7517,3481300.0],["2007-09-27",54.9219,55.5267,54.2319,54.6478,3621600.0],["2007-09-28",54.5816,54.9691,54.3737,54.5533,3083500.0],["2007-10-01",54.7706,55.3377,54.6289,54.9502,2685600.0],["2007-10-02",54.903,55.3661,54.0051,54.1752,2178100.0],["2007-10-03",54.2508,54.2508,53.2962,53.4191,2720700.0],["2007-10-04",53.6648,54.128,53.5609,53.8728,2398800.0],["2007-10-05",54.402,54.799,53.8822,54.6856,3003300.0],["2007-10-08",54.7328,55.0069,54.6289,54.8746,1921000.0],["2007-10-09",55.1298,56.2545,54.7234,56.1411,2930700.0],["2007-10-10",56.0088,56.0088,55.0069,55.0542,3218200.0],["2007-10-11",55.5835,58.6173,54.5438,54.8841,2106600.0],["2007-10-12",54.9597,55.7819,54.5627,55.4795,1913000.0],["2007-10-15",55.4039,55.763,55.1014,55.4606,1993700.0],["2007-10-16",55.4606,55.8386,55.1676,55.2527,2590400.0],["2007-10-17",56.0938,56.1033,55.0447,55.2527,2347600.0],["2007-10-18",55.1298,55.5646,55.0258,55.2338,1699900.0],["2007-10-19",54.9786,55.6213,54.3831,54.5911,3090900.0],["2007-10-22",54.0429,54.7801,53.8822,54.7612,1640800.0],["2007-10-23",54.8179,58.5039,54.8179,56.2451,4190600.0],["2007-10-24",55.7725,55.9899,55.3188,55.8386,4005000.0],["2007-10-25",55.8103,56.7082,54.5816,54.7234,5677200.0],["2007-10-26",55.7536,55.9993,54.1374,54.6761,3541700.0],["2007-10-29",54.8274,55.092,54.0996,54.6856,2683900.0],["2007-10-30",54.6572,55.4701,54.506,54.9408,3172000.0],["2007-10-31",55.1393,55.7631,54.8841,55.5835,4280700.0],["2007-11-01",55.2149,56.0277,54.3832,54.4115,3153600.0],["2007-11-02",54.5911,54.9691,53.5042,53.6365,4417800.0],["2007-11-05",52.9938,54.4776,52.9938,54.213,2643300.0],["2007-11-06",54.2603,55.0826,53.8728,54.421,1518600.0],["2007-11-07",54.2225,54.2225,53.5136,53.5231,2543500.0],["2007-11-08",53.5703,54.1752,53.1356,54.1185,3028300.0],["2007-11-09",53.5136,54.6667,53.5136,53.8917,2134600.0],["2007-11-12",53.5798,54.5344,53.3908,53.6365,2398400.0],["2007-11-13",53.9767,54.8179,53.8066,54.7139,2197100.0],["2007-11-14",55.1582,55.4133,54.4871,54.7612,3246900.0],["2007-11-15",54.6572,55.0164,54.2225,54.2792,1593800.0],["2007-11-16",54.7517,54.9219,53.8539,54.402,2132600.0],["2007-11-19",54.6478,54.6478,53.0222,53.5325,3204800.0],["2007-11-20",53.5325,54.6005,53.0978,54.3264,2930500.0],["2007-11-21",53.9956,54.2792,53.5987,53.5987,2029800.0],["2007-11-23",54.0145,54.1374,53.731,54.0712,831500.0],["2007-11-26",53.9673,54.2792,53.3151,53.4002,3063800.0],["2007-11-27",53.7877,54.2319,53.4002,54.1185,4765400.0],["2007-11-28",53.9578,55.0069,53.9578,54.9219,2148200.0],["2007-11-29",54.8557,55.0731,53.9106,54.1091,3645600.0],["2007-11-30",54.3453,54.6667,53.8917,54.4777,2401700.0],["2007-12-03",53.9578,54.4871,53.9011,54.1658,2084300.0],["2007-12-04",54.0618,54.402,53.627,54.128,2080200.0],["2007-12-05",54.5249,55.2999,53.8255,54.7139,2264500.0],["2007-12-06",55.0636,55.0636,54.4115,54.8935,2546700.0],["2007-12-07",55.1014,55.281,54.3926,54.695,2048200.0],["2007-12-10",54.9597,55.5835,54.6383,55.4889,1604800.0],["2007-12-11",55.4606,55.9993,54.2414,54.2792,2219100.0],["2007-12-12",55.385,55.385,53.6081,54.2414,3312500.0],["2007-12-13",53.9106,54.2414,53.3529,54.1658,2360500.0],["2007-12-14",53.6838,54.4871,53.5987,54.1374,2438400.0],["2007-12-17",53.9011,54.1847,53.438,53.438,2169400.0],["2007-12-18",53.7216,54.1091,53.3246,53.5892,2232300.0],["2007-12-19",53.7026,54.0051,53.1828,53.7499,4170700.0],["2007-12-20",54.0334,54.0618,53.3057,53.92,3158400.0],["2007-12-21",54.7423,55.4228,53.92,55.2527,2997200.0],["2007-12-24",55.2905,55.5835,54.8557,54.988,782500.0],["2007-12-26",54.8557,55.9615,54.8557,55.8859,1049800.0],["2007-12-27",55.6591,55.6591,54.5911,54.6194,1134200.0],["2007-12-28",55.2621,55.2716,54.5627,54.9975,1032000.0],["2007-12-31",55.2905,55.2905,54.421,54.5155,1379800.0],["2008-01-02",54.5155,54.5816,52.4834,52.7386,3289100.0],["2008-01-03",53.0127,54.2792,52.8142,53.8822,2141400.0],["2008-01-04",53.5231,53.8728,52.8709,52.8709,2019300.0],["2008-01-07",53.0883,53.8728,53.0127,53.7971,2206800.0],["2008-01-08",53.9579,54.6384,53.3152,53.7594,3195300.0],["2008-01-09",53.835,54.0334,51.5005,52.4267,4937000.0],["2008-01-10",52.2471,53.3151,51.4249,52.9371,4331200.0],["2008-01-11",52.3417,52.7953,51.888,51.973,2143000.0],["2008-01-14",52.4551,52.8898,51.8785,52.5779,2071000.0],["2008-01-15",52.37,52.6819,51.2831,51.7462,3559600.0],["2008-01-16",51.595,52.3322,51.2453,51.784,2514400.0],["2008-01-17",51.7935,51.8596,49.6291,50.8389,5466700.0],["2008-01-18",51.2831,51.2831,48.7691,49.166,6419100.0],["2008-01-22",45.9431,48.8446,44.0717,47.8144,11023900.0],["2008-01-23",46.7559,47.6349,46.4345,47.5876,12740500.0],["2008-01-24",47.7955,47.9373,47.0489,47.3135,3525400.0],["2008-01-25",47.9657,49.6008,47.8617,48.7785,4919100.0],["2008-01-28",48.9203,48.9203,48.0696,48.5706,2497200.0],["2008-01-29",48.8635,49.8465,48.2398,49.7236,2823000.0],["2008-01-30",49.2889,49.3928,48.1641,48.2587,3866900.0],["2008-01-31",47.6443,48.9014,47.2568,48.6651,3672300.0],["2008-02-01",48.5894,49.6196,47.994,49.5062,3498900.0],["2008-02-04",49.5157,49.6764,47.9279,48.2965,4364400.0],["2008-02-05",47.8995,47.9751,46.6614,47.4836,4327400.0],["2008-02-06",51.2642,53.1734,50.7633,51.0846,8935100.0],["2008-02-07",50.8011,52.9276,50.8011,52.4456,4679400.0],["2008-02-08",52.0959,53.4475,51.9352,52.3794,4183100.0],["2008-02-11",52.4645,53.1261,52.0959,52.8426,2199800.0],["2008-02-12",53.2206,53.9389,52.5496,53.6554,2545800.0],["2008-02-13",54.024,54.2225,53.2395,54.024,2833900.0],["2008-02-14",54.2225,54.3453,53.5042,53.5325,2110300.0],["2008-02-15",53.4758,54.1941,53.0033,54.0807,1939800.0],["2008-02-19",54.1469,54.6478,53.4758,53.6932,1907700.0],["2008-02-20",53.6365,54.2036,53.145,54.0145,1957400.0],["2008-02-21",54.2036,54.3453,53.0978,53.1639,1368900.0],["2008-02-22",53.4002,53.4947,52.3038,53.0883,2300400.0],["2008-02-25",53.3435,54.8085,53.2962,54.7612,2354100.0],["2008-02-26",54.6005,54.8179,54.3548,54.8085,1837200.0],["2008-02-27",54.5155,54.8274,54.1469,54.5155,1846900.0],["2008-02-28",54.1563,54.3642,53.3435,53.9011,1360800.0],["2008-02-29",53.4097,53.8161,52.5401,52.8615,2529700.0],["2008-03-03",52.8615,53.0694,52.0487,52.37,2402100.0],["2008-03-04",51.9919,52.2944,51.0374,51.973,4030000.0],["2008-03-05",52.2188,52.7953,51.4154,51.8407,3034800.0],["2008-03-06",51.491,51.9919,50.8483,50.8483,2280600.0],["2008-03-07",50.3568,51.0563,50.2056,50.6309,3281000.0],["2008-03-10",50.5742,50.7916,49.4306,49.4779,2926000.0],["2008-03-11",49.1565,50.5364,49.1565,50.5081,3093800.0],["2008-03-12",50.5175,51.2547,50.1773,50.3663,3037000.0],["2008-03-13",49.7803,51.5855,49.7331,51.3965,2952200.0],["2008-03-14",51.6706,51.699,49.6858,50.3758,3369800.0],["2008-03-17",49.2794,50.6026,49.2794,49.6764,4300900.0],["2008-03-18",50.3285,51.1886,50.1584,51.1886,2768200.0],["2008-03-19",51.2264,52.2188,50.9617,50.9617,2949200.0],["2008-03-20",51.1508,51.491,50.4703,51.2925,3151900.0],["2008-03-24",51.5099,52.9654,51.5099,52.6725,1751200.0],["2008-03-25",53.3057,53.8444,52.8142,53.5042,5035500.0],["2008-03-26",53.334,53.5703,52.7859,53.2584,2162000.0],["2008-03-27",53.5325,53.5514,52.3795,52.6441,2125700.0],["2008-03-28",52.7953,54.0051,52.6063,53.3435,2713400.0],["2008-03-31",53.4569,54.024,52.9938,53.7216,3189100.0],["2008-04-01",53.7499,55.9426,53.7499,55.9426,3628600.0],["2008-04-02",55.4322,56.3868,55.1676,55.4039,2480400.0],["2008-04-03",55.0825,55.3566,54.6005,54.8179,2360000.0],["2008-04-04",54.9691,55.0731,54.3642,54.7707,2602000.0],["2008-04-07",54.9124,55.0258,54.1091,54.2036,2422800.0],["2008-04-08",54.0335,54.1563,53.4286,53.7594,2731900.0],["2008-04-09",53.7594,54.2508,53.1261,53.4475,1986400.0],["2008-04-10",53.3435,53.3435,52.4456,52.7386,2359200.0],["2008-04-11",52.2471,52.7197,51.3398,51.4721,2616500.0],["2008-04-14",51.5572,51.9541,51.3303,51.7462,2007400.0],["2008-04-15",50.5459,51.4438,49.837,50.527,3956200.0],["2008-04-16",50.8578,51.9541,50.4986,51.8502,3744700.0],["2008-04-17",51.9258,52.181,51.7935,52.0487,2261500.0],["2008-04-18",53.4475,53.7215,53.1356,53.6081,2380100.0],["2008-04-21",53.4191,53.4191,52.6914,52.9371,1805600.0],["2008-04-22",52.4551,52.6913,51.784,52.1526,2575300.0],["2008-04-23",52.5307,53.3057,52.2471,53.041,3528200.0],["2008-04-24",53.7215,53.7215,50.3947,52.5307,7307000.0],["2008-04-25",52.8331,53.2112,52.2755,52.8993,3404600.0],["2008-04-28",52.7859,54.5344,52.7859,54.024,3354400.0],["2008-04-29",53.8822,54.6856,53.8822,54.2886,2516100.0],["2008-04-30",54.4871,55.4417,54.402,54.695,3099700.0],["2008-05-01",54.3453,55.5646,54.2319,55.5173,1991000.0],["2008-05-02",55.5457,56.2356,55.1487,55.4322,2808200.0],["2008-05-05",55.4511,55.5835,54.6289,55.0258,2063300.0],["2008-05-06",54.7045,55.1487,53.9106,54.0901,3595300.0],["2008-05-07",54.0996,54.5343,53.438,53.5987,2469100.0],["2008-05-08",54.0145,54.1563,53.4097,53.8255,1982100.0],["2008-05-09",53.1167,53.7594,52.8426,53.1734,1330100.0],["2008-05-12",53.2112,54.0712,53.2112,54.0145,1230600.0],["2008-05-13",54.6289,54.7612,53.92,54.4588,2243800.0],["2008-05-14",54.3926,55.1676,54.0712,54.2792,2589400.0],["2008-05-15",54.0807,54.6194,53.731,54.421,1516100.0],["2008-05-16",54.4682,54.8179,54.0901,54.7612,2351300.0],["2008-05-19",54.8179,55.763,54.5344,55.2338,2918600.0],["2008-05-20",54.6856,55.7725,54.2697,55.1487,3419000.0],["2008-05-21",55.1392,56.5853,55.1109,55.8008,3170300.0],["2008-05-22",55.5079,55.7063,54.6383,54.8085,2567300.0],["2008-05-23",54.6761,54.8652,54.3737,54.7329,1512700.0],["2008-05-27",54.7234,55.0258,54.128,54.8179,2088600.0],["2008-05-28",54.8652,55.0069,54.4777,54.7612,1364600.0],["2008-05-29",54.7706,55.6874,54.4115,55.4322,1785000.0],["2008-05-30",55.4322,55.9426,55.2338,55.7819,1690200.0],["2008-06-02",55.678,56.4246,54.402,54.9408,2760100.0],["2008-06-03",55.1771,55.7819,54.6856,55.1487,2053700.0],["2008-06-04",54.8935,55.6969,54.8652,55.1014,2143600.0],["2008-06-05",55.4039,56.1127,54.9597,55.9899,1586400.0],["2008-06-06",55.281,55.6496,54.6761,54.7423,2151300.0],["2008-06-09",55.1487,55.177,54.0618,54.4304,1855600.0],["2008-06-10",54.0618,55.0731,53.7216,54.7896,2470200.0],["2008-06-11",54.6383,54.7234,53.7216,53.7688,1658400.0],["2008-06-12",54.3453,55.7158,54.3453,55.1109,2098900.0],["2008-06-13",55.4606,56.0938,54.7328,55.4889,1776700.0],["2008-06-16",55.3472,56.1505,54.9502,56.0466,2400400.0],["2008-06-17",56.3301,56.4908,55.489,55.7158,1669500.0],["2008-06-18",55.281,55.5551,54.6005,54.6761,1587900.0],["2008-06-19",54.7517,55.6118,54.2886,55.2715,2127300.0],["2008-06-20",54.9597,55.6213,54.1563,54.3926,2004900.0],["2008-06-23",54.317,54.695,53.8917,54.1658,1789100.0],["2008-06-24",54.0429,54.1374,52.3322,52.7386,3281300.0],["2008-06-25",53.041,53.2962,52.4173,52.767,2964200.0],["2008-06-26",52.0865,52.5496,51.6139,51.6139,2892700.0],["2008-06-27",51.5666,52.5685,51.5666,52.2849,3129400.0],["2008-06-30",52.1432,53.0222,51.8596,52.6725,4568500.0],["2008-07-01",52.0487,53.1639,52.0487,53.1167,3594400.0],["2008-07-02",53.2017,54.1091,53.0505,53.4758,3421300.0],["2008-07-03",53.6837,54.6289,53.3624,53.6459,1625700.0],["2008-07-07",53.542,54.3737,53.4664,53.9389,2167400.0],["2008-07-08",53.6837,55.4606,53.6837,55.4606,2453700.0],["2008-07-09",55.4606,56.5475,54.3359,54.5533,3148500.0],["2008-07-10",54.4871,55.3094,53.5703,55.196,2917900.0],["2008-07-11",54.1752,54.8935,53.7783,54.0145,2866100.0],["2008-07-14",54.6856,54.8652,52.5401,52.7764,3011400.0],["2008-07-15",52.4929,53.731,51.9069,53.4286,7563100.0],["2008-07-16",53.5987,53.7593,52.4173,53.3813,3892200.0],["2008-07-17",53.5231,54.1374,52.767,53.9295,2059000.0],["2008-07-18",54.0807,54.0807,52.1904,52.8709,3783500.0],["2008-07-21",53.0032,53.2868,52.7102,53.0505,2000400.0],["2008-07-22",52.7197,56.0749,52.7197,56.0749,4822000.0],["2008-07-23",56.0844,56.2545,55.1109,55.5551,5393500.0],["2008-07-24",56.6326,56.6326,53.8539,55.6024,4675800.0],["2008-07-25",56.0466,56.2829,55.1581,55.574,2511400.0],["2008-07-28",55.5362,55.6402,54.799,54.8463,2113200.0],["2008-07-29",54.7139,55.3472,54.5249,54.9597,2294900.0],["2008-07-30",55.3755,56.3018,55.2054,56.2829,2359400.0],["2008-07-31",56.3774,58.1542,56.3301,57.1997,5791000.0],["2008-08-01",57.228,58.2299,56.7932,56.8972,2914400.0],["2008-08-04",56.9445,57.7195,56.3018,56.5475,2448300.0],["2008-08-05",56.8972,56.8972,56.1317,56.8216,3472300.0],["2008-08-06",56.746,57.7762,56.4057,57.5872,3115900.0],["2008-08-07",57.3603,57.4737,56.642,56.7271,2658500.0],["2008-08-08",56.6704,57.7951,56.4813,57.6533,2731700.0],["2008-08-11",57.6722,58.7119,57.5777,58.4661,2008500.0],["2008-08-12",58.1259,58.4094,57.7951,58.0975,1471600.0],["2008-08-13",58.0503,58.8347,57.8423,58.4756,1751700.0],["2008-08-14",58.2298,58.8442,57.4643,58.2393,1715700.0],["2008-08-15",58.4189,59.3262,58.2393,59.26,2070500.0],["2008-08-18",59.3073,59.3073,57.9558,58.1731,2088400.0],["2008-08-19",58.0219,58.1542,57.3698,57.521,1459200.0],["2008-08-20",57.7856,57.8801,56.2545,56.6515,2926400.0],["2008-08-21",56.2923,57.3981,56.1033,56.8594,2110600.0],["2008-08-22",57.3887,58.2015,56.8216,57.918,1884600.0],["2008-08-25",57.5399,58.1542,56.4435,56.7176,1419900.0],["2008-08-26",57.1713,57.2375,56.1033,56.9256,1691000.0],["2008-08-27",56.8499,57.5682,56.6704,57.3698,1514000.0],["2008-08-28",57.4737,58.1353,57.4737,58.0219,1061300.0],["2008-08-29",57.9463,58.3149,57.2186,57.2375,1291800.0],["2008-09-02",57.521,58.4472,56.7743,57.039,2043000.0],["2008-09-03",56.9917,57.0957,56.1695,56.2545,1687100.0],["2008-09-04",55.5835,56.0466,53.8066,53.92,3910700.0],["2008-09-05",53.6081,53.8161,53.0032,53.2868,2758800.0],["2008-09-08",54.5627,55.1487,53.9389,54.799,2067000.0],["2008-09-09",54.7045,55.3944,53.4002,53.4096,1926000.0],["2008-09-10",53.6365,53.9673,53.1828,53.4569,1686300.0],["2008-09-11",53.2301,54.3359,52.7953,54.2886,2135600.0],["2008-09-12",54.3264,55.4322,54.1279,55.3094,2710100.0],["2008-09-15",53.8161,55.5173,53.7877,53.8161,2459400.0],["2008-09-16",54.1374,54.8463,52.7292,54.0145,3099700.0],["2008-09-17",52.9276,53.8917,51.5761,51.7179,3685100.0],["2008-09-18",51.9919,53.7783,51.1508,53.1828,3954900.0],["2008-09-19",54.8179,56.7082,53.4947,53.8539,5252000.0],["2008-09-22",53.4664,53.8066,51.699,51.973,2307600.0],["2008-09-23",52.2093,52.9465,51.4154,51.4438,1945100.0],["2008-09-24",51.2547,51.6706,49.7803,51.3114,3056100.0],["2008-09-25",51.5666,53.1356,51.2358,52.9371,3023000.0],["2008-09-26",52.3417,53.5987,51.992,53.5136,2160000.0],["2008-09-29",52.9182,53.3246,49.6764,50.0639,3928300.0],["2008-09-30",51.198,52.2377,49.7614,51.9825,2976800.0],["2008-10-01",51.5855,52.0959,48.5517,50.2529,4300000.0],["2008-10-02",50.2529,50.2529,47.3608,47.6065,5270000.0],["2008-10-03",48.3248,49.9977,47.7955,47.7955,4179700.0],["2008-10-06",47.0111,47.2474,44.2418,45.9714,5184400.0],["2008-10-07",46.548,48.2776,45.6595,45.7824,5033700.0],["2008-10-08",44.4025,46.6708,44.393,44.393,3827800.0],["2008-10-09",44.5632,44.6955,40.2723,40.2723,4660900.0],["2008-10-10",38.6561,41.1134,32.6923,38.76,10817900.0],["2008-10-13",40.2817,45.3382,39.6957,45.3098,3697200.0],["2008-10-14",47.0016,47.8712,41.586,42.2003,7487600.0],["2008-10-15",41.5104,41.6994,38.1079,38.2308,5097500.0],["2008-10-16",37.8149,40.6787,37.5692,40.0076,6403800.0],["2008-10-17",39.1475,43.1455,37.9094,40.9717,5606100.0],["2008-10-20",40.7921,42.361,40.3668,41.7278,4327100.0],["2008-10-21",40.7165,42.1909,40.518,40.7732,4313200.0],["2008-10-22",39.9225,40.0549,37.9661,38.7789,6298600.0],["2008-10-23",37.4935,38.9396,33.1648,36.3027,10975400.0],["2008-10-24",33.7225,36.4161,33.5051,35.3859,5525000.0],["2008-10-27",34.8661,35.4237,33.3066,33.3633,5323600.0],["2008-10-28",34.2517,34.4313,32.0874,34.0343,7684100.0],["2008-10-29",34.0249,36.3783,32.7773,34.7999,15086000.0],["2008-10-30",35.8868,37.7865,35.1874,37.6164,5103600.0],["2008-10-31",37.6259,39.2043,37.2667,38.3725,5177700.0],["2008-11-03",38.3442,39.2137,37.9661,38.4292,2937200.0],["2008-11-04",40.4896,41.7089,39.2137,40.4896,3960100.0],["2008-11-05",39.9037,40.0265,37.7393,37.9661,3222100.0],["2008-11-06",37.9661,37.9661,35.178,35.5749,4643300.0],["2008-11-07",35.0078,36.3972,35.0078,35.66,3651100.0],["2008-11-10",36.3689,36.9832,34.7054,35.1591,3268800.0],["2008-11-11",34.4502,34.7243,32.6072,34.0438,5069800.0],["2008-11-12",33.4956,33.7508,31.0005,31.1044,7338800.0],["2008-11-13",32.2858,34.4691,31.5392,34.3273,7832600.0],["2008-11-14",33.7414,35.1496,31.6621,32.1724,4462700.0],["2008-11-17",31.87,32.2292,30.6602,30.7547,3123600.0],["2008-11-18",30.2916,30.8776,28.959,30.2633,8943400.0],["2008-11-19",30.1026,31.0666,29.8096,30.0081,7712500.0],["2008-11-20",29.8474,29.8474,27.0971,27.3144,7419300.0],["2008-11-21",27.9382,28.2312,25.1879,28.0989,8495500.0],["2008-11-24",28.6376,31.2651,28.5242,30.3389,6656000.0],["2008-11-25",31.6526,33.3066,30.4806,32.7773,7938800.0],["2008-11-26",32.2103,32.9664,31.3691,32.7301,4537600.0],["2008-11-28",32.7301,34.2612,32.4749,33.7225,2250600.0],["2008-12-01",32.5221,33.0703,30.9249,31.0099,6777200.0],["2008-12-02",31.5392,32.0023,30.32,31.6148,5041500.0],["2008-12-03",30.9627,32.2669,30.698,32.0779,4838400.0],["2008-12-04",31.766,32.3898,30.2444,30.7264,5238400.0],["2008-12-05",30.2444,32.1724,29.5639,32.1063,5637000.0],["2008-12-08",32.8908,33.7603,32.3237,32.6828,5627100.0],["2008-12-09",32.4371,33.7697,32.3804,32.8907,4698600.0],["2008-12-10",33.2593,33.628,31.8416,32.3048,4115200.0],["2008-12-11",32.2291,32.5883,31.1895,31.4919,5322500.0],["2008-12-12",29.3087,29.9041,26.9553,28.7888,10559900.0],["2008-12-15",29.2236,29.5166,27.7492,28.184,6434600.0],["2008-12-16",28.5242,30.0364,28.269,30.0175,9432200.0],["2008-12-17",29.7529,32.267,29.5355,31.3124,7358600.0],["2008-12-18",31.5298,31.8227,30.4617,30.7547,4613600.0],["2008-12-19",31.095,31.5297,29.8285,30.7453,5350100.0],["2008-12-22",30.6697,31.1044,29.9608,30.613,3116400.0],["2008-12-23",30.3767,31.3596,29.8663,30.7264,3810400.0],["2008-12-24",30.8965,31.1895,30.3672,31.1233,998900.0],["2008-12-26",31.2462,31.3502,30.7453,31.0194,1433900.0],["2008-12-29",31.0005,31.0194,30.613,30.9532,2915600.0],["2008-12-30",31.2273,31.7566,30.4145,31.6999,2624700.0],["2008-12-31",31.6715,32.3993,31.6054,32.2008,2602600.0],["2009-01-02",32.3331,33.5901,31.9551,33.42,3003000.0],["2009-01-05",33.2877,33.713,32.7962,33.5334,3966800.0],["2009-01-06",33.6941,34.2139,33.0325,33.3633,4394600.0],["2009-01-07",32.9569,33.5146,32.4654,33.0042,3459600.0],["2009-01-08",32.938,33.0798,31.5392,32.0968,4756700.0],["2009-01-09",31.9078,32.3804,31.4541,31.9456,3339700.0],["2009-01-12",32.4087,32.7112,31.9456,32.2764,4258700.0],["2009-01-13",32.6072,35.4048,32.1913,35.0457,7961000.0],["2009-01-14",34.4219,35.1969,34.0344,34.4502,5540800.0],["2009-01-15",33.9682,36.8981,33.8926,36.1798,6545500.0],["2009-01-16",36.2365,37.2856,36.0002,36.7658,5716600.0],["2009-01-20",36.3878,37.2856,34.0155,34.4408,6420800.0],["2009-01-21",34.9984,35.2158,33.6185,34.2423,6833700.0],["2009-01-22",33.6941,34.1194,33.2404,33.9398,4914000.0],["2009-01-23",33.3444,33.3444,31.974,32.7868,5241600.0],["2009-01-26",32.9853,33.3539,32.5316,33.1648,4391800.0],["2009-01-27",33.4956,34.6014,33.3444,34.299,4423000.0],["2009-01-28",34.9795,35.9624,34.6676,35.3197,3917100.0],["2009-01-29",34.9228,35.3197,34.2423,34.5258,2921100.0],["2009-01-30",34.4313,35.0457,33.6563,33.9587,4421400.0],["2009-02-02",33.5996,34.2896,33.5523,33.8831,3974400.0],["2009-02-03",34.0627,35.1118,33.6847,34.6771,5121000.0],["2009-02-04",35.5088,37.0399,34.7338,35.0457,10509200.0],["2009-02-05",34.97,36.9737,34.8755,36.7847,7180800.0],["2009-02-06",36.2838,38.0228,36.2838,37.8055,5974300.0],["2009-02-09",37.8338,38.1268,36.9265,37.3423,3408100.0],["2009-02-10",37.1155,37.4841,35.6222,35.8301,7207500.0],["2009-02-11",35.8868,36.7186,35.6695,36.4823,2897000.0],["2009-02-12",35.9908,36.917,35.3103,36.8698,3896800.0],["2009-02-13",36.6902,38.0796,36.6902,37.7298,4812500.0],["2009-02-17",36.8036,37.1628,36.0664,36.435,4227900.0],["2009-02-18",36.7374,36.7374,35.1685,35.7072,4715100.0],["2009-02-19",36.0381,36.7091,35.7829,35.8585,3076300.0],["2009-02-20",35.2819,35.745,34.2328,34.9795,4855300.0],["2009-02-23",35.2441,35.3954,34.2328,34.4219,4248900.0],["2009-02-24",34.8472,36.0191,34.6392,35.8396,3189800.0],["2009-02-25",35.8018,35.9341,34.4597,34.9039,3481600.0],["2009-02-26",35.3197,35.3197,33.9209,34.1194,6226400.0],["2009-02-27",33.7603,35.0835,33.5618,34.2706,6766700.0],["2009-03-02",33.7508,33.7886,32.7868,32.9853,6232500.0],["2009-03-03",33.335,33.8642,32.4465,32.5694,5741700.0],["2009-03-04",32.9853,34.5542,32.834,34.0816,3837600.0],["2009-03-05",33.7697,33.7697,32.1252,32.6639,4557800.0],["2009-03-06",32.5221,33.2026,31.4919,32.2858,4635000.0],["2009-03-09",31.8133,31.9456,30.2633,31.0477,6828700.0],["2009-03-10",31.6432,32.4371,31.2368,32.1157,6326700.0],["2009-03-11",32.3237,32.9853,31.6243,31.6621,5723900.0],["2009-03-12",31.5959,32.3426,30.7831,31.9929,8185100.0],["2009-03-13",32.3048,33.0231,31.9929,32.7868,4550700.0],["2009-03-16",33.1176,33.4295,32.7868,32.8624,5588500.0],["2009-03-17",32.8246,33.6091,32.7584,33.231,6394400.0],["2009-03-18",33.0892,33.3822,31.9173,32.2197,8063600.0],["2009-03-19",32.6072,32.7962,31.6432,31.8227,5032000.0],["2009-03-20",32.1063,32.3426,31.3124,31.4825,3992000.0],["2009-03-23",32.1535,33.0987,31.8038,32.9853,4985700.0],["2009-03-24",32.5505,33.2215,32.3615,32.6639,4463700.0],["2009-03-25",32.4276,33.7414,32.3331,33.1648,4331700.0],["2009-03-26",33.4673,34.8472,33.0892,34.8377,7419400.0],["2009-03-27",34.488,35.5938,34.4786,34.592,4322800.0],["2009-03-30",34.0155,34.1478,33.2026,33.9304,3697300.0],["2009-03-31",33.8737,34.3179,33.5429,33.713,5597400.0],["2009-04-01",33.3633,33.4767,31.9362,32.4938,6698500.0],["2009-04-02",32.9475,34.2801,32.2197,33.8831,6132700.0],["2009-04-03",33.8453,34.2139,33.42,33.5807,4126000.0],["2009-04-06",33.3444,34.488,33.3444,34.2895,3225600.0],["2009-04-07",33.8453,34.3179,33.4011,33.6374,2220300.0],["2009-04-08",33.8264,34.2517,33.3633,33.9493,2054800.0],["2009-04-09",34.0627,35.1307,34.0627,35.1024,3246400.0],["2009-04-13",34.7243,35.3197,34.5069,35.1213,2563200.0],["2009-04-14",34.8283,35.0835,34.2612,34.3935,3095700.0],["2009-04-15",34.2895,34.4219,33.7603,34.403,3808600.0],["2009-04-16",34.3652,35.4237,34.2895,35.1213,3218100.0],["2009-04-17",35.3859,35.7829,34.8283,35.6033,3409400.0],["2009-04-20",35.0835,35.3576,34.3652,34.5447,3069400.0],["2009-04-21",34.2707,34.6865,33.42,33.8359,4314200.0],["2009-04-22",33.7225,34.0249,32.9191,33.2593,5319400.0],["2009-04-23",30.4806,31.1706,29.1386,30.613,32610100.0],["2009-04-24",30.7925,32.3804,30.405,31.3313,11591300.0],["2009-04-27",31.095,31.473,30.7169,30.991,8156900.0],["2009-04-28",30.613,32.163,30.4995,31.9172,8269000.0],["2009-04-29",32.1535,32.3426,31.3691,32.0874,7792200.0],["2009-04-30",32.4843,34.1761,32.1063,33.1554,7953300.0],["2009-05-01",33.1081,35.1024,32.7112,34.5447,8492000.0],["2009-05-04",34.9322,35.8207,34.3652,34.97,6994600.0],["2009-05-05",34.7905,35.3197,34.2139,34.5636,4582800.0],["2009-05-06",34.696,34.9701,33.3822,33.628,5136000.0],["2009-05-07",34.006,34.6581,33.524,34.5353,5537400.0],["2009-05-08",34.885,35.3386,34.4124,34.6771,4722100.0],["2009-05-11",34.2139,34.7243,34.0155,34.4313,3016600.0],["2009-05-12",34.7149,34.9606,34.2329,34.9228,3481400.0],["2009-05-13",34.5069,34.6109,33.8075,33.9871,4174800.0],["2009-05-14",33.9682,34.3274,33.3444,33.6847,3405500.0],["2009-05-15",33.3444,33.6185,32.8813,33.2121,3241200.0],["2009-05-18",33.1081,33.6752,32.7301,33.524,3415700.0],["2009-05-19",33.3444,34.0722,33.1743,33.9776,3029700.0],["2009-05-20",34.1572,34.3274,33.5996,33.921,5507900.0],["2009-05-21",33.6563,33.8453,33.1837,33.3822,3497600.0],["2009-05-22",33.3917,34.6771,33.3633,34.2706,4674700.0],["2009-05-26",34.9701,36.142,34.2801,35.9246,7192400.0],["2009-05-27",35.9719,36.6997,35.5371,35.8868,5793100.0],["2009-05-28",36.1987,36.3877,35.3954,36.2838,3972700.0],["2009-05-29",36.3216,36.9548,35.8774,36.7753,5416400.0],["2009-06-01",37.1628,37.985,36.9265,37.6637,5569300.0],["2009-06-02",37.6826,38.1362,37.2856,37.8811,6095000.0],["2009-06-03",37.5692,37.796,36.6996,37.1722,6127400.0],["2009-06-04",37.314,37.3801,36.4444,37.1817,5209600.0],["2009-06-05",37.3423,38.2308,37.2006,37.796,4367100.0],["2009-06-08",37.4747,37.8149,36.7942,37.4841,4080100.0],["2009-06-09",37.7393,38.7978,37.5408,38.5521,4829000.0],["2009-06-10",38.5805,39.4122,38.4292,39.4122,6013400.0],["2009-06-11",39.45,40.1399,39.45,39.5729,5010000.0],["2009-06-12",39.261,39.7052,39.0247,39.4972,3080000.0],["2009-06-15",39.1948,39.3177,38.0228,38.2024,4579200.0],["2009-06-16",38.4009,38.9396,37.6448,37.9945,5664400.0],["2009-06-17",38.0228,39.0058,37.6637,38.6655,4620400.0],["2009-06-18",38.6561,39.1665,38.5143,38.8357,3256500.0],["2009-06-19",38.8451,39.4783,38.6561,39.1003,4390600.0],["2009-06-22",38.7789,39.0152,37.6542,37.6542,3475100.0],["2009-06-23",37.9094,38.2969,36.9926,37.125,3766200.0],["2009-06-24",37.4463,38.3347,37.1817,38.0606,5672800.0],["2009-06-25",37.7582,39.5161,37.4179,39.4972,4348600.0],["2009-06-26",39.5351,39.7524,38.8735,39.6107,4289100.0],["2009-06-29",39.7619,39.9698,38.7506,39.5256,2687600.0],["2009-06-30",39.554,39.554,38.382,38.5332,3436100.0],["2009-07-01",38.7884,38.9018,38.0606,38.1741,3918700.0],["2009-07-02",37.6826,38.0795,36.8603,36.8603,2933600.0],["2009-07-06",37.0115,37.6448,36.9265,37.5408,2964700.0],["2009-07-07",37.399,37.6542,36.4634,36.5579,2654700.0],["2009-07-08",36.7186,37.3235,35.8396,35.9719,3720900.0],["2009-07-09",36.2082,36.5673,35.7356,36.0381,2977600.0],["2009-07-10",35.764,37.607,35.4426,36.2743,2307400.0],["2009-07-13",36.3121,37.21,35.9341,37.0777,3370900.0],["2009-07-14",37.2006,37.2006,36.4067,37.1911,2767000.0],["2009-07-15",37.4746,38.0039,37.3329,37.7865,3593600.0],["2009-07-16",37.7393,38.6466,37.6826,38.486,3698000.0],["2009-07-17",38.4765,38.7128,38.0795,38.6372,2719400.0],["2009-07-20",38.7411,39.4311,38.571,39.3649,2777800.0],["2009-07-21",39.6107,39.9226,39.0247,39.346,2979700.0],["2009-07-22",39.0058,39.6768,38.7695,39.5256,4083200.0],["2009-07-23",42.172,43.7315,41.1985,41.5198,15060500.0],["2009-07-24",41.4064,42.257,41.3025,41.9546,4453700.0],["2009-07-27",42.1058,42.361,41.3497,41.8884,2823200.0],["2009-07-28",41.7089,42.1814,41.4064,41.9357,2748500.0],["2009-07-29",41.8412,43.2873,41.69,42.8997,5708000.0],["2009-07-30",43.24,43.4574,42.068,43.0132,3745600.0],["2009-07-31",42.7958,43.4574,42.6635,42.7958,2478900.0],["2009-08-03",43.2589,43.2778,42.4461,43.2305,3675800.0],["2009-08-04",43.0982,43.3912,42.6446,42.8147,2735700.0],["2009-08-05",42.9092,43.0982,42.1153,42.7107,2507500.0],["2009-08-06",42.7863,43.0037,41.8601,42.2287,3011500.0],["2009-08-07",42.5595,43.1077,42.5122,42.7296,2343600.0],["2009-08-10",42.7202,43.1077,42.2003,43.0699,2704900.0],["2009-08-11",42.8903,43.0982,41.983,42.1814,2859000.0],["2009-08-12",42.0586,43.6748,41.8884,43.3534,3720900.0],["2009-08-13",43.5897,44.2324,42.5784,44.204,4341600.0],["2009-08-14",43.9772,43.9772,42.1814,42.5973,4050600.0],["2009-08-17",42.257,42.5217,41.6711,42.3043,4207800.0],["2009-08-18",42.3043,42.6729,42.0019,42.4461,3263400.0],["2009-08-19",42.1436,42.5878,41.9262,42.4933,3602800.0],["2009-08-20",42.6067,43.0037,42.3988,42.9375,2569600.0],["2009-08-21",43.3061,43.5708,42.9659,43.1644,3568200.0],["2009-08-24",43.4574,43.5235,42.7863,42.8525,3003600.0],["2009-08-25",42.9754,43.7031,42.8336,43.2683,3380000.0],["2009-08-26",43.2778,43.5046,42.9659,43.136,2068900.0],["2009-08-27",43.1266,43.3062,42.4839,43.0037,1914700.0],["2009-08-28",43.1833,43.3156,42.4366,42.9564,1980000.0],["2009-08-31",42.8147,43.2589,42.2854,42.7296,2845400.0],["2009-09-01",42.5217,43.24,42.0775,42.276,2466300.0],["2009-09-02",42.1247,42.1247,40.7637,40.9055,5641300.0],["2009-09-03",41.1323,42.0586,41.1323,42.0302,2749100.0],["2009-09-04",42.0302,42.3894,41.6049,42.2476,2006500.0],["2009-09-08",42.4177,42.7296,41.9735,42.3327,1868300.0],["2009-09-09",42.2949,43.3251,42.2098,43.3251,2388500.0],["2009-09-10",43.3912,44.0623,43.1077,43.9961,2406900.0],["2009-09-11",44.204,45.0736,44.1284,44.5537,3662200.0],["2009-09-14",44.4687,45.1208,44.4214,44.979,2897400.0],["2009-09-15",44.3742,44.3742,42.9092,42.9659,10014000.0],["2009-09-16",43.1455,43.5235,42.6256,43.136,5100800.0],["2009-09-17",42.9186,43.3534,42.7863,43.1833,3775500.0],["2009-09-18",43.2683,43.4101,42.3138,42.4083,7520700.0],["2009-09-21",42.2003,43.533,42.1342,43.3723,5930700.0],["2009-09-22",43.533,43.7976,43.4101,43.5424,3422900.0],["2009-09-23",43.533,43.7315,42.7958,42.7958,2580400.0],["2009-09-24",42.8619,43.136,42.2476,42.3043,2444100.0],["2009-09-25",42.2854,42.3421,41.5387,41.586,4296900.0],["2009-09-28",41.7656,41.9924,41.1134,41.6049,5261900.0],["2009-09-29",41.586,41.9262,40.8677,41.2174,7020800.0],["2009-09-30",41.2647,41.3781,40.5085,41.2741,7535900.0],["2009-10-01",41.3592,42.0586,40.8204,41.0284,7543300.0],["2009-10-02",40.7165,41.9546,40.5369,41.775,4841000.0],["2009-10-05",41.9546,42.5028,41.5198,42.1247,3200600.0],["2009-10-06",42.1436,43.051,42.1342,42.7769,2798800.0],["2009-10-07",42.7674,43.24,42.361,43.24,2537800.0],["2009-10-08",43.4385,43.722,42.843,42.9092,2736200.0],["2009-10-09",42.843,43.2683,42.6729,43.0037,2833400.0],["2009-10-12",42.9848,43.0793,42.4555,42.7202,1764500.0],["2009-10-13",42.5311,43.1833,42.5311,43.1266,3810200.0],["2009-10-14",43.4101,44.6293,43.2589,44.4592,5147000.0],["2009-10-15",44.1946,45.0925,44.1946,44.8184,3405500.0],["2009-10-16",44.5726,45.0735,44.3174,44.7995,3152300.0],["2009-10-19",44.6577,45.3004,44.4403,45.0358,3125800.0],["2009-10-20",45.1397,45.1397,44.2418,44.6482,3855600.0],["2009-10-21",44.5915,45.5745,44.4687,44.7144,6928600.0],["2009-10-22",45.8486,45.8486,43.5897,44.4687,6224000.0],["2009-10-23",44.6577,45.2531,44.3458,45.0452,4345000.0],["2009-10-26",44.8845,45.4422,43.9678,44.0434,4557000.0],["2009-10-27",44.1095,44.2607,43.0888,43.1927,4330800.0],["2009-10-28",42.9092,43.344,42.5122,42.8147,4736400.0],["2009-10-29",42.947,43.4763,42.6446,43.3818,2825500.0],["2009-10-30",43.1077,44.119,42.3515,42.5311,4101700.0],["2009-11-02",42.5879,42.8809,41.9924,42.1531,2936900.0],["2009-11-03",42.0018,42.2098,41.3308,41.8223,4473100.0],["2009-11-04",41.879,42.2381,41.5671,41.6427,2485800.0],["2009-11-05",41.8506,42.6729,41.8412,42.276,4504700.0],["2009-11-06",41.9357,42.7391,41.7372,42.4177,3946100.0],["2009-11-09",42.5595,42.8997,42.4366,42.8997,2590600.0],["2009-11-10",42.6918,42.9092,42.257,42.6445,3409600.0],["2009-11-11",42.6351,42.9281,42.1247,42.2949,2518000.0],["2009-11-12",42.0964,42.6067,41.9073,42.0302,3001400.0],["2009-11-13",42.0397,42.5595,41.1985,42.1531,5486100.0],["2009-11-16",42.3421,43.2967,42.2098,43.0037,3440600.0],["2009-11-17",42.9659,43.6086,42.5784,43.6086,3677500.0],["2009-11-18",43.5235,44.0623,43.3345,43.9299,3898800.0],["2009-11-19",43.9488,44.0339,43.5046,43.8732,3208100.0],["2009-11-20",43.7882,44.0906,43.4385,44.0055,3620600.0],["2009-11-23",44.4687,44.7995,43.9772,44.2513,2571800.0],["2009-11-24",44.2796,44.9979,44.1284,44.8278,3298500.0],["2009-11-25",45.0357,45.2153,44.4498,45.1681,2515900.0],["2009-11-27",44.4687,45.187,44.2513,44.8751,1594300.0],["2009-11-30",45.5272,45.5745,44.1757,44.6388,3304100.0],["2009-12-01",44.9979,45.4894,44.6388,45.2626,3873800.0],["2009-12-02",45.3476,45.8013,45.2437,45.4233,2149800.0],["2009-12-03",45.3665,45.8108,45.1964,45.1964,2972400.0],["2009-12-04",45.5083,46.2644,45.3004,45.7257,2659700.0],["2009-12-07",45.7824,46.1605,45.7257,45.962,2666900.0],["2009-12-08",45.8013,45.9809,45.2059,45.376,3388000.0],["2009-12-09",45.3665,45.5745,44.7522,45.3004,2927900.0],["2009-12-10",45.5178,46.1415,45.3476,45.8202,2154300.0],["2009-12-11",45.8769,46.2266,45.1964,45.5556,2545800.0],["2009-12-14",46.0754,46.3306,45.5934,46.3117,2197500.0],["2009-12-15",46.3684,46.4818,46.0754,46.3211,3191500.0],["2009-12-16",46.6141,46.9733,46.2077,46.2644,2763100.0],["2009-12-17",45.9525,46.1983,45.8391,45.8675,2895200.0],["2009-12-18",46.0849,46.1983,45.1964,45.6595,3068700.0],["2009-12-21",45.962,46.3022,45.48,45.8864,2350900.0],["2009-12-22",45.8675,46.3873,45.7068,46.34,1656900.0],["2009-12-23",46.3117,46.6708,46.2266,46.2739,1337200.0],["2009-12-24",46.2361,46.5007,45.9903,46.1132,499200.0],["2009-12-28",46.2928,46.3117,45.6595,45.8864,2751100.0],["2009-12-29",45.8769,46.066,45.6879,45.9903,2358200.0],["2009-12-30",45.754,45.858,45.2342,45.4138,2223000.0],["2009-12-31",45.3665,45.6784,45.0074,45.0735,1578800.0],["2010-01-04",45.3949,45.3949,44.8467,44.894,7182800.0],["2010-01-05",44.9979,45.1303,44.6577,45.0452,3221900.0],["2010-01-06",45.1586,45.7824,45.0074,45.4705,3065000.0],["2010-01-07",45.48,45.5556,45.1397,45.4705,2638300.0],["2010-01-08",45.48,46.2361,45.2531,46.2361,3162200.0],["2010-01-11",46.6614,46.9449,46.3117,46.7843,2844500.0],["2010-01-12",46.6708,46.6708,45.7824,46.0092,3253600.0],["2010-01-13",45.9998,46.2833,45.4705,46.0281,2890300.0],["2010-01-14",46.1038,46.2077,45.6217,45.7635,1885800.0],["2010-01-15",45.7446,45.7541,44.7522,45.1303,5187800.0],["2010-01-19",45.3476,46.3022,45.1586,46.2833,3991200.0],["2010-01-20",46.2266,46.6425,45.5556,46.0943,3862800.0],["2010-01-21",46.0187,46.4818,45.0546,45.1491,3014100.0],["2010-01-22",45.083,45.3098,44.4498,44.4592,3904300.0],["2010-01-25",44.7428,45.0263,44.4592,44.5159,2463700.0],["2010-01-26",44.3363,44.3363,43.6936,43.9394,3662600.0],["2010-01-27",43.7693,44.0244,43.4952,43.911,2210900.0],["2010-01-28",44.1379,44.5443,43.6842,43.7598,2608200.0],["2010-01-29",44.1095,44.3269,43.6086,43.618,3009300.0],["2010-02-01",43.5802,44.3836,43.4763,44.3458,4060200.0],["2010-02-02",44.3741,45.083,44.1662,44.9885,3995200.0],["2010-02-03",46.7842,46.9638,45.5178,45.7541,6484600.0],["2010-02-04",45.5272,45.5367,44.6293,44.6671,4231600.0],["2010-02-05",44.5632,44.6766,43.5046,44.4214,3827100.0],["2010-02-08",44.3742,44.7239,44.0528,44.2229,2665600.0],["2010-02-09",44.497,45.3193,44.4498,45.0641,3085700.0],["2010-02-10",44.9129,45.1586,44.3647,44.5443,2423500.0],["2010-02-11",44.3836,44.8751,44.1473,44.7144,2252200.0],["2010-02-12",44.4403,44.7049,43.9961,44.6671,2118400.0],["2010-02-16",44.9034,45.565,44.7238,45.565,1675400.0],["2010-02-17",45.565,46.1793,45.5272,46.0376,2265000.0],["2010-02-18",46.1226,46.8031,45.8864,46.6141,2822200.0],["2010-02-19",46.4345,46.7748,46.2266,46.5196,2012100.0],["2010-02-22",46.6897,46.8504,42.8808,45.4611,19134000.0],["2010-02-23",45.1586,47.2001,45.1397,46.9449,14686100.0],["2010-02-24",46.737,46.8599,45.4044,45.7352,6836100.0],["2010-02-25",45.3665,46.6236,44.9507,46.5763,9253500.0],["2010-02-26",46.3779,46.4913,45.5934,46.0943,3933300.0],["2010-03-01",46.1699,46.548,45.6217,45.9809,6794500.0],["2010-03-02",46.1605,46.8882,46.066,46.7086,2516300.0],["2010-03-03",46.7086,46.7559,46.2077,46.444,2729100.0],["2010-03-04",46.548,46.7842,45.8486,45.9525,2123000.0],["2010-03-05",46.0376,46.9922,45.962,46.7748,2717800.0],["2010-03-08",46.6236,47.4364,46.4724,47.1907,3576100.0],["2010-03-09",47.1056,47.8995,46.9449,47.4742,4539900.0],["2010-03-10",47.3891,47.7766,47.2001,47.6443,2009100.0],["2010-03-11",47.6349,48.0602,47.3891,48.0507,2943400.0],["2010-03-12",48.0602,48.0602,47.2001,47.408,2942300.0],["2010-03-15",47.3608,47.4931,46.7654,47.2001,3025100.0],["2010-03-16",47.3041,47.3041,46.6614,46.7937,3209300.0],["2010-03-17",46.7464,47.3797,46.7464,47.2285,3604000.0],["2010-03-18",47.2474,47.4931,46.9166,47.1245,2150700.0],["2010-03-19",47.1434,47.4364,46.841,47.1434,3047900.0],["2010-03-22",47.115,48.0885,46.841,48.0129,2178900.0],["2010-03-23",48.0318,48.1736,47.3986,48.0602,3674000.0],["2010-03-24",48.0602,48.0602,47.616,47.9468,2422800.0],["2010-03-25",48.1453,48.5139,47.5876,47.6349,3069700.0],["2010-03-26",47.7861,47.7861,46.9827,47.2663,3334200.0],["2010-03-29",47.4269,47.7388,47.1718,47.7388,2748000.0],["2010-03-30",47.7672,49.5157,47.6349,48.8257,5520600.0],["2010-03-31",48.6178,48.7501,48.3815,48.6178,3290600.0],["2010-04-01",48.7501,50.0355,48.5328,48.9297,2263300.0],["2010-04-05",48.9675,49.2983,48.7974,49.0242,1344400.0],["2010-04-06",48.7785,49.0053,48.6084,48.8635,1609300.0],["2010-04-07",49.0053,49.0053,48.4855,48.7501,3202300.0],["2010-04-08",48.5989,48.6367,48.0791,48.6084,2374900.0],["2010-04-09",48.58,49.4117,48.4288,49.4117,1707700.0],["2010-04-12",49.5062,49.5251,49.0242,49.2794,1781900.0],["2010-04-13",49.0809,49.5346,48.684,49.4401,2304300.0],["2010-04-14",49.3172,50.7538,48.8257,50.7349,4624000.0],["2010-04-15",50.5648,51.1791,50.2151,51.1602,3538200.0],["2010-04-16",51.0185,51.0185,49.7709,50.338,4421800.0],["2010-04-19",50.3285,50.612,49.9126,50.4797,2104100.0],["2010-04-20",50.8672,51.9258,50.8578,51.2264,6347100.0],["2010-04-21",51.1697,51.5572,50.2245,50.6215,5319600.0],["2010-04-22",50.5364,50.5459,49.6764,50.4892,3612100.0],["2010-04-23",50.4797,50.7916,50.234,50.7538,2878300.0],["2010-04-26",51.8596,51.9825,50.8767,51.0468,3729100.0],["2010-04-27",50.6687,51.9825,50.6498,50.7349,6172300.0],["2010-04-28",53.9011,54.2508,51.8124,52.8615,8831700.0],["2010-04-29",53.0316,53.6648,52.3511,52.8709,5349400.0],["2010-04-30",52.9843,53.4002,52.1999,52.2471,2815000.0],["2010-05-03",52.4551,52.474,51.6895,52.4362,3013300.0],["2010-05-04",51.9919,51.9919,50.7538,51.5005,5289500.0],["2010-05-05",51.113,51.8785,50.9712,51.8218,4516400.0],["2010-05-06",51.7368,51.8407,46.3495,50.4041,4577700.0],["2010-05-07",50.045,50.2812,48.2114,48.5895,5718200.0],["2010-05-10",49.5251,51.3587,49.5251,51.2264,4748800.0],["2010-05-11",50.7822,51.217,50.3191,50.8011,4347500.0],["2010-05-12",50.8105,52.0392,50.6688,51.8407,3486700.0],["2010-05-13",51.595,51.8596,50.6687,50.8105,2670500.0],["2010-05-14",50.8011,51.1697,49.1471,49.6291,4452500.0],["2010-05-17",49.8087,50.234,49.1376,49.9127,3636700.0],["2010-05-18",50.3663,50.6782,49.2605,49.5157,2649800.0],["2010-05-19",49.1471,49.7898,48.5611,48.9675,2730400.0],["2010-05-20",48.3437,48.4288,47.0867,47.0961,4383100.0],["2010-05-21",46.5669,48.3059,46.444,48.0696,5260200.0],["2010-05-24",47.9468,48.8352,47.4269,48.1736,3740400.0],["2010-05-25",47.1907,47.9373,46.9355,47.8901,5706700.0],["2010-05-26",47.994,48.7974,47.8995,48.1263,3559100.0],["2010-05-27",48.977,49.837,48.873,49.837,3932600.0],["2010-05-28",49.7236,49.8181,48.7123,49.2038,3083000.0],["2010-06-01",48.7407,49.0809,48.1358,48.1452,2709600.0],["2010-06-02",48.2208,49.0715,47.408,49.0715,3801300.0],["2010-06-03",49.2889,49.5724,48.9486,49.2605,1900000.0],["2010-06-04",48.4004,48.5044,46.6614,46.8126,4664300.0],["2010-06-07",47.0961,47.6727,46.7842,46.9922,3837400.0],["2010-06-08",46.7748,47.5309,46.2833,46.8693,3954000.0],["2010-06-09",47.1623,47.8239,46.8504,46.9922,5821500.0],["2010-06-10",47.7861,48.9486,47.5498,48.8825,3304200.0],["2010-06-11",48.391,49.1282,48.202,49.0998,2156300.0],["2010-06-14",49.3078,49.8654,49.2794,49.2983,2106800.0],["2010-06-15",49.7047,50.5459,49.6669,50.5459,3759200.0],["2010-06-16",50.1206,50.7349,49.7898,50.4986,2230800.0],["2010-06-17",50.4041,50.6215,49.7614,50.5081,2090500.0],["2010-06-18",50.5459,50.905,50.4041,50.716,2485400.0],["2010-06-21",51.1319,51.8596,50.4419,50.6877,2496800.0],["2010-06-22",50.8483,50.9334,49.459,49.5346,2271800.0],["2010-06-23",49.5062,49.7992,48.977,49.4779,2085300.0],["2010-06-24",49.2416,49.3928,47.9751,48.1736,4061500.0],["2010-06-25",48.2681,48.6178,47.9468,48.1074,4181700.0],["2010-06-28",48.3437,48.5611,47.6727,48.2492,2795200.0],["2010-06-29",47.5404,47.8428,46.3873,47.0205,4913500.0],["2010-06-30",46.8599,47.3608,46.2833,46.3589,6938200.0],["2010-07-01",46.3589,46.3589,44.6577,45.5178,5789300.0],["2010-07-02",45.5839,45.6973,44.6199,44.9696,3506900.0],["2010-07-06",45.5272,46.7275,45.4327,46.2833,4473200.0],["2010-07-07",46.255,46.255,44.7995,45.9714,6164700.0],["2010-07-08",46.1888,46.548,45.9053,46.1983,4846400.0],["2010-07-09",46.3211,46.737,46.151,46.5763,3241900.0],["2010-07-12",46.3589,46.444,45.376,45.5745,5552800.0],["2010-07-13",45.858,47.0489,45.6217,46.8221,4657900.0],["2010-07-14",46.7275,47.3891,46.3684,47.0111,3788800.0],["2010-07-15",46.9544,47.5215,46.5763,47.408,3486600.0],["2010-07-16",46.9449,47.2946,46.2644,46.3684,3323700.0],["2010-07-19",46.6236,46.8221,46.255,46.3778,1985400.0],["2010-07-20",45.8391,46.7464,45.4989,46.737,2196400.0],["2010-07-21",46.926,46.9544,45.7068,46.0376,2494400.0],["2010-07-22",46.4346,47.6727,46.4156,47.616,3220500.0],["2010-07-23",47.4742,48.4855,47.3419,48.287,4562900.0],["2010-07-26",48.1452,48.5422,47.7199,48.1925,4479900.0],["2010-07-27",46.0659,46.0848,43.429,43.6369,19242700.0],["2010-07-28",43.826,44.1473,43.3156,43.4763,8067700.0],["2010-07-29",43.5897,43.6842,42.3799,42.5028,9162700.0],["2010-07-30",42.2192,42.7674,42.1153,42.3988,7800100.0],["2010-08-02",42.8997,43.2211,42.4177,42.5406,9136600.0],["2010-08-03",42.465,42.6067,41.8223,42.1058,8399000.0],["2010-08-04",42.0964,43.2778,42.0869,42.9659,6017900.0],["2010-08-05",42.6635,42.8997,42.4177,42.5217,4336400.0],["2010-08-06",42.3421,43.3251,42.1625,43.2589,3562500.0],["2010-08-09",43.3345,43.6464,42.9186,43.4763,2857000.0],["2010-08-10",43.0888,43.6653,42.9376,43.3251,3685900.0],["2010-08-11",42.8525,42.8903,42.3421,42.5689,4728300.0],["2010-08-12",41.9451,42.465,41.9451,42.0586,3545300.0],["2010-08-13",41.879,42.2665,41.7183,41.8695,2219500.0],["2010-08-16",41.5954,42.0491,41.397,41.8317,2227600.0],["2010-08-17",42.2476,43.2872,42.1909,43.0226,3584900.0],["2010-08-18",42.6635,43.1266,42.4366,42.6918,2603500.0],["2010-08-19",42.5311,42.7958,41.6994,41.9168,2723800.0],["2010-08-20",41.6522,41.9263,41.4064,41.775,2615700.0],["2010-08-23",41.9168,42.0775,41.5387,41.6049,2437900.0],["2010-08-24",41.1418,41.4253,40.2534,40.3101,5360200.0],["2010-08-25",40.1872,41.1418,39.7997,40.9622,4556700.0],["2010-08-26",41.1512,41.5671,40.4518,40.5274,3141800.0],["2010-08-27",40.6692,40.8771,40.329,40.811,4314100.0],["2010-08-30",40.8299,40.9055,40.0265,40.0265,2300400.0],["2010-08-31",39.9036,40.0549,39.45,39.8091,3834800.0],["2010-09-01",40.414,41.5954,40.3573,41.4631,2798200.0],["2010-09-02",41.4726,41.8223,41.2741,41.7845,2216100.0],["2010-09-03",42.1625,42.758,42.1625,42.7107,2708000.0],["2010-09-07",42.5689,42.6824,42.1531,42.2003,2071100.0],["2010-09-08",42.1531,42.2759,41.9735,42.0775,2752900.0],["2010-09-09",42.6824,43.4952,42.6824,43.2778,3473500.0],["2010-09-10",43.4574,43.8354,43.1549,43.3629,2377100.0],["2010-09-13",43.6464,44.1757,43.4385,44.1379,2839400.0],["2010-09-14",44.2324,45.2909,43.8543,44.308,3393400.0],["2010-09-15",44.2702,44.5065,43.9488,44.412,2638100.0],["2010-09-16",44.1095,44.6104,44.1095,44.4498,2502700.0],["2010-09-17",44.7995,45.1114,44.5348,44.7144,3448200.0],["2010-09-20",44.8845,45.2531,44.5443,44.979,2474500.0],["2010-09-21",44.4876,45.4422,44.119,45.2909,3251600.0],["2010-09-22",45.3665,46.066,45.3382,45.5083,2499400.0],["2010-09-23",45.1681,45.8108,45.0924,45.1964,3091000.0],["2010-09-24",45.6879,45.9525,45.2248,45.272,3900000.0],["2010-09-27",45.4422,45.5745,44.9412,45.1019,2758700.0],["2010-09-28",45.2437,45.6406,44.894,45.5367,2746100.0],["2010-09-29",45.3004,45.565,45.0736,45.2248,2337500.0],["2010-09-30",45.5556,46.2172,45.2248,45.2531,2562600.0],["2010-10-01",45.5178,45.7729,44.8278,45.1964,1927000.0],["2010-10-04",44.9601,45.2626,44.5821,44.7806,2637500.0],["2010-10-05",45.2626,45.8486,45.2626,45.7446,3191700.0],["2010-10-06",45.6217,45.8297,45.0736,45.2909,1795100.0],["2010-10-07",45.5556,45.6973,44.9412,44.9885,2164300.0],["2010-10-08",44.9979,45.2909,44.6104,44.8562,2748300.0],["2010-10-11",44.7806,45.272,44.7806,44.979,2322600.0],["2010-10-12",44.979,46.0848,44.6766,45.8013,3965000.0],["2010-10-13",46.1037,46.7748,45.8864,46.6519,3997800.0],["2010-10-14",46.4818,46.6708,45.3854,45.669,3647900.0],["2010-10-15",46.2077,46.2928,45.4422,46.1132,2776300.0],["2010-10-18",46.1888,46.7748,46.1132,46.7748,2356300.0],["2010-10-19",45.3949,46.1699,45.1681,45.2909,4209700.0],["2010-10-20",45.4516,46.5196,45.4516,46.1794,2500600.0],["2010-10-21",46.3495,47.7861,46.1983,46.9544,4216400.0],["2010-10-22",46.9449,47.03,46.5952,46.9355,1836400.0],["2010-10-25",47.2946,47.9373,47.219,47.4742,1939700.0],["2010-10-26",47.3324,47.5782,46.8032,47.5593,2858500.0],["2010-10-27",48.4761,49.2227,47.8712,48.495,6863200.0],["2010-10-28",48.9486,49.1849,47.7388,48.1831,3243900.0],["2010-10-29",48.0791,48.6745,48.0224,48.5989,3111200.0],["2010-11-01",48.7501,49.0337,48.2114,48.7407,3078200.0],["2010-11-02",49.1471,49.1471,48.4099,48.6367,2611900.0],["2010-11-03",48.6745,49.2416,48.6084,49.1754,3466700.0],["2010-11-04",49.7236,50.0166,49.3834,49.9788,2469500.0],["2010-11-05",49.8748,50.1395,49.2321,49.5062,2978700.0],["2010-11-08",49.3928,49.4212,48.9675,49.1093,1938500.0],["2010-11-09",49.1565,49.3456,48.3721,48.58,2786200.0],["2010-11-10",48.6745,49.5346,48.2114,49.4873,3760700.0],["2010-11-11",49.0148,49.6953,48.8163,49.6953,1918100.0],["2010-11-12",49.2132,49.7803,48.8541,49.3361,2259700.0],["2010-11-15",49.4023,49.4117,48.476,48.5327,2554300.0],["2010-11-16",48.1925,48.3532,47.3419,47.512,3545500.0],["2010-11-17",47.6254,48.1736,47.4931,47.7105,2058000.0],["2010-11-18",48.0791,48.8068,48.0318,48.4382,2233200.0],["2010-11-19",48.5611,48.7123,48.2114,48.391,2924200.0],["2010-11-22",48.0413,48.7596,47.9373,48.7029,1902700.0],["2010-11-23",48.3154,48.4477,47.6632,47.9089,2022800.0],["2010-11-24",48.1925,49.0242,48.1925,48.9202,1932300.0],["2010-11-26",48.6178,48.9391,48.3815,48.6462,905600.0],["2010-11-29",48.2965,48.3815,47.1718,48.2776,2282600.0],["2010-11-30",47.7766,48.58,47.7672,48.0696,3432500.0],["2010-12-01",48.8068,49.0998,48.5328,48.7218,2867600.0],["2010-12-02",48.6934,49.7236,48.5611,49.6196,2093400.0],["2010-12-03",49.355,49.9788,49.1943,49.9504,2322800.0],["2010-12-06",49.8087,49.8559,49.3456,49.5441,1531000.0],["2010-12-07",49.9221,50.0355,49.3645,49.459,1776500.0],["2010-12-08",49.459,49.6197,48.9297,49.2416,1538500.0],["2010-12-09",49.3645,49.4023,48.6745,49.1754,3021700.0],["2010-12-10",49.6764,50.3758,49.2322,50.13,2373700.0],["2010-12-13",51.9541,52.663,51.3304,52.5118,8186900.0],["2010-12-14",52.852,53.1639,52.0392,52.0865,3314100.0],["2010-12-15",51.7084,53.1261,51.198,52.3322,4156100.0],["2010-12-16",52.3133,52.3889,51.8218,52.3322,2738400.0],["2010-12-17",52.2566,52.8142,51.7462,52.7197,3858500.0],["2010-12-20",52.5969,52.6819,52.077,52.4929,2959100.0],["2010-12-21",52.5496,52.6913,52.2755,52.4834,1130500.0],["2010-12-22",52.4267,52.5969,52.2755,52.4929,1326500.0],["2010-12-23",52.2566,52.7292,52.2566,52.7103,1271700.0],["2010-12-27",52.6346,53.0411,52.1999,52.7575,971900.0],["2010-12-28",52.7953,52.8331,52.1621,52.1621,1721900.0],["2010-12-29",52.3322,52.9276,52.1148,52.6819,1377600.0],["2010-12-30",52.474,52.7292,52.3133,52.6157,1055100.0],["2010-12-31",52.5685,52.5779,52.2188,52.3227,901600.0],["2011-01-03",52.5874,53.4286,52.5212,53.3624,2416400.0],["2011-01-04",53.4096,53.6743,53.1261,53.6081,3109100.0],["2011-01-05",53.3151,53.5136,52.9938,53.4191,2665400.0],["2011-01-06",53.6081,53.6837,53.249,53.4758,2355100.0],["2011-01-07",53.4002,53.4758,52.9276,53.2773,1599900.0],["2011-01-10",52.9371,53.5231,52.767,53.06,1882700.0],["2011-01-11",53.353,53.7405,52.8804,52.9844,2374100.0],["2011-01-12",53.3813,53.7972,53.2017,53.5325,2130000.0],["2011-01-13",53.4758,53.7215,53.1923,53.438,1689100.0],["2011-01-14",53.2206,53.5703,52.8048,53.542,2409800.0],["2011-01-18",53.4286,53.92,53.4286,53.7121,3021500.0],["2011-01-19",53.5042,53.6365,52.663,53.0032,2214400.0],["2011-01-20",52.6535,52.8804,51.7935,52.2566,3452400.0],["2011-01-21",52.6441,53.0221,52.3511,52.4645,2068700.0],["2011-01-24",52.6157,53.5987,52.5307,53.1545,2031000.0],["2011-01-25",53.1356,53.9673,53.0127,53.7877,2456300.0],["2011-01-26",53.9106,54.5627,53.7499,54.4115,3228000.0],["2011-01-27",54.4682,54.7706,54.2697,54.6761,2320200.0],["2011-01-28",54.6005,54.903,53.6176,53.8822,2879400.0],["2011-01-31",53.6837,54.1752,53.5231,54.128,1992500.0],["2011-02-01",54.3548,54.9691,53.7877,54.2603,3800100.0],["2011-02-02",53.3908,53.7877,52.7103,52.9844,4129000.0],["2011-02-03",52.767,53.145,52.1999,52.852,2597400.0],["2011-02-04",53.0032,53.0978,52.1715,52.8898,2734700.0],["2011-02-07",53.0127,53.0883,52.3133,52.956,2866500.0],["2011-02-08",52.852,53.0505,52.4551,52.8142,2342000.0],["2011-02-09",52.7575,53.835,52.7575,53.8255,3114400.0],["2011-02-10",53.7027,54.0051,53.6081,53.8728,2154800.0],["2011-02-11",53.7971,54.7517,53.627,54.6761,1909800.0],["2011-02-14",54.1847,54.5722,53.9389,54.0145,2514400.0],["2011-02-15",54.0335,54.0902,53.2963,53.5136,1820300.0],["2011-02-16",53.5798,54.4966,53.4097,54.0334,1875600.0],["2011-02-17",52.1904,54.1658,51.8785,54.0618,2311500.0],["2011-02-18",54.2697,54.8274,54.213,54.5155,2245900.0],["2011-02-22",53.9673,54.128,52.9465,53.0694,2534000.0],["2011-02-23",53.0978,53.1167,51.9258,51.9541,2233900.0],["2011-02-24",51.4438,52.7386,51.4438,52.2944,3075900.0],["2011-02-25",52.3984,52.7292,52.1526,52.5118,2174800.0],["2011-02-28",52.4645,52.9371,52.3511,52.7575,4103800.0],["2011-03-01",53.2017,53.6365,52.5118,52.5968,4614300.0],["2011-03-02",52.4173,53.1639,52.3133,52.8898,2782700.0],["2011-03-03",53.1639,54.2508,53.145,54.0712,3762800.0],["2011-03-04",54.0334,54.317,53.4096,53.8917,3988600.0],["2011-03-07",53.9484,54.2886,52.9844,53.5042,3143800.0],["2011-03-08",53.7216,53.9673,53.2017,53.7783,2802000.0],["2011-03-09",53.5987,53.6176,52.5401,52.8331,3423600.0],["2011-03-10",52.1999,52.559,51.491,51.8313,4679800.0],["2011-03-11",51.8029,52.4362,51.5855,52.2188,3629300.0],["2011-03-14",51.973,52.2566,51.113,51.68,3925500.0],["2011-03-15",50.5742,51.5005,49.9032,51.113,4289700.0],["2011-03-16",50.9145,50.9239,49.6008,50.0166,4580700.0],["2011-03-17",50.6499,50.905,49.5724,49.7331,4918900.0],["2011-03-18",50.1962,50.2907,49.5346,49.6953,5537600.0],["2011-03-21",50.2151,51.198,50.13,50.8011,3441000.0],["2011-03-22",50.716,51.1602,50.716,50.9901,2363800.0],["2011-03-23",50.7633,50.82,50.3758,50.5553,3475600.0],["2011-03-24",51.1602,51.2358,50.5648,51.2169,2560700.0],["2011-03-25",51.2169,51.5099,50.8956,51.406,2206100.0],["2011-03-28",51.5194,51.7273,51.1697,51.2453,1577500.0],["2011-03-29",51.1035,51.6612,50.924,51.6328,2071900.0],["2011-03-30",51.8029,51.9541,51.491,51.8974,3802900.0],["2011-03-31",51.8596,52.5496,51.5572,52.5023,3493700.0],["2011-04-01",52.6063,53.2584,52.5401,52.9087,3136300.0],["2011-04-04",53.5042,53.5042,52.559,52.7859,2511100.0],["2011-04-05",52.3511,52.7669,51.8218,51.9069,3896300.0],["2011-04-06",52.0676,52.559,52.0203,52.4834,2601700.0],["2011-04-07",52.3416,52.7386,52.0959,52.5779,3120500.0],["2011-04-08",52.6913,52.852,52.4456,52.7481,2133800.0],["2011-04-11",52.9276,52.9938,52.5685,52.9087,2202700.0],["2011-04-12",52.6819,52.956,52.1526,52.3984,1748300.0],["2011-04-13",52.0014,52.6819,51.7935,52.3605,2354400.0],["2011-04-14",52.0487,52.0959,51.4154,51.8596,2064800.0],["2011-04-15",52.0392,52.9465,51.9825,52.6913,2940500.0],["2011-04-18",52.2282,52.2282,51.2831,51.6045,2777800.0],["2011-04-19",51.6139,51.784,51.1508,51.699,2159000.0],["2011-04-20",52.3984,53.0127,52.3228,52.8993,1992500.0],["2011-04-21",53.1356,53.835,53.0033,53.7783,1929200.0],["2011-04-25",53.5987,53.7783,53.2773,53.7404,1762000.0],["2011-04-26",53.8822,55.6685,53.8822,54.8935,5100000.0],["2011-04-27",55.867,56.9445,55.8103,56.5191,5677200.0],["2011-04-28",56.1789,56.9067,56.1505,56.8594,3015800.0],["2011-04-29",56.746,57.0579,56.5664,56.6987,3276800.0],["2011-05-02",56.9445,58.3338,56.9445,57.8896,3058400.0],["2011-05-03",57.9179,58.0786,57.039,57.3131,2281900.0],["2011-05-04",57.1429,57.5966,56.7554,57.1335,2731200.0],["2011-05-05",56.9917,57.1335,56.264,56.4435,2719200.0],["2011-05-06",57.0862,57.4926,56.7932,57.0484,2739800.0],["2011-05-09",57.1335,57.4927,56.7365,57.436,1268400.0],["2011-05-10",57.8612,58.0125,57.521,57.7289,2725400.0],["2011-05-11",57.7573,58.2015,57.5399,57.9747,2362800.0],["2011-05-12",57.814,58.5039,57.5305,58.2866,2046100.0],["2011-05-13",58.4378,58.9765,57.9085,58.5134,2812600.0],["2011-05-16",58.485,59.2128,58.1259,58.8914,3137500.0],["2011-05-17",58.6457,58.6646,57.8045,58.485,1944300.0],["2011-05-18",58.6457,59.8177,58.5796,59.2979,4472700.0],["2011-05-19",61.4339,62.2089,61.3866,61.793,6890700.0],["2011-05-20",61.8781,61.9537,61.0747,61.604,3597300.0],["2011-05-23",61.1692,61.5095,60.2713,60.8573,3271600.0],["2011-05-24",60.8479,61.1125,60.6777,60.9518,2643300.0],["2011-05-25",60.5738,61.1031,60.5738,60.6683,3887000.0],["2011-05-26",60.6305,62.0765,60.3942,61.7268,3528000.0],["2011-05-27",61.7457,61.8213,61.3488,61.5756,1857500.0],["2011-05-31",62.0387,62.2467,61.4528,61.8592,3408600.0],["2011-06-01",61.8592,61.9064,60.2713,60.3564,2855000.0],["2011-06-02",60.5076,60.6494,59.7893,60.2808,3186200.0],["2011-06-03",59.4491,60.054,58.6835,59.3546,2841300.0],["2011-06-06",59.3735,59.7326,58.8631,58.882,1970200.0],["2011-06-07",59.4207,60.1485,59.0616,59.0616,2174600.0],["2011-06-08",58.9103,59.2884,58.7591,59.1088,1851400.0],["2011-06-09",59.1466,60.3659,59.0238,60.0445,2338900.0],["2011-06-10",59.7043,59.8271,59.3451,59.3924,2129300.0],["2011-06-13",59.4774,59.5341,58.778,58.9671,1949700.0],["2011-06-14",59.3262,60.0634,59.3262,59.6287,1473100.0],["2011-06-15",59.175,59.4774,57.918,57.9652,3180000.0],["2011-06-16",57.8801,58.5039,57.1713,57.3509,2933800.0],["2011-06-17",57.7856,58.986,57.7856,58.8064,3908100.0],["2011-06-20",58.5323,59.4302,58.2677,59.3546,1738200.0],["2011-06-21",59.5247,60.6683,59.2978,60.4698,1778100.0],["2011-06-22",59.9973,60.8668,59.9973,60.2052,1867800.0],["2011-06-23",59.4302,60.0729,58.8064,60.0729,2416300.0],["2011-06-24",59.9594,59.9594,58.8064,59.0805,2315600.0],["2011-06-27",58.9765,60.0067,58.6741,59.846,1983800.0],["2011-06-28",59.9878,61.0464,59.6665,60.7723,2871300.0],["2011-06-29",61.0274,61.122,60.2619,60.5549,1898400.0],["2011-06-30",60.6872,61.1787,60.4509,60.8573,1922300.0],["2011-07-01",60.9897,61.4622,60.7912,61.4433,2672200.0],["2011-07-05",61.4622,61.604,60.8951,61.415,1927100.0],["2011-07-06",61.3961,61.8592,61.2921,61.6702,1105100.0],["2011-07-07",62.0765,62.0765,61.5095,61.9726,2150600.0],["2011-07-08",61.1787,61.3961,60.6589,61.2259,1688600.0],["2011-07-11",60.6116,60.6967,59.2223,59.3168,2405100.0],["2011-07-12",58.9387,59.8744,58.6552,59.0616,2468600.0],["2011-07-13",59.2979,59.6948,58.986,59.0805,2332100.0],["2011-07-14",59.3546,59.6192,58.5323,58.9198,2888100.0],["2011-07-15",59.1183,59.8838,59.1183,59.7515,2782200.0],["2011-07-18",59.4018,59.9689,58.4756,59.071,1599700.0],["2011-07-19",59.3735,60.2619,59.3168,60.0445,2676700.0],["2011-07-20",60.139,60.347,59.4302,60.1579,1706600.0],["2011-07-21",60.6683,61.7174,60.4509,61.5284,2282000.0],["2011-07-22",61.5851,61.6418,60.9046,61.3677,1519000.0],["2011-07-25",61.0653,61.2637,60.5076,60.5454,1624500.0],["2011-07-26",59.4302,59.7326,57.9747,58.1731,7049600.0],["2011-07-27",58.4189,58.5701,55.8576,56.7365,5866100.0],["2011-07-28",56.8878,58.1826,56.7271,56.9823,3221100.0],["2011-07-29",56.4813,57.6344,56.1978,56.7932,2606600.0],["2011-08-01",57.2752,57.3887,54.0051,54.4682,4889400.0],["2011-08-02",54.1374,54.8368,53.2395,53.2584,4873500.0],["2011-08-03",53.2395,53.6081,52.0959,53.5231,4419400.0],["2011-08-04",52.7575,53.0316,51.2736,51.2736,4461600.0],["2011-08-05",51.8596,52.767,49.5346,50.8672,4849500.0],["2011-08-08",49.6291,49.7709,47.2474,47.2663,7570200.0],["2011-08-09",47.9279,49.5441,46.2077,49.1849,7558400.0],["2011-08-10",48.1925,48.6934,47.1056,47.2568,5707800.0],["2011-08-11",47.2663,50.3569,46.7559,49.7047,5537400.0],["2011-08-12",49.6197,51.1508,49.5535,50.6971,2564000.0],["2011-08-15",51.1319,52.0486,50.8861,51.8974,2718800.0],["2011-08-16",51.5761,51.8596,50.6499,51.0563,3619000.0],["2011-08-17",51.406,51.9636,50.6688,51.3871,3016300.0],["2011-08-18",49.9599,50.1017,47.8239,48.2681,4864700.0],["2011-08-19",47.4175,48.9297,47.3513,47.6916,3405500.0],["2011-08-22",48.7312,48.9108,47.2285,47.3608,3230500.0],["2011-08-23",47.5025,49.2983,47.1812,49.2983,3551000.0],["2011-08-24",49.1376,50.7538,48.8825,50.716,3789800.0],["2011-08-25",50.8483,51.0374,49.4779,49.7331,2578300.0],["2011-08-26",49.7047,50.6215,48.1074,50.4892,2685400.0],["2011-08-29",51.113,51.888,51.0657,51.8691,1756500.0],["2011-08-30",51.5099,52.077,50.9618,51.7651,1746400.0],["2011-08-31",52.2471,52.6441,51.4343,51.9163,2546200.0],["2011-09-01",52.0014,52.7764,51.3776,51.491,2223500.0],["2011-09-02",50.2907,50.5648,49.355,49.4684,2433200.0],["2011-09-06",47.6727,49.3267,47.2946,49.166,3323800.0],["2011-09-07",49.8087,51.2453,49.4968,51.2453,2320800.0],["2011-09-08",50.7822,51.0563,49.6669,49.7992,2976400.0],["2011-09-09",49.0809,49.166,47.4837,47.7199,5456700.0],["2011-09-12",47.03,48.3437,46.8693,48.287,3286100.0],["2011-09-13",48.3248,49.4401,48.1925,49.3172,2829200.0],["2011-09-14",49.5251,51.0468,48.5895,50.3285,4072200.0],["2011-09-15",51.0185,51.9352,50.4514,51.5855,3606000.0],["2011-09-16",51.8785,52.2282,50.9334,51.5194,2790200.0],["2011-09-19",50.1017,50.5742,49.2511,50.2907,2474000.0],["2011-09-20",50.4419,51.9541,50.3758,50.4514,2319800.0],["2011-09-21",50.4514,51.0563,48.4949,48.5233,2779300.0],["2011-09-22",46.4156,47.2946,46.1037,47.0394,4957300.0],["2011-09-23",46.548,48.5516,46.444,48.1452,4068300.0],["2011-09-26",48.4193,48.6556,47.0489,48.1169,3378000.0],["2011-09-27",49.1093,50.1206,48.9014,49.1565,2474000.0],["2011-09-28",49.3645,49.9315,47.8995,48.0602,2174700.0],["2011-09-29",48.8541,49.1755,47.701,48.6745,2551200.0],["2011-09-30",48.0413,49.2227,47.6632,47.8617,3232600.0],["2011-10-03",47.4364,48.3248,46.2739,46.4062,3875300.0],["2011-10-04",45.5934,47.8239,45.4138,47.7955,3500000.0],["2011-10-05",47.9468,50.0922,47.5782,49.9221,3978500.0],["2011-10-06",49.7425,50.7444,49.2983,50.7255,2945600.0],["2011-10-07",48.5044,48.5706,46.9166,47.7199,8313000.0],["2011-10-10",48.6556,50.0922,48.6556,49.4873,2745200.0],["2011-10-11",49.3361,51.0468,49.1849,50.8105,4364900.0],["2011-10-12",51.2453,52.2282,51.0373,51.6517,6834700.0],["2011-10-13",51.1224,51.302,50.2434,50.9712,4902400.0],["2011-10-14",51.7368,51.9825,50.1111,50.3663,3837700.0],["2011-10-17",49.9221,50.1489,48.6273,48.7596,3199800.0],["2011-10-18",48.7879,49.8937,48.1358,49.5629,3887600.0],["2011-10-19",49.6008,49.6197,48.2398,48.3059,4556900.0],["2011-10-20",48.5138,49.1754,47.909,49.0526,4072300.0],["2011-10-21",49.6575,50.7633,49.5913,50.338,2747600.0],["2011-10-24",50.5553,51.6044,50.1489,51.4816,2745000.0],["2011-10-25",50.8578,51.888,50.1678,50.3096,3170000.0],["2011-10-26",48.1264,48.1264,45.1492,45.7068,16623000.0],["2011-10-27",46.1794,48.4477,46.047,47.8712,8855500.0],["2011-10-28",47.8806,48.9014,47.6538,48.58,4628700.0],["2011-10-31",47.9279,48.1074,47.323,47.512,4600600.0],["2011-11-01",46.3967,47.2001,45.8013,45.9431,5111300.0],["2011-11-02",46.4156,47.1529,45.8675,47.0205,3495200.0],["2011-11-03",47.616,47.7105,46.9638,47.4931,3650400.0],["2011-11-04",46.9922,47.2946,46.0848,46.1794,4603100.0],["2011-11-07",46.3117,46.8882,45.8675,46.8031,2206700.0],["2011-11-08",47.0583,47.7388,46.5952,47.6538,3129200.0],["2011-11-09",46.4157,46.9733,45.7068,45.8864,3059800.0],["2011-11-10",45.8485,46.4062,44.8751,45.1113,4898300.0],["2011-11-11",46.066,46.6141,45.8013,46.1321,3225400.0],["2011-11-14",46.0092,46.5291,45.8297,45.9809,2020600.0],["2011-11-15",45.7257,46.7937,45.6973,46.633,2758500.0],["2011-11-16",46.3117,46.5007,45.6973,45.7541,4339300.0],["2011-11-17",45.5083,45.6123,43.8165,44.2324,6616000.0],["2011-11-18",43.8732,44.1473,43.3156,43.3818,6235300.0],["2011-11-21",42.8714,42.9659,42.2476,42.5878,3971800.0],["2011-11-22",42.4272,43.1549,42.3043,42.6351,4761700.0],["2011-11-23",42.1909,42.5028,41.8601,42.0302,3270000.0],["2011-11-25",42.0964,42.758,41.9735,41.983,1307500.0],["2011-11-28",42.8808,43.2872,42.7391,43.0982,4035000.0],["2011-11-29",43.3818,43.8921,43.0226,43.5613,2944000.0],["2011-11-30",44.79,45.2153,44.2135,44.6577,3564500.0],["2011-12-01",44.6577,45.083,44.3742,44.4592,2898300.0],["2011-12-02",44.7428,45.0168,43.8449,43.9866,1699800.0],["2011-12-05",44.5159,44.8089,43.911,44.2135,2552000.0],["2011-12-06",44.119,44.7806,44.0812,44.5915,2457500.0],["2011-12-07",44.308,44.686,43.6275,44.4025,2925400.0],["2011-12-08",43.9016,44.1473,42.6824,42.8052,4084300.0],["2011-12-09",42.8525,43.2872,42.2003,43.136,4900100.0],["2011-12-12",42.8997,42.9848,42.4744,42.654,3052200.0],["2011-12-13",42.7107,43.1077,42.0019,42.2381,3237200.0],["2011-12-14",42.1625,42.2854,41.2457,41.3497,3915700.0],["2011-12-15",41.3497,41.8601,40.6976,41.7278,4004600.0],["2011-12-16",42.0491,42.0586,41.2079,41.4348,4342200.0],["2011-12-19",41.6427,42.0775,41.0189,41.1512,2433400.0],["2011-12-20",41.8317,42.6351,41.7939,42.465,2390700.0],["2011-12-21",42.5595,42.5973,41.8034,42.2098,2899100.0],["2011-12-22",42.3988,43.3156,42.1814,43.1077,2947800.0],["2011-12-23",43.2872,43.344,42.9659,43.1833,1937200.0],["2011-12-27",42.9186,43.3251,42.8241,43.0037,1107500.0],["2011-12-28",42.9659,43.032,41.775,41.8034,1587000.0],["2011-12-29",41.9357,42.5784,41.8223,42.4839,1420200.0],["2011-12-30",42.5122,42.8336,42.2476,42.5028,1440200.0],["2012-01-03",43.2778,44.5821,43.2778,44.3269,3237900.0],["2012-01-04",44.3269,44.7428,43.429,43.429,3054400.0],["2012-01-05",43.2494,44.0812,43.1644,43.7976,3392100.0],["2012-01-06",44.0055,45.1208,43.7693,45.0074,3991100.0],["2012-01-09",45.1208,45.272,44.5159,45.0546,2629900.0],["2012-01-10",45.4044,46.6803,45.3193,46.3778,4482400.0],["2012-01-11",46.1983,47.2474,46.1699,47.2285,2900200.0],["2012-01-12",47.1623,47.2474,46.6236,47.0489,3376600.0],["2012-01-13",46.7464,47.1717,46.3967,46.6425,2684900.0],["2012-01-17",46.9827,47.4459,46.6425,47.1245,5224400.0],["2012-01-18",47.0016,48.5233,46.8787,48.3815,4364100.0],["2012-01-19",48.4099,49.1471,48.202,48.9959,3011700.0],["2012-01-20",48.684,48.8541,48.0696,48.3343,2603300.0],["2012-01-23",48.2492,49.062,48.2492,48.9864,2786700.0],["2012-01-24",48.7596,50.4419,48.5895,49.6008,3435000.0],["2012-01-25",49.9883,51.1224,49.9505,50.6026,3293400.0],["2012-01-26",50.6593,50.6593,49.2322,49.4401,3258200.0],["2012-01-27",49.2416,49.9977,49.0904,49.5818,3215900.0],["2012-01-30",49.0337,50.0166,48.684,49.5724,3313400.0],["2012-01-31",49.7047,50.4608,49.5157,49.9977,4252100.0],["2012-02-01",51.1413,52.2849,50.8011,51.7084,4329400.0],["2012-02-02",51.9163,52.3606,51.4627,51.7935,2811000.0],["2012-02-03",52.3606,53.2962,52.2188,53.2017,3449300.0],["2012-02-06",52.8331,53.2773,52.474,52.6819,1812200.0],["2012-02-07",52.4267,53.0221,51.8502,52.3227,2871200.0],["2012-02-08",52.37,53.041,52.2849,52.9276,2031100.0],["2012-02-09",53.1167,53.3435,52.4173,52.9938,1622900.0],["2012-02-10",52.4362,52.5874,51.8218,52.474,1575400.0],["2012-02-13",52.8993,53.1356,52.5779,52.6441,1393500.0],["2012-02-14",52.2755,52.8048,52.2755,52.7859,1169900.0],["2012-02-15",52.9276,53.1828,52.6157,52.7953,2034000.0],["2012-02-16",52.7103,53.6271,52.4929,53.5136,2365900.0],["2012-02-17",53.9484,53.9484,53.1545,53.2868,1884200.0],["2012-02-21",53.5514,53.6554,52.767,52.852,1591600.0],["2012-02-22",52.7102,52.9182,52.3227,52.7764,1653700.0],["2012-02-23",52.7575,53.4947,50.0922,53.041,3944300.0],["2012-02-24",52.8898,53.5703,52.7386,53.5514,1413500.0],["2012-02-27",52.9465,53.5703,52.2566,53.334,1935100.0],["2012-02-28",53.334,54.1847,53.0505,54.0996,2828300.0],["2012-02-29",53.9579,54.4115,53.2868,53.5136,4244800.0],["2012-03-01",53.7972,54.2225,53.5325,54.0429,1975800.0],["2012-03-02",53.92,54.317,53.8161,54.1091,1840200.0],["2012-03-05",53.8539,54.024,53.1923,53.4569,1867000.0],["2012-03-06",52.8615,52.9182,52.3511,52.3889,2887700.0],["2012-03-07",52.4173,52.6252,52.0014,52.2188,2727300.0],["2012-03-08",52.5401,53.1167,51.888,53.0127,4614700.0],["2012-03-09",53.2301,53.6459,52.9276,53.1828,1560300.0],["2012-03-12",53.249,53.3246,52.2377,52.3511,1867800.0],["2012-03-13",53.4785,54.5869,53.3932,54.0753,3564000.0],["2012-03-14",54.1416,54.8048,53.9711,54.7195,2326600.0],["2012-03-15",54.6911,55.089,54.2932,54.9469,1904600.0],["2012-03-16",55.0416,55.1458,54.6532,54.8616,3093700.0],["2012-03-19",54.729,55.1079,54.5206,54.8806,1110100.0],["2012-03-20",54.5205,54.6816,54.1321,54.2363,1690400.0],["2012-03-21",54.189,54.3027,53.81,53.9806,1132700.0],["2012-03-22",53.4974,53.7153,53.1469,53.4784,1404800.0],["2012-03-23",53.5448,53.8195,53.1943,53.7627,1597200.0],["2012-03-26",54.4069,55.1174,54.2269,55.089,1670500.0],["2012-03-27",55.2974,55.2974,54.5584,54.5963,1373100.0],["2012-03-28",54.4827,54.4827,53.3648,53.5637,2264800.0],["2012-03-29",53.0995,53.289,52.8248,53.109,2760600.0],["2012-03-30",53.4406,53.8006,53.2795,53.4121,2977700.0],["2012-04-02",53.3932,53.7248,53.09,53.4121,2564400.0],["2012-04-03",53.4311,53.63,53.0332,53.2132,1881500.0],["2012-04-04",52.7016,52.9479,52.4269,52.6543,1601900.0],["2012-04-05",52.4174,53.0237,52.2943,52.9479,1416000.0],["2012-04-09",52.0574,52.1806,51.1764,51.6595,3410600.0],["2012-04-10",51.4037,51.8964,50.1722,50.3143,3666500.0],["2012-04-11",50.9964,51.2237,50.3143,50.5511,3100300.0],["2012-04-12",50.6648,52.37,50.5416,52.2185,2725400.0],["2012-04-13",51.9722,52.2279,51.1953,51.2522,2142600.0],["2012-04-16",51.489,51.4985,50.8164,50.8164,1700100.0],["2012-04-17",51.148,51.7069,51.0722,51.2332,3951400.0],["2012-04-18",50.9774,51.8774,50.9301,51.6501,2074000.0],["2012-04-19",51.7637,52.0858,51.3185,51.5079,2263200.0],["2012-04-20",51.6501,51.8016,51.2332,51.2901,1845400.0],["2012-04-23",50.6459,51.0248,50.229,50.9206,1728400.0],["2012-04-24",49.3953,50.2101,48.969,49.9638,4425200.0],["2012-04-25",52.2185,52.5785,50.9301,52.1711,4269000.0],["2012-04-26",52.0574,52.569,51.8395,52.0195,2122300.0],["2012-04-27",52.0764,52.3037,51.5364,52.0195,2102200.0],["2012-04-30",52.4458,52.7774,51.8679,52.7206,2265800.0],["2012-05-01",52.6637,53.9142,52.3037,53.1563,2698100.0],["2012-05-02",52.9764,52.9764,52.3322,52.6827,1733300.0],["2012-05-03",52.6543,52.6732,52.048,52.3322,2061800.0],["2012-05-04",52.1806,52.1806,50.9301,51.1858,2023500.0],["2012-05-07",51.1764,51.5269,50.9206,51.1858,1407800.0],["2012-05-08",50.7501,51.1574,50.1153,50.9585,2284400.0],["2012-05-09",50.4185,50.968,49.7932,50.5322,2076000.0],["2012-05-10",51.0532,51.3848,50.409,50.6459,1687900.0],["2012-05-11",50.3711,51.0059,50.3048,50.4943,1436300.0],["2012-05-14",49.8596,50.2006,49.4806,49.7743,1345100.0],["2012-05-15",49.4901,50.2006,48.9501,49.1017,2015300.0],["2012-05-16",49.2343,49.8027,48.7985,48.8269,1493400.0],["2012-05-17",48.7132,49.4048,48.4385,48.4575,2497500.0],["2012-05-18",48.6848,48.789,47.7375,47.8796,2237500.0],["2012-05-21",47.9459,49.2532,47.8606,49.1869,2380200.0],["2012-05-22",49.4617,49.5753,48.4196,48.6375,2053200.0],["2012-05-23",48.3248,48.4196,47.2922,48.2964,3700000.0],["2012-05-24",48.5995,49.5185,48.2585,49.4616,2799600.0],["2012-05-25",49.2817,49.7364,48.7796,48.9596,1778400.0],["2012-05-29",49.3764,49.7932,48.9501,48.9974,2795700.0],["2012-05-30",48.5522,48.5522,47.6901,48.4764,3665200.0],["2012-05-31",48.3911,48.448,47.5669,47.8227,3131000.0],["2012-06-01",46.9417,47.2259,46.5248,46.5438,2854600.0],["2012-06-04",46.5059,46.6196,45.6059,46.0701,3320500.0],["2012-06-05",45.8143,46.9322,45.7954,46.7806,2794700.0],["2012-06-06",47.1027,47.4911,46.9417,47.4722,2416600.0],["2012-06-07",48.069,48.5332,47.8985,47.9838,3105500.0],["2012-06-08",47.7564,48.3059,47.529,48.1922,1824200.0],["2012-06-11",48.6754,48.7322,47.0554,47.1027,1757200.0],["2012-06-12",47.2259,47.6806,46.648,47.6617,2197000.0],["2012-06-13",47.7567,48.5545,47.1773,47.3577,1801600.0],["2012-06-14",47.6142,48.2031,47.3957,48.0986,2487900.0],["2012-06-15",48.4785,48.7065,48.1556,48.659,2268600.0],["2012-06-18",48.3835,48.64,48.0606,48.3456,1659600.0],["2012-06-19",48.602,49.5138,48.507,49.3143,1591000.0],["2012-06-20",49.3998,49.4853,48.412,49.0389,1246400.0],["2012-06-21",49.1909,49.3998,47.7946,47.8706,1485500.0],["2012-06-22",47.7851,48.6685,47.7851,48.4785,1853700.0],["2012-06-25",47.9086,47.9466,47.2058,47.3292,1646700.0],["2012-06-26",47.3577,47.5097,46.9493,47.0538,1551500.0],["2012-06-27",47.3102,48.4025,47.3102,48.336,1576100.0],["2012-06-28",47.9371,48.1746,47.5952,48.0131,2342400.0],["2012-06-29",48.9914,49.3333,48.583,49.3048,2637700.0],["2012-07-02",49.6658,49.6753,48.526,48.8014,2272700.0],["2012-07-03",48.8774,50.1692,48.7824,50.1502,1498800.0],["2012-07-05",50.7486,50.929,49.7892,49.9507,1854100.0],["2012-07-06",49.4568,49.7513,48.602,48.8489,1346700.0],["2012-07-09",48.5735,49.1529,48.5355,48.9914,1167400.0],["2012-07-10",50.0742,50.2072,48.3645,48.6115,2686200.0],["2012-07-11",48.488,49.3523,48.488,49.1244,2008100.0],["2012-07-12",48.64,49.1624,48.1936,48.8679,1750500.0],["2012-07-13",48.9819,49.9032,48.8869,49.4283,1514700.0],["2012-07-16",49.8747,50.0077,48.9439,49.2954,2663700.0],["2012-07-17",49.4948,49.7798,48.7825,49.6943,1478800.0],["2012-07-18",49.3998,50.6156,49.2004,50.5586,2022200.0],["2012-07-19",50.6251,50.7011,49.6183,50.3686,2001600.0],["2012-07-20",50.0267,50.0552,49.0864,49.4378,1949700.0],["2012-07-23",48.7825,48.8014,47.9561,48.1556,2091500.0],["2012-07-24",47.9561,48.1461,47.1393,47.2817,3342200.0],["2012-07-25",48.526,51.6034,48.526,51.4229,5780900.0],["2012-07-26",52.0023,52.6102,50.91,51.9453,2961700.0],["2012-07-27",52.3063,53.4935,52.2398,53.2846,3161000.0],["2012-07-30",53.2276,53.6265,52.9521,53.2466,1470900.0],["2012-07-31",53.0566,53.446,52.8192,52.8762,1990300.0],["2012-08-01",53.2561,53.3796,52.6292,52.8667,2261700.0],["2012-08-02",52.2968,52.6862,51.0715,51.6604,2265600.0],["2012-08-03",52.6387,53.94,52.6387,53.7595,2371800.0],["2012-08-06",53.845,53.9589,53.427,53.7405,1857100.0],["2012-08-07",53.807,54.6048,53.731,54.2819,1718300.0],["2012-08-08",54.1109,54.5573,53.8829,54.4243,1861500.0],["2012-08-09",54.3294,54.5953,53.693,54.0919,1574200.0],["2012-08-10",53.9969,54.2249,53.769,54.2059,1037600.0],["2012-08-13",53.9969,54.1869,53.7405,54.1299,1016600.0],["2012-08-14",54.2724,54.3674,53.655,53.864,1495900.0],["2012-08-15",53.9304,54.8423,53.6645,54.6713,2804600.0],["2012-08-16",54.1299,54.4908,53.3606,53.712,3460800.0],["2012-08-17",53.579,54.0539,53.4935,53.769,1835600.0],["2012-08-20",53.6265,54.0064,53.3511,53.7215,1450800.0],["2012-08-21",53.9209,54.3484,53.4935,53.5505,1225700.0],["2012-08-22",53.427,53.9684,53.3226,53.7215,1377400.0],["2012-08-23",53.731,53.8355,53.1896,53.484,1228100.0],["2012-08-24",53.3795,53.8829,53.1326,53.75,1275000.0],["2012-08-27",53.7595,54.1774,53.465,53.7975,1496800.0],["2012-08-28",53.6075,53.7785,53.1611,53.4555,1582300.0],["2012-08-29",53.5125,54.3673,53.503,54.3009,1538400.0],["2012-08-30",53.9114,54.2914,53.579,54.1204,1438100.0],["2012-08-31",54.3769,54.8518,54.0539,54.4718,1479800.0],["2012-09-04",54.3958,54.7663,53.7975,54.4338,1627900.0],["2012-09-05",54.5003,54.5003,53.9399,54.1774,1247600.0],["2012-09-06",54.5193,55.4027,54.5193,55.3077,1832600.0],["2012-09-07",55.4407,55.9915,55.3457,55.9725,1480900.0],["2012-09-10",56.001,56.3904,55.8965,56.0865,1785200.0],["2012-09-11",56.0295,56.3715,55.925,56.115,1587800.0],["2012-09-12",56.2005,56.6374,56.0865,56.3525,1700300.0],["2012-09-13",56.4477,57.2187,56.0479,57.0854,2223600.0],["2012-09-14",57.3424,58.0659,56.9522,57.6946,2395000.0],["2012-09-17",57.4376,57.8374,57.133,57.2948,1527600.0],["2012-09-18",57.2853,57.371,56.7903,57.0949,1958900.0],["2012-09-19",57.095,57.3615,56.7047,56.8665,1879300.0],["2012-09-20",56.7142,57.2187,56.5619,56.8475,2192000.0],["2012-09-21",57.1235,57.2568,56.8094,56.8379,2184400.0],["2012-09-24",56.4572,56.8665,56.3905,56.6095,979400.0],["2012-09-25",56.857,57.2282,56.124,56.1716,1549700.0],["2012-09-26",56.1811,56.5143,55.7718,55.8956,1008800.0],["2012-09-27",56.0193,56.7618,56.0193,56.5809,1133600.0],["2012-09-28",56.3334,56.4572,55.6481,56.0003,1256300.0],["2012-10-01",56.2478,57.1806,56.1811,56.381,1951900.0],["2012-10-02",56.4572,56.9712,56.2478,56.8475,1083700.0],["2012-10-03",57.114,57.2949,56.6571,56.876,1116000.0],["2012-10-04",57.1045,57.5519,56.9331,57.3995,1206800.0],["2012-10-05",58.0183,58.7513,57.7422,57.9707,1592500.0],["2012-10-08",57.5709,57.9231,57.2948,57.5899,1363600.0],["2012-10-09",57.3805,57.3805,56.0098,56.0478,2218800.0],["2012-10-10",55.9431,56.0859,55.3054,55.6005,1737500.0],["2012-10-11",56.1335,56.6381,56.0098,56.3239,1302900.0],["2012-10-12",56.5238,56.9807,55.9527,56.0098,1365600.0],["2012-10-15",56.105,56.6285,55.9146,56.5714,991000.0],["2012-10-16",56.7523,57.5328,56.4952,57.371,898700.0],["2012-10-17",57.5709,57.8755,57.3329,57.6185,1387800.0],["2012-10-18",57.2568,57.2568,55.5529,56.1621,4024100.0],["2012-10-19",56.0193,56.3144,55.0579,55.2483,2966100.0],["2012-10-22",55.2102,55.9527,54.9056,55.6385,1831000.0],["2012-10-23",54.858,55.3339,54.4582,54.839,2322500.0],["2012-10-24",56.3715,57.6185,56.0574,57.4567,4480600.0],["2012-10-25",58.0659,59.0083,57.866,58.7322,3711000.0],["2012-10-26",58.8084,58.8179,57.4662,58.104,1783800.0],["2012-10-31",58.0849,58.3039,57.4662,58.123,2977400.0],["2012-11-01",58.38,59.5984,58.1706,59.4271,3345200.0],["2012-11-02",59.7317,59.9126,58.4847,58.5418,1377400.0],["2012-11-05",58.4942,59.0749,58.4276,58.9512,1857800.0],["2012-11-06",58.8369,59.3509,58.7608,58.8464,1460900.0],["2012-11-07",58.6941,58.894,57.2853,57.9231,2352400.0],["2012-11-08",57.7708,57.9231,56.7808,56.8855,2008900.0],["2012-11-09",57.0949,58.0088,56.7427,57.7708,2155500.0],["2012-11-12",57.885,57.885,57.2282,57.7137,1268000.0],["2012-11-13",57.133,58.9416,57.114,58.2467,2751400.0],["2012-11-14",58.2944,59.0559,57.6375,57.7994,3094200.0],["2012-11-15",57.885,58.1325,57.0664,57.5328,1435200.0],["2012-11-16",57.4472,58.0278,56.9331,57.6756,2172300.0],["2012-11-19",58.2277,58.5323,57.6946,58.4562,1490300.0],["2012-11-20",58.2277,58.894,58.0183,58.856,1250500.0],["2012-11-21",58.7227,58.7513,58.0469,58.2182,1549000.0],["2012-11-23",58.6846,59.627,58.0849,59.627,921500.0],["2012-11-26",59.0939,59.3224,58.4847,59.3224,1332800.0],["2012-11-27",59.2367,59.5413,58.8369,59.1987,1624600.0],["2012-11-28",59.0273,59.7603,58.4276,59.7317,1755600.0],["2012-11-29",59.8269,60.6075,59.6936,60.4551,1699400.0],["2012-11-30",60.617,60.7122,60.3029,60.4932,1415200.0],["2012-12-03",60.8169,61.0739,60.379,60.4551,1778200.0],["2012-12-04",60.5694,60.7217,59.8935,60.5503,1725500.0],["2012-12-05",60.5884,60.9026,60.0363,60.8835,1932900.0],["2012-12-06",60.7407,61.2738,60.3028,61.2738,2296700.0],["2012-12-07",61.3023,61.4166,60.7978,61.1881,2122800.0],["2012-12-10",60.9406,61.8735,60.9216,61.6641,2440600.0],["2012-12-11",61.664,62.3209,61.645,62.14,3468100.0],["2012-12-12",62.2066,62.3875,61.9401,62.0163,3311900.0],["2012-12-13",61.9781,62.1498,61.8064,61.9399,2596800.0],["2012-12-14",61.8159,61.8732,61.1576,61.2625,2496000.0],["2012-12-17",61.5011,61.8255,61.3866,61.8255,1779900.0],["2012-12-18",61.9113,62.312,61.4724,62.2548,2954400.0],["2012-12-19",62.3597,62.4838,61.711,61.7777,2287800.0],["2012-12-20",61.3579,62.1689,61.2053,62.1594,1798300.0],["2012-12-21",61.5774,61.7682,60.7855,60.8809,3476400.0],["2012-12-24",60.8332,61.2148,60.795,61.0049,620000.0],["2012-12-26",61.0813,61.4534,60.3657,60.3752,1189300.0],["2012-12-27",60.442,60.7855,59.631,60.5088,1509400.0],["2012-12-28",60.1749,60.566,60.0127,60.0222,1061000.0],["2012-12-31",59.9268,60.9381,59.4402,60.8523,1451200.0],["2013-01-02",61.8159,62.188,61.5774,62.0163,1737600.0],["2013-01-03",61.9686,62.1594,61.6537,61.8255,1321800.0],["2013-01-04",61.9686,62.6269,61.711,62.3693,1656000.0],["2013-01-07",62.2071,62.9036,62.0926,62.8559,1839200.0],["2013-01-08",62.9036,62.9513,62.3407,62.4647,1766900.0],["2013-01-09",62.9036,64.6401,62.6841,64.621,2421900.0],["2013-01-10",64.7927,64.8786,63.8672,64.4397,1727700.0],["2013-01-11",64.3157,64.621,64.2489,64.4492,927700.0],["2013-01-14",64.5446,64.7259,64.0962,64.4588,1155000.0],["2013-01-15",64.058,64.7641,63.9245,64.6305,791300.0],["2013-01-16",64.5542,64.6877,64.1916,64.6114,979900.0],["2013-01-17",64.8786,65.9185,64.7927,65.7659,1834900.0],["2013-01-18",65.9853,66.262,65.6227,66.2143,1738300.0],["2013-01-22",65.9376,66.5864,65.909,66.4814,2011300.0],["2013-01-23",66.3193,66.72,66.138,66.5959,1287700.0],["2013-01-24",66.6055,67.0634,66.3002,66.5578,1263000.0],["2013-01-25",66.7677,67.9794,66.4814,67.9412,1669800.0],["2013-01-28",68.0652,68.2084,67.1779,67.5023,1288900.0],["2013-01-29",67.6168,67.6359,66.9203,67.1875,1634900.0],["2013-01-30",67.2447,68.3037,66.9108,67.1588,3348200.0],["2013-01-31",67.3115,69.1529,66.7963,68.8285,3834100.0],["2013-02-01",69.4582,72.311,69.4582,71.3473,4263300.0],["2013-02-04",70.7558,70.9657,68.6568,69.1147,3140200.0],["2013-02-05",69.5441,71.3664,69.4105,71.3569,2716400.0],["2013-02-06",70.8512,70.8512,70.2024,70.4409,2127400.0],["2013-02-07",70.4505,70.6032,69.6968,70.4219,1435300.0],["2013-02-08",70.5268,71.2042,70.4791,71.166,1527300.0],["2013-02-11",71.147,71.3664,70.441,71.3187,1805800.0],["2013-02-12",71.3092,71.5191,70.7749,71.1565,1323500.0],["2013-02-13",71.3569,71.8912,71.2138,71.6526,1536900.0],["2013-02-14",71.3855,71.5859,71.0611,71.4428,2027400.0],["2013-02-15",71.4046,71.4141,70.5936,71.0134,2073900.0],["2013-02-19",70.9275,71.5954,70.8131,71.5573,1477300.0],["2013-02-20",70.5554,70.9275,69.2578,69.3056,3543700.0],["2013-02-21",69.172,69.2769,68.4278,68.7808,2770300.0],["2013-02-22",69.048,69.63,68.7617,69.6013,1369800.0],["2013-02-25",69.9353,70.1166,68.3133,68.3133,1443500.0],["2013-02-26",69.0384,70.1643,68.8572,69.878,2766200.0],["2013-02-27",69.525,71.0802,69.3724,70.8417,1425700.0],["2013-02-28",71.0038,71.4523,70.3837,70.4123,2170600.0],["2013-03-01",69.9162,71.4237,69.525,71.3473,1818400.0],["2013-03-04",70.8894,71.8816,70.7653,71.8721,1402800.0],["2013-03-05",72.1488,72.9884,71.9389,72.9216,1941000.0],["2013-03-06",73.1697,73.2842,72.8834,73.1506,1401600.0],["2013-03-07",73.3987,73.4178,72.664,72.9789,1299400.0],["2013-03-08",73.3319,73.5704,72.8357,73.5036,1295800.0],["2013-03-11",73.4082,73.6753,73.0551,73.6753,1100000.0],["2013-03-12",73.5418,74.2764,73.4177,74.1333,1632500.0],["2013-03-13",74.0951,74.3149,72.4508,74.2002,1109500.0],["2013-03-14",74.2862,74.3245,73.9134,73.9421,1739400.0],["2013-03-15",73.3877,74.0186,73.0053,73.7509,2182300.0],["2013-03-18",72.9862,73.7509,72.7281,73.4163,1615400.0],["2013-03-19",73.7987,74.2289,73.4354,73.9995,2107100.0],["2013-03-20",74.5922,74.6017,73.9517,74.1524,2058600.0],["2013-03-21",73.8847,73.923,72.4221,73.2538,3462100.0],["2013-03-22",73.8943,73.8943,72.3744,72.6133,2450900.0],["2013-03-25",72.6994,72.9862,71.2942,71.3993,3293800.0],["2013-03-26",71.5809,72.1067,71.3706,71.6001,3312900.0],["2013-03-27",71.3706,71.992,70.5581,71.8581,2388700.0],["2013-03-28",71.906,73.2347,71.6957,73.12,1757100.0],["2013-04-01",72.9384,72.9862,71.9537,72.2023,1588800.0],["2013-04-02",72.1067,75.1849,72.0302,75.0988,5012100.0],["2013-04-03",75.0127,75.7584,74.3531,74.659,4274900.0],["2013-04-04",74.248,75.2422,74.248,74.487,1888700.0],["2013-04-05",72.6611,73.8943,72.1258,73.7605,2675100.0],["2013-04-08",73.8561,74.8981,73.5789,74.8885,1816400.0],["2013-04-09",75.2517,75.3569,74.6495,74.9267,1720300.0],["2013-04-10",75.6819,77.9475,75.6819,77.7563,4438100.0],["2013-04-11",78.1196,78.349,76.3415,76.3893,4967400.0],["2013-04-12",76.1886,76.7526,75.9974,76.0834,2325200.0],["2013-04-15",80.5668,80.8249,74.3818,75.1179,14442500.0],["2013-04-16",76.0165,78.3777,75.8635,78.2151,8360300.0],["2013-04-17",78.0048,78.3585,77.0489,77.9093,3789900.0],["2013-04-18",77.8233,78.0336,76.1599,76.5518,2782300.0],["2013-04-19",77.0011,77.0011,76.1025,76.504,3000400.0],["2013-04-22",76.5327,76.7335,75.8731,76.4276,1978700.0],["2013-04-23",76.7048,77.8233,76.5136,77.0872,2568500.0],["2013-04-24",77.8041,78.4829,77.3357,77.6225,4223300.0],["2013-04-25",77.7181,77.8041,76.4658,76.5901,2500600.0],["2013-04-26",76.1886,77.7276,76.0547,77.5556,2812600.0],["2013-04-29",77.6607,77.6703,77.0298,77.2019,1269700.0],["2013-04-30",76.9629,77.4313,76.6761,77.1254,2407300.0],["2013-05-01",76.896,77.2114,76.7334,77.1636,1667900.0],["2013-05-02",77.5461,78.1292,77.1828,78.0049,1558600.0],["2013-05-03",78.4828,78.9512,78.3012,78.5497,1687000.0],["2013-05-06",78.5402,79.3432,78.3108,78.8079,2088300.0],["2013-05-07",78.8079,80.2513,78.4064,80.2131,2809200.0],["2013-05-08",80.2322,80.4234,79.5344,80.4043,1780100.0],["2013-05-09",80.4521,80.4903,79.5535,79.802,1135600.0],["2013-05-10",80.3087,80.7771,79.5918,80.7389,2477200.0],["2013-05-13",80.4043,80.8344,80.1366,80.6719,1573900.0],["2013-05-14",80.5094,81.0926,80.4425,80.9778,1387600.0],["2013-05-15",80.9109,82.3926,80.5381,82.2206,2579800.0],["2013-05-16",81.8,82.4978,81.6375,81.7331,2646900.0],["2013-05-17",81.9529,82.6125,81.6566,82.4691,1748600.0],["2013-05-20",82.8801,83.3103,82.5934,82.9566,1794300.0],["2013-05-21",83.1096,83.8839,83.0713,83.5015,1840300.0],["2013-05-22",83.5589,84.1994,82.0103,82.4787,2421000.0],["2013-05-23",81.9433,82.2397,81.236,81.9147,2213500.0],["2013-05-24",81.3698,83.4059,80.7962,83.3773,2156400.0],["2013-05-28",84.0177,85.0024,83.8552,84.3905,2336600.0],["2013-05-29",83.75,84.0942,83.0235,83.5111,1821700.0],["2013-05-30",83.6736,85.1744,83.5589,84.8494,1846700.0],["2013-05-31",84.7443,85.5568,84.2567,84.4097,2923200.0],["2013-06-03",84.9068,85.0788,83.8074,84.6104,1734400.0],["2013-06-04",84.4766,85.0693,84.228,84.381,2113900.0],["2013-06-05",84.2089,84.4862,82.364,82.4022,2457300.0],["2013-06-06",81.886,83.3294,81.2933,83.1191,3828100.0],["2013-06-07",81.169,81.7808,80.7771,80.8536,15530800.0],["2013-06-10",81.2073,82.2206,81.0161,82.0198,3948100.0],["2013-06-11",81.322,82.1441,80.7771,81.6565,2417600.0],["2013-06-12",82.1823,82.211,80.5285,80.6337,2092400.0],["2013-06-13",81.3902,81.9265,79.8389,81.735,2426500.0],["2013-06-14",81.553,82.4436,81.1795,81.5147,1929300.0],["2013-06-17",81.9648,82.5011,81.5914,81.9265,2175500.0],["2013-06-18",82.1564,82.7214,81.8691,82.5298,2176100.0],["2013-06-19",82.4245,82.6161,81.103,81.103,2029400.0],["2013-06-20",80.1836,80.1932,77.7416,78.2013,3701800.0],["2013-06-21",78.795,79.9825,78.5365,79.5707,3578600.0],["2013-06-24",78.7759,79.4845,77.6076,78.7567,2439500.0],["2013-06-25",79.3984,79.8485,78.9866,79.609,1771300.0],["2013-06-26",80.2219,80.6433,79.4941,79.8676,1960300.0],["2013-06-27",80.5283,82.1276,80.4422,81.7541,3201200.0],["2013-06-28",81.3902,81.8403,81.0359,81.0455,2608500.0],["2013-07-01",81.4285,83.7843,81.3424,82.6926,2551200.0],["2013-07-02",82.4341,82.6735,81.3041,81.3902,2183300.0],["2013-07-03",80.988,81.7541,80.8348,81.3519,1015800.0],["2013-07-05",81.8882,81.9552,81.2466,81.802,1166900.0],["2013-07-08",82.367,82.9608,82.0223,82.3,1089400.0],["2013-07-09",83.1714,83.6886,82.5969,83.5737,2015800.0],["2013-07-10",83.3917,84.3398,83.3151,84.3111,1754800.0],["2013-07-11",85.0676,85.4219,84.4738,84.6749,1739500.0],["2013-07-12",84.7803,85.0484,84.1674,84.4547,1549600.0],["2013-07-15",84.6366,84.8761,84.0908,84.5026,1394800.0],["2013-07-16",84.5983,84.6845,83.2385,83.8514,1511100.0],["2013-07-17",84.0908,84.2632,83.4779,84.0717,1572200.0],["2013-07-18",84.1291,85.2208,84.1195,85.1921,1763000.0],["2013-07-19",85.374,85.8337,84.9527,85.7858,1772400.0],["2013-07-22",85.6326,86.5328,85.5655,86.504,1153900.0],["2013-07-23",85.556,86.4945,85.4602,85.7284,1617100.0],["2013-07-24",86.6669,88.3811,86.5711,86.7722,3072200.0],["2013-07-25",86.5424,87.5192,85.9869,87.3851,1634800.0],["2013-07-26",87.1074,87.2989,85.9678,86.7531,1786700.0],["2013-07-29",86.5232,87.0403,86.2934,86.5711,1809600.0],["2013-07-30",86.9063,87.1169,86.5041,86.6477,1931900.0],["2013-07-31",86.7722,87.9788,86.6381,87.251,1777600.0],["2013-08-01",88.4098,88.7928,87.9022,88.1225,1464800.0],["2013-08-02",87.7682,88.1033,87.6532,87.9214,1191800.0],["2013-08-05",87.7011,88.3906,87.6628,88.1512,1475500.0],["2013-08-06",88.1033,88.3619,87.7394,88.1799,1318900.0],["2013-08-07",88.1129,88.18,87.5575,87.7969,1429700.0],["2013-08-08",88.3236,88.4864,87.8256,88.065,1250000.0],["2013-08-09",87.8735,88.63,87.8735,88.5534,1069500.0],["2013-08-12",88.1608,88.4673,87.7203,88.2757,884200.0],["2013-08-13",88.2757,88.745,87.7299,88.7258,871500.0],["2013-08-14",88.6396,88.745,88.0076,88.1608,1097800.0],["2013-08-15",87.433,87.8639,87.1074,87.433,1335600.0],["2013-08-16",87.1648,87.3085,86.5328,86.8488,1246800.0],["2013-08-19",86.7339,87.3085,86.4849,86.5903,977000.0],["2013-08-20",86.6094,86.8393,86.2359,86.4945,1029900.0],["2013-08-21",86.4274,86.8871,85.7475,86.2551,1732700.0],["2013-08-22",86.2742,86.8105,86.188,86.5232,1287400.0],["2013-08-23",86.7243,87.1936,86.1402,87.0021,1218900.0],["2013-08-26",87.1457,87.7107,86.5328,86.5328,1128100.0],["2013-08-27",85.6039,85.6039,84.7803,85.0676,1886600.0],["2013-08-28",85.058,85.4028,84.3973,85.1346,1017200.0],["2013-08-29",84.8761,86.0061,84.6941,85.3932,856100.0],["2013-08-30",85.4507,85.4985,84.7899,85.0676,964500.0],["2013-09-03",86.1593,86.6669,85.623,86.303,1556900.0],["2013-09-04",86.2264,87.0787,85.9582,87.0021,1265700.0],["2013-09-05",87.0116,87.0978,86.4466,86.8392,858900.0],["2013-09-06",87.0308,87.3277,85.9103,86.6765,1079200.0],["2013-09-09",86.9254,87.6245,86.8775,87.251,1128100.0],["2013-09-10",87.5958,87.9118,86.753,86.9254,2844000.0],["2013-09-11",86.935,87.1457,86.2742,86.9542,2226800.0],["2013-09-12",86.7911,87.6064,86.6856,87.357,2152200.0],["2013-09-13",87.3379,87.616,86.8295,87.3954,1435000.0],["2013-09-16",88.2587,88.5657,87.6448,88.0285,1341600.0],["2013-09-17",87.9997,89.5057,87.9613,89.4865,2286500.0],["2013-09-18",89.4769,90.4745,88.4889,90.4074,1600400.0],["2013-09-19",90.6472,90.7911,90.0716,90.3978,2183900.0],["2013-09-20",90.58,90.8774,89.6496,89.6784,2096400.0],["2013-09-23",89.4002,89.9374,89.1124,89.5153,1013500.0],["2013-09-24",89.5632,89.6496,88.6903,89.0357,1282500.0],["2013-09-25",89.1316,89.1316,88.1916,88.604,1183500.0],["2013-09-26",88.6904,89.4482,88.5753,89.218,1051200.0],["2013-09-27",88.8534,89.5057,88.5273,89.218,1124200.0],["2013-09-30",88.4602,88.8918,88.2491,88.393,1270000.0],["2013-10-01",88.4506,89.4865,88.2779,89.0645,1059800.0],["2013-10-02",88.3354,88.7383,87.7791,88.7287,1425700.0],["2013-10-03",88.4697,88.4985,86.9158,87.616,1353400.0],["2013-10-04",87.7887,89.0932,87.6064,88.5944,1279000.0],["2013-10-07",88.2108,88.5657,87.7791,87.9805,1138700.0],["2013-10-08",88.0093,88.0093,86.9254,86.9829,1484800.0],["2013-10-09",87.0788,87.1652,86.0525,86.2635,2025900.0],["2013-10-10",86.8295,88.6136,86.6856,88.5081,1594000.0],["2013-10-11",88.345,89.2851,87.9901,89.17,1394800.0],["2013-10-14",88.5273,88.9686,87.5393,88.8822,1784400.0],["2013-10-15",88.652,88.9973,87.9038,88.0956,1506300.0],["2013-10-16",88.4026,89.9853,88.2683,89.6975,2243000.0],["2013-10-17",89.3522,92.1532,89.1028,91.7215,2110400.0],["2013-10-18",92.2395,92.8438,91.7023,92.2011,1582400.0],["2013-10-21",92.182,92.7287,91.2899,91.3666,1789800.0],["2013-10-22",91.4337,92.7095,91.2035,91.9134,2756800.0],["2013-10-23",93.5441,93.9374,91.3475,93.5057,2098700.0],["2013-10-24",93.7935,94.3498,92.9493,93.074,1732700.0],["2013-10-25",93.074,93.8318,92.8534,93.8222,1216800.0],["2013-10-28",93.7839,94.0333,93.5057,93.8798,907500.0],["2013-10-29",93.8414,94.4361,93.5057,94.4073,1139000.0],["2013-10-30",94.4841,94.5033,92.9589,93.5153,1050700.0],["2013-10-31",93.64,94.3114,92.3834,93.7935,2225000.0],["2013-11-01",94.1772,94.4745,93.6592,93.9374,1731200.0],["2013-11-04",94.2827,94.2827,93.5249,94.0525,1219500.0],["2013-11-05",93.5729,93.7647,92.8822,93.1316,1406400.0],["2013-11-06",93.2851,94.3978,93.2083,93.592,1164100.0],["2013-11-07",93.7743,94.0141,92.1723,92.2395,1142000.0],["2013-11-08",92.0669,94.2251,91.6256,94.1676,1357200.0],["2013-11-11",94.2635,94.4361,93.803,94.3978,1024700.0],["2013-11-12",94.0908,94.4362,93.3139,93.7071,1096500.0],["2013-11-13",93.3234,94.8198,92.9302,94.7815,2310800.0],["2013-11-14",94.7815,96.1244,94.4074,96.1244,1719800.0],["2013-11-15",95.9325,97.381,95.9325,97.2371,1720500.0],["2013-11-18",97.2563,97.3618,96.3546,96.6616,861100.0],["2013-11-19",96.3162,96.9205,95.8654,96.4122,1059600.0],["2013-11-20",96.4026,97.4481,96.3738,96.9493,1060000.0],["2013-11-21",98.9157,98.9157,97.1987,97.6687,1317100.0],["2013-11-22",97.7263,98.0333,97.3138,97.3714,1421300.0],["2013-11-25",97.6592,98.3978,97.3618,97.8318,1209000.0],["2013-11-26",98.0524,98.3498,97.2947,97.3138,1467000.0],["2013-11-27",97.381,97.5249,96.5177,96.8822,1579600.0],["2013-11-29",97.1316,97.4865,96.5752,96.7383,854900.0],["2013-12-02",96.9685,97.3522,96.5081,96.7191,1346400.0],["2013-12-03",96.4026,96.9493,96.0668,96.8055,1390300.0],["2013-12-04",96.4026,97.1028,95.0788,96.134,1101000.0],["2013-12-05",95.8942,96.911,95.6832,95.8558,1245600.0],["2013-12-06",96.4889,98.6184,96.4409,98.5225,1840100.0],["2013-12-09",98.7815,98.9733,97.7263,97.8606,1564200.0],["2013-12-10",97.7839,98.2923,97.3138,97.7743,1182500.0],["2013-12-11",97.5153,98.062,96.6328,97.074,1888700.0],["2013-12-12",96.7282,96.9876,96.1038,96.2863,1308900.0],["2013-12-13",96.5745,97.6408,96.4688,97.3526,1030600.0],["2013-12-16",97.6696,98.4766,97.1797,98.2172,1658700.0],["2013-12-17",98.3709,98.8128,97.5063,98.2941,1867400.0],["2013-12-18",98.6975,102.3096,98.4285,102.2327,3093700.0],["2013-12-19",102.2232,104.0196,101.762,103.9043,2573600.0],["2013-12-20",104.423,104.5767,103.9331,104.2982,2416900.0],["2013-12-23",105.1916,105.1916,104.1733,104.5575,1841300.0],["2013-12-24",104.5095,105.3453,104.3846,105.1051,458400.0],["2013-12-26",105.4606,106.2195,105.3453,105.9313,995800.0],["2013-12-27",106.0562,106.6614,106.0081,106.3155,899800.0],["2013-12-30",106.3828,106.719,105.7295,106.2387,875400.0],["2013-12-31",106.5461,107.0552,106.2867,106.9688,1147900.0],["2014-01-02",106.3347,106.7863,104.9898,105.3164,2559000.0],["2014-01-03",105.6335,106.133,105.3549,105.7199,1486400.0],["2014-01-06",106.2195,106.8247,105.3164,105.7295,1891400.0],["2014-01-07",106.719,108.0543,106.3923,107.891,2247000.0],["2014-01-08",107.9102,109.649,107.8622,109.5529,2841900.0],["2014-01-09",109.6778,110.2926,109.0245,109.5145,2196300.0],["2014-01-10",109.111,110.1005,109.1014,109.9564,1492100.0],["2014-01-13",109.5337,110.0813,108.2465,108.5443,2048800.0],["2014-01-14",109.4184,110.3695,108.2848,110.2446,1693700.0],["2014-01-15",110.5904,111.1572,110.0813,110.9747,1537200.0],["2014-01-16",110.331,111.5895,110.331,111.5414,1847800.0],["2014-01-17",111.2052,111.9161,111.0419,111.3301,2549600.0],["2014-01-21",111.7144,111.9161,110.0909,110.4271,2201600.0],["2014-01-22",110.5424,110.821,109.8795,110.1869,2010400.0],["2014-01-23",109.9084,110.0332,107.5836,108.3713,3400200.0],["2014-01-24",108.6883,108.6883,105.6046,105.6238,3893400.0],["2014-01-27",105.5758,106.9207,104.788,105.547,2483800.0],["2014-01-28",106.2387,108.0063,106.2387,107.9006,2526400.0],["2014-01-29",106.8054,107.7276,105.9985,107.353,2904000.0],["2014-01-30",111.359,113.0497,109.332,110.4655,5155900.0],["2014-01-31",110.1005,110.9939,109.063,110.6096,3000300.0],["2014-02-03",110.6385,111.3109,108.4578,108.6787,3776000.0],["2014-02-04",109.2551,109.9179,108.0543,108.5154,3164000.0],["2014-02-05",108.5443,108.8132,106.8343,108.746,2826400.0],["2014-02-06",109.1014,110.2638,108.8132,109.9276,2483900.0],["2014-02-07",110.6961,113.2707,110.5136,113.1362,3161500.0],["2014-02-10",112.7039,114.3178,112.6366,113.9431,4233000.0],["2014-02-11",115.0478,116.4408,114.0776,116.239,3766800.0],["2014-02-12",116.3063,117.1325,115.9893,116.7386,3605700.0],["2014-02-13",116.1142,118.5735,115.8644,118.0643,2540600.0],["2014-02-14",117.9586,119.1114,117.8049,118.8713,7586200.0],["2014-02-18",118.8905,119.2843,117.8433,118.6887,2845500.0],["2014-02-19",118.6887,119.4765,116.8155,117.0172,2884500.0],["2014-02-20",119.438,120.0913,117.6704,119.8031,3456900.0],["2014-02-21",119.8031,119.9376,118.2372,118.3333,2646200.0],["2014-02-24",118.2084,119.9856,118.2084,118.5158,2878200.0],["2014-02-25",118.6215,119.4092,118.2468,118.9385,2625900.0],["2014-02-26",118.9962,120.2546,118.5735,119.39,2620000.0],["2014-02-27",119.342,120.2834,118.9385,119.9952,2213900.0],["2014-02-28",120.3602,120.8694,118.7463,119.6398,3147600.0],["2014-03-03",118.2276,119.1018,117.3342,118.4966,2106700.0],["2014-03-04",119.6878,120.6388,119.6878,120.4179,2354800.0],["2014-03-05",119.9568,121.2729,119.3035,120.9559,2184000.0],["2014-03-06",122.1471,122.6082,120.8982,121.4266,1649500.0],["2014-03-07",122.0318,122.0318,120.7061,121.686,1690600.0],["2014-03-10",121.5035,121.7148,120.3219,121.3113,1766700.0],["2014-03-11",121.3978,122.051,120.8022,121.2633,1341700.0],["2014-03-12",120.7061,121.5995,120.1105,121.5131,3107300.0],["2014-03-13",121.715,121.9939,117.9063,118.5411,2413600.0],["2014-03-14",118.2622,118.8681,117.1658,117.5793,2078600.0],["2014-03-17",118.3776,119.5703,117.9352,118.3199,1254800.0],["2014-03-18",118.3007,119.2432,118.2045,119.0028,1209200.0],["2014-03-19",119.099,119.5702,117.1465,118.0314,1532900.0],["2014-03-20",117.9159,119.0989,117.4735,118.8585,1352200.0],["2014-03-21",120.0608,121.061,118.1468,118.2045,4441500.0],["2014-03-24",118.5988,118.8393,114.7901,116.0405,2763400.0],["2014-03-25",116.5887,117.7428,112.6068,114.7901,3971600.0],["2014-03-26",115.146,115.9731,113.5206,113.5302,2119100.0],["2014-03-27",113.5686,114.0495,112.1644,113.1743,2187400.0],["2014-03-28",113.5206,115.4153,113.1358,113.9726,1668900.0],["2014-03-31",114.8959,115.9539,114.8959,115.6461,1530700.0],["2014-04-01",115.9347,117.3197,115.9347,117.2235,1802600.0],["2014-04-02",117.2619,117.8775,117.0022,117.5312,1480000.0],["2014-04-03",117.6467,118.041,116.0982,117.1465,2544700.0],["2014-04-04",117.9448,118.6565,115.1267,115.2998,1861000.0],["2014-04-07",115.1556,115.6269,112.2991,113.2993,2817000.0],["2014-04-08",113.0108,113.8957,110.9045,112.7319,2286300.0],["2014-04-09",113.1358,115.8288,112.5299,115.8,1574300.0],["2014-04-10",115.8096,115.9827,112.1067,112.5107,2747100.0],["2014-04-11",111.7124,112.9146,110.8467,111.3469,2313800.0],["2014-04-14",111.9817,112.3856,110.6833,111.9528,1519700.0],["2014-04-15",112.3183,113.4821,110.5197,113.1551,2546300.0],["2014-04-16",114.0207,115.2614,113.1647,115.1363,2735700.0],["2014-04-17",114.8767,115.5211,113.9919,114.7421,1733300.0],["2014-04-21",114.6266,115.3191,113.8668,114.7997,1600000.0],["2014-04-22",114.9055,116.6368,114.5785,115.7519,2491400.0],["2014-04-23",117.06,117.1177,110.1543,114.8286,4405400.0],["2014-04-24",115.021,115.021,109.8754,110.9718,4507400.0],["2014-04-25",110.4332,111.4912,109.3848,109.9234,3151600.0],["2014-04-28",110.7025,111.0102,107.7401,109.2502,2474600.0],["2014-04-29",109.5195,110.8467,108.9809,110.26,2199400.0],["2014-04-30",110.1446,110.2312,108.8462,109.6445,2018400.0],["2014-05-01",109.3752,110.5678,108.827,110.5294,1550400.0],["2014-05-02",110.4043,111.2411,109.7022,109.8561,1736700.0],["2014-05-05",109.4329,110.7121,108.4423,110.4332,1153400.0],["2014-05-06",110.3081,110.9333,109.4714,110.0484,1911600.0],["2014-05-07",110.2216,112.1548,109.3079,111.9913,1820600.0],["2014-05-08",111.8086,112.8858,110.991,111.2122,1232100.0],["2014-05-09",110.9525,112.6742,109.9907,112.1452,1088600.0],["2014-05-12",112.78,114.2227,111.1449,113.838,1386700.0],["2014-05-13",113.9149,113.963,112.982,113.0878,1525700.0],["2014-05-14",113.1647,113.5494,111.7316,112.0394,1708800.0],["2014-05-15",112.0682,112.4433,110.1254,111.1353,1900900.0],["2014-05-16",111.0487,113.434,110.8083,113.3474,1977500.0],["2014-05-19",112.9723,114.8094,112.8569,114.7324,2135700.0],["2014-05-20",114.492,114.5593,109.7022,110.0966,4343700.0],["2014-05-21",110.943,111.7316,110.1928,110.9141,1705500.0],["2014-05-22",111.0872,111.7124,110.5679,111.5008,1835900.0],["2014-05-23",111.7412,111.9721,110.9622,111.318,1363900.0],["2014-05-27",111.7701,111.8086,110.3755,110.9814,1614300.0],["2014-05-28",111.2892,112.3952,111.0391,111.6354,1768700.0],["2014-05-29",111.7124,112.6453,111.3757,112.6357,1051500.0],["2014-05-30",112.6357,112.9435,112.3375,112.4433,2436300.0],["2014-06-02",112.5203,112.5588,111.4238,112.1259,958700.0],["2014-06-03",111.5681,113.4628,111.5392,113.3763,1903200.0],["2014-06-04",113.0782,113.8668,112.8185,113.2801,1128900.0],["2014-06-05",113.4051,114.5497,113.2224,114.4535,1607600.0],["2014-06-06",114.7036,115.4634,114.617,115.2325,1405500.0],["2014-06-09",115.2806,115.4537,114.7228,115.0113,1238900.0],["2014-06-10",114.5304,115.1171,113.8283,114.7324,1100400.0],["2014-06-11",114.5497,115.8192,114.5208,115.6173,1980800.0],["2014-06-12",115.2128,116.0024,114.9143,115.415,2049200.0],["2014-06-13",115.5595,115.9736,114.4809,114.7506,1248100.0],["2014-06-16",114.5483,115.3187,113.5853,114.298,1844600.0],["2014-06-17",113.8164,114.6735,113.4698,114.2498,1742600.0],["2014-06-18",114.3846,115.5402,113.8742,115.4632,1363500.0],["2014-06-19",115.5595,115.9447,114.452,115.2802,2151800.0],["2014-06-20",115.5595,115.8869,114.452,114.5387,4956500.0],["2014-06-23",114.7217,115.2802,114.1246,114.6928,1408200.0],["2014-06-24",114.7217,115.4247,113.9031,114.1728,1460100.0],["2014-06-25",113.7394,115.5498,113.7298,114.7313,1514000.0],["2014-06-26",114.9047,115.0973,114.2402,114.8854,1426600.0],["2014-06-27",114.6928,114.8854,113.8454,113.9224,2758900.0],["2014-06-30",113.8261,114.1728,113.3253,113.6335,1603200.0],["2014-07-01",114.0669,114.8758,113.2965,114.558,2316600.0],["2014-07-02",114.6446,115.1839,113.5468,113.6816,2137700.0],["2014-07-03",114.0572,115.7329,113.5469,115.6654,1423200.0],["2014-07-07",115.3187,115.8676,114.818,115.2898,1550700.0],["2014-07-08",115.0395,115.0395,113.3735,113.6239,1531400.0],["2014-07-09",113.6528,113.9802,113.1039,113.4795,1232600.0],["2014-07-10",112.2949,113.4313,112.0542,112.8149,2760400.0],["2014-07-11",112.6416,114.0187,112.4297,113.8935,1013000.0],["2014-07-14",114.5002,115.1454,113.2194,113.4409,1482500.0],["2014-07-15",113.6335,114.0957,112.4105,113.6335,2688600.0],["2014-07-16",113.932,115.8387,113.932,114.8083,3131200.0],["2014-07-17",115.0587,116.3588,114.2209,114.6158,2713900.0],["2014-07-18",114.8276,116.7632,114.8083,116.5225,1863600.0],["2014-07-21",116.0024,117.7455,115.8965,117.6203,2499100.0],["2014-07-22",117.9092,120.3552,117.9092,118.5063,3822800.0],["2014-07-23",120.9619,122.5027,118.0344,119.4115,3889000.0],["2014-07-24",120.3071,121.2701,118.7277,120.8656,2570600.0],["2014-07-25",119.7004,120.7019,119.7004,120.4419,1069500.0],["2014-07-28",120.4611,120.8174,118.9588,119.7774,1650400.0],["2014-07-29",119.8833,120.2107,118.9685,118.9685,1424600.0],["2014-07-30",119.8063,120.4226,118.8722,120.0952,1602900.0],["2014-07-31",119.0455,119.6618,116.6669,117.004,1986300.0],["2014-08-01",116.6091,117.8706,116.041,116.8884,1391300.0],["2014-08-04",116.9269,117.2158,115.415,116.8884,1132700.0],["2014-08-05",116.3588,117.0714,115.3187,115.6751,1280800.0],["2014-08-06",115.0491,116.5129,114.7121,115.7136,1054400.0],["2014-08-07",116.1373,116.3588,114.558,115.1069,1098300.0],["2014-08-08",115.0587,116.744,114.5098,116.6766,1229000.0],["2014-08-11",117.2062,117.7455,116.3106,116.4454,886600.0],["2014-08-12",116.4454,117.1292,115.4343,115.5884,1689900.0],["2014-08-13",116.1565,116.9558,116.1276,116.8595,1178700.0],["2014-08-14",117.2736,117.6299,116.8307,117.2736,1047300.0],["2014-08-15",117.4373,118.3425,115.7136,117.0521,1562100.0],["2014-08-18",117.3892,117.9766,116.9944,117.5336,2285600.0],["2014-08-19",117.6299,118.2847,117.2736,117.861,1045100.0],["2014-08-20",117.4277,117.9188,117.004,117.7358,889200.0],["2014-08-21",118.0151,118.1596,117.2255,117.3025,854600.0],["2014-08-22",116.9943,117.5047,116.7054,116.7343,1113100.0],["2014-08-25",117.3603,117.9477,117.0714,117.2929,1068600.0],["2014-08-26",117.447,117.5047,116.1758,116.2432,1064500.0],["2014-08-27",116.4262,116.5032,115.2513,115.6365,1172600.0],["2014-08-28",115.155,115.8099,114.3172,115.6269,1248300.0],["2014-08-29",115.6847,116.3299,115.0973,115.7617,1109800.0],["2014-09-02",116.4165,118.2655,116.1084,118.1788,2156000.0],["2014-09-03",118.2848,119.7678,118.2752,119.1707,1614700.0],["2014-09-04",119.3922,120.6056,119.0648,119.2959,1496600.0],["2014-09-05",119.2285,120.0471,118.8433,120.0182,1390300.0],["2014-09-08",120.3841,120.6152,119.4789,120.3552,1649900.0],["2014-09-09",120.1626,120.3263,119.1996,119.4115,1398700.0],["2014-09-10",119.893,120.0567,118.8914,119.0359,1336700.0],["2014-09-11",118.8238,119.2287,118.0621,118.8816,1420200.0],["2014-09-12",118.9395,119.0359,118.1681,118.8623,1700900.0],["2014-09-15",118.6406,118.8431,117.3197,117.956,1296000.0],["2014-09-16",117.7053,118.4381,117.1172,118.2164,1334200.0],["2014-09-17",118.2549,119.6433,118.0813,119.1709,1463400.0],["2014-09-18",119.3734,120.1158,119.1998,119.6819,783600.0],["2014-09-19",120.3279,120.5785,118.6309,118.8238,1215500.0],["2014-09-22",118.8141,118.8141,117.0593,117.445,975000.0],["2014-09-23",117.0111,117.5125,116.4712,116.8183,1203600.0],["2014-09-24",116.664,119.2673,116.4712,119.0841,2027500.0],["2014-09-25",118.6117,119.2769,116.6351,116.6544,1837500.0],["2014-09-26",116.5966,117.0112,115.941,117.0112,1004600.0],["2014-09-29",116.1723,117.8596,116.0663,117.6282,1153500.0],["2014-09-30",117.9657,118.5153,117.1365,117.339,1670100.0],["2014-10-01",117.9175,117.9175,114.996,115.2853,2476700.0],["2014-10-02",115.2853,116.047,113.9258,114.89,1875100.0],["2014-10-03",115.1792,117.175,115.1792,117.0401,1664500.0],["2014-10-06",117.6571,117.9271,115.2178,116.3073,982400.0],["2014-10-07",116.0181,116.1723,113.9547,113.9837,1532000.0],["2014-10-08",114.1572,117.339,113.7523,117.2715,1643700.0],["2014-10-09",117.2811,117.2811,113.4823,113.598,1751900.0],["2014-10-10",113.7522,114.7935,112.2481,112.2964,2059800.0],["2014-10-13",112.1807,112.2964,108.218,108.459,3051500.0],["2014-10-14",108.5265,109.3749,107.1574,107.7744,3109300.0],["2014-10-15",106.3475,107.7262,103.4839,107.1574,3177700.0],["2014-10-16",104.6987,107.6395,104.3516,105.7593,4332400.0],["2014-10-17",106.656,109.1146,106.3089,108.3336,2354200.0],["2014-10-20",107.9094,110.2909,107.6684,110.2331,1869300.0],["2014-10-21",110.908,114.0126,110.908,113.9837,2439200.0],["2014-10-22",110.3102,111.0622,108.5747,109.751,6596500.0],["2014-10-23",111.4479,113.1544,110.8983,112.0649,2598000.0],["2014-10-24",112.0264,114.244,111.8914,113.6751,1865100.0],["2014-10-27",113.6077,113.8969,112.9231,113.7716,1600500.0],["2014-10-28",114.1765,114.4947,113.6173,114.0994,1861100.0],["2014-10-29",114.2054,114.3693,111.014,111.93,3192400.0],["2014-10-30",111.7468,112.6917,111.4768,112.4121,1835400.0],["2014-10-31",114.1669,114.3308,112.8652,113.357,2206500.0],["2014-11-03",112.6338,114.7935,112.6338,114.1572,1883900.0],["2014-11-04",114.2344,114.5043,113.3955,114.0801,1469000.0],["2014-11-05",114.7357,114.9093,113.6944,114.3018,2543300.0],["2014-11-06",114.5525,114.8803,114.1186,114.6489,1260900.0],["2014-11-07",114.6007,114.6007,111.9686,112.4217,2131600.0],["2014-11-10",112.2482,113.0099,111.4672,112.6628,1306700.0],["2014-11-11",112.5085,114.3886,112.1614,114.0608,1948000.0],["2014-11-12",113.6944,114.4465,113.4148,114.2633,1483400.0],["2014-11-13",114.4175,114.5911,113.6365,114.0029,1207600.0],["2014-11-14",113.7041,114.6007,113.6173,114.4947,1522300.0],["2014-11-17",114.0222,114.4947,113.6655,114.1861,1308800.0],["2014-11-18",114.1862,116.5484,114.0705,116.182,2126300.0],["2014-11-19",116.5098,120.8292,115.6035,120.2025,4289900.0],["2014-11-20",119.2769,121.803,118.6213,120.1158,2538600.0],["2014-11-21",120.8678,122.4876,120.8678,122.0055,2497500.0],["2014-11-24",121.3692,123.2879,121.3692,122.8444,2150900.0],["2014-11-25",123.1818,125.0426,122.6611,123.2975,1855700.0],["2014-11-26",123.3168,124.1267,122.9022,124.0495,1275500.0],["2014-11-28",124.0978,125.1198,124.0978,124.657,825600.0],["2014-12-01",124.7051,124.7051,123.3457,123.3746,1444600.0],["2014-12-02",123.5964,124.387,122.208,124.1845,1323900.0],["2014-12-03",124.0881,124.7341,123.8664,124.3003,1178300.0],["2014-12-04",124.1363,124.5895,123.1818,123.7892,1098800.0],["2014-12-05",123.7314,124.3966,123.4421,123.9338,1113100.0],["2014-12-08",123.5,124.4159,123.1336,123.8856,1380600.0],["2014-12-09",122.5551,123.7603,121.5234,123.6928,1106400.0],["2014-12-10",123.6253,124.4256,122.6323,122.7672,1783400.0],["2014-12-11",122.9216,124.4661,122.0432,122.3232,1388700.0],["2014-12-12",121.4834,122.3618,120.6339,120.6532,1108800.0],["2014-12-15",121.0683,121.7633,118.6261,119.4369,1635700.0],["2014-12-16",119.1377,121.0297,117.2843,117.3326,1530900.0],["2014-12-17",118.0565,120.5374,116.9464,120.4408,1886600.0],["2014-12-18",121.493,123.1147,120.8559,123.0954,1736500.0],["2014-12-19",122.7479,124.804,122.661,123.9932,3121000.0],["2014-12-22",124.1765,124.9102,123.3367,124.4565,1153900.0],["2014-12-23",124.8716,124.9874,122.2363,122.2652,1336100.0],["2014-12-24",122.5838,123.5105,122.2846,122.3908,665500.0],["2014-12-26",122.6031,123.8097,122.4197,123.2402,634300.0],["2014-12-29",122.7576,123.0761,121.6475,122.4583,825500.0],["2014-12-30",122.3232,122.8445,122.1205,122.217,631800.0],["2014-12-31",122.8155,123.4043,120.9138,120.9428,1045900.0],["2015-01-02",121.9178,124.0318,121.7826,123.6746,2034700.0],["2015-01-05",122.8927,124.6592,121.7729,121.9757,2430300.0],["2015-01-06",121.9757,123.7422,120.2188,120.8366,2519300.0],["2015-01-07",122.1687,124.4951,121.5702,124.4565,2098300.0],["2015-01-08",124.9681,126.5126,124.9681,125.75,2515800.0],["2015-01-09",126.223,126.5705,124.8426,125.248,1912400.0],["2015-01-12",125.5956,126.0878,123.8484,124.0414,1810400.0],["2015-01-13",125.0646,125.7886,122.6996,123.8869,2090800.0],["2015-01-14",122.5452,122.9506,120.7497,121.8212,2851500.0],["2015-01-15",121.9178,122.1591,119.8037,119.823,2722700.0],["2015-01-16",119.4176,121.1552,119.0122,120.9428,2034100.0],["2015-01-20",121.6282,122.1108,119.7845,120.8946,2270100.0],["2015-01-21",120.6822,121.9757,120.5374,121.0104,1366700.0],["2015-01-22",121.966,123.1437,121.0297,122.5935,2953800.0],["2015-01-23",122.3714,122.661,120.4312,120.5374,1993800.0],["2015-01-26",120.2381,121.4061,118.9929,121.2806,2032800.0],["2015-01-27",119.852,121.4834,119.8134,120.547,1894300.0],["2015-01-28",121.3386,121.5123,119.6975,120.0257,2401800.0],["2015-01-29",119.0797,124.2634,117.3229,123.5201,4903000.0],["2015-01-30",122.41,123.1919,120.6725,120.8656,3513100.0],["2015-02-02",121.1359,121.5413,118.9253,121.522,1835600.0],["2015-02-03",122.0432,123.0472,121.0297,122.912,1797000.0],["2015-02-04",122.4487,123.5877,121.6571,121.966,1531100.0],["2015-02-05",122.3618,123.0665,121.5027,122.6321,1472800.0],["2015-02-06",122.5935,122.8251,120.0065,120.4698,1573400.0],["2015-02-09",119.5624,120.4215,118.6647,119.1184,1357200.0],["2015-02-10",119.7748,120.8173,119.3404,120.6918,1232300.0],["2015-02-11",120.9235,121.8116,120.5277,121.0683,1313700.0],["2015-02-12",122.3618,122.6707,121.242,122.4294,1370700.0],["2015-02-13",122.4101,123.2788,121.3,123.1823,1543600.0],["2015-02-17",122.6128,123.7229,121.8116,123.5877,1381400.0],["2015-02-18",123.5587,124.3889,122.4486,123.5587,1402100.0],["2015-02-19",123.2788,123.6649,122.6803,123.356,1266300.0],["2015-02-20",122.9892,126.667,122.7383,126.6188,2170700.0],["2015-02-23",126.4547,126.7829,125.9237,126.4353,2086200.0],["2015-02-24",126.2809,127.3814,125.75,127.2752,1385700.0],["2015-02-25",127.2752,127.42,126.2423,126.5223,1285800.0],["2015-02-26",126.223,126.5995,125.2963,125.6245,1558400.0],["2015-02-27",125.3059,125.9623,125.277,125.4893,1070400.0],["2015-03-02",125.4893,127.0049,125.1418,126.7925,1345500.0],["2015-03-03",125.8562,126.223,124.4854,125.2287,1460400.0],["2015-03-04",125.1612,125.1612,124.2828,124.4179,1395500.0],["2015-03-05",125.7983,127.0049,125.0936,126.8987,1544700.0],["2015-03-06",126.2133,126.3195,123.7904,124.051,1972900.0],["2015-03-09",124.1283,124.1959,123.2402,123.6553,991300.0],["2015-03-10",123.0279,124.0125,121.8019,122.6224,1735000.0],["2015-03-11",123.0761,124.08,122.8348,123.5008,1153300.0],["2015-03-12",124.1967,124.9601,123.6941,124.2836,1251800.0],["2015-03-13",124.0904,125.1921,122.3605,123.1433,1209600.0],["2015-03-16",125.0472,128.536,125.0472,128.507,2313300.0],["2015-03-17",128.1011,128.362,126.0426,127.9078,1544000.0],["2015-03-18",127.7242,130.1016,126.7094,129.3961,1907000.0],["2015-03-19",129.2898,130.4785,129.2801,130.2369,1638800.0],["2015-03-20",131.3193,132.2858,130.3239,132.0442,2666300.0],["2015-03-23",131.7832,133.8514,131.068,133.2425,1830300.0],["2015-03-24",132.7592,134.3635,131.0293,131.097,5124400.0],["2015-03-25",131.097,132.3244,129.1159,129.2222,1805500.0],["2015-03-26",128.2171,129.4734,127.7725,128.6036,1200800.0],["2015-03-27",128.768,130.005,128.71,129.2029,1104700.0],["2015-03-30",130.0726,131.242,129.773,131.0197,1306400.0],["2015-03-31",130.034,131.6672,129.6764,129.831,1431700.0],["2015-04-01",130.1499,130.1982,126.8834,127.5695,1801400.0],["2015-04-02",127.8208,129.1931,127.4729,128.6423,841100.0],["2015-04-06",128.0141,129.6473,127.8305,129.0192,980200.0],["2015-04-07",129.4638,130.4689,128.5553,128.5553,945600.0],["2015-04-08",128.536,129.6571,127.6759,128.362,1268600.0],["2015-04-09",128.449,129.3864,127.9851,129.0868,750600.0],["2015-04-10",128.9515,129.9373,128.4586,129.2415,820000.0],["2015-04-13",128.8163,129.7344,128.2654,128.2654,810600.0],["2015-04-14",128.2653,128.7002,127.6468,128.2267,1073500.0],["2015-04-15",128.6906,129.4831,128.5167,129.1352,944000.0],["2015-04-16",128.7873,129.0483,127.8692,128.0432,1547400.0],["2015-04-17",127.3859,127.8497,126.4774,127.6661,2040300.0],["2015-04-20",128.7582,130.0242,128.7002,129.5314,1378600.0],["2015-04-21",129.7731,130.6429,129.0773,129.9277,1758200.0],["2015-04-22",124.8442,128.1591,124.4673,126.3035,3480900.0],["2015-04-23",125.9073,125.9266,124.361,125.2018,2254300.0],["2015-04-24",125.7333,126.2842,125.0085,125.656,1533600.0],["2015-04-27",126.3132,126.3132,122.7374,122.9983,2925100.0],["2015-04-28",123.5009,123.6941,122.0995,123.3462,2446400.0],["2015-04-29",123.0853,123.7521,122.2928,122.863,1642000.0],["2015-04-30",122.4474,123.0756,121.0461,121.4617,1966700.0],["2015-05-01",122.2541,123.4525,121.9449,123.3752,2293400.0],["2015-05-04",123.9357,124.6509,123.4428,123.4911,1181500.0],["2015-05-05",121.9159,123.2399,121.9159,122.3991,1348300.0],["2015-05-06",122.921,123.4332,122.1285,123.3752,1843900.0],["2015-05-07",123.5202,124.187,122.9113,123.4622,2313800.0],["2015-05-08",124.6315,125.8493,124.6315,125.6173,2122000.0],["2015-05-11",125.3371,125.8783,125.1438,125.511,962300.0],["2015-05-12",125.6367,125.8686,123.8101,125.2598,1465200.0],["2015-05-13",125.0181,125.8106,124.7186,125.4917,2084700.0],["2015-05-14",126.2359,126.9221,125.4047,126.6998,1304400.0],["2015-05-15",126.7191,126.7288,125.3371,125.7913,1518000.0],["2015-05-18",125.8783,126.1005,125.3854,125.6077,1250000.0],["2015-05-19",125.5207,126.8253,125.2501,126.1682,1232200.0],["2015-05-20",126.2069,128.4973,126.1682,127.5889,1858500.0],["2015-05-21",127.7532,128.9999,127.4149,128.3813,2328700.0],["2015-05-22",128.4104,128.8259,127.7145,127.7145,1321000.0],["2015-05-26",126.9027,127.1733,125.4434,125.4434,1557500.0],["2015-05-27",126.1295,126.7384,125.569,126.5934,1370900.0],["2015-05-28",126.3132,126.4968,125.1921,125.7623,928700.0],["2015-05-29",125.8686,125.8686,124.9118,125.2791,1655200.0],["2015-06-01",125.482,125.5787,124.1967,125.1148,1209200.0],["2015-06-02",124.7668,125.6656,124.0323,125.2211,847500.0],["2015-06-03",125.7043,125.8782,124.8442,125.6173,1137200.0],["2015-06-04",124.6992,125.4627,124.5833,125.1535,1252200.0],["2015-06-05",124.7185,125.5303,124.1193,125.2211,919300.0],["2015-06-08",124.9119,125.1921,123.8681,123.9648,1767300.0],["2015-06-09",123.6942,124.6799,123.1723,124.2547,2007400.0],["2015-06-10",124.274,126.1005,124.274,125.8106,1185700.0],["2015-06-11",126.1687,126.517,126.0622,126.2848,762800.0],["2015-06-12",125.6558,126.2847,125.0366,125.8009,1723900.0],["2015-06-15",124.6979,125.501,124.04,125.3365,2271300.0],["2015-06-16",125.4526,126.0815,124.1077,124.6205,1430000.0],["2015-06-17",124.8141,125.1043,123.266,124.4657,1322100.0],["2015-06-18",124.814,126.217,124.6496,125.472,2039800.0],["2015-06-19",125.3365,126.0719,125.3365,125.7526,1948600.0],["2015-06-22",126.2267,126.6621,125.7623,125.8687,1130400.0],["2015-06-23",125.7719,126.4395,124.8044,125.3462,836600.0],["2015-06-24",124.9592,127.2039,124.698,126.0428,2000900.0],["2015-06-25",125.9847,127.6973,125.2397,127.2619,1993600.0],["2015-06-26",128.5294,129.7679,127.6877,127.9199,2203600.0],["2015-06-29",126.6718,127.8909,125.1043,125.2495,1862200.0],["2015-06-30",126.5943,127.0007,125.201,125.5493,1312100.0],["2015-07-01",126.4298,126.6427,125.6171,126.575,1161000.0],["2015-07-02",126.8847,127.1943,126.159,126.7008,1093200.0],["2015-07-06",125.5301,126.6621,125.472,126.159,1465400.0],["2015-07-07",126.6137,126.7589,124.5335,126.7008,1473800.0],["2015-07-08",125.7236,126.3621,123.9529,124.04,1515500.0],["2015-07-09",125.4139,125.7816,123.624,123.6724,1240600.0],["2015-07-10",125.53,126.7491,124.5141,126.3912,2163300.0],["2015-07-13",127.1071,130.0195,126.5073,129.9324,1732500.0],["2015-07-14",130.3484,132.5738,129.8163,132.1578,2763100.0],["2015-07-15",132.8932,133.0093,130.3872,130.8613,2362800.0],["2015-07-16",131.3837,132.3222,131.3063,132.2255,1363500.0],["2015-07-17",131.8385,132.3416,130.6678,131.3451,1477600.0],["2015-07-20",131.4128,132.061,131.0257,131.7514,1055400.0],["2015-07-21",131.9159,132.5932,131.3063,132.0417,1864400.0],["2015-07-22",135.67,136.6666,133.5994,135.5152,3412200.0],["2015-07-23",135.9409,136.3667,135.0218,136.0377,2030000.0],["2015-07-24",135.1088,136.1537,133.135,133.4639,1345500.0],["2015-07-27",133.0188,133.1252,131.8674,132.5737,1388300.0],["2015-07-28",134.2283,134.6056,132.9898,134.1509,1256900.0],["2015-07-29",133.8219,135.2249,133.8219,135.0894,1099600.0],["2015-07-30",134.4218,135.0701,133.0092,134.6057,947300.0],["2015-07-31",134.6154,135.699,134.3832,135.0024,1190000.0],["2015-08-03",134.9733,135.2442,133.2123,133.9477,1448000.0],["2015-08-04",134.1799,134.4799,133.0479,133.2994,857700.0],["2015-08-05",134.4605,134.8959,133.5607,134.1896,1117100.0],["2015-08-06",133.88,134.6057,131.5966,132.4771,1063800.0],["2015-08-07",132.477,132.6318,129.9807,131.6062,1070400.0],["2015-08-10",132.5932,133.0479,132.0417,132.7286,761300.0],["2015-08-11",131.316,132.0417,129.5067,130.213,1546800.0],["2015-08-12",129.2261,130.6774,126.3331,130.3388,2205700.0],["2015-08-13",130.571,130.7452,129.0423,129.3809,828300.0],["2015-08-14",129.2551,130.8516,129.168,130.6387,904100.0],["2015-08-17",130.2323,131.9739,129.6615,131.8868,892200.0],["2015-08-18",131.7321,132.2739,130.8129,130.929,879900.0],["2015-08-19",130.0872,130.6677,129.168,129.3906,1299300.0],["2015-08-20",129.2454,129.3615,127.9586,128.0457,2282000.0],["2015-08-21",126.7588,127.7554,123.7594,123.8078,2046100.0],["2015-08-24",116.9769,122.0275,114.1517,117.7219,3978700.0],["2015-08-25",120.4891,120.8278,116.0384,116.1545,2863500.0],["2015-08-26",118.583,121.3889,117.2865,121.1954,3074100.0],["2015-08-27",122.6177,123.9433,121.4954,123.7595,2159500.0],["2015-08-28",123.3918,123.7594,121.5631,122.4145,1818100.0],["2015-08-31",122.4049,123.1112,120.8374,121.3019,2601400.0],["2015-09-01",119.0088,120.2085,116.8608,117.5091,3550300.0],["2015-09-02",119.1055,119.1055,116.764,118.7959,2923500.0],["2015-09-03",119.2603,120.2182,118.4089,118.7862,2383800.0],["2015-09-04",116.764,118.0315,116.2802,117.2381,2158800.0],["2015-09-08",119.6086,119.7731,118.225,119.6764,1729600.0],["2015-09-09",120.7697,120.8955,117.4703,117.6735,2199800.0],["2015-09-10",117.2962,118.6508,117.1317,118.0702,1883600.0],["2015-09-11",117.6343,119.1165,117.1499,119.0584,1411100.0],["2015-09-14",119.4749,119.4749,117.7796,118.3415,1268700.0],["2015-09-15",119.0293,121.5577,118.3318,121.1799,2125000.0],["2015-09-16",121.083,122.6814,120.5114,122.3327,2137200.0],["2015-09-17",122.4683,126.6726,122.0711,124.2217,3074900.0],["2015-09-18",123.3789,123.5145,121.5383,121.8483,2701200.0],["2015-09-21",122.1777,123.253,121.3543,122.3811,1866300.0],["2015-09-22",121.0927,121.4996,120.3274,121.3349,2078600.0],["2015-09-23",120.9086,121.6933,120.463,120.7246,1339400.0],["2015-09-24",119.9399,120.3565,118.8549,120.124,1491500.0],["2015-09-25",120.7633,121.4415,118.3996,118.8162,1996800.0],["2015-09-28",117.3728,118.109,113.4397,114.4375,3655700.0],["2015-09-29",114.5924,117.518,114.4374,116.094,2181800.0],["2015-09-30",116.7043,118.5933,116.7043,118.4577,1944200.0],["2015-10-01",118.8646,119.2134,117.2178,118.2834,2043100.0],["2015-10-02",116.2877,120.6277,116.1715,120.5986,1383300.0],["2015-10-05",120.5115,122.7977,120.5115,122.5943,2176400.0],["2015-10-06",121.4317,122.0324,118.5836,120.2111,2445200.0],["2015-10-07",120.7924,121.6449,120.0755,121.2864,2002000.0],["2015-10-08",120.8312,121.9161,120.2499,121.9161,1504000.0],["2015-10-09",121.8289,122.7299,121.6643,122.5652,1283000.0],["2015-10-12",122.1971,122.5458,121.393,121.9646,916900.0],["2015-10-13",121.1605,122.7396,120.928,121.5577,898500.0],["2015-10-14",121.2671,122.1777,119.6589,120.0949,1326800.0],["2015-10-15",120.4146,121.6158,119.6784,121.548,2245400.0],["2015-10-16",121.9258,122.4974,121.3833,122.4489,1982400.0],["2015-10-19",122.323,125.0355,122.0421,124.9967,2007500.0],["2015-10-20",124.6674,125.5295,124.0377,124.5995,2077900.0],["2015-10-21",124.7061,125.9267,120.308,123.1367,4230500.0],["2015-10-22",123.7664,124.0377,119.8043,120.124,3278400.0],["2015-10-23",120.5986,123.3014,120.2208,122.5167,3333600.0],["2015-10-26",122.817,123.282,122.2552,123.0592,1926400.0],["2015-10-27",122.6427,123.9505,122.449,122.8268,1711600.0],["2015-10-28",122.9236,125.268,122.1389,125.2098,1483300.0],["2015-10-29",125.1905,127.3992,124.8708,127.2733,1783400.0],["2015-10-30",127.312,128.2711,126.692,126.692,2435600.0],["2015-11-02",127.1764,130.5476,126.9148,130.3345,1618600.0],["2015-11-03",129.8889,130.4798,128.4648,130.0632,1460200.0],["2015-11-04",130.1601,131.0998,129.2011,131.0223,1622500.0],["2015-11-05",130.538,131.4873,129.5595,130.7317,1756900.0],["2015-11-06",129.7823,130.2182,128.9492,130.102,1242200.0],["2015-11-09",130.1601,130.4895,128.8136,130.102,1819600.0],["2015-11-10",130.1116,132.2041,129.2495,131.7779,1942900.0],["2015-11-11",132.1363,132.3785,130.5864,130.6445,1818400.0],["2015-11-12",129.6273,130.7123,128.2807,128.3001,1296900.0],["2015-11-13",128.523,129.5111,127.7867,128.1936,1348400.0],["2015-11-16",128.4357,131.371,128.3679,131.3032,1369200.0],["2015-11-17",130.7801,132.5239,130.722,131.2064,1696700.0],["2015-11-18",131.4388,133.6379,131.3032,133.4248,1504500.0],["2015-11-19",133.4732,134.2481,132.8725,133.105,1562200.0],["2015-11-20",133.9672,134.0738,133.1244,133.5313,2780100.0],["2015-11-23",133.4926,134.2676,132.7854,133.2988,1819000.0],["2015-11-24",132.3204,133.7929,131.9426,133.6476,1263000.0],["2015-11-25",133.4926,134.6066,133.3182,134.3257,1085500.0],["2015-11-27",134.3063,135.9047,134.3063,135.5851,643700.0],["2015-11-30",135.9047,136.2631,134.035,134.0738,2609600.0],["2015-12-01",134.5195,135.3041,132.8726,134.0254,2719200.0],["2015-12-02",134.1901,134.5291,132.2623,132.4948,1534000.0],["2015-12-03",132.4657,133.3182,127.6608,128.4261,2367600.0],["2015-12-04",129.4045,132.8629,129.2108,132.7854,1877900.0],["2015-12-07",132.5723,132.6886,130.722,131.2936,1341000.0],["2015-12-08",130.7317,132.6982,130.3539,131.7973,1548700.0],["2015-12-09",131.187,132.7079,129.8211,130.1892,1525000.0],["2015-12-10",130.2183,131.8457,129.792,130.9061,1056700.0],["2015-12-11",129.2089,130.9739,129.044,130.1496,1542400.0],["2015-12-14",129.8101,131.4782,129.3834,131.3231,1452500.0],["2015-12-15",132.1959,133.9901,132.1959,133.3403,1726800.0],["2015-12-16",134.4944,136.4922,134.1162,136.211,1699000.0],["2015-12-17",136.0461,136.2789,133.9319,133.9901,1863400.0],["2015-12-18",133.1172,133.2918,130.4502,130.4502,2716600.0],["2015-12-21",131.6625,133.4858,131.488,133.3985,1325900.0],["2015-12-22",133.9319,135.4836,133.0591,135.3187,1250700.0],["2015-12-23",135.7745,137.1808,135.4254,136.7638,1534800.0],["2015-12-24",136.6862,137.4717,136.5019,137.0547,370700.0],["2015-12-28",136.7153,136.948,136.2885,136.4534,835700.0],["2015-12-29",137.3069,139.1689,137.1226,138.7131,1416200.0],["2015-12-30",138.7227,139.3143,138.2087,138.5482,1057500.0],["2015-12-31",137.6851,138.8876,137.559,137.5687,1145000.0],["2016-01-04",135.2411,135.92,133.1754,134.5622,3287500.0],["2016-01-05",134.8047,136.6862,134.1937,134.3295,3184400.0],["2016-01-06",132.4286,134.2713,132.4286,133.3014,2300800.0],["2016-01-07",130.9254,131.1776,129.1216,130.2563,2470900.0],["2016-01-08",131.5073,132.8748,129.7811,130.1108,2148100.0],["2016-01-11",130.2854,133.1463,129.364,130.8091,2407000.0],["2016-01-12",132.1765,133.7379,131.4491,132.836,3088000.0],["2016-01-13",133.2724,133.8446,128.9858,129.7326,2521200.0],["2016-01-14",129.6065,133.2142,129.4125,131.6916,2871200.0],["2016-01-15",130.5278,131.1194,126.7067,128.753,3332600.0],["2016-01-19",130.5085,131.5559,128.8889,130.8382,3007200.0],["2016-01-20",128.6561,130.5957,125.6303,129.0343,2917500.0],["2016-01-21",129.4416,129.5774,126.794,127.7057,2193500.0],["2016-01-22",129.558,131.3134,128.9082,131.2261,1930000.0],["2016-01-25",130.6636,132.1377,130.2271,130.6636,1320500.0],["2016-01-26",130.5278,130.9836,128.0838,130.0526,1721600.0],["2016-01-27",130.0041,133.0687,129.3155,131.7304,3308900.0],["2016-01-28",126.9104,128.9858,123.3415,124.3016,4609900.0],["2016-01-29",125.1744,128.0742,124.7186,128.0742,3189500.0],["2016-02-01",127.2983,128.113,125.7272,126.7455,1772100.0],["2016-02-02",125.4072,125.9406,122.7111,123.0602,1838100.0],["2016-02-03",124.0785,124.0785,119.4719,122.2456,2984400.0],["2016-02-04",122.5462,124.7283,122.1486,123.9428,2319000.0],["2016-02-05",123.1669,123.4093,117.6389,119.4622,4172100.0],["2016-02-08",118.0754,119.1131,116.1357,118.2596,2958400.0],["2016-02-09",117.3771,121.6831,117.0861,120.6938,2855100.0],["2016-02-10",122.265,125.1065,121.4406,121.6734,1584400.0],["2016-02-11",119.1518,120.5387,118.5603,119.5786,1441900.0],["2016-02-12",120.7617,122.7305,120.2186,122.6626,1574400.0],["2016-02-16",123.8652,124.544,122.6044,123.5742,2466400.0],["2016-02-17",124.3016,127.6378,123.71,126.7552,1832400.0],["2016-02-18",126.3285,127.405,125.3878,125.7757,1292900.0],["2016-02-19",125.6109,126.8134,124.4374,126.2315,1303300.0],["2016-02-22",127.0462,128.0063,126.3867,127.4729,937100.0],["2016-02-23",127.0753,127.6474,124.9514,125.8242,1244200.0],["2016-02-24",124.5052,126.1442,123.7972,125.8533,924600.0],["2016-02-25",126.0764,127.0365,125.1841,126.6292,1077700.0],["2016-02-26",126.988,127.6281,126.3382,126.7649,897200.0],["2016-02-29",126.3091,127.085,125.2326,125.2908,2237200.0],["2016-03-01",125.9212,131.6431,125.7854,131.197,2598200.0],["2016-03-02",130.7702,134.3974,130.6539,133.9512,3278200.0],["2016-03-03",133.5924,134.8435,132.3414,134.4847,2122100.0],["2016-03-04",134.5914,136.7347,134.2811,136.0655,2355700.0],["2016-03-07",134.5332,137.3456,133.1463,137.2777,3182900.0],["2016-03-08",136.0073,136.7734,134.5913,134.8823,2202500.0],["2016-03-09",135.4351,136.0364,133.3209,133.9803,2588800.0],["2016-03-10",134.7465,135.9297,132.5741,133.7961,2398700.0],["2016-03-11",134.8349,136.7573,134.7573,136.1359,2036100.0],["2016-03-14",135.5437,136.4757,134.8155,135.699,1124300.0],["2016-03-15",134.5534,134.7282,133.0389,134.233,1524200.0],["2016-03-16",134.2621,135.3689,133.4563,135.0291,1261600.0],["2016-03-17",134.767,135.2718,132.6019,134.2233,2386200.0],["2016-03-18",134.8059,136.6699,133.7476,135.9224,3271800.0],["2016-03-21",135.4369,136.097,134.8349,135.5631,1280900.0],["2016-03-22",135.0971,135.9029,134.3495,134.8058,1617100.0],["2016-03-23",134.9514,135.6796,134.3883,134.7767,1076600.0],["2016-03-24",134.1262,135.165,133.398,134.9709,992800.0],["2016-03-28",135.5242,135.8058,134.097,134.4951,827700.0],["2016-03-29",134.3592,136.1942,133.6893,136.0679,1208200.0],["2016-03-30",136.932,137.9029,136.2621,136.6893,894300.0],["2016-03-31",136.6505,138.068,136.0582,137.466,1165300.0],["2016-04-01",136.1262,138.8253,136.1068,138.5146,1045500.0],["2016-04-04",138.0388,140.7087,138.0194,139.8544,1852000.0],["2016-04-05",139.1845,139.1845,136.8544,137.2621,1410400.0],["2016-04-06",137.3106,141.0776,137.1067,140.8834,1714300.0],["2016-04-07",140.2427,140.3204,137.3106,137.9126,1322700.0],["2016-04-08",138.7087,139.1456,137.3495,138.068,962000.0],["2016-04-11",138.3592,139.0874,137.3301,137.534,922600.0],["2016-04-12",138.1262,138.6602,137.4077,138.2815,1139500.0],["2016-04-13",138.8738,140.8738,138.8252,140.8252,1039600.0],["2016-04-14",141.1068,141.5243,140.2913,140.4078,706100.0],["2016-04-15",140.4078,141.233,139.8738,141.1068,834700.0],["2016-04-18",141.1845,142.3301,140.5437,142.2039,907600.0],["2016-04-19",141.6213,142.4951,140.9223,141.3495,1312100.0],["2016-04-20",141.5729,142.5826,140.7768,142.1748,1323100.0],["2016-04-21",141.8641,143.466,141.5243,143.0583,1329200.0],["2016-04-22",143.1748,143.6311,141.3981,142.5728,1014600.0],["2016-04-25",142.466,142.9515,142.0388,142.2913,1396700.0],["2016-04-26",141.8738,142.1165,140.3301,141.3689,1794200.0],["2016-04-27",141.369,143.4466,140.9321,142.8544,1497800.0],["2016-04-28",142.9223,143.5922,139.1068,141.0874,3063500.0],["2016-04-29",139.7087,140.3689,137.0194,140.0486,2205700.0],["2016-05-02",140.7864,142.4951,140.7573,142.233,1537100.0],["2016-05-03",141.9029,141.9709,139.5437,140.6505,981700.0],["2016-05-04",139.0582,140.8058,138.8155,140.3398,982500.0],["2016-05-05",139.9805,141.5339,139.6019,140.9126,1224000.0],["2016-05-06",140.7767,143.233,140.6408,142.6893,1257400.0],["2016-05-09",142.9999,144.1747,142.5048,143.165,1191200.0],["2016-05-10",144.0388,144.5534,142.7961,144.4951,1471500.0],["2016-05-11",144.6602,145.5825,143.6408,143.6602,972200.0],["2016-05-12",143.9708,144.9126,143.2815,144.5825,1203300.0],["2016-05-13",144.0485,145.0,143.1068,143.5825,1531100.0],["2016-05-16",143.5922,146.0485,143.398,145.8641,1473000.0],["2016-05-17",145.8155,146.5534,143.7476,144.4854,1815800.0],["2016-05-18",144.1067,146.8155,143.699,145.7378,1715100.0],["2016-05-19",145.1553,145.2039,142.6505,144.0971,1428000.0],["2016-05-20",145.0,145.932,144.0291,144.5146,1420900.0],["2016-05-23",144.5146,145.0874,143.5631,144.5049,994100.0],["2016-05-24",144.8933,146.6602,144.4564,146.2913,1097600.0],["2016-05-25",146.4466,147.2622,146.2136,146.7573,1311800.0],["2016-05-26",146.5339,147.4271,146.1261,146.7961,914300.0],["2016-05-27",147.1068,147.7378,145.9709,147.699,1847600.0],["2016-05-31",147.5728,147.6893,146.1359,147.3495,2177300.0],["2016-06-01",146.8835,148.9806,146.2428,148.602,1730000.0],["2016-06-02",148.136,149.2233,147.8738,149.0777,809600.0],["2016-06-03",148.2621,148.8155,146.8835,148.4174,831700.0],["2016-06-06",148.3495,149.4175,147.6019,148.7281,1015000.0],["2016-06-07",148.7378,149.1359,148.0873,148.2427,1415600.0],["2016-06-08",148.5048,149.8058,147.5631,149.6505,1395000.0],["2016-06-09",149.1262,150.3009,148.5534,149.6602,1002600.0],["2016-06-10",148.5825,148.8155,147.0097,147.3786,1303100.0],["2016-06-13",147.2329,148.0492,146.2027,146.2805,956800.0],["2016-06-14",145.5225,145.6002,142.9763,143.812,1755900.0],["2016-06-15",144.2104,144.4728,143.1123,143.2581,1131800.0],["2016-06-16",142.5097,143.2483,141.1394,143.0831,1335100.0],["2016-06-17",142.9665,143.2289,141.7225,142.121,1418500.0],["2016-06-20",143.5594,144.9977,143.3941,144.191,1264400.0],["2016-06-21",144.7547,145.8626,144.2104,144.7158,1257900.0],["2016-06-22",144.9005,147.2329,144.8519,145.6294,936000.0],["2016-06-23",147.2328,147.9034,146.5525,147.8548,1136900.0],["2016-06-24",142.5,144.6478,140.5466,141.2561,3149400.0],["2016-06-27",139.7886,140.5758,136.2608,136.9605,2842400.0],["2016-06-28",138.36,139.2346,137.5145,139.118,2075100.0],["2016-06-29",140.4008,141.5476,139.0597,141.0714,1998800.0],["2016-06-30",141.4893,143.6176,141.0423,143.5982,2419800.0],["2016-07-01",143.773,145.6292,143.3163,145.0267,1433100.0],["2016-07-05",144.0258,144.5506,142.5098,143.1026,1878200.0],["2016-07-06",142.2765,145.1725,141.6448,144.9101,1869400.0],["2016-07-07",144.6478,145.5127,144.2688,144.8616,1331900.0],["2016-07-08",146.2318,149.0987,146.1249,148.3893,1153700.0],["2016-07-11",148.7586,149.3223,147.7285,148.0492,959100.0],["2016-07-12",148.9141,150.4107,148.1561,150.0317,1188000.0],["2016-07-13",150.6439,150.7994,149.7499,150.4399,844200.0],["2016-07-14",152.1892,153.6178,151.3146,153.2874,2033500.0],["2016-07-15",153.9094,153.9094,152.335,152.6168,1628200.0],["2016-07-18",152.2378,152.8889,151.6644,152.6265,1098900.0],["2016-07-19",151.8685,152.5196,151.1785,152.2281,679200.0],["2016-07-20",152.3739,153.647,152.1309,153.2485,686900.0],["2016-07-21",153.093,153.3457,151.334,151.8004,1103200.0],["2016-07-22",152.403,152.9375,151.6255,152.471,901900.0],["2016-07-25",152.578,153.1222,151.888,152.5585,1119400.0],["2016-07-26",152.5779,154.6479,151.8976,154.4147,1508200.0],["2016-07-27",154.9007,155.0076,153.0445,154.4245,1536800.0],["2016-07-28",152.7334,154.7743,152.1503,154.3467,1654700.0],["2016-07-29",154.4633,155.4838,153.9191,154.3661,1438600.0],["2016-08-01",154.2787,156.1543,154.1037,155.0658,1794000.0],["2016-08-02",155.0367,155.2894,151.4992,152.0337,1711300.0],["2016-08-03",152.4127,152.4127,151.2854,151.6061,1039700.0],["2016-08-04",152.2087,153.2485,151.8491,152.0143,893300.0],["2016-08-05",152.8889,153.3651,152.403,153.0736,935600.0],["2016-08-08",153.0055,153.3651,151.7616,152.1114,833800.0],["2016-08-09",152.1309,152.8209,151.8491,152.267,584900.0],["2016-08-10",152.3738,152.9375,151.2173,151.6158,687300.0],["2016-08-11",151.8394,153.1125,151.4506,153.025,781100.0],["2016-08-12",152.3544,152.4224,150.6828,151.1104,864700.0],["2016-08-15",151.3048,152.0532,150.9161,151.577,959100.0],["2016-08-16",151.2368,151.5672,150.6051,150.6051,861300.0],["2016-08-17",151.0814,151.1591,149.3418,150.3136,916400.0],["2016-08-18",149.8762,150.1192,148.4379,149.0307,2155800.0],["2016-08-19",148.5739,149.4777,148.2046,149.2542,1498000.0],["2016-08-22",149.3514,149.9248,148.9627,149.6527,705900.0],["2016-08-23",150.2066,151.7907,149.8276,150.1969,1064700.0],["2016-08-24",150.0123,150.1484,146.5331,146.9996,1513700.0],["2016-08-25",147.0288,148.0978,146.504,147.0871,1358100.0],["2016-08-26",147.641,148.7392,147.1842,148.0686,1158300.0],["2016-08-29",147.9909,149.7693,147.8839,149.1862,986700.0],["2016-08-30",149.4681,149.7013,147.7771,148.8461,966500.0],["2016-08-31",148.8558,149.0793,147.2912,147.9034,1053800.0],["2016-09-01",148.3505,148.5254,146.1639,146.6984,1306000.0],["2016-09-02",146.9705,147.5633,146.4263,146.9219,1104200.0],["2016-09-06",146.9899,147.126,146.4263,146.747,1498000.0],["2016-09-07",146.3874,147.1648,146.057,146.261,1527300.0],["2016-09-08",146.1638,146.9802,146.1444,146.4068,1399400.0],["2016-09-09",143.9189,144.3368,139.6331,139.6331,2995200.0],["2016-09-12",139.1569,142.6264,138.982,142.2765,1932500.0],["2016-09-13",141.3036,141.8971,139.2218,141.2063,1933900.0],["2016-09-14",141.0702,143.8525,141.0702,143.833,3221700.0],["2016-09-15",144.3389,146.7126,143.9303,145.9246,2085500.0],["2016-09-16",146.09,146.3041,144.9032,145.9733,1985500.0],["2016-09-19",146.0997,147.1698,145.8371,145.9246,1058900.0],["2016-09-20",147.2573,148.3858,146.3721,147.5005,1488200.0],["2016-09-21",148.3178,151.3919,147.987,151.1974,1791200.0],["2016-09-22",152.1604,153.8143,151.4503,153.3765,1599000.0],["2016-09-23",152.5885,153.8532,152.4523,153.3765,1626200.0],["2016-09-26",152.715,152.715,151.3822,151.9173,1650500.0],["2016-09-27",152.1994,154.6996,151.5962,154.5634,1874200.0],["2016-09-28",154.7677,154.7677,152.8706,154.3299,946700.0],["2016-09-29",154.3201,154.9427,151.1195,151.8199,1473900.0],["2016-09-30",152.4426,155.1957,152.4426,154.7385,1985900.0],["2016-10-03",153.6587,154.8942,153.289,154.7969,1304500.0],["2016-10-04",154.6606,155.1081,152.2188,153.2889,1124700.0],["2016-10-05",154.1061,154.4855,153.3959,153.9796,1171500.0],["2016-10-06",154.2035,154.2035,152.9388,154.1354,998100.0],["2016-10-07",154.6801,154.6801,152.7344,153.9115,1087000.0],["2016-10-10",154.9135,155.7502,154.2423,154.7871,927800.0],["2016-10-11",151.7616,152.3356,149.6116,150.6915,2697500.0],["2016-10-12",150.7791,151.0417,149.4171,149.6214,1088600.0],["2016-10-13",148.5999,148.9793,147.0044,147.8994,2191800.0],["2016-10-14",148.7361,148.775,147.3838,147.5882,1477900.0],["2016-10-17",147.7243,147.7243,146.2165,146.6834,1614000.0],["2016-10-18",148.0551,148.1815,146.9558,147.5492,1727300.0],["2016-10-19",147.0045,147.8995,146.9072,147.6757,1859500.0],["2016-10-20",147.6855,147.987,146.985,147.5396,2005200.0],["2016-10-21",146.6056,146.6931,145.6911,146.5667,1589500.0],["2016-10-24",147.6076,149.2322,146.8585,148.9501,2098500.0],["2016-10-25",145.2922,146.5666,143.7357,143.9497,2431300.0],["2016-10-26",143.1715,144.1151,142.1792,144.0178,3958100.0],["2016-10-27",147.8606,149.1155,144.4946,145.1658,2999800.0],["2016-10-28",145.4382,145.6717,143.045,143.2104,1805900.0],["2016-10-31",143.4439,144.3778,142.9672,143.0353,1345800.0],["2016-11-01",143.9789,143.9789,140.4184,142.0527,1900600.0],["2016-11-02",141.7998,142.9672,141.5663,141.8387,1791000.0],["2016-11-03",141.8679,142.8602,141.7414,142.1111,1821200.0],["2016-11-04",142.2376,143.6676,142.2376,142.5878,1365700.0],["2016-11-07",144.835,148.2496,144.1443,147.6854,2027200.0],["2016-11-08",147.2963,149.8548,146.4889,148.4151,1620000.0],["2016-11-09",150.4385,152.7539,145.3895,147.9189,2441500.0],["2016-11-10",149.6214,151.3725,148.7166,150.1564,2247900.0],["2016-11-11",149.2225,149.4171,146.5667,147.1407,1766300.0],["2016-11-14",148.3761,148.8917,143.7163,143.9984,2517100.0],["2016-11-15",144.4556,145.0004,143.0645,144.621,2114300.0],["2016-11-16",144.835,146.0413,144.5918,145.4285,1591500.0],["2016-11-17",145.5257,145.7981,144.3875,144.835,1552100.0],["2016-11-18",144.7281,145.1464,141.6734,141.8485,2631700.0],["2016-11-21",142.51,142.5197,140.8076,142.1987,2975500.0],["2016-11-22",142.5684,142.5684,137.8988,139.1148,3277500.0],["2016-11-23",138.2392,139.7082,137.6166,139.6109,2582700.0],["2016-11-25",139.5721,140.292,138.8424,140.2628,803900.0],["2016-11-28",139.0564,139.4845,135.7391,136.5076,3667300.0],["2016-11-29",136.8773,138.142,135.9434,137.4318,2576600.0],["2016-11-30",138.1711,138.5506,136.1379,136.3033,2166600.0],["2016-12-01",136.6536,136.8384,135.2916,135.8364,2703400.0],["2016-12-02",135.8072,139.2705,135.5348,138.0544,3166100.0],["2016-12-05",139.1634,140.9145,137.3053,137.5388,2920800.0],["2016-12-06",137.7237,140.4962,137.4416,139.6888,3759200.0],["2016-12-07",138.998,139.0369,136.2546,137.996,2413500.0],["2016-12-08",137.9279,139.8736,137.1594,139.1829,1819400.0],["2016-12-09",139.9028,141.6928,139.8444,141.4593,1620400.0],["2016-12-12",140.3503,142.0819,140.3503,141.2356,1390800.0],["2016-12-13",141.7517,142.6476,141.4109,142.0828,1254300.0],["2016-12-14",141.7614,142.2094,139.4826,140.0377,1657300.0],["2016-12-15",140.2325,140.5539,139.1321,139.7456,1849300.0],["2016-12-16",139.7261,141.5083,138.5283,138.8107,2710500.0],["2016-12-19",138.6159,139.6579,137.0383,137.5544,1591400.0],["2016-12-20",137.8759,138.8594,137.0286,138.0901,1871300.0],["2016-12-21",138.0316,138.0901,136.7462,137.087,1502600.0],["2016-12-22",137.2623,137.3987,136.2203,136.8436,1191100.0],["2016-12-23",137.1649,138.2751,136.2203,138.129,1047700.0],["2016-12-27",138.4504,139.4437,138.1582,138.6841,879500.0],["2016-12-28",138.8302,139.0444,137.4181,137.5252,1015300.0],["2016-12-29",137.3208,138.6549,137.311,137.7785,771600.0],["2016-12-30",138.4406,138.6159,136.7754,137.4084,1063200.0],["2017-01-03",138.6646,140.067,138.5088,139.9111,1966400.0],["2017-01-04",140.1838,142.2386,139.5411,141.3622,2167200.0],["2017-01-05",141.5764,141.9562,140.9921,141.5764,1683500.0],["2017-01-06",141.479,143.6312,141.3427,143.417,2016200.0],["2017-01-09",143.1638,144.7512,143.1638,143.6313,1967200.0],["2017-01-10",143.9331,145.4133,143.4461,143.9136,1806600.0],["2017-01-11",143.9233,144.4492,140.1059,142.3944,2764300.0],["2017-01-12",142.3555,143.1443,141.333,142.151,2239600.0],["2017-01-13",142.2679,143.1833,141.7128,142.4627,1839600.0],["2017-01-17",141.8588,142.0536,140.7681,141.255,1651500.0],["2017-01-18",142.0244,142.1802,139.804,140.8752,1377100.0],["2017-01-19",140.6026,140.9337,139.6871,140.5441,1435900.0],["2017-01-20",141.1187,141.3427,139.5703,139.7553,1750000.0],["2017-01-23",139.4145,140.6415,138.8399,139.0542,1508600.0],["2017-01-24",139.4827,139.9014,136.3372,137.2915,2988500.0],["2017-01-25",137.7979,139.2781,137.087,138.7036,2224900.0],["2017-01-26",138.7912,139.7164,138.2556,139.356,2934000.0],["2017-01-27",140.2423,142.0439,139.9988,141.6446,2107800.0],["2017-01-30",141.7225,141.7518,138.9276,139.5411,3158600.0],["2017-01-31",142.8132,148.5101,142.2581,148.403,5340700.0],["2017-02-01",148.2861,151.0421,147.5168,148.9386,3601900.0],["2017-02-02",148.4225,148.4225,146.2995,147.7018,1751200.0],["2017-02-03",148.1693,148.3836,146.4554,147.4682,1817100.0],["2017-02-06",147.1078,148.1693,146.4845,148.1011,1624900.0],["2017-02-07",148.14,149.1918,147.8187,149.0068,1479300.0],["2017-02-08",148.3933,150.1949,147.7214,149.484,1467100.0],["2017-02-09",149.484,151.2077,149.3671,150.6915,1505000.0],["2017-02-10",150.6331,151.4219,150.2338,150.8376,1482900.0],["2017-02-13",150.9448,152.6977,150.4481,152.2594,1635900.0],["2017-02-14",151.8601,153.2137,151.3537,153.165,1429700.0],["2017-02-15",152.3957,154.2265,152.386,154.1194,1423300.0],["2017-02-16",153.8759,154.4018,153.3209,153.5838,1252700.0],["2017-02-17",153.4962,155.1322,153.2722,154.4895,1207400.0],["2017-02-21",154.4895,155.2393,153.8273,154.4797,1242200.0],["2017-02-22",154.1973,154.9374,153.5643,153.8857,1283000.0],["2017-02-23",154.4408,154.9569,153.5741,154.5771,1124900.0],["2017-02-24",154.1974,154.8206,153.4573,154.8206,832800.0],["2017-02-27",154.2168,155.1225,153.8857,154.3336,1220200.0],["2017-02-28",154.061,155.0835,153.3988,153.5546,1674200.0],["2017-03-01",155.2978,156.6806,154.7524,155.6386,1722600.0],["2017-03-02",155.8139,155.8139,154.8206,155.0348,1414300.0],["2017-03-03",154.5673,156.2229,154.5089,155.9697,1204000.0],["2017-03-06",154.5576,155.1225,153.428,153.5838,1413400.0],["2017-03-07",152.8826,153.8078,152.4931,153.1456,1166700.0],["2017-03-08",153.2722,153.8273,152.5418,153.3793,1105400.0],["2017-03-09",153.5936,154.1,152.9703,153.652,1102500.0],["2017-03-10",154.0415,155.2978,154.0123,155.1614,1206300.0],["2017-03-13",155.2882,155.2882,153.6798,155.025,1324300.0],["2017-03-14",154.4889,154.6936,153.9723,154.3427,1036500.0],["2017-03-15",154.5863,157.5788,154.3621,156.9842,2548200.0],["2017-03-16",154.0404,155.4733,152.8902,154.0307,3208700.0],["2017-03-17",154.5376,155.0737,152.4322,153.904,2654100.0],["2017-03-20",154.1477,154.4011,152.4126,152.7831,1280600.0],["2017-03-21",153.4945,153.7187,150.4631,151.6133,1593400.0],["2017-03-22",151.857,152.5491,150.4339,151.4086,1309600.0],["2017-03-23",151.3794,152.013,150.1317,150.7458,1643400.0],["2017-03-24",150.5314,151.7401,149.8101,150.1512,1939000.0],["2017-03-27",149.5664,151.4282,148.7573,150.6873,1418600.0],["2017-03-28",150.736,151.4573,149.6638,150.736,1113900.0],["2017-03-29",150.4534,150.6874,149.079,150.0928,1075000.0],["2017-03-30",150.2097,150.8043,149.5761,150.0245,1054200.0],["2017-03-31",149.5176,150.2584,149.3519,149.7223,1219100.0],["2017-04-03",149.7223,151.2916,149.6248,150.6775,2084800.0],["2017-04-04",150.5704,151.048,148.6598,148.8645,2701200.0],["2017-04-05",149.4007,150.2,148.7768,148.9035,2013000.0],["2017-04-06",148.923,149.6443,148.3576,149.0887,2431000.0],["2017-04-07",149.2057,149.8295,148.7183,149.2446,1323700.0],["2017-04-10",149.3519,150.853,149.3519,149.5761,1019600.0],["2017-04-11",149.0302,149.81,148.075,149.0107,986000.0],["2017-04-12",149.001,149.0887,147.9093,148.6111,1253700.0],["2017-04-13",148.1042,149.0984,147.9385,148.3381,934600.0],["2017-04-17",148.9132,150.0342,148.4844,149.8198,1274500.0],["2017-04-18",149.1764,149.9953,148.4551,149.4007,886600.0],["2017-04-19",150.0829,150.7555,149.0594,150.5605,1291100.0],["2017-04-20",150.8628,151.9252,149.9368,151.4379,1592700.0],["2017-04-21",151.3501,151.896,150.6873,151.1259,1992300.0],["2017-04-24",152.5783,153.6603,152.091,153.3679,1198300.0],["2017-04-25",154.4304,155.4052,154.1282,154.8008,2171300.0],["2017-04-26",158.037,163.8757,156.9258,163.7685,4182900.0],["2017-04-27",164.4216,164.4996,161.8092,162.4916,2287900.0],["2017-04-28",162.3259,162.3941,160.6103,161.1562,1507000.0],["2017-05-01",162.1699,163.3103,161.8287,162.4136,1431200.0],["2017-05-02",162.3941,163.2714,161.5656,163.0277,1561700.0],["2017-05-03",163.0276,164.3533,162.6962,164.0706,1785200.0],["2017-05-04",164.1097,165.9423,163.8661,165.8253,1247400.0],["2017-05-05",165.7863,166.8292,165.3574,166.7415,1681300.0],["2017-05-08",167.1021,167.3361,165.5036,166.0884,3636100.0],["2017-05-09",167.3361,168.8372,166.683,167.7747,1806500.0],["2017-05-10",166.6245,168.3108,165.9032,166.6538,1860100.0],["2017-05-11",165.5913,166.7513,165.182,166.6928,1126900.0],["2017-05-12",166.3906,167.7163,166.108,167.1899,1107400.0],["2017-05-15",167.1704,169.1492,167.0535,167.9112,2280300.0],["2017-05-16",167.9892,168.3986,167.4433,167.9209,1482300.0],["2017-05-17",167.9209,168.6325,166.527,166.6538,1368000.0],["2017-05-18",166.7122,168.8859,166.5563,167.4043,1553200.0],["2017-05-19",167.7747,168.3401,166.9072,167.1996,1130900.0],["2017-05-22",167.0242,168.0282,166.4881,167.7553,1044400.0],["2017-05-23",169.0127,169.2564,167.4141,167.4921,1078700.0],["2017-05-24",167.4726,168.0867,166.9559,167.9794,827900.0],["2017-05-25",168.1159,168.7008,167.6188,168.5351,764200.0],["2017-05-26",168.9347,169.1784,168.5156,169.0419,683300.0],["2017-05-30",168.7982,169.1979,168.0672,168.8762,1114200.0],["2017-05-31",169.3929,169.9777,168.4181,168.4279,1836500.0],["2017-06-01",168.4278,170.4066,167.9794,170.4066,1014500.0],["2017-06-02",170.5821,171.937,169.773,171.937,1074500.0],["2017-06-05",171.8102,172.3854,170.8842,171.9857,874300.0],["2017-06-06",171.5568,172.1221,171.3034,171.625,1443000.0],["2017-06-07",171.6445,172.0539,171.0889,171.8882,897800.0],["2017-06-08",171.8882,171.9077,169.4611,170.3969,2016400.0],["2017-06-09",170.8745,171.5275,169.6755,170.5138,1238400.0],["2017-06-12",170.5723,170.7672,167.6968,169.0029,1695200.0],["2017-06-13",169.2859,170.8273,169.1005,170.6615,912100.0],["2017-06-14",171.0615,171.0615,169.5395,170.3103,1337300.0],["2017-06-15",169.5785,169.9883,168.3688,169.881,1150400.0],["2017-06-16",170.3005,171.0322,169.7542,170.5932,1944700.0],["2017-06-19",171.3346,172.398,170.8176,171.9492,1154800.0],["2017-06-20",171.7444,172.603,170.9835,171.3835,1299600.0],["2017-06-21",172.1834,172.5639,170.8176,171.3151,1348000.0],["2017-06-22",171.7346,172.0663,170.0468,171.1883,964500.0],["2017-06-23",171.4615,171.4615,168.9737,170.1834,1633700.0],["2017-06-26",170.72,170.7297,168.72,169.0029,1297100.0],["2017-06-27",168.7493,170.0468,167.9298,169.4614,1207800.0],["2017-06-28",170.359,171.9688,169.5298,171.481,1009900.0],["2017-06-29",171.3151,171.8029,168.9737,169.6469,1252100.0],["2017-06-30",170.1639,170.9346,169.7346,170.2127,819700.0],["2017-07-03",171.0517,171.9005,170.1542,170.1542,612300.0],["2017-07-05",170.3395,172.1346,169.9785,171.4517,1186800.0],["2017-07-06",170.5151,171.5005,170.0371,170.7688,2290600.0],["2017-07-07",171.5102,173.6468,171.12,173.159,1345700.0],["2017-07-10",173.4615,173.9395,172.4273,173.3346,1492500.0],["2017-07-11",173.3151,174.7687,172.5736,174.2809,2127100.0],["2017-07-12",174.8371,176.3102,174.6907,175.8029,1101600.0],["2017-07-13",176.1638,176.2906,174.9346,175.637,927400.0],["2017-07-14",175.4712,176.8468,174.9931,176.5346,871900.0],["2017-07-17",176.6614,177.9492,175.8419,176.3785,1297300.0],["2017-07-18",176.1931,176.5443,174.4858,174.9736,1433300.0],["2017-07-19",175.6663,176.2321,174.876,175.7541,932300.0],["2017-07-20",176.6906,178.3101,176.6906,177.1199,1109800.0],["2017-07-21",176.8663,178.398,176.6419,177.7346,786800.0],["2017-07-24",177.6955,178.4077,177.1785,177.715,805600.0],["2017-07-25",177.3346,177.8321,175.12,175.7346,1440700.0],["2017-07-26",170.8956,172.4273,166.0273,170.7883,3944000.0],["2017-07-27",171.559,172.6809,170.0761,170.9932,2479100.0],["2017-07-28",171.0225,172.1932,169.2957,171.6761,1326900.0],["2017-07-31",172.3005,172.7298,171.0225,171.2469,1266500.0],["2017-08-01",171.8614,172.1931,170.8468,171.1883,1382400.0],["2017-08-02",171.5785,172.2809,171.2273,172.1346,1370000.0],["2017-08-03",171.7053,171.92,170.6127,171.4517,933100.0],["2017-08-04",171.637,172.5931,170.8858,172.0273,752100.0],["2017-08-07",172.0468,173.1004,171.3932,173.0224,791800.0],["2017-08-08",172.2029,172.5346,169.6858,169.7444,1648700.0],["2017-08-09",166.1054,169.7639,166.1054,169.0322,4284600.0],["2017-08-10",167.7347,169.159,167.1298,167.5493,2266700.0],["2017-08-11",167.4517,169.8517,165.92,169.0029,2202600.0],["2017-08-14",170.681,170.9737,169.481,169.7834,1182400.0],["2017-08-15",170.4859,170.9834,169.1298,169.3249,992500.0],["2017-08-16",169.7054,171.7054,169.5981,171.1591,1268500.0],["2017-08-17",170.9249,171.4322,168.6517,168.6713,1159800.0],["2017-08-18",168.3493,170.1054,167.9493,168.3591,1182700.0],["2017-08-21",168.5737,169.8907,168.3005,169.7639,1184900.0],["2017-08-22",170.2908,172.5444,169.9103,172.4761,1271600.0],["2017-08-23",172.0078,172.9541,170.8859,171.52,2168700.0],["2017-08-24",171.5297,172.3297,171.2565,171.6663,1177000.0],["2017-08-25",172.2322,174.2419,172.1541,172.8956,1537700.0],["2017-08-28",173.4614,174.3785,172.9053,174.076,1462200.0],["2017-08-29",173.3542,176.2712,172.9639,176.1151,1549500.0],["2017-08-30",176.5541,178.8468,176.0273,178.4858,1445300.0],["2017-08-31",179.0126,182.9637,178.4955,182.5735,2035500.0],["2017-09-01",183.6271,184.1539,180.8955,181.4613,1404800.0],["2017-09-05",181.3345,181.9491,180.3687,181.4809,1190400.0],["2017-09-06",182.8174,184.8662,182.4662,184.7881,1516600.0],["2017-09-07",185.3638,186.2906,184.2419,185.9394,1619100.0],["2017-09-08",185.9393,187.5881,185.1491,186.9539,1545800.0],["2017-09-11",187.5296,188.9442,187.3832,188.8466,1521000.0],["2017-09-12",189.2857,189.5588,187.9003,189.3052,1000900.0],["2017-09-13",188.9247,189.1491,186.4369,186.7979,1302100.0],["2017-09-14",187.286,187.4618,185.1575,187.1591,1287300.0],["2017-09-15",186.2511,188.2721,186.0753,186.1241,3274900.0],["2017-09-18",186.6319,187.4423,186.2706,187.3251,1750700.0],["2017-09-19",187.5008,187.7351,184.8256,185.138,1215500.0],["2017-09-20",185.0502,185.675,182.99,184.1422,1194400.0],["2017-09-21",183.4587,184.7963,183.2634,183.4685,921600.0],["2017-09-22",183.6833,184.6401,182.8827,183.8493,912200.0],["2017-09-25",184.2593,184.6401,181.5841,182.8924,1916100.0],["2017-09-26",184.8354,185.3626,183.1365,183.2342,1384200.0],["2017-09-27",183.8004,184.6401,182.8241,184.0152,1410200.0],["2017-09-28",183.3512,183.9859,181.6524,182.0429,1002200.0],["2017-09-29",182.2968,185.0892,181.9454,184.728,1703200.0],["2017-10-02",185.3236,187.0127,184.7573,187.0127,1414300.0],["2017-10-03",187.0127,187.7548,185.06,185.8313,1023100.0],["2017-10-04",186.2022,188.936,186.2022,188.936,1114400.0],["2017-10-05",188.7897,188.8971,187.4032,188.858,1021800.0],["2017-10-06",188.8092,189.5317,187.4032,188.6432,974900.0],["2017-10-09",188.8287,189.395,187.823,188.692,593500.0],["2017-10-10",189.0923,189.2681,186.9834,188.0867,894900.0],["2017-10-11",188.0477,188.9459,187.8133,188.8873,762900.0],["2017-10-12",188.9264,189.0923,188.3405,188.819,876500.0],["2017-10-13",189.1021,189.5317,187.3739,187.8719,852100.0],["2017-10-16",188.2331,188.8189,186.2511,186.7588,1244100.0],["2017-10-17",186.007,186.2999,182.2285,184.3082,1893900.0],["2017-10-18",184.5327,185.0697,183.2634,184.7475,1372500.0],["2017-10-19",185.1576,187.9011,184.7963,187.8914,1691700.0],["2017-10-20",188.6042,189.8344,188.282,189.2779,1258500.0],["2017-10-23",190.0784,191.2891,189.4633,189.7758,1313400.0],["2017-10-24",189.9809,190.7327,188.6237,189.7856,2176900.0],["2017-10-25",193.691,196.2393,192.3339,194.9505,2120000.0],["2017-10-26",194.9993,196.4443,192.9978,195.6339,2942500.0],["2017-10-27",195.2727,196.3076,186.7198,187.8719,3777100.0],["2017-10-30",187.1786,188.3112,185.8117,187.4813,1741800.0],["2017-10-31",187.5204,190.8791,187.2666,189.2486,1543000.0],["2017-11-01",190.5276,190.6936,188.653,189.6,1056600.0],["2017-11-02",189.395,189.6391,186.4952,186.7588,1797700.0],["2017-11-03",187.1005,189.9125,186.8272,189.1314,816200.0],["2017-11-06",189.4341,189.9418,188.3308,188.9556,1066000.0],["2017-11-07",188.9263,189.4829,188.1745,188.6432,796600.0],["2017-11-08",188.1551,189.5903,188.1551,189.2779,981900.0],["2017-11-09",188.8482,189.3755,185.7043,187.3544,1052400.0],["2017-11-10",187.1396,187.3739,180.1391,181.7793,3009200.0],["2017-11-13",181.1447,184.3472,180.8713,183.7614,1786900.0],["2017-11-14",183.3708,185.7336,182.9412,184.6108,1421300.0],["2017-11-15",184.6498,185.3919,183.4684,184.0542,1090800.0],["2017-11-16",184.5816,186.4757,184.5523,186.1047,982800.0],["2017-11-17",185.0697,187.0518,185.0697,185.6751,1151900.0],["2017-11-20",185.47,187.3642,185.3529,186.4854,1373800.0],["2017-11-21",186.8272,188.4772,185.7825,188.3698,1757100.0],["2017-11-22",188.4382,188.6725,187.6278,188.1941,1005500.0],["2017-11-24",188.4381,189.1801,187.7546,188.936,374500.0],["2017-11-27",188.4577,189.3559,187.8133,189.3364,1731600.0],["2017-11-28",190.3323,191.7187,189.8343,191.6601,1650500.0],["2017-11-29",191.7187,192.5193,187.2275,188.0671,2183000.0],["2017-11-30",189.1118,190.1858,187.3153,188.2038,2497500.0],["2017-12-01",188.2234,188.9166,184.7182,187.6571,1335400.0],["2017-12-04",186.4854,186.7393,177.249,177.7275,3926800.0],["2017-12-05",178.2742,180.0219,177.2197,178.1375,2229200.0],["2017-12-06",178.323,179.6802,177.2978,179.5239,2262900.0],["2017-12-07",179.5434,181.3692,179.3091,181.2423,1550100.0],["2017-12-08",181.8184,184.4351,181.4669,183.5173,2437700.0],["2017-12-11",184.1129,185.1381,182.7557,185.0111,1423700.0],["2017-12-12",184.933,185.4114,183.1853,185.0111,1301100.0],["2017-12-13",185.3724,187.4325,185.0599,186.9443,1447300.0],["2017-12-14",186.915,188.664,183.8956,184.0129,2158700.0],["2017-12-15",185.1464,188.2732,185.078,187.8726,3851200.0],["2017-12-18",188.8888,190.0711,188.4686,189.1429,1305300.0],["2017-12-19",189.8073,190.8822,188.2928,189.4555,1552700.0],["2017-12-20",190.3251,190.3251,186.573,187.8921,1492000.0],["2017-12-21",188.4393,189.1331,186.5926,186.7587,1185800.0],["2017-12-22",186.5437,186.7489,184.7653,186.0649,1093600.0],["2017-12-26",186.358,186.7782,185.5861,185.9867,467400.0],["2017-12-27",186.3288,186.8564,185.8304,186.7978,671600.0],["2017-12-28",186.573,187.5892,185.9086,186.7978,675500.0],["2017-12-29",187.5502,187.5599,185.5373,185.5373,856600.0],["2018-01-02",186.4362,189.0647,186.0258,188.5663,1140900.0],["2018-01-03",187.814,192.1719,186.8075,192.0254,1458300.0],["2018-01-04",192.641,195.0349,192.1719,194.4291,1566400.0],["2018-01-05",195.4258,198.0152,194.6539,197.7611,1469500.0],["2018-01-08",197.7611,198.5917,195.6212,198.0836,1974600.0],["2018-01-09",200.0671,202.1875,198.748,201.3863,1845200.0],["2018-01-10",200.116,201.8944,197.3409,201.5719,1421200.0],["2018-01-11",202.2168,203.9464,201.2495,203.8877,1520600.0],["2018-01-12",204.1124,206.7018,203.0376,205.3632,1486500.0],["2018-01-16",206.9657,206.9657,202.764,203.2526,2264300.0],["2018-01-17",204.7671,206.8289,203.536,206.6432,1461700.0],["2018-01-18",206.565,208.1871,205.7052,207.552,1458500.0],["2018-01-19",209.0567,209.6626,207.5031,208.6268,1439900.0],["2018-01-22",209.1153,210.4052,207.9037,210.3954,1230300.0],["2018-01-23",210.6494,212.2519,209.3498,209.643,1267000.0],["2018-01-24",210.1023,211.7145,208.1285,210.3954,1227400.0],["2018-01-25",211.4214,213.7372,210.0925,212.8969,1668400.0],["2018-01-26",213.1802,214.7534,211.7732,214.7534,1162000.0],["2018-01-29",214.3821,215.0661,213.5906,213.8056,1042800.0],["2018-01-30",211.0501,211.3334,207.679,209.7114,1921700.0],["2018-01-31",218.3493,220.8312,214.6752,218.9844,3414200.0],["2018-02-01",219.0333,221.2611,214.5873,217.2744,1912800.0],["2018-02-02",215.0759,215.7305,212.5842,212.7112,1992400.0],["2018-02-05",211.7537,214.2453,203.0572,203.5458,2387600.0],["2018-02-06",200.3114,206.2719,197.0087,204.689,2415300.0],["2018-02-07",203.5751,206.3697,201.4156,202.8031,1653000.0],["2018-02-08",202.5784,205.1873,194.1457,194.1848,2196600.0],["2018-02-09",195.9534,197.7611,190.0613,195.6017,2074300.0],["2018-02-12",197.38,201.4156,196.911,199.8326,1528200.0],["2018-02-13",198.8555,199.7936,196.2661,198.8457,1222700.0],["2018-02-14",197.2433,204.0343,197.1065,203.5458,1412300.0],["2018-02-15",205.5293,205.9299,201.8944,205.9006,1080800.0],["2018-02-16",205.4511,207.8255,204.5619,205.7931,895800.0],["2018-02-20",204.1222,206.1253,202.5588,203.0865,1127700.0],["2018-02-21",203.536,208.7539,203.536,204.9919,1021300.0],["2018-02-22",205.9788,208.7441,203.9268,204.347,1230600.0],["2018-02-23",205.1678,206.995,203.6337,206.868,827300.0],["2018-02-26",207.3272,209.3108,206.3794,209.174,990600.0],["2018-02-27",209.0274,209.9557,205.6465,205.8615,1067000.0],["2018-02-28",206.5749,208.5975,203.7314,203.8096,1099300.0],["2018-03-01",203.8682,204.0245,198.1813,200.5166,1419500.0],["2018-03-02",199.0119,202.2559,197.2042,201.7185,1228600.0],["2018-03-05",199.8326,203.1744,197.4485,202.0312,1228500.0],["2018-03-06",203.3112,205.5195,201.9334,205.3143,1007100.0],["2018-03-07",202.598,207.6009,202.598,207.3077,1225500.0],["2018-03-08",207.8353,207.8646,205.2068,206.8582,868700.0],["2018-03-09",208.3728,213.0923,207.5031,212.9066,1594600.0],["2018-03-12",213.6981,214.9098,211.9686,212.5158,2268400.0],["2018-03-13",214.1183,214.6459,209.985,210.2,1483000.0],["2018-03-14",210.6596,211.8624,208.1562,208.7429,1252500.0],["2018-03-15",207.8237,210.4347,207.4717,207.7552,1401100.0],["2018-03-16",207.9117,208.6744,205.6136,205.7896,2564100.0],["2018-03-19",206.1222,207.853,204.4891,207.0414,1819300.0],["2018-03-20",208.1855,210.7867,207.2272,209.9751,1523200.0],["2018-03-21",210.0337,210.6107,208.1366,208.2539,1029200.0],["2018-03-22",206.3373,207.7063,201.9563,202.7484,1665000.0],["2018-03-23",203.1982,203.7262,199.756,200.1276,1703900.0],["2018-03-26",202.983,205.506,200.4307,205.0464,1058600.0],["2018-03-27",205.7114,206.259,200.6948,202.054,1359200.0],["2018-03-28",202.9049,203.8241,200.7828,201.3695,1402000.0],["2018-03-29",202.4355,203.8339,200.0005,201.8977,1787700.0],["2018-04-02",201.1739,202.2105,195.4337,198.6509,1619700.0],["2018-04-03",200.1764,202.9243,198.5336,202.1127,1316300.0],["2018-04-04",199.0813,205.1834,197.9176,204.6944,1318500.0],["2018-04-05",205.4767,207.9117,204.8606,207.1783,1159700.0],["2018-04-06",204.8606,206.4546,199.2572,201.0175,1649700.0],["2018-04-09",202.6701,207.7161,202.6701,204.9193,1399100.0],["2018-04-10",207.6574,211.5495,207.1587,210.4347,2050200.0],["2018-04-11",208.6549,209.2026,207.0121,208.0878,1067200.0],["2018-04-12",209.359,210.0924,208.5278,208.6158,748700.0],["2018-04-13",209.9262,210.5618,208.1562,209.6133,676400.0],["2018-04-16",210.9432,212.7132,207.941,211.1388,817200.0],["2018-04-17",212.4394,214.2485,211.3246,213.4075,1611600.0],["2018-04-18",214.2387,216.1456,213.5835,214.6788,1564400.0],["2018-04-19",215.3731,216.9768,210.7183,212.1949,1610100.0],["2018-04-20",213.0457,213.6227,210.8357,211.1193,1377900.0],["2018-04-23",212.0385,213.2315,211.0312,211.5691,1244700.0],["2018-04-24",209.7013,211.5202,205.8386,208.4593,2051100.0],["2018-04-25",213.0359,213.1826,203.3938,209.7306,2246500.0],["2018-04-26",209.9555,211.1289,207.3542,209.1145,1475200.0],["2018-04-27",208.9482,209.7305,207.5107,208.1366,1668300.0],["2018-04-30",208.381,209.1145,205.6918,205.7016,1375400.0],["2018-05-01",205.7897,207.5988,203.7849,206.0635,1100600.0],["2018-05-02",205.3594,206.6795,203.4231,204.225,1514700.0],["2018-05-03",203.56,204.0,200.3329,203.7164,2291700.0],["2018-05-04",203.5307,205.9852,200.685,205.4278,996700.0],["2018-05-07",205.6821,207.3054,203.5601,204.3619,1204600.0],["2018-05-08",203.6676,204.401,202.0247,203.472,1105900.0],["2018-05-09",204.049,204.8998,202.7484,204.0783,1237100.0],["2018-05-10",205.3594,209.3981,204.4695,209.095,1272700.0],["2018-05-11",209.535,211.9016,208.6451,211.7646,1209800.0],["2018-05-14",211.8135,214.5614,211.0312,212.6056,1447300.0],["2018-05-15",208.5473,209.9066,204.3032,204.4597,1731400.0],["2018-05-16",204.8704,207.4619,204.4793,206.0146,1813500.0],["2018-05-17",206.4546,207.8237,205.3789,206.3471,1364300.0],["2018-05-18",206.8262,210.7085,206.5524,210.1902,1072800.0],["2018-05-21",210.9725,212.3318,210.1902,211.9407,894400.0],["2018-05-22",213.0652,214.2094,212.6936,213.0457,1587200.0],["2018-05-23",212.2047,213.9356,210.9334,211.7353,1446900.0],["2018-05-24",212.3416,214.0333,211.0508,211.1974,955000.0],["2018-05-25",211.0605,211.5984,207.8921,208.9287,929200.0],["2018-05-29",206.8067,207.9508,202.5235,204.3521,1854100.0],["2018-05-30",205.6918,207.3151,205.0757,206.2883,1189500.0],["2018-05-31",206.2884,206.5035,203.4329,203.6676,1659400.0],["2018-06-01",205.3594,207.2956,204.978,207.1489,833800.0],["2018-06-04",207.3151,210.0533,207.3151,209.4372,1554200.0],["2018-06-05",209.1047,211.2072,209.0167,210.0239,1096500.0],["2018-06-06",210.464,213.4662,209.5937,213.4466,1204200.0],["2018-06-07",213.4466,214.1214,210.816,211.6766,1053400.0],["2018-06-08",211.9602,213.0652,211.2659,212.2242,1087400.0],["2018-06-11",212.8208,213.476,211.6766,212.5372,1154800.0],["2018-06-12",212.6545,213.6324,211.9895,213.1337,1247300.0],["2018-06-13",213.7009,213.8574,211.4419,211.5691,1214000.0],["2018-06-14",212.1562,212.3715,210.5903,211.9311,1001600.0],["2018-06-15",211.6375,211.9605,209.2985,211.1971,2190000.0],["2018-06-18",209.1615,209.1615,207.0671,208.2807,1363000.0],["2018-06-19",206.3625,207.1357,203.769,205.4523,1381400.0],["2018-06-20",205.5209,206.0102,203.8865,204.3465,928000.0],["2018-06-21",204.5422,204.7673,201.4105,202.1347,1212700.0],["2018-06-22",203.7299,205.5991,202.6925,204.2975,2327800.0],["2018-06-25",203.2797,203.7103,199.1106,200.559,1534600.0],["2018-06-26",200.6275,202.0564,200.1186,200.7841,951900.0],["2018-06-27",201.4985,203.0253,199.0225,199.0421,1177700.0],["2018-06-28",198.817,201.8704,198.5038,201.2245,1116300.0],["2018-06-29",201.841,204.0822,200.8819,202.7218,1591000.0],["2018-07-02",201.3518,201.9096,199.551,201.1854,942500.0],["2018-07-03",202.2325,202.8882,201.0875,201.4888,490100.0],["2018-07-05",202.9469,203.6222,201.4006,202.9274,1184000.0],["2018-07-06",203.2797,203.5342,201.7726,202.7806,818800.0],["2018-07-09",204.5324,207.4782,203.1231,207.3118,1237700.0],["2018-07-10",206.6953,210.1402,205.883,209.5921,1452300.0],["2018-07-11",207.762,208.1046,205.0315,205.1979,1236500.0],["2018-07-12",206.1668,207.6543,205.423,207.5467,883500.0],["2018-07-13",207.4782,208.0752,206.2451,206.6953,863800.0],["2018-07-16",206.3723,206.3723,204.1311,204.3465,1135900.0],["2018-07-17",204.0039,207.0378,203.5341,206.5386,914300.0],["2018-07-18",206.4897,207.2042,205.8242,206.9203,827600.0],["2018-07-19",207.6642,212.0682,207.6642,211.4712,2246800.0],["2018-07-20",210.3653,212.7043,209.1616,212.2248,2455100.0],["2018-07-23",212.1563,214.8672,211.3929,213.82,2510000.0],["2018-07-24",214.691,218.3218,213.8591,216.6777,2333000.0],["2018-07-25",221.1796,224.9475,218.2436,224.3896,2296700.0],["2018-07-26",225.2705,229.4298,225.1139,229.009,2445600.0],["2018-07-27",228.5196,228.774,223.9688,226.1708,2735000.0],["2018-07-30",225.9947,227.0516,224.742,225.7989,1598600.0],["2018-07-31",226.8363,230.5161,226.8363,229.5277,2428900.0],["2018-08-01",229.1656,229.9681,228.089,228.9209,1736800.0],["2018-08-02",227.9814,228.5979,226.621,228.1967,1562400.0],["2018-08-03",227.9813,229.6255,226.9048,228.3434,1215900.0],["2018-08-06",228.549,230.1834,227.1789,230.0757,1412400.0],["2018-08-07",230.154,230.9859,229.3613,230.477,902900.0],["2018-08-08",230.1344,231.2501,228.7447,229.5766,792600.0],["2018-08-09",229.8996,229.8996,228.1282,228.2652,856800.0],["2018-08-10",226.3176,228.0107,225.6913,226.484,1151300.0],["2018-08-13",226.5231,227.6486,225.5445,225.7793,1158400.0],["2018-08-14",225.8772,227.032,225.5738,226.6699,686100.0],["2018-08-15",224.8594,225.7206,222.9118,224.1156,975600.0],["2018-08-16",225.3781,226.8559,224.419,225.8675,817200.0],["2018-08-17",226.6112,227.8345,224.9866,225.0943,1051000.0],["2018-08-20",225.2509,226.0142,224.9964,225.2313,820000.0],["2018-08-21",225.5836,227.0907,225.1236,226.4937,1121000.0],["2018-08-22",226.3274,229.4787,225.5934,229.097,1136500.0],["2018-08-23",229.2732,229.8897,228.5294,229.1949,1054600.0],["2018-08-24",229.6647,230.3987,228.9307,229.7038,934400.0],["2018-08-27",230.5748,233.0704,230.5357,232.8453,1059400.0],["2018-08-28",234.1078,234.7342,232.6104,232.8845,886100.0],["2018-08-29",232.9236,235.6052,232.63,234.6167,781700.0],["2018-08-30",234.8712,235.7422,233.3934,234.0882,660500.0],["2018-08-31",233.2857,234.2351,232.816,234.0002,816200.0],["2018-09-04",233.7947,233.8436,229.7821,231.0152,1368300.0],["2018-09-05",231.0054,231.6318,229.8017,231.3284,1312500.0],["2018-09-06",230.8684,231.5633,229.2928,230.702,1078100.0],["2018-09-07",229.9877,233.0803,229.3124,230.9272,1149100.0],["2018-09-10",231.945,233.0705,231.4948,232.131,956600.0],["2018-09-11",231.7003,232.3266,230.4867,231.3871,1122000.0],["2018-09-12",231.4263,234.3916,230.8195,233.9512,1081700.0],["2018-09-13",234.5189,238.9816,233.961,238.7957,1659400.0],["2018-09-14",238.4431,239.3245,236.5823,236.9839,786800.0],["2018-09-17",232.0381,234.0653,230.7943,233.5365,1613800.0],["2018-09-18",234.4571,235.4854,233.1644,234.1633,1122000.0],["2018-09-19",234.4865,236.3081,234.0458,236.0829,816000.0],["2018-09-20",236.8468,237.9143,236.0241,237.4931,1016800.0],["2018-09-21",237.7673,239.0895,237.5225,238.4627,2225700.0],["2018-09-24",239.2266,239.9415,234.7117,237.1503,1014000.0],["2018-09-25",238.2668,238.2864,236.5627,238.0709,1207700.0],["2018-09-26",238.4529,239.9024,237.3462,237.8359,1234900.0],["2018-09-27",238.1395,239.9121,237.5519,239.2755,906300.0],["2018-09-28",238.8936,239.5792,237.7869,239.0405,1538900.0],["2018-10-01",240.8425,244.6815,240.1471,243.379,1850800.0],["2018-10-02",242.8796,244.0058,242.3507,242.6347,1417900.0],["2018-10-03",243.6336,244.7893,241.8218,242.243,1401200.0],["2018-10-04",241.2636,241.391,237.0132,238.355,1593500.0],["2018-10-05",238.208,238.5998,233.4582,235.7205,1858200.0],["2018-10-08",234.3494,235.5246,231.0196,234.7118,1274800.0],["2018-10-09",234.7705,236.2885,233.4974,235.0154,1397600.0],["2018-10-10",234.3788,237.8555,225.6234,225.8976,1759800.0],["2018-10-11",226.1816,228.63,219.4632,221.422,2316700.0],["2018-10-12",225.6919,228.8846,223.9683,226.6321,1664900.0],["2018-10-15",225.2218,226.4362,223.3806,223.3904,1246100.0],["2018-10-16",225.9367,230.7943,225.2218,230.2949,2034400.0],["2018-10-17",229.5408,231.1469,227.7975,229.8052,1713100.0],["2018-10-18",226.9063,228.6202,222.9203,224.9672,2235200.0],["2018-10-19",224.7518,227.0728,221.1673,222.4601,1792700.0],["2018-10-22",223.077,223.4883,217.9256,221.1085,1872800.0],["2018-10-23",217.2793,220.09,213.3815,218.7189,2668200.0],["2018-10-24",230.0403,234.0556,215.6634,216.0061,4875800.0],["2018-10-25",218.6406,227.8857,217.9648,225.4373,3652600.0],["2018-10-26",221.8235,226.5439,220.8343,225.2512,2096600.0],["2018-10-29",228.9826,230.148,220.0411,223.6353,2161500.0],["2018-10-30",223.5471,228.3558,223.508,227.8661,1848800.0],["2018-10-31",229.815,231.1665,227.347,228.8258,1982900.0],["2018-11-01",229.6779,231.333,227.3177,228.8357,1794100.0],["2018-11-02",231.049,233.0763,228.346,229.3743,1781300.0],["2018-11-05",230.4614,232.7432,228.8748,231.6366,1118500.0],["2018-11-06",231.2742,233.9184,230.5201,233.3112,1271900.0],["2018-11-07",235.0447,240.8131,235.0447,240.4606,1830600.0],["2018-11-08",239.1678,241.5182,238.9621,240.4997,1061900.0],["2018-11-09",239.6967,239.9415,236.0241,238.4235,1358400.0],["2018-11-12",237.4834,238.2766,231.2253,231.4603,1689200.0],["2018-11-13",231.852,233.8597,229.1686,230.1676,1300100.0],["2018-11-14",232.7432,234.1535,229.5505,230.2263,1318900.0],["2018-11-15",229.012,233.0763,224.125,232.7825,1398500.0],["2018-11-16",233.0763,238.2179,232.7825,236.0829,1620200.0],["2018-11-19",235.887,236.5725,226.7986,228.0718,1729200.0],["2018-11-20",226.7496,230.5005,226.3971,228.581,1463500.0],["2018-11-21",230.05,232.7334,227.915,228.2088,1904800.0],["2018-11-23",225.545,230.8531,225.545,230.1577,772200.0],["2018-11-26",232.2634,236.3766,230.9412,235.2308,2123500.0],["2018-11-27",233.8793,237.2973,232.2634,236.9937,1124400.0],["2018-11-28",237.5813,242.6837,235.9947,242.292,1901700.0],["2018-11-29",241.8023,245.5728,240.7739,243.4378,1378300.0],["2018-11-30",243.3692,245.279,242.6151,244.3976,2201700.0],["2018-12-03",248.4129,248.6675,246.2387,246.7774,2266900.0],["2018-12-04",247.2671,247.7763,238.2766,238.8544,2185600.0],["2018-12-06",234.6334,237.2679,229.3743,237.0426,2023500.0],["2018-12-07",236.4648,237.973,229.2176,230.9902,1564800.0],["2018-12-10",232.0577,233.2917,226.779,232.1851,1130700.0],["2018-12-11",236.3571,237.0426,231.7933,232.5964,1597700.0],["2018-12-12",236.9838,240.0982,235.1524,236.2885,2087300.0],["2018-12-13",236.6019,240.3039,234.7803,236.5334,1197000.0],["2018-12-14",233.4854,233.7794,227.2131,229.5162,1752500.0],["2018-12-17",227.37,230.3689,222.6364,224.3024,2030200.0],["2018-12-18",225.5177,228.742,222.901,225.7039,1592400.0],["2018-12-19",226.4291,231.2705,220.9605,223.8026,1674300.0],["2018-12-20",222.3619,223.4596,213.4631,215.2762,3775900.0],["2018-12-21",214.1002,216.8149,210.6407,211.4835,4062800.0],["2018-12-24",209.9644,210.6994,204.3095,204.3095,1715000.0],["2018-12-26",206.1521,213.6592,204.1822,213.62,2067200.0],["2018-12-27",210.2878,216.6777,208.8373,216.6777,2067600.0],["2018-12-28",218.1183,220.931,215.629,218.0105,1728600.0],["2018-12-31",219.951,221.4701,216.6091,219.3238,1640000.0],["2019-01-02",215.4723,216.8737,211.7677,215.041,2725100.0],["2019-01-03",214.3942,214.6294,205.8776,207.9357,3125000.0],["2019-01-04",211.6991,220.0392,211.3364,217.3343,2865400.0],["2019-01-07",217.5696,223.9006,217.5696,220.2647,2931400.0],["2019-01-08",222.1463,226.4487,221.1369,225.3903,2876600.0],["2019-01-09",226.5467,233.3482,226.5467,231.6723,2989000.0],["2019-01-10",229.7319,234.7203,229.7319,234.0931,1885700.0],["2019-01-11",232.9955,235.23,231.7998,235.2104,1369200.0],["2019-01-14",233.2012,233.9068,230.1141,230.3493,1613800.0],["2019-01-15",230.3101,232.0643,229.2124,230.7707,2375800.0],["2019-01-16",232.2701,234.2302,229.7906,229.9474,1671800.0],["2019-01-17",229.4575,234.0147,229.0458,233.4168,1799000.0],["2019-01-18",235.5337,237.1508,233.4756,235.8571,3125300.0],["2019-01-22",233.8187,235.9846,232.8092,235.8964,2007300.0],["2019-01-23",237.5918,239.6401,233.9265,236.6412,1945700.0],["2019-01-24",235.9748,236.6216,233.5541,235.7788,1672500.0],["2019-01-25",237.6604,239.4441,235.7787,236.0923,2003300.0],["2019-01-28",233.3384,235.2103,231.8781,233.1326,1799200.0],["2019-01-29",233.309,235.1417,231.7213,232.1721,1736800.0],["2019-01-30",234.0049,241.0024,231.1922,240.1694,2539400.0],["2019-01-31",238.7287,241.0416,236.3276,240.7672,2218000.0],["2019-02-01",240.4731,240.7671,237.6996,238.5718,1622500.0],["2019-02-04",238.6699,239.1893,235.7885,238.7287,1200500.0],["2019-02-05",238.7286,241.7373,238.072,241.1003,1626100.0],["2019-02-06",240.2968,242.9233,240.2968,242.3156,1033100.0],["2019-02-07",240.2183,240.9533,236.1119,238.0622,1147600.0],["2019-02-08",236.6705,238.7188,236.0923,238.6502,794600.0],["2019-02-11",238.6502,241.2277,238.5228,239.6891,1233000.0],["2019-02-12",241.5022,244.3345,240.3653,243.374,1189200.0],["2019-02-13",244.2463,244.6873,241.5316,242.4528,1014500.0],["2019-02-14",241.9334,242.4528,240.8357,241.2278,996300.0],["2019-02-15",243.8445,247.4706,242.737,247.451,1718200.0],["2019-02-19",246.6474,247.1766,245.6869,245.8241,1099900.0],["2019-02-20",245.9417,247.5686,244.8343,247.1864,1091100.0],["2019-02-21",245.8634,246.5494,244.7167,246.4318,840300.0],["2019-02-22",246.4318,247.3334,246.1574,247.0688,1118000.0],["2019-02-25",247.4804,250.6264,247.4706,248.7741,1194700.0],["2019-02-26",248.6662,250.0971,247.7842,248.9211,1198300.0],["2019-02-27",248.0097,254.3995,248.0097,253.9684,1759100.0],["2019-02-28",252.7041,254.9189,251.4692,254.3897,2061300.0],["2019-03-01",255.7912,259.1724,254.5073,258.7901,1433700.0],["2019-03-04",260.6914,260.8678,253.1647,254.2721,1342800.0],["2019-03-05",254.5269,255.1052,248.3527,249.3817,2900200.0],["2019-03-06",248.9309,249.3915,245.8928,246.226,1533100.0],["2019-03-07",246.2162,246.6964,243.3055,245.8046,1227500.0],["2019-03-08",244.2855,245.1185,241.7472,244.8637,1169200.0],["2019-03-11",245.8634,249.3523,244.6481,249.2445,1589300.0],["2019-03-12",250.4402,251.0674,249.5778,249.8326,1297200.0],["2019-03-13",251.5574,253.8311,249.6365,253.7037,1569100.0],["2019-03-14",254.8316,256.8422,253.8508,256.4008,1513900.0],["2019-03-15",257.411,259.3039,256.9697,258.0289,2371800.0],["2019-03-18",257.9898,258.9215,256.0773,258.4605,1449200.0],["2019-03-19",259.3724,262.2657,258.9801,260.8435,1551300.0],["2019-03-20",260.7161,262.6973,257.8327,260.52,1524200.0],["2019-03-21",259.5294,266.4732,259.0488,265.8357,1424100.0],["2019-03-22",263.6782,264.659,258.539,258.7351,1736500.0],["2019-03-25",261.7361,264.3057,258.9311,263.629,1638400.0],["2019-03-26",266.5517,266.7086,263.8252,266.2183,1459000.0],["2019-03-27",265.4434,266.228,260.9515,263.678,1051200.0],["2019-03-28",264.904,266.3065,262.9915,265.1002,771700.0],["2019-03-29",267.2578,268.6701,264.8648,268.4543,1193800.0],["2019-04-01",269.8471,271.3378,268.9153,270.8769,1143700.0],["2019-04-02",270.4257,271.2201,267.7678,269.5234,900900.0],["2019-04-03",271.5438,273.4955,270.2786,271.4359,1184300.0],["2019-04-04",271.6812,271.6812,267.5227,269.7589,937500.0],["2019-04-05",269.8568,271.8478,269.3174,271.1711,839800.0],["2019-04-08",271.377,273.1718,268.7093,273.0639,1062600.0],["2019-04-09",271.6517,274.231,270.1609,272.4559,1242800.0],["2019-04-10",272.8384,274.7215,272.6521,273.4857,980800.0],["2019-04-11",273.2111,275.6237,272.1322,275.1137,1027600.0],["2019-04-12",277.1831,277.5362,274.2899,275.251,1635000.0],["2019-04-15",274.9765,275.7415,269.7393,272.2206,1801000.0],["2019-04-16",273.9369,274.388,260.6377,261.697,2443000.0],["2019-04-17",263.7761,264.4038,248.3487,252.5562,5077300.0],["2019-04-18",253.1839,256.342,250.8399,254.7826,2960100.0],["2019-04-22",254.9984,258.6762,252.8897,254.1059,1989800.0],["2019-04-23",250.0945,262.3148,249.251,258.8429,3099800.0],["2019-04-24",259.8826,261.4714,254.6453,256.5284,2770000.0],["2019-04-25",255.979,265.257,255.6455,264.3645,2053700.0],["2019-04-26",264.8059,268.219,262.8542,267.964,1550100.0],["2019-04-29",268.6898,269.9157,266.4634,267.2775,940400.0],["2019-04-30",268.0229,272.554,265.4435,272.1127,1380700.0],["2019-05-01",271.8478,272.7697,268.6211,271.1711,1491900.0],["2019-05-02",270.1707,272.7011,268.3465,272.4657,1353800.0],["2019-05-03",273.6328,274.6234,272.397,273.2798,1254200.0],["2019-05-06",267.5325,274.2115,265.4925,273.5936,1320300.0],["2019-05-07",271.1809,272.0538,264.5215,266.4732,1480900.0],["2019-05-08",266.9537,268.6505,264.8941,265.3061,1691100.0],["2019-05-09",262.6188,264.4921,258.7742,263.8252,1550700.0],["2019-05-10",263.07,264.1684,255.7829,264.0017,1548500.0],["2019-05-13",257.8622,258.4017,253.0663,256.0576,1628800.0],["2019-05-14",257.9602,264.2273,257.6366,262.2462,1845200.0],["2019-05-15",257.4503,260.7456,254.0372,257.9799,1834200.0],["2019-05-16",261.795,263.3054,259.8531,261.8833,1340000.0],["2019-05-17",258.2839,261.8735,256.2439,256.6951,1320500.0],["2019-05-20",257.1363,260.0492,255.2434,257.8523,1525300.0],["2019-05-21",260.8632,262.8444,260.0099,260.2551,1420800.0],["2019-05-22",262.4815,268.013,261.079,266.434,1740200.0],["2019-05-23",263.7663,266.1202,260.265,265.8063,1567500.0],["2019-05-24",267.1696,271.3378,266.4144,266.5713,991500.0],["2019-05-28",268.5525,269.543,260.9025,261.2556,1676800.0],["2019-05-29",257.7836,260.7553,257.0677,259.6667,1232700.0],["2019-05-30",260.6083,263.2759,259.7452,262.8248,771400.0],["2019-05-31",260.4317,264.1096,259.9119,261.844,1266700.0],["2019-06-03",263.1288,266.2182,259.6275,260.1767,1659900.0],["2019-06-04",262.6973,263.3151,259.2155,262.8149,1575800.0],["2019-06-05",266.581,270.4354,264.8059,269.5037,2198200.0],["2019-06-06",270.465,272.809,269.3371,270.9456,1940600.0],["2019-06-07",273.5544,277.0753,272.1911,276.2711,1334500.0],["2019-06-10",277.4283,279.2917,277.1046,278.3012,997600.0],["2019-06-11",281.0669,282.5283,276.9968,279.5663,1214800.0],["2019-06-12",279.3702,280.2921,277.2812,279.7331,882100.0],["2019-06-13",279.5564,281.0678,278.2806,280.9206,1301500.0],["2019-06-14",281.1267,281.7352,279.0755,279.9588,1381100.0],["2019-06-17",280.5575,281.8039,279.5073,280.6163,681600.0],["2019-06-18",282.589,284.6107,280.6949,283.8256,1360500.0],["2019-06-19",283.2957,287.8789,282.0886,287.3392,1534700.0],["2019-06-20",290.9802,291.8831,285.023,287.8887,1590300.0],["2019-06-21",287.9379,289.9399,284.9641,288.9879,1701600.0],["2019-06-24",289.7142,290.5288,286.5737,290.0577,942100.0],["2019-06-25",289.989,292.8351,287.6532,288.0752,1191600.0],["2019-06-26",287.8986,288.6052,284.5029,286.7994,1172300.0],["2019-06-27",287.3196,288.9095,285.3862,288.3108,850100.0],["2019-06-28",287.1232,288.664,283.3251,288.2224,5248000.0],["2019-07-01",293.5712,294.1992,289.5277,293.8459,1640100.0],["2019-07-02",293.6202,295.5929,290.0282,295.5143,946400.0],["2019-07-03",297.1337,299.7737,295.907,299.7541,883000.0],["2019-07-05",296.8785,298.1543,293.1491,295.0629,1046800.0],["2019-07-08",293.7379,294.0029,289.3902,292.2756,1223200.0],["2019-07-09",290.725,292.0597,290.2736,291.3826,886500.0],["2019-07-10",292.9922,293.6105,290.676,291.0097,842900.0],["2019-07-11",292.5996,293.3258,289.037,290.0577,804700.0],["2019-07-12",285.5432,286.0732,282.9424,285.5334,1640600.0],["2019-07-15",285.4058,286.132,282.8835,283.4626,1629000.0],["2019-07-16",280.2533,282.6381,279.7528,280.8912,1959800.0],["2019-07-17",281.2543,283.0307,279.2523,281.6665,1671500.0],["2019-07-18",281.6764,288.4383,281.6764,288.2715,1543000.0],["2019-07-19",290.0379,290.1066,284.2966,284.4341,1593100.0],["2019-07-22",285.5923,289.0567,284.6011,286.3087,1106100.0],["2019-07-23",286.976,288.9193,285.5824,288.1635,1025100.0],["2019-07-24",283.6392,283.6686,273.3441,283.0013,2538300.0],["2019-07-25",283.9238,286.4166,282.7756,285.1898,1214300.0],["2019-07-26",286.7208,286.7208,281.1758,281.8726,1274000.0],["2019-07-29",283.1386,283.8158,280.4397,283.5508,1060000.0],["2019-07-30",280.636,281.2151,278.1629,278.6339,1343300.0],["2019-07-31",278.7223,279.1934,270.4588,272.5197,1903700.0],["2019-08-01",274.2569,278.9578,270.6452,272.6473,1552000.0],["2019-08-02",272.667,272.667,265.9639,269.713,2096300.0],["2019-08-05",263.6379,266.6999,261.5376,263.471,2569400.0],["2019-08-06",266.3564,272.1664,264.9923,270.8317,2287500.0],["2019-08-07",267.2985,271.2242,264.158,269.6834,1664300.0],["2019-08-08",272.2841,275.778,271.9014,275.2873,1348200.0],["2019-08-09",273.5993,275.7388,270.5274,271.2341,921900.0],["2019-08-12",269.6245,271.1555,265.9442,266.9452,1183900.0],["2019-08-13",267.014,272.8926,265.2474,270.0564,1905600.0],["2019-08-14",267.5734,270.1839,264.3641,264.4721,1856200.0],["2019-08-15",269.5559,270.8611,265.7284,268.231,1603700.0],["2019-08-16",271.45,272.1958,269.1534,271.0181,1035100.0],["2019-08-19",273.4226,274.9929,270.8905,274.3255,1089100.0],["2019-08-20",272.8338,274.2176,270.871,271.0575,1031000.0],["2019-08-21",273.0988,274.512,271.8524,273.0988,749600.0],["2019-08-22",274.2372,275.6897,271.0378,273.0007,845700.0],["2019-08-23",272.9319,275.0125,262.4896,264.3543,1758500.0],["2019-08-26",265.4928,267.2986,263.8931,265.8853,1052000.0],["2019-08-27",267.8187,268.9768,266.5331,267.858,1002600.0],["2019-08-28",266.9648,272.8631,265.9638,270.9297,1316600.0],["2019-08-29",274.0017,281.4114,273.6386,280.4594,1858500.0],["2019-08-30",283.2564,284.7874,279.3307,281.7254,2165900.0],["2019-09-03",279.1443,280.9305,276.0234,278.261,1590000.0],["2019-09-04",279.7725,283.8748,278.212,280.587,1288300.0],["2019-09-05",283.0405,289.2333,281.1464,288.5561,1470500.0],["2019-09-06",290.3521,291.4022,288.0556,289.567,2337300.0],["2019-09-09",290.7054,291.1667,285.6707,286.5933,1568400.0],["2019-09-10",284.6206,285.7394,279.7332,284.1201,2428400.0],["2019-09-11",284.1397,289.6062,280.9304,289.459,1293700.0],["2019-09-12",290.4993,292.2069,288.929,289.4884,1108200.0],["2019-09-13",288.6248,292.5014,288.3009,292.1186,1083000.0],["2019-09-16",290.1055,291.608,288.3967,290.0269,1062900.0],["2019-09-17",289.4671,290.6063,286.1576,287.4539,1514500.0],["2019-09-18",287.4441,289.8304,285.7942,289.6635,1221700.0],["2019-09-19",288.6815,291.4312,288.6225,289.9483,1003800.0],["2019-09-20",291.9518,293.7096,290.2528,291.009,1775000.0],["2019-09-23",287.2968,290.3018,284.9202,285.2345,1032300.0],["2019-09-24",287.2477,288.4065,279.2735,280.0395,1465200.0],["2019-09-25",281.0019,282.1803,276.0032,277.2603,1952000.0],["2019-09-26",278.7629,282.9365,276.5827,281.6992,1693700.0],["2019-09-27",283.1722,284.9595,280.0886,282.2392,1144000.0],["2019-09-30",281.758,288.2199,281.6402,286.0397,1519400.0],["2019-10-01",286.5406,288.3574,281.9544,282.2392,1822000.0],["2019-10-02",279.8921,281.5813,272.0358,274.5105,1964800.0],["2019-10-03",273.1553,278.8708,269.3745,277.8299,1848800.0],["2019-10-04",277.7709,287.1887,277.6924,287.0512,1742000.0],["2019-10-07",285.2738,288.76,283.8694,283.9677,1915300.0],["2019-10-08",277.0443,279.6958,265.4758,267.0471,3933200.0],["2019-10-09",273.6956,273.8036,270.2388,271.5449,1733800.0],["2019-10-10",271.3288,277.4862,271.3091,275.6203,1129400.0],["2019-10-11",280.5305,282.7499,278.2522,278.5468,1283600.0],["2019-10-14",278.9887,281.5715,278.3995,279.1458,749100.0],["2019-10-15",280.9331,282.799,280.0984,280.884,1183200.0],["2019-10-16",278.861,279.8824,274.3044,275.5221,2103500.0],["2019-10-17",276.9362,279.352,276.0131,276.5336,1028100.0],["2019-10-18",276.0033,278.8414,275.3551,276.3666,1186400.0],["2019-10-21",279.4503,279.4503,276.5042,278.4486,1053200.0],["2019-10-22",278.2718,282.033,275.6596,275.9444,1047100.0],["2019-10-23",293.1988,294.613,284.8318,291.5981,2094500.0],["2019-10-24",290.0171,290.9697,285.4309,288.1708,1230900.0],["2019-10-25",286.7371,292.8454,285.3622,291.3527,1061300.0],["2019-10-28",291.2643,296.9012,291.2643,294.5149,1399600.0],["2019-10-29",291.6669,295.2612,291.3428,292.5998,1225900.0],["2019-10-30",292.914,297.0092,290.3509,296.4396,1395400.0],["2019-10-31",296.4397,298.1485,294.8979,296.5576,1505900.0],["2019-11-01",299.5232,299.7982,297.677,298.1483,990500.0],["2019-11-04",300.1518,300.5053,295.2219,295.3692,1052000.0],["2019-11-05",294.5148,294.5148,286.7076,287.3754,1876800.0],["2019-11-06",288.0038,289.9188,285.421,289.2805,1017000.0],["2019-11-07",290.5867,290.626,286.5308,288.2691,1210200.0],["2019-11-08",290.3215,290.6848,287.2771,289.359,788800.0],["2019-11-11",287.3852,290.9893,286.9924,288.2592,773100.0],["2019-11-12",289.2315,293.3659,289.0252,290.6554,791000.0],["2019-11-13",289.5162,295.7227,289.2118,294.6327,1286600.0],["2019-11-14",294.7603,295.7718,290.4884,295.4379,860800.0],["2019-11-15",297.4903,301.4382,297.0681,301.3007,1626900.0],["2019-11-18",300.5052,301.0257,294.5049,295.5851,1233600.0],["2019-11-19",296.803,301.5069,296.1646,300.9177,1767500.0],["2019-11-20",301.507,305.0915,299.1796,301.8114,2329700.0],["2019-11-21",301.0454,301.4284,297.0485,299.8277,1058600.0],["2019-11-22",300.6133,302.5872,298.4626,302.2435,841900.0],["2019-11-25",303.4122,305.1603,302.1061,305.0228,1257600.0],["2019-11-26",304.4433,308.2732,303.9915,307.8215,1709600.0],["2019-11-27",308.0277,310.3551,306.6626,309.7561,864000.0],["2019-11-29",309.1669,310.1882,307.4189,308.3125,667100.0],["2019-12-02",309.9917,310.1783,303.6575,307.4188,955500.0],["2019-12-03",303.5987,307.5073,303.1666,307.2716,922700.0],["2019-12-04",306.5742,310.414,306.2895,309.9721,985700.0],["2019-12-05",310.1882,311.0524,306.1422,310.3257,844300.0],["2019-12-06",312.9183,315.8252,312.2113,314.3717,1199400.0],["2019-12-09",313.6744,314.9805,310.1391,310.7479,889900.0],["2019-12-10",311.5336,312.3683,309.5106,311.3961,1301500.0],["2019-12-11",311.1604,313.3111,310.3944,312.3683,1355600.0],["2019-12-12",312.9576,316.3849,312.4175,313.6254,1187200.0],["2019-12-13",313.5369,315.6484,311.7889,314.7449,735200.0],["2019-12-16",317.0541,318.5477,315.2068,315.875,915700.0],["2019-12-17",317.0836,317.1917,314.1554,314.234,1375900.0],["2019-12-18",313.7624,315.649,311.1682,314.0473,2424400.0],["2019-12-19",314.1161,318.4986,313.5756,317.6339,1546600.0],["2019-12-20",322.7041,324.4041,318.4297,321.0435,2275300.0],["2019-12-23",321.2303,323.0383,319.943,322.3406,1319000.0],["2019-12-24",322.5765,323.3233,320.7193,320.8372,489200.0],["2019-12-26",320.8765,321.1124,318.1056,320.0511,680700.0],["2019-12-27",321.4563,321.9574,319.491,320.8765,628800.0],["2019-12-30",320.8961,321.7215,317.8598,319.3927,606600.0],["2019-12-31",319.2159,319.5893,317.3292,319.2257,875800.0],["2020-01-02",320.3361,321.2598,316.9657,320.6996,1173300.0],["2020-01-03",315.8946,319.6384,315.7472,317.2113,819600.0],["2020-01-06",314.2831,319.6777,313.1138,319.491,1010000.0],["2020-01-07",319.7758,323.5196,319.3337,321.2989,917700.0],["2020-01-08",320.5129,324.8463,319.5696,321.81,939100.0],["2020-01-09",323.6573,325.1115,321.5839,323.8832,901900.0],["2020-01-10",325.6225,326.2121,322.0065,323.0186,801400.0],["2020-01-13",323.1758,326.3202,321.0336,326.2514,1379100.0],["2020-01-14",324.7283,329.2681,322.3406,327.0179,1069800.0],["2020-01-15",327.2144,331.0369,327.2144,329.3762,1350600.0],["2020-01-16",331.3415,332.3339,329.0323,330.8894,842000.0],["2020-01-17",331.5084,333.4442,329.4449,333.2968,1100300.0],["2020-01-21",333.6998,335.7731,330.9288,331.4005,1340700.0],["2020-01-22",331.9114,336.3136,331.6657,334.1419,922500.0],["2020-01-23",333.6212,333.9848,327.0867,329.5531,1213800.0],["2020-01-24",331.2629,331.8426,325.7602,327.8827,945800.0],["2020-01-27",321.6724,326.8411,321.0337,325.2099,1236100.0],["2020-01-28",326.4577,328.6293,323.5,327.4698,1667000.0],["2020-01-29",329.7987,331.7738,327.5977,328.089,1434400.0],["2020-01-30",316.4055,319.3534,311.4924,314.3027,3670000.0],["2020-01-31",316.6315,317.3684,305.518,307.7485,2623700.0],["2020-02-03",311.3058,315.9732,309.6353,312.8092,2693900.0],["2020-02-04",316.2483,322.9302,315.4327,320.2967,2019700.0],["2020-02-05",324.5221,327.8532,323.4215,326.7133,1786600.0],["2020-02-06",327.4601,328.6393,325.7012,326.2318,1636200.0],["2020-02-07",324.2665,324.6989,319.1864,320.5424,1577300.0],["2020-02-10",318.9309,328.9242,318.9309,328.1381,1781600.0],["2020-02-11",330.7126,332.2947,329.1896,331.9114,1808400.0],["2020-02-12",333.0806,335.0262,328.0594,328.7571,1948400.0],["2020-02-13",327.7057,331.5478,325.7405,329.7594,1560100.0],["2020-02-14",330.7125,333.5032,329.2287,333.2968,1467700.0],["2020-02-18",332.2552,332.4714,328.6981,331.5084,1462400.0],["2020-02-19",332.216,334.3778,329.4843,333.8373,1189400.0],["2020-02-20",334.0928,335.4193,327.4109,330.2212,1505700.0],["2020-02-21",328.1086,329.7693,327.3127,329.1207,1540100.0],["2020-02-24",318.6263,320.5031,314.9512,317.5356,2638300.0],["2020-02-25",319.1373,321.3089,302.0298,304.2505,2378300.0],["2020-02-26",303.3758,313.1038,302.9533,303.7885,1944800.0],["2020-02-27",298.7183,306.2943,291.8498,291.9185,2231900.0],["2020-02-28",283.5956,290.6607,279.8813,285.7475,3961600.0],["2020-03-02",285.9736,299.6616,283.8413,299.6616,2741000.0],["2020-03-03",310.1462,319.3435,302.1083,304.9677,3895900.0],["2020-03-04",313.0057,322.1932,309.3601,320.9649,3043500.0],["2020-03-05",313.1335,318.0663,304.7124,307.4539,2192400.0],["2020-03-06",299.7598,307.2868,297.4703,305.7637,1922800.0],["2020-03-09",288.7741,293.2451,283.0258,290.2186,2520100.0],["2020-03-10",300.4477,302.6193,287.988,302.354,2707500.0],["2020-03-11",294.208,295.0138,280.3039,284.3523,2566400.0],["2020-03-12",269.5048,290.6411,263.8842,279.3802,4519200.0],["2020-03-13",292.705,296.1469,267.6876,295.134,4534400.0],["2020-03-16",267.019,288.6142,260.8335,274.7091,3766500.0],["2020-03-17",293.0296,308.9408,281.819,291.3873,5253500.0],["2020-03-18",279.6359,297.9663,275.604,297.9466,4570700.0],["2020-03-19",293.0689,294.9963,273.116,276.1743,3511100.0],["2020-03-20",272.8505,280.7078,263.6952,273.7454,3715600.0],["2020-03-23",267.7172,270.4314,246.0532,251.0587,3477200.0],["2020-03-24",259.1716,279.2819,256.959,277.3446,2691600.0],["2020-03-25",273.3914,281.0028,265.6423,267.1665,3075700.0],["2020-03-26",270.1954,280.3734,265.8095,278.446,2856100.0],["2020-03-27",269.0842,278.4657,267.5796,269.7824,2314600.0],["2020-03-30",273.6667,281.4257,271.8475,280.2259,1990000.0],["2020-03-31",279.095,281.5731,275.6532,278.8885,3275100.0],["2020-04-01",271.9163,278.2886,265.9078,270.6281,1927400.0],["2020-04-02",267.5205,283.2056,267.5107,282.7729,1666600.0],["2020-04-03",278.2493,282.7237,274.1584,277.5215,1320400.0],["2020-04-06",289.7157,301.6343,287.3064,298.9497,2437800.0],["2020-04-07",306.9544,312.2646,291.1513,291.6528,2126500.0],["2020-04-08",292.7051,303.9452,285.6935,302.0473,1997900.0],["2020-04-09",302.4406,312.9137,299.9821,312.1073,2445300.0],["2020-04-13",309.1571,311.6156,304.0435,310.0815,1547900.0],["2020-04-14",316.2081,321.9707,314.5166,320.948,1513100.0],["2020-04-15",317.2602,321.715,315.3918,320.4169,1652300.0],["2020-04-16",323.0425,325.2453,318.8041,323.3769,1830000.0],["2020-04-17",328.6676,328.7659,321.6757,326.0714,2057200.0],["2020-04-20",323.8489,326.2385,320.1415,321.7248,1717900.0],["2020-04-21",319.4138,319.4138,311.1042,314.31,2183500.0],["2020-04-22",318.1748,331.9324,316.09,330.0148,2321700.0],["2020-04-23",329.828,331.7063,314.556,315.1854,2668100.0],["2020-04-24",317.2505,324.4686,314.9198,323.2393,1987900.0],["2020-04-27",324.9996,337.7344,324.5865,337.0165,1878500.0],["2020-04-28",337.0165,341.127,322.6492,326.9367,2361400.0],["2020-04-29",327.93,331.7751,323.2196,330.0443,1936600.0],["2020-04-30",326.2582,332.188,325.8944,329.1199,2215000.0],["2020-05-01",324.8912,328.8838,321.1248,324.3307,1603100.0],["2020-05-04",323.6916,325.4027,319.9252,321.2921,1189000.0],["2020-05-05",326.4255,334.3319,323.4753,330.7327,1139900.0],["2020-05-06",331.9226,333.3583,329.5231,329.5821,1215600.0],["2020-05-07",333.6631,336.633,329.6903,333.4468,1795100.0],["2020-05-08",338.1474,338.1474,324.8717,327.4777,1616000.0],["2020-05-11",325.8354,335.6791,325.5994,334.7351,1313900.0],["2020-05-12",334.7251,335.9347,326.209,326.209,1510000.0],["2020-05-13",329.6115,334.5482,325.324,328.5396,1791200.0],["2020-05-14",325.088,332.188,322.9245,331.6865,1147600.0],["2020-05-15",331.8931,337.4984,329.7985,337.2231,1614500.0],["2020-05-18",342.2186,346.0145,340.9697,341.2057,1396000.0],["2020-05-19",340.2518,341.4811,335.7381,337.0853,1201200.0],["2020-05-20",339.3078,340.1142,335.1481,335.4825,1352300.0],["2020-05-21",334.6171,336.2888,329.1888,330.1722,1175900.0],["2020-05-22",331.8145,335.1482,329.946,334.6073,1098200.0],["2020-05-26",340.4977,341.4516,326.4943,327.045,1647700.0],["2020-05-27",330.9195,331.8439,318.9615,331.7455,1744400.0],["2020-05-28",335.2759,340.1338,334.0466,337.046,1290400.0],["2020-05-29",339.3569,343.9395,334.9022,343.3888,1548800.0],["2020-06-01",342.2186,345.3064,341.8252,343.5265,845700.0],["2020-06-02",343.5167,344.9721,340.9205,344.2739,1166500.0],["2020-06-03",345.5818,346.7323,339.652,341.4221,1209700.0],["2020-06-04",338.2064,343.9789,338.2064,342.3661,1763500.0],["2020-06-05",342.3661,350.4987,339.829,348.3156,1712100.0],["2020-06-08",344.5492,347.9222,342.2875,344.0674,1314800.0],["2020-06-09",344.264,346.3488,341.0582,341.8744,1672300.0],["2020-06-10",343.5758,348.7189,342.0712,346.9389,1140600.0],["2020-06-11",346.1128,346.7225,330.0935,330.8507,1647700.0],["2020-06-12",337.0501,339.8251,325.291,334.3342,1523100.0],["2020-06-15",328.5185,337.3354,328.5185,335.3772,1632100.0],["2020-06-16",341.3403,343.0427,336.0069,341.6749,1549100.0],["2020-06-17",344.4106,347.343,341.7045,344.263,1302600.0],["2020-06-18",343.1806,346.4672,341.4585,341.8915,1129900.0],["2020-06-19",348.819,349.3307,342.6,347.097,2328500.0],["2020-06-22",346.9297,347.9236,343.0231,346.5361,1138100.0],["2020-06-23",349.3307,352.2828,347.3922,351.1217,1680600.0],["2020-06-24",349.8032,350.0295,340.7205,342.4032,1892700.0],["2020-06-25",342.226,346.5558,337.7093,346.1425,1294900.0],["2020-06-26",346.8707,350.0196,342.6984,345.3455,1656400.0],["2020-06-29",347.7956,347.7956,343.4659,345.1978,957300.0],["2020-06-30",344.8633,358.1576,344.0072,356.5536,1710300.0],["2020-07-01",357.9508,357.9508,351.2988,354.0245,1600200.0],["2020-07-02",356.2682,363.9141,356.219,360.0469,1127800.0],["2020-07-06",364.3471,380.3966,364.1011,376.1653,1859200.0],["2020-07-07",375.0434,379.5798,373.6166,374.1775,1368300.0],["2020-07-08",378.399,388.692,376.4211,380.4556,1456800.0],["2020-07-09",379.4126,385.1298,377.4249,381.4791,920200.0],["2020-07-10",382.5615,385.3266,375.6437,376.4605,983600.0],["2020-07-13",378.5171,384.1752,372.4259,372.8786,1052800.0],["2020-07-14",372.8786,382.1383,369.1491,381.2724,869200.0],["2020-07-15",386.4288,387.9442,381.6562,386.4288,1137200.0],["2020-07-16",386.655,387.2258,381.7349,386.1532,1002600.0],["2020-07-17",387.5308,392.1361,384.4705,389.0856,1206700.0],["2020-07-20",391.5457,398.7389,390.847,396.5347,1511200.0],["2020-07-21",398.9554,403.1473,395.6687,396.6527,1486900.0],["2020-07-22",403.2949,414.2669,400.0083,404.2003,2283900.0],["2020-07-23",411.4624,413.2336,402.5765,403.9247,1522300.0],["2020-07-24",396.9283,400.7857,392.7855,399.8902,1323400.0],["2020-07-27",397.9419,409.8683,397.8927,406.8375,1312700.0],["2020-07-28",405.0465,408.2938,400.1264,400.8546,1107000.0],["2020-07-29",403.9445,407.3886,401.6813,402.7243,1099300.0],["2020-07-30",398.8374,406.1094,397.9813,404.0035,1142800.0],["2020-07-31",402.4881,407.7526,401.0711,407.3394,1217900.0],["2020-08-03",411.5707,416.9336,410.5374,412.3972,1049400.0],["2020-08-04",412.2398,412.2398,406.1782,409.0811,911300.0],["2020-08-05",410.2521,413.6076,409.2188,413.1943,906100.0],["2020-08-06",412.3185,413.4993,402.4782,409.0909,1229900.0],["2020-08-07",407.3885,410.2028,404.958,407.7132,1006700.0],["2020-08-10",407.4968,408.5792,401.75,403.6099,1206100.0],["2020-08-11",402.8325,403.6099,394.8126,400.7365,1337700.0],["2020-08-12",402.37,411.364,400.7365,409.5239,1060500.0],["2020-08-13",405.4402,410.9803,405.4402,409.9471,1080500.0],["2020-08-14",408.0872,409.8191,404.1806,407.1524,898100.0],["2020-08-17",409.3566,413.0369,407.979,410.1438,1225800.0],["2020-08-18",411.0393,413.2042,409.6814,410.6359,1037300.0],["2020-08-19",412.5745,416.6385,409.1796,413.9029,1230100.0],["2020-08-20",413.1254,416.3334,411.8954,415.369,928700.0],["2020-08-21",416.1366,423.0544,414.2965,421.7259,1301300.0],["2020-08-24",422.6902,425.475,409.7994,413.0565,1201100.0],["2020-08-25",413.4502,416.6877,411.6297,415.5462,963600.0],["2020-08-26",414.6999,420.8107,413.9324,418.8525,945900.0],["2020-08-27",402.7636,417.0517,396.2395,413.8142,2092000.0],["2020-08-28",413.2928,417.9472,408.5399,417.7012,1325000.0],["2020-08-31",418.6951,426.528,418.1342,422.1294,1557600.0],["2020-09-01",425.2487,428.7912,423.6743,426.8035,1489700.0],["2020-09-02",427.5612,434.902,423.2511,434.0164,1221600.0],["2020-09-03",431.1135,431.9204,407.8707,412.968,1882700.0],["2020-09-04",412.9286,413.2632,394.665,403.4327,2189300.0],["2020-09-08",401.4744,402.2813,394.8322,398.8274,1515200.0],["2020-09-09",404.0231,415.7232,403.3442,411.6395,1665900.0],["2020-09-10",416.9533,422.4836,411.2361,413.027,1540600.0],["2020-09-11",418.8033,427.0691,418.203,424.245,1743200.0],["2020-09-14",428.7049,433.0467,426.3223,427.3857,1052300.0],["2020-09-15",428.9018,430.7035,426.4503,428.3702,1292600.0],["2020-09-16",432.0031,433.9525,425.9285,427.1691,1842700.0],["2020-09-17",424.4911,431.4715,422.3941,426.2337,1304300.0],["2020-09-18",420.1394,427.1296,419.4896,422.4137,1737800.0],["2020-09-21",418.1804,419.6375,409.0439,418.8892,1283200.0],["2020-09-22",417.3434,424.6388,415.5909,423.5853,1168600.0],["2020-09-23",424.1072,425.0819,413.7007,414.252,966500.0],["2020-09-24",413.0016,414.5965,409.1521,411.6725,904700.0],["2020-09-25",409.3391,418.2196,406.4151,415.7583,1112900.0],["2020-09-28",419.913,424.4517,417.4812,421.7639,1110700.0],["2020-09-29",424.1072,429.5517,423.3492,427.622,911900.0],["2020-09-30",429.8469,437.92,428.3405,434.6908,1516300.0],["2020-10-01",439.072,445.688,429.3645,431.4222,1452300.0],["2020-10-02",427.4939,434.9665,426.3125,428.3307,949000.0],["2020-10-05",433.1944,444.7627,433.1944,443.6994,1149100.0],["2020-10-06",444.8709,445.0088,438.3829,438.9933,1198100.0],["2020-10-07",440.9623,448.8976,440.9623,445.3631,1012900.0],["2020-10-08",447.7261,447.7261,440.2535,446.525,832400.0],["2020-10-09",450.3154,458.2015,448.2478,457.5123,1066000.0],["2020-10-12",458.5757,464.03,455.3563,459.5012,927200.0],["2020-10-13",459.6684,463.5868,458.802,460.2985,916400.0],["2020-10-14",459.7866,465.1326,457.1185,459.7866,851900.0],["2020-10-15",454.8246,458.7923,451.2803,457.3745,936600.0],["2020-10-16",460.9582,466.511,460.269,461.3422,1070300.0],["2020-10-19",461.6178,463.9709,451.6938,454.1551,1248800.0],["2020-10-20",454.1354,463.1045,454.037,458.0637,1081900.0],["2020-10-21",467.653,471.5813,455.2676,461.5095,2212800.0],["2020-10-22",464.3942,477.4983,462.8386,474.5349,1454600.0],["2020-10-23",473.5602,476.2283,466.1663,472.743,1164400.0],["2020-10-26",467.7219,475.1551,467.6529,474.968,1310900.0],["2020-10-27",477.4983,483.12,476.6024,481.7318,1332000.0],["2020-10-28",474.8894,478.7093,468.3718,469.3366,1673300.0],["2020-10-29",472.2311,472.5462,463.8232,464.5813,1330100.0],["2020-10-30",461.8049,468.1158,458.3,465.8021,1251900.0],["2020-11-02",471.3942,481.7515,470.1635,473.1171,1656000.0],["2020-11-03",483.4252,493.9696,481.3282,483.8978,1714300.0],["2020-11-04",492.2664,509.988,491.4985,503.0667,2300100.0],["2020-11-05",516.8797,521.6743,503.8346,506.7981,1526100.0],["2020-11-06",510.559,524.3326,506.552,519.4985,1367000.0],["2020-11-09",513.7095,514.9106,476.8191,477.4885,4192000.0],["2020-11-10",472.94,476.4941,454.8541,461.3422,3377200.0],["2020-11-11",464.7584,480.9934,461.8147,476.5138,1917800.0],["2020-11-12",477.4983,490.3268,475.4308,479.0342,1463800.0],["2020-11-13",485.3648,486.7136,478.5617,481.0328,1160800.0],["2020-11-16",488.0625,488.0625,472.7038,473.5504,1737500.0],["2020-11-17",471.6897,476.445,469.7501,471.5912,1546600.0],["2020-11-18",472.4871,473.9934,444.7528,447.1551,3527800.0],["2020-11-19",451.8316,452.5995,443.0889,446.0918,2093500.0],["2020-11-20",445.7768,450.2072,442.7937,444.0637,1868600.0],["2020-11-23",447.4701,448.8681,434.9271,439.1311,2251300.0],["2020-11-24",437.4278,438.629,429.0298,432.7612,2832500.0],["2020-11-25",431.6979,442.7345,431.4025,441.5137,2650200.0],["2020-11-27",446.4659,447.5686,435.1634,446.3871,899700.0],["2020-11-30",450.0004,459.3731,447.9624,457.7881,2557000.0],["2020-12-01",462.7304,468.4308,458.1031,463.8134,3041900.0],["2020-12-02",469.1003,474.7417,462.3366,471.4829,2003400.0],["2020-12-03",472.5757,474.0033,464.3647,469.819,1488100.0],["2020-12-04",469.0904,471.3155,461.9821,467.2789,1650000.0],["2020-12-07",466.511,470.7051,463.7149,465.5757,1263500.0],["2020-12-08",465.5757,472.1326,465.5757,466.6488,1433700.0],["2020-12-09",470.1144,470.1144,451.7726,454.2438,2417100.0],["2020-12-10",455.8879,465.684,454.8542,461.4899,1564300.0],["2020-12-11",460.7613,464.6009,457.8471,464.0988,1192500.0],["2020-12-14",464.3353,470.2748,459.0459,460.1196,1745400.0],["2020-12-15",462.7395,466.3741,458.2578,463.9117,1129100.0],["2020-12-16",459.3414,461.4394,450.7128,450.9197,2058300.0],["2020-12-17",451.4811,458.0116,451.2743,457.9624,1765800.0],["2020-12-18",455.7954,462.1092,448.5754,459.6763,3379600.0],["2020-12-21",455.3718,459.2823,447.1866,455.9333,1282200.0],["2020-12-22",455.4211,458.4057,452.604,458.2185,1043900.0],["2020-12-23",460.809,462.3358,451.4615,451.4615,1241000.0],["2020-12-24",450.5354,455.2733,449.5603,451.2151,442100.0],["2020-12-28",455.1453,456.544,450.4863,453.8156,736500.0],["2020-12-29",459.0064,459.3314,453.8352,455.9135,803200.0],["2020-12-30",458.3366,459.5974,454.5543,454.8005,714800.0],["2020-12-31",454.643,459.2331,452.6336,458.7898,967200.0],["2021-01-04",462.0107,469.2307,455.234,464.7391,2220400.0],["2021-01-05",464.9163,475.6528,463.9314,470.5505,2046700.0],["2021-01-06",464.2269,482.6068,463.173,477.9281,2112300.0],["2021-01-07",482.5576,497.9038,480.6763,492.8212,2144400.0],["2021-01-08",502.228,511.2111,495.5005,504.6116,2221700.0],["2021-01-11",501.3513,510.8664,501.3217,505.6458,1669600.0],["2021-01-12",504.5821,507.9606,488.4972,491.2847,2039000.0],["2021-01-13",492.4962,497.4212,492.2697,494.1805,1410200.0],["2021-01-14",494.4661,499.7063,488.6153,489.4525,1426700.0],["2021-01-15",489.8662,503.8334,489.5412,495.5891,1892600.0],["2021-01-19",502.3461,506.2565,495.5497,499.7655,1758700.0],["2021-01-20",502.0112,511.9597,501.765,508.0985,1257100.0],["2021-01-21",508.0591,512.1961,504.326,504.6707,1514200.0],["2021-01-22",504.0304,509.3494,502.3559,506.877,1936600.0],["2021-01-25",510.748,514.1659,507.8817,511.0435,1509700.0],["2021-01-26",508.463,510.3837,499.5882,500.2087,1006300.0],["2021-01-27",492.7128,493.4811,471.9886,475.2391,2504600.0],["2021-01-28",483.9563,495.7861,482.3114,489.029,1619700.0],["2021-01-29",486.6256,505.9708,483.2668,502.0506,2586400.0],["2021-02-01",509.0834,518.6871,504.3161,507.7339,2083100.0],["2021-02-02",512.1863,517.8402,510.236,510.7483,1502000.0],["2021-02-03",511.0141,511.7726,491.8067,492.713,1704900.0],["2021-02-04",492.7128,495.5004,480.3413,481.6218,2921900.0],["2021-02-05",484.1532,486.9506,479.7503,485.1678,1678600.0],["2021-02-08",489.5413,494.614,485.8377,488.3199,1418800.0],["2021-02-09",487.8569,492.4863,480.9718,481.9568,1452500.0],["2021-02-10",486.8226,486.8226,476.5492,477.6031,1677800.0],["2021-02-11",480.8438,487.0985,476.8349,486.6355,1027100.0],["2021-02-12",486.7439,503.6069,486.3302,500.2087,1762800.0],["2021-02-16",502.3461,505.9019,490.8414,492.575,1467300.0],["2021-02-17",490.1125,497.9727,486.6749,490.9793,1006500.0],["2021-02-18",490.3785,492.053,481.0013,481.4643,1465800.0],["2021-02-19",481.7992,482.5477,470.8854,471.6734,1918000.0],["2021-02-22",467.6448,469.1026,454.83,456.3272,2127200.0],["2021-02-23",453.9633,454.4657,446.2508,451.9244,2055400.0],["2021-02-24",463.764,466.256,447.7776,449.8066,2426700.0],["2021-02-25",450.8802,451.1265,441.8085,444.6945,2147900.0],["2021-02-26",447.8957,449.0679,442.0941,443.3253,2153100.0],["2021-03-01",447.3738,453.6876,447.1276,452.6632,1309000.0],["2021-03-02",453.0965,460.2968,451.2053,455.1749,1718700.0],["2021-03-03",455.2832,458.0215,443.9361,444.1922,2001100.0],["2021-03-04",439.3854,445.1476,432.4116,434.8347,2508900.0],["2021-03-05",438.3216,442.1138,427.0139,440.1635,2749200.0],["2021-03-08",438.9224,447.2752,432.8549,433.2489,1572100.0],["2021-03-09",443.2466,454.1406,441.0008,441.3849,2863300.0],["2021-03-10",449.846,452.8798,434.1157,434.4702,2759800.0],["2021-03-11",443.2466,456.278,441.2864,453.6087,2617100.0],["2021-03-12",448.1519,450.2597,440.7841,443.7292,1577300.0],["2021-03-15",440.9598,448.6176,439.3139,446.2818,1701800.0],["2021-03-16",448.7162,449.1399,435.618,439.9841,2402400.0],["2021-03-17",436.4164,439.4617,433.8539,436.2192,1876300.0],["2021-03-18",434.603,446.9718,432.0011,439.314,2126800.0],["2021-03-19",440.7036,443.8869,438.3481,438.5846,2693100.0],["2021-03-22",438.5846,449.8002,436.7021,448.0952,1431800.0],["2021-03-23",447.5531,451.5151,443.9952,445.4834,1156400.0],["2021-03-24",443.9757,448.1644,438.565,438.9395,1547700.0],["2021-03-25",438.3677,438.3677,428.3544,435.9038,1680700.0],["2021-03-26",438.1805,453.979,435.8743,453.4172,1750900.0],["2021-03-29",449.8988,454.2945,443.7292,451.9488,1926900.0],["2021-03-30",448.46,451.732,444.222,444.9514,1448200.0],["2021-03-31",449.4947,454.186,446.4592,449.7904,1563600.0],["2021-04-01",454.5901,455.4476,449.5046,449.7116,993200.0],["2021-04-05",453.5848,460.7006,453.5848,458.6703,1509600.0],["2021-04-06",461.1934,466.1705,456.8963,461.972,1150700.0],["2021-04-07",460.2571,464.0219,455.7728,459.646,1801800.0],["2021-04-08",465.037,468.9201,463.0067,464.7019,1339400.0],["2021-04-09",465.6482,472.2219,464.2486,471.9656,1147500.0],["2021-04-12",471.2263,474.2618,467.7079,469.1074,1163100.0],["2021-04-13",471.6797,480.6582,471.1475,477.8493,1837300.0],["2021-04-14",477.0116,486.0788,466.6139,471.1377,1744500.0],["2021-04-15",477.9972,490.8686,477.0116,487.2417,2380000.0],["2021-04-16",490.8882,491.795,483.8218,485.8028,2590500.0],["2021-04-19",482.9249,487.6063,479.0615,480.599,1677200.0],["2021-04-20",480.6582,482.925,474.9124,475.3953,1464500.0],["2021-04-21",477.258,478.894,469.6002,473.4734,1312400.0],["2021-04-22",472.5963,481.7718,471.9754,477.2185,1087200.0],["2021-04-23",478.4012,483.2896,477.1792,481.0425,1210800.0],["2021-04-26",481.9986,489.0848,479.5642,486.9067,1671400.0],["2021-04-27",488.4441,489.3508,483.0334,483.1418,978300.0],["2021-04-28",482.4913,484.492,478.0464,478.7856,1140500.0],["2021-04-29",470.7336,472.8526,454.9351,457.6848,3359200.0],["2021-04-30",458.7491,468.3091,458.2859,463.4404,2094800.0],["2021-05-03",464.968,466.2985,458.4239,460.6315,1581300.0],["2021-05-04",457.2314,459.0448,452.9935,458.5619,1703100.0],["2021-05-05",461.834,466.6633,458.1086,461.016,1586000.0],["2021-05-06",462.2677,463.7854,455.6348,463.3518,1530900.0],["2021-05-07",466.604,472.0739,461.144,461.6861,1442000.0],["2021-05-10",461.2623,463.1645,455.7235,456.778,1502700.0],["2021-05-11",451.1308,457.4384,448.9231,457.3004,1568700.0],["2021-05-12",451.0914,457.3004,447.5039,448.2135,1454500.0],["2021-05-13",450.4605,452.3528,447.0111,450.3226,1240300.0],["2021-05-14",451.2687,454.7379,448.3515,452.4416,1009700.0],["2021-05-17",454.2156,454.7773,445.2962,446.3804,1092300.0],["2021-05-18",444.2023,452.412,442.0439,448.046,1897200.0],["2021-05-19",445.3751,451.5152,443.0886,450.3522,1136600.0],["2021-05-20",451.0913,460.9174,451.0913,458.5717,1181200.0],["2021-05-21",460.8484,465.0371,455.4081,455.6644,1415300.0],["2021-05-24",458.6506,459.8333,455.0533,455.7826,1194800.0],["2021-05-25",458.5816,459.6953,454.9153,457.3201,1592500.0],["2021-05-26",455.418,457.7932,450.6478,453.0526,2142600.0],["2021-05-27",453.0329,465.8156,450.4211,465.6579,4059500.0],["2021-05-28",464.9286,473.7494,462.6323,462.7209,1618200.0],["2021-06-01",460.2571,464.1106,439.8658,440.5557,4619100.0],["2021-06-02",441.2455,445.9467,440.0826,442.7239,2355200.0],["2021-06-03",441.1174,444.971,437.5891,438.8999,2396100.0],["2021-06-04",442.4873,445.9565,438.7028,442.2804,1731200.0],["2021-06-07",442.8126,444.0741,437.057,438.0327,2782000.0],["2021-06-08",435.3913,437.5892,432.3854,434.6325,2819400.0],["2021-06-09",438.2298,443.4138,436.101,441.7384,1795700.0],["2021-06-10",442.3099,458.9757,441.3342,458.1971,2679600.0],["2021-06-11",457.3694,459.173,454.5015,458.4338,1935000.0],["2021-06-14",458.2465,464.3998,456.9546,463.5419,1452700.0],["2021-06-15",466.1847,466.8651,461.0963,463.5517,1260700.0],["2021-06-16",461.5598,470.6912,459.4594,461.9148,1691700.0],["2021-06-17",462.3289,482.5245,461.5499,479.3295,2237300.0],["2021-06-18",476.4304,481.282,473.7678,475.7697,2321300.0],["2021-06-21",477.4954,480.2367,470.0995,476.8445,1111300.0],["2021-06-22",477.5941,485.5618,476.2628,485.3745,1840600.0],["2021-06-23",484.0728,487.2973,482.3569,487.1593,1358000.0],["2021-06-24",488.1257,491.508,486.6958,488.4807,1326600.0],["2021-06-25",488.1257,490.798,484.3686,486.0253,4676100.0],["2021-06-28",486.8239,498.7164,485.1771,498.0853,1449600.0],["2021-06-29",497.7994,503.509,493.8057,501.1818,1349900.0],["2021-06-30",500.4521,501.7833,496.3005,497.4641,1010000.0],["2021-07-01",498.8152,502.4934,496.271,502.4539,1129300.0],["2021-07-02",501.8424,507.483,500.3829,506.1912,923400.0],["2021-07-06",508.5084,511.2597,506.1517,509.8792,1288700.0],["2021-07-07",512.7588,516.9793,509.8892,515.4607,1433500.0],["2021-07-08",504.8895,513.5969,504.3768,511.4077,1384000.0],["2021-07-09",511.8712,512.7292,507.4436,510.0765,1184200.0],["2021-07-12",512.4727,513.6955,505.8066,507.5422,1427600.0],["2021-07-13",506.7633,510.7175,505.1658,507.1577,941800.0],["2021-07-14",509.3863,509.7117,502.3947,503.6865,863900.0],["2021-07-15",502.8482,508.6564,502.3256,507.335,1074800.0],["2021-07-16",507.6112,514.2576,506.7434,512.5713,1080800.0],["2021-07-19",511.3486,515.441,509.0509,514.376,1317300.0],["2021-07-20",514.6127,522.1959,512.8278,515.3227,1145400.0],["2021-07-21",515.7071,515.7071,500.1167,507.1181,1113000.0],["2021-07-22",512.4925,518.4979,511.457,517.2159,868400.0],["2021-07-23",519.8883,525.7458,518.1626,524.8682,1005100.0],["2021-07-26",521.397,525.5978,518.0935,521.7717,874500.0],["2021-07-27",521.0221,527.0769,520.2333,522.9155,1091500.0],["2021-07-28",510.8061,521.8309,508.8339,520.9335,1814500.0],["2021-07-29",524.1483,527.9744,522.5902,526.3572,1000800.0],["2021-07-30",527.4617,535.7548,524.0004,532.5106,1412800.0],["2021-08-02",534.5519,536.8002,524.4936,526.2686,1147400.0],["2021-08-03",526.8207,530.9427,524.9077,529.5325,934100.0],["2021-08-04",531.3863,533.7826,527.9743,531.3962,854600.0],["2021-08-05",533.4573,535.5676,529.2565,534.8181,781100.0],["2021-08-06",531.8006,534.473,526.1699,530.7258,765800.0],["2021-08-09",536.2776,538.4667,531.6428,533.6446,861700.0],["2021-08-10",533.2699,539.009,531.7315,532.8655,903200.0],["2021-08-11",532.9445,536.4058,526.6137,529.7988,898900.0],["2021-08-12",529.1874,535.5972,528.507,534.4828,603200.0],["2021-08-13",534.4336,537.1256,533.1319,537.0764,608300.0],["2021-08-16",538.8217,546.8388,535.1829,546.7599,1141400.0],["2021-08-17",546.2768,549.8466,544.4525,548.5844,830300.0],["2021-08-18",546.2766,548.2686,536.7606,537.0959,913100.0],["2021-08-19",536.4846,546.5725,534.8476,544.2157,834900.0],["2021-08-20",544.6101,550.2408,542.7759,547.2923,951400.0],["2021-08-23",549.9549,552.9132,543.841,544.9355,1275100.0],["2021-08-24",546.6316,546.6316,540.6755,542.8449,876100.0],["2021-08-25",544.9061,545.4977,536.603,540.4686,963200.0],["2021-08-26",542.3618,546.3654,537.5693,545.0934,766000.0],["2021-08-27",546.9768,549.876,539.8669,540.8925,846100.0],["2021-08-30",541.3758,550.9904,540.4193,550.7735,873300.0],["2021-08-31",552.0553,552.144,540.9911,547.243,1287100.0],["2021-09-01",545.1032,555.5067,544.2452,553.919,1062900.0],["2021-09-02",553.6133,563.7308,552.1736,557.6169,1137200.0],["2021-09-03",555.1319,560.8908,552.7455,560.2202,825500.0],["2021-09-07",560.1118,561.5417,550.6945,561.2656,1241900.0],["2021-09-08",560.9006,565.3086,558.317,564.6282,945100.0],["2021-09-09",565.9594,567.6358,559.175,560.881,1122600.0],["2021-09-10",563.6422,567.636,561.2953,564.017,1054700.0],["2021-09-13",565.3875,567.3105,541.5532,551.3651,1372500.0],["2021-09-14",555.627,558.5374,552.8547,554.8476,785400.0],["2021-09-15",551.9372,558.4881,549.5595,555.4001,1241400.0],["2021-09-16",554.5615,555.2324,547.8331,552.9139,1053400.0],["2021-09-17",589.0422,601.1178,568.265,588.7856,5272300.0],["2021-09-20",584.7308,594.1033,577.1441,582.2743,2674200.0],["2021-09-21",585.5203,594.6658,581.0906,589.0226,1364400.0],["2021-09-22",593.4422,601.9958,587.3649,598.4836,1696600.0],["2021-09-23",598.9474,605.883,595.0603,600.0622,1179200.0],["2021-09-24",603.1897,608.6454,597.7142,601.5915,1300900.0],["2021-09-27",595.4057,597.3887,575.99,586.6844,1708800.0],["2021-09-28",577.4993,580.686,562.5034,568.709,1750100.0],["2021-09-29",573.1978,578.0715,570.2381,571.8166,1040900.0],["2021-09-30",575.033,580.8045,563.3224,563.6578,1510800.0],["2021-10-01",562.908,568.4624,544.5972,565.0291,1657600.0],["2021-10-04",563.8748,566.8049,555.0647,561.359,1323700.0],["2021-10-05",563.3619,574.1155,561.5269,564.2005,1384500.0],["2021-10-06",559.8791,568.265,558.3104,567.8703,1133500.0],["2021-10-07",572.1521,581.2088,572.1521,575.6741,1027800.0],["2021-10-08",577.4206,581.6431,572.6061,576.0788,851400.0],["2021-10-11",573.3952,578.8607,570.692,570.8892,676000.0],["2021-10-12",574.1845,575.1611,562.3062,568.1762,1012000.0],["2021-10-13",571.2741,575.6446,562.8586,565.8578,1223100.0],["2021-10-14",569.883,576.7101,567.535,569.5969,845700.0],["2021-10-15",572.3692,575.9702,570.1988,574.5693,874700.0],["2021-10-18",575.7235,582.9551,573.1979,580.1335,1534000.0],["2021-10-19",583.0637,588.993,581.7022,584.1489,765700.0],["2021-10-20",601.5914,601.6801,591.9526,597.4675,1062100.0],["2021-10-21",602.7259,603.7816,589.5453,600.2397,959200.0],["2021-10-22",600.7528,603.8408,596.9249,603.7422,738700.0],["2021-10-25",603.7816,603.7816,594.4092,599.5887,951900.0],["2021-10-26",601.4731,602.7951,595.751,600.1708,1051500.0],["2021-10-27",608.5171,617.5837,600.9501,604.0677,1771100.0],["2021-10-28",606.7412,618.9352,603.2783,611.7431,1280000.0],["2021-10-29",613.3217,625.5848,608.6651,624.5687,1541700.0],["2021-11-01",623.8583,630.1428,619.409,626.5714,1582600.0],["2021-11-02",629.2943,634.7204,624.2924,627.6566,1376600.0],["2021-11-03",627.9525,633.9509,619.9514,633.7437,1216600.0],["2021-11-04",634.0693,634.8783,622.0725,631.1688,1396100.0],["2021-11-05",605.9322,613.44,591.4,608.517,2693400.0],["2021-11-08",613.1441,617.8895,607.1556,616.084,1170900.0],["2021-11-09",615.3738,616.2321,606.7512,610.2733,927000.0],["2021-11-10",607.422,620.4644,607.422,618.442,1119100.0],["2021-11-11",619.5371,623.7399,617.0707,623.0,687600.0],["2021-11-12",624.4108,631.1195,621.3919,626.7194,888100.0],["2021-11-15",628.0413,630.6755,623.5228,623.8681,826100.0],["2021-11-16",621.9147,642.8202,621.9147,632.8657,1346900.0],["2021-11-17",634.6908,638.3115,624.8447,628.7417,1390300.0],["2021-11-18",629.8566,631.6423,622.704,629.0674,968700.0],["2021-11-19",629.6001,636.3483,627.3508,627.5086,1222300.0],["2021-11-22",631.4057,632.195,622.5266,625.4468,1318900.0],["2021-11-23",620.7506,625.5651,613.9433,624.2628,1022500.0],["2021-11-24",624.7463,625.1705,615.5219,624.4996,1283200.0],["2021-11-26",643.9448,657.6976,628.3472,630.1624,1677700.0],["2021-11-29",631.4056,645.8589,629.7087,640.0579,1869900.0],["2021-11-30",632.8262,640.5116,622.6152,624.3318,2562900.0],["2021-12-01",626.157,629.1167,617.4752,617.7416,1502700.0],["2021-12-02",614.2787,624.9928,610.5987,619.1523,1481700.0],["2021-12-03",625.6342,628.0513,610.0267,627.5679,1698500.0],["2021-12-06",626.4728,627.1239,601.0291,613.894,2319700.0],["2021-12-07",624.6772,629.1858,615.8079,620.2672,1585300.0],["2021-12-08",622.5264,630.1033,619.4681,629.5804,1267400.0],["2021-12-09",629.541,633.7043,626.5418,628.515,1029300.0],["2021-12-10",628.4064,636.1214,628.4064,633.8819,989700.0],["2021-12-13",633.8719,640.6694,631.8494,637.3348,1181900.0],["2021-12-14",631.6598,634.9464,616.2434,623.8726,1491500.0],["2021-12-15",628.4522,648.1718,624.9682,647.1947,1422800.0],["2021-12-16",646.9578,655.5148,642.5362,652.6329,1625100.0],["2021-12-17",646.9281,651.7248,639.0719,642.5855,2475800.0],["2021-12-20",641.9737,647.8067,632.035,640.8585,1001300.0],["2021-12-21",640.1872,641.5295,627.406,636.9302,1201000.0],["2021-12-22",640.2662,644.9543,636.9993,643.2074,918400.0],["2021-12-23",644.747,647.6783,640.582,642.2204,840000.0],["2021-12-27",648.3493,654.1133,644.3127,653.5803,531400.0],["2021-12-28",656.8275,657.9723,644.7173,646.8394,818200.0],["2021-12-29",651.5275,656.5018,645.6846,654.0936,644100.0],["2021-12-30",656.028,660.2226,653.7481,656.7781,555600.0],["2021-12-31",656.3339,663.5783,654.6857,658.5447,778700.0],["2022-01-03",654.3502,655.6136,631.8375,636.5157,1888800.0],["2022-01-04",628.995,629.7155,604.607,609.9465,2598000.0],["2022-01-05",609.9465,620.5663,607.7653,610.4597,1915400.0],["2022-01-06",609.9463,618.6514,601.6656,612.3151,1686000.0],["2022-01-07",612.9075,613.3812,598.2905,599.159,1741800.0],["2022-01-10",592.023,617.2696,591.115,616.8946,2095700.0],["2022-01-11",616.8552,619.1056,604.0148,612.4139,2474800.0],["2022-01-12",610.6177,623.6556,610.6177,617.0527,1554200.0],["2022-01-13",616.569,617.7435,592.033,593.0594,2018100.0],["2022-01-14",590.1381,594.3919,580.525,587.0489,2426200.0],["2022-01-18",578.5017,587.0488,576.5672,582.41,1849500.0],["2022-01-19",585.973,594.7373,584.5321,585.6375,1875900.0],["2022-01-20",587.3055,594.6288,579.1334,580.4954,1530300.0],["2022-01-21",580.2289,582.8345,570.7442,572.7675,2095500.0],["2022-01-24",563.4109,568.7011,545.1717,568.2964,2586200.0],["2022-01-25",561.1805,569.4512,553.413,560.3514,1864600.0],["2022-01-26",567.7535,568.1088,551.1033,555.5645,1892900.0],["2022-01-27",561.1706,563.9636,545.6061,546.5239,1933400.0],["2022-01-28",547.353,564.9309,536.6147,564.5756,1583900.0],["2022-01-31",566.5199,574.0307,564.7137,573.7247,1886100.0],["2022-02-01",580.6336,588.0852,572.649,586.5652,2215600.0],["2022-02-02",598.2411,600.7776,586.5652,596.2573,2087200.0],["2022-02-03",587.4534,593.6615,581.9955,587.1771,1758000.0],["2022-02-04",584.5913,591.3717,580.0611,586.6738,1393200.0],["2022-02-07",590.1085,591.9344,577.278,579.3999,1243000.0],["2022-02-08",570.3592,584.9269,570.3592,579.8736,1143900.0],["2022-02-09",586.4467,590.6709,580.3176,582.1633,1335300.0],["2022-02-10",574.0899,579.5578,569.7966,572.7181,1931100.0],["2022-02-11",571.425,577.258,557.2127,558.9103,1726000.0],["2022-02-14",557.1634,561.358,548.7248,553.8768,1387700.0],["2022-02-15",560.0848,563.7859,546.6028,549.4156,1438600.0],["2022-02-16",545.1717,547.4714,532.1437,543.178,2154700.0],["2022-02-17",543.6222,543.6222,532.5583,533.4959,1667300.0],["2022-02-18",534.8086,538.3814,527.584,530.1403,1473700.0],["2022-02-22",529.3408,533.6637,520.0337,522.9847,1728000.0],["2022-02-23",525.0672,535.5785,520.9615,521.6918,1520300.0],["2022-02-24",512.0392,535.3119,507.2425,533.1307,2174500.0],["2022-02-25",529.854,542.9018,527.584,542.6649,1156900.0],["2022-02-28",538.0161,542.5266,531.818,536.9107,1772800.0],["2022-03-01",537.5228,540.4738,531.7984,535.993,1609900.0],["2022-03-02",537.6708,554.4492,535.2823,549.1985,1643900.0],["2022-03-03",550.7382,561.5455,543.5235,547.0667,1355200.0],["2022-03-04",543.0991,544.1453,530.0514,540.1876,1316900.0],["2022-03-07",534.9367,537.7989,517.3292,527.7812,2168400.0],["2022-03-08",519.7375,528.7485,513.115,517.1714,1785200.0],["2022-03-09",532.6668,536.7529,524.0999,534.6407,1481000.0],["2022-03-10",529.4394,534.4927,526.9128,531.2357,1481200.0],["2022-03-11",536.1607,536.4173,522.0372,522.9057,952200.0],["2022-03-14",528.6992,544.2045,523.7545,528.8966,1102400.0],["2022-03-15",533.5576,545.6054,533.0046,543.7686,1253100.0],["2022-03-16",549.8717,558.868,544.1243,555.5302,1397700.0],["2022-03-17",555.5794,565.5238,552.0342,565.109,1330600.0],["2022-03-18",569.6122,583.2005,566.1855,581.739,2622100.0],["2022-03-21",574.5497,582.8251,574.5497,581.9462,1690900.0],["2022-03-22",582.9042,587.2591,579.2109,580.0305,1499800.0],["2022-03-23",574.3423,575.8039,562.8377,564.1807,1195100.0],["2022-03-24",566.9753,568.2492,559.9836,566.5309,971300.0],["2022-03-25",570.6688,573.7992,561.1787,567.1235,1037300.0],["2022-03-28",569.7898,576.0211,567.8346,575.9125,945300.0],["2022-03-29",585.3631,589.1551,577.6406,585.4717,1201300.0],["2022-03-30",585.1358,591.7719,583.5162,587.7231,1092900.0],["2022-03-31",584.9386,593.6288,583.2796,583.2796,1637400.0],["2022-04-01",584.8297,586.7455,577.1469,584.9483,1028700.0],["2022-04-04",583.8915,587.3182,577.9466,582.7756,1027700.0],["2022-04-05",577.5716,586.321,573.4438,576.989,1082200.0],["2022-04-06",571.9427,582.7462,565.8794,580.0799,1232700.0],["2022-04-07",575.7151,609.439,574.698,604.5705,2140200.0],["2022-04-08",602.3879,610.6436,599.1884,601.2621,1629000.0],["2022-04-11",591.0513,596.1469,577.2556,578.3616,1470100.0],["2022-04-12",576.7914,578.3517,558.4729,563.8154,1411200.0],["2022-04-13",564.3684,571.1231,557.5545,569.6022,1286300.0],["2022-04-14",570.8169,570.8564,557.594,561.8008,1225600.0],["2022-04-18",561.8601,567.8247,558.8877,564.9905,1161100.0],["2022-04-19",567.5878,568.8123,561.2577,566.9854,1139000.0],["2022-04-20",567.9038,591.1205,567.9038,583.7733,1598100.0],["2022-04-21",585.0865,588.0688,570.9255,573.1869,1231900.0],["2022-04-22",567.6765,569.5133,553.7031,554.2759,1478000.0],["2022-04-25",539.6704,543.0083,522.8826,537.3695,2597200.0],["2022-04-26",527.445,531.405,507.6058,509.9955,2469900.0],["2022-04-27",513.8469,521.7372,509.3043,513.9851,1895900.0],["2022-04-28",552.7453,560.2505,541.2604,551.9158,2737200.0],["2022-04-29",550.9973,559.2628,544.6278,546.0201,2168700.0],["2022-05-02",542.08,546.514,529.2225,538.7126,1972000.0],["2022-05-03",537.5571,546.909,534.644,539.5026,1428000.0],["2022-05-04",535.6119,558.6902,534.0911,555.9548,1251300.0],["2022-05-05",552.9427,554.5129,536.2832,543.6403,1378200.0],["2022-05-06",535.6216,542.2577,526.9314,539.858,1116300.0],["2022-05-09",531.9381,531.9381,508.4549,510.9336,1568600.0],["2022-05-10",520.71,525.6279,510.104,519.6632,1682600.0],["2022-05-11",513.9258,525.8748,513.116,513.511,1146400.0],["2022-05-12",507.3588,521.0063,505.7096,519.2386,1532700.0],["2022-05-13",528.1363,544.9735,526.339,534.6638,1375100.0],["2022-05-16",530.6346,536.9942,526.3784,532.6491,883700.0],["2022-05-17",546.2869,553.9797,537.3499,547.6793,1554900.0],["2022-05-18",540.6086,543.4822,532.4813,535.4043,1403500.0],["2022-05-19",533.2616,552.9429,530.7236,543.8676,2065500.0],["2022-05-20",551.9454,558.858,537.6461,548.2225,2167600.0],["2022-05-23",552.1922,553.7919,543.8871,548.2816,1180600.0],["2022-05-24",545.6153,546.3461,536.5005,541.9714,1012500.0],["2022-05-25",543.9661,543.9661,523.0899,527.6028,1538300.0],["2022-05-26",532.2641,534.7922,527.1389,533.3701,1855200.0],["2022-05-27",538.7621,565.9584,537.4783,565.2079,1721300.0],["2022-05-31",561.5836,566.136,555.4807,560.4874,2630800.0],["2022-06-01",562.4426,565.9385,543.4526,549.2789,1309500.0],["2022-06-02",547.6398,563.2822,542.1591,562.9859,842600.0],["2022-06-03",554.0389,555.6485,547.8373,551.1356,736400.0],["2022-06-06",551.9751,555.3821,543.67,545.9808,1114400.0],["2022-06-07",543.6799,554.5426,543.2651,553.6637,1113600.0],["2022-06-08",552.1922,553.4563,542.8207,545.171,837400.0],["2022-06-09",541.0927,545.1317,532.8469,533.0839,832900.0],["2022-06-10",523.6727,527.1981,516.4243,520.3052,1177600.0],["2022-06-13",505.2159,511.4076,502.3817,505.522,1463700.0],["2022-06-14",504.0694,508.0712,496.876,501.4114,1009100.0],["2022-06-15",508.6641,515.482,501.0953,508.6345,1320500.0],["2022-06-16",497.5777,500.1566,491.906,498.882,1180100.0],["2022-06-17",496.1745,506.3124,494.8209,494.9394,2175200.0],["2022-06-21",500.2851,510.4625,499.544,507.429,1463400.0],["2022-06-22",502.3897,519.2368,502.3897,513.0414,1214800.0],["2022-06-23",516.7763,534.6313,514.7013,534.1669,1365300.0],["2022-06-24",534.6808,538.7123,530.9063,538.3269,1292000.0],["2022-06-27",539.3447,540.5995,533.3172,537.1708,767400.0],["2022-06-28",536.1432,538.6332,527.942,529.3945,858900.0],["2022-06-29",529.6414,531.914,521.7959,529.5425,860700.0],["2022-06-30",524.7306,539.73,523.1991,536.8151,1364600.0],["2022-07-01",537.4772,542.5066,527.6061,541.7458,835300.0],["2022-07-05",533.4359,538.6827,527.0034,538.5839,641700.0],["2022-07-06",538.5147,552.5259,537.1313,549.4233,1220600.0],["2022-07-07",546.4194,552.2196,542.0224,547.1704,1243600.0],["2022-07-08",543.3266,551.5378,542.3583,547.121,752500.0],["2022-07-11",543.4552,553.9883,540.3426,551.3896,1089000.0],["2022-07-12",544.3345,547.0913,523.3275,524.612,1639400.0],["2022-07-13",515.3636,518.6243,508.4864,516.9248,1916800.0],["2022-07-14",510.9565,520.1162,504.2967,519.3751,1338600.0],["2022-07-15",527.1811,533.8804,521.0153,532.4575,1673000.0],["2022-07-18",532.4379,533.5743,511.1444,514.5632,1317700.0],["2022-07-19",522.2802,531.262,517.725,530.4814,1993700.0],["2022-07-20",533.5742,541.8446,530.8668,532.2403,921700.0],["2022-07-21",548.9392,568.3257,548.9392,568.1577,2150200.0],["2022-07-22",566.6556,569.8176,551.9626,554.8577,1252500.0],["2022-07-25",553.85,561.6065,547.6151,560.6876,1194400.0],["2022-07-26",562.6738,566.7447,559.7786,566.4483,1012700.0],["2022-07-27",566.1914,578.3944,560.2529,575.0052,1263900.0],["2022-07-28",582.9298,595.8245,566.4878,590.5283,2294700.0],["2022-07-29",595.7948,603.7886,590.7555,591.2891,2371200.0],["2022-08-01",587.0402,591.714,581.329,582.5345,1537800.0],["2022-08-02",580.3112,587.7912,576.3094,579.0662,1392700.0],["2022-08-03",583.3151,586.5857,576.9615,580.9831,1077700.0],["2022-08-04",583.7993,585.9435,576.6158,582.9792,999600.0],["2022-08-05",578.3153,583.6411,574.1554,583.236,982500.0],["2022-08-08",583.7697,586.24,575.5586,577.0013,921400.0],["2022-08-09",577.0012,579.0663,569.1853,573.9578,767900.0],["2022-08-10",582.1689,585.7063,576.9715,585.3011,991800.0],["2022-08-11",587.9888,592.6625,585.1233,585.4889,1086700.0],["2022-08-12",587.485,596.8521,585.41,596.032,989000.0],["2022-08-15",595.8244,598.9468,592.0203,597.2967,855500.0],["2022-08-16",592.8602,596.7236,590.7456,594.9451,798000.0],["2022-08-17",589.8565,593.5026,587.5049,588.9474,989400.0],["2022-08-18",590.9926,591.5855,582.2578,587.9295,761000.0],["2022-08-19",584.4019,586.2002,579.0068,581.5463,851100.0],["2022-08-22",573.7898,577.1889,567.6932,569.2544,723100.0],["2022-08-23",565.1636,569.6398,560.9049,566.1517,913300.0],["2022-08-24",566.1618,569.3336,564.1856,566.3298,855300.0],["2022-08-25",571.4678,579.1157,566.2901,578.5031,928000.0],["2022-08-26",577.0505,578.2857,556.8044,557.002,771900.0],["2022-08-29",554.4328,555.4209,548.7413,550.0654,704500.0],["2022-08-30",550.7869,552.2493,543.9393,547.6941,1058300.0],["2022-08-31",549.5518,552.4865,537.8428,538.8309,1166600.0],["2022-09-01",535.9852,544.4235,535.0959,544.1963,913900.0],["2022-09-02",547.1803,551.2315,535.1254,537.0818,796900.0],["2022-09-06",540.7478,546.5578,535.2342,538.6629,1043300.0],["2022-09-07",536.9337,547.6941,535.3231,545.1547,1139800.0],["2022-09-08",543.3563,560.4307,540.7773,559.8181,1854800.0],["2022-09-09",559.6503,565.5097,559.1858,562.6245,1146600.0],["2022-09-12",562.4761,573.2266,560.7172,572.2978,1097200.0],["2022-09-13",558.2766,562.6243,550.5793,553.1583,1642800.0],["2022-09-14",556.2231,563.8554,546.3368,551.7842,1139400.0],["2022-09-15",553.6329,554.582,543.9938,545.7041,890400.0],["2022-09-16",541.4232,541.7692,530.3407,535.1257,1835500.0],["2022-09-19",529.6585,533.8701,525.1207,533.5339,1072500.0],["2022-09-20",527.1573,529.4015,522.5009,526.1093,1053800.0],["2022-09-21",527.0585,534.0679,518.2399,519.713,1268900.0],["2022-09-22",516.0749,520.9686,512.674,514.3744,1137500.0],["2022-09-23",510.479,515.5903,507.2066,514.8685,1366300.0],["2022-09-26",510.2716,515.0466,505.5756,508.4623,991900.0],["2022-09-27",511.3096,512.3081,499.8316,502.8766,1166500.0],["2022-09-28",504.8737,515.284,501.799,511.9424,1866700.0],["2022-09-29",509.0555,512.14,506.6037,510.7361,1074600.0],["2022-09-30",508.9467,515.6596,500.9784,501.4233,1697200.0],["2022-10-03",506.9795,520.8895,503.8357,516.9844,2462900.0],["2022-10-04",524.6858,535.4718,523.272,533.7911,1195300.0],["2022-10-05",529.7081,542.6789,527.9286,540.0591,1167400.0],["2022-10-06",538.1509,540.0985,531.102,534.4435,971700.0],["2022-10-07",528.9171,529.708,514.9774,517.6566,976800.0],["2022-10-10",518.1312,518.1312,504.142,505.0318,947900.0],["2022-10-11",501.2454,501.9473,491.1218,495.1158,1667200.0],["2022-10-12",496.6977,498.3684,492.753,494.9774,1098900.0],["2022-10-13",483.6181,508.9171,482.7086,504.7352,1737600.0],["2022-10-14",508.2349,511.527,496.4307,497.3303,1267500.0],["2022-10-17",504.5276,515.2641,503.4995,511.3492,1071100.0],["2022-10-18",524.7452,526.6533,515.373,518.4377,970400.0],["2022-10-19",508.156,509.9454,493.0003,499.8613,1947800.0],["2022-10-20",493.0793,496.4604,480.0392,481.3244,3267100.0],["2022-10-21",480.6325,491.2899,472.8717,491.0922,2836900.0],["2022-10-24",494.0482,503.45,490.1134,499.2681,1818800.0],["2022-10-25",501.8781,511.7546,498.9617,508.7689,2382800.0],["2022-10-26",494.3151,511.7051,489.5795,497.281,2446900.0],["2022-10-27",492.9804,501.6408,484.5474,492.6542,2334800.0],["2022-10-28",495.5508,502.6887,493.9393,498.1114,2017100.0],["2022-10-31",494.7008,510.5979,494.7008,508.1263,2875200.0],["2022-11-01",510.667,519.9799,507.1672,511.8039,2112100.0],["2022-11-02",510.1331,510.1331,484.5573,485.3976,1803300.0],["2022-11-03",478.6057,485.2493,470.3606,481.4036,1471500.0],["2022-11-04",487.6616,490.064,478.3289,489.9156,1772200.0],["2022-11-07",493.3265,494.4041,484.1322,486.5049,1340900.0],["2022-11-08",488.6403,495.0368,482.2538,486.5741,2003100.0],["2022-11-09",485.8919,490.3111,478.23,479.1989,1061000.0],["2022-11-10",501.2552,514.75,500.4841,514.6611,1937600.0],["2022-11-11",520.8695,539.2581,520.6322,532.5551,2422500.0],["2022-11-14",534.4237,536.0253,528.1064,528.6897,1458400.0],["2022-11-15",537.6072,546.5939,534.3348,539.8811,1531400.0],["2022-11-16",539.7921,541.9473,525.1801,529.9156,1133700.0],["2022-11-17",523.2029,525.3186,513.1387,523.8654,1281800.0],["2022-11-18",535.1555,536.9844,523.3611,529.1545,1228400.0],["2022-11-21",526.7224,533.8602,526.485,530.1826,1329600.0],["2022-11-22",534.8587,539.2482,531.527,538.5562,1503600.0],["2022-11-23",539.4559,546.5345,536.8262,541.0674,823600.0],["2022-11-25",544.2311,548.1559,541.1465,544.9824,549200.0],["2022-11-28",537.1227,543.7465,532.0411,533.8899,1822700.0],["2022-11-29",529.3719,534.2458,524.5474,533.6131,1195600.0],["2022-11-30",535.1553,555.5903,533.7218,553.8503,3132200.0],["2022-12-01",561.1958,562.8567,548.136,558.1409,1423900.0],["2022-12-02",547.2464,558.3783,544.0235,556.5988,1014400.0],["2022-12-05",549.5398,553.2868,545.6743,550.8745,1824100.0],["2022-12-06",546.1588,550.1232,539.5943,544.2706,1969700.0],["2022-12-07",544.1815,552.8914,544.1815,551.794,952000.0],["2022-12-08",553.7615,562.5405,550.4397,561.4926,1160400.0],["2022-12-09",557.5874,564.6066,552.9606,553.8602,1157100.0],["2022-12-12",558.9518,562.4021,556.9943,561.1465,1163000.0],["2022-12-13",570.2814,578.0619,560.3061,564.8834,1867300.0],["2022-12-14",562.9347,569.8984,557.5835,561.0751,2079900.0],["2022-12-15",555.2987,555.546,544.9522,547.7811,1366900.0],["2022-12-16",543.4387,544.8532,525.7923,530.6193,2336400.0],["2022-12-19",528.0574,529.1356,521.5488,524.4173,1053400.0],["2022-12-20",524.0612,525.1691,514.3676,522.7654,988600.0],["2022-12-21",525.6935,535.1893,523.7349,534.032,1208300.0],["2022-12-22",528.918,533.4879,521.9841,533.2901,1103300.0],["2022-12-23",532.1425,537.1971,529.5213,534.8132,621400.0],["2022-12-27",534.8134,542.8849,530.9953,539.5217,1050000.0],["2022-12-28",541.4407,547.0294,537.1874,537.5137,826800.0],["2022-12-29",542.6574,555.4768,540.2142,550.9662,1027400.0],["2022-12-30",546.8017,548.9778,539.3336,544.7146,686000.0],["2023-01-03",547.2865,550.066,541.0351,547.1777,1785800.0],["2023-01-04",553.2314,561.649,548.9385,555.8229,1935800.0],["2023-01-05",549.7592,558.1967,546.3071,550.8968,2220000.0],["2023-01-06",549.7298,549.7298,517.1077,529.1951,2938100.0],["2023-01-09",532.8944,546.9502,531.1832,540.1647,1871200.0],["2023-01-10",541.5295,566.4166,541.49,561.8665,2102800.0],["2023-01-11",564.9231,578.5634,561.8765,576.239,2013500.0],["2023-01-12",575.6552,580.1658,570.6007,575.2299,1635200.0],["2023-01-13",572.3714,578.514,566.2584,577.5051,2040500.0],["2023-01-17",578.6524,584.884,575.4178,581.4813,2086300.0],["2023-01-18",584.7158,590.3737,572.4702,573.756,1749700.0],["2023-01-19",568.7906,580.789,567.475,577.5248,1636000.0],["2023-01-20",580.6307,588.8901,578.603,587.2184,2394700.0],["2023-01-23",586.7734,602.6097,583.5982,598.2574,2307200.0],["2023-01-24",603.2328,603.2328,570.5216,574.4188,2102600.0],["2023-01-25",564.9527,569.7699,560.7686,569.0775,1238300.0],["2023-01-26",569.7797,572.2427,561.1543,571.1052,1210800.0],["2023-01-27",568.6621,571.2437,562.0248,567.4058,1110000.0],["2023-01-30",561.6093,564.6756,554.6753,558.167,1221500.0],["2023-01-31",556.0801,564.4384,551.9454,564.1417,1799800.0],["2023-02-01",579.7308,591.0565,570.0766,580.9869,2627500.0],["2023-02-02",585.2501,588.7121,580.7,580.7,2312500.0],["2023-02-03",578.2172,586.4074,576.328,581.3825,1283200.0],["2023-02-06",574.2606,577.4951,567.1981,569.9182,1119500.0],["2023-02-07",564.5867,579.9778,563.2315,576.8224,1171100.0],["2023-02-08",572.2823,578.7415,569.7798,572.945,907200.0],["2023-02-09",576.3379,576.9908,561.5403,562.7569,960800.0],["2023-02-10",560.9566,565.5067,557.2374,565.2099,763700.0],["2023-02-13",568.4345,570.9667,562.8359,568.7609,997600.0],["2023-02-14",569.6414,572.8165,560.4818,565.2792,850100.0],["2023-02-15",562.2919,564.3196,556.6636,560.6796,1038400.0],["2023-02-16",550.0858,559.2651,545.3181,551.53,1173700.0],["2023-02-17",546.9206,555.3976,546.9008,553.627,1182400.0],["2023-02-21",542.6969,548.2262,538.2259,544.7939,1395200.0],["2023-02-22",544.0322,547.2865,538.7996,542.4496,1705300.0],["2023-02-23",547.3656,551.6189,540.9658,544.9719,1160200.0],["2023-02-24",538.7006,540.7283,533.3196,536.9003,852600.0],["2023-02-27",542.5386,548.4043,535.1596,535.4761,1110600.0],["2023-02-28",534.5461,539.3138,533.0427,535.8815,1188800.0],["2023-03-01",533.4879,536.7322,530.4413,532.6768,1126000.0],["2023-03-02",529.0268,544.9027,526.1484,542.7958,941200.0],["2023-03-03",549.433,554.448,543.6663,553.3698,1153600.0],["2023-03-06",553.4391,561.1644,549.2946,552.4599,1163100.0],["2023-03-07",554.725,556.9011,542.1925,542.875,1012800.0],["2023-03-08",542.3309,553.7555,539.6107,548.7307,1453000.0],["2023-03-09",550.1155,558.2858,544.9917,547.2074,1013200.0],["2023-03-10",545.8819,549.512,534.0912,537.9291,1081700.0],["2023-03-13",537.5928,545.4367,532.2118,535.6837,1405800.0],["2023-03-14",544.9283,555.7467,539.435,550.2831,1409800.0],["2023-03-15",541.583,544.3841,529.0225,537.1586,1918900.0],["2023-03-16",534.2586,552.8766,534.2586,551.4018,1135800.0],["2023-03-17",549.6397,549.6397,538.4057,541.7512,1947900.0],["2023-03-20",541.1772,549.2044,540.0093,544.9483,897200.0],["2023-03-21",548.7193,553.0843,546.027,551.0156,1000100.0],["2023-03-22",551.0156,562.2002,548.6302,548.6599,928400.0],["2023-03-23",552.2825,554.856,544.7602,549.5211,951600.0],["2023-03-24",542.9193,552.9557,538.7522,552.5598,1012600.0],["2023-03-27",558.0431,562.3685,555.3014,555.9547,865600.0],["2023-03-28",554.2721,556.9544,545.3145,548.5709,828800.0],["2023-03-29",553.6484,554.8461,547.5711,549.4814,1239600.0],["2023-03-30",554.2819,558.5182,551.174,557.2216,1219900.0],["2023-03-31",561.1807,570.7916,557.9045,570.4847,1438700.0],["2023-04-03",563.6947,567.258,560.3393,564.249,1034400.0],["2023-04-04",565.5556,574.3152,563.1306,570.2966,1085600.0],["2023-04-05",570.6233,574.1766,564.1006,573.9391,1035600.0],["2023-04-06",574.9189,575.8395,566.4959,569.4751,780700.0],["2023-04-10",566.8819,568.4953,559.5179,568.4953,672600.0],["2023-04-11",570.5937,575.6119,568.535,570.4948,1158800.0],["2023-04-12",577.2946,580.6599,571.7518,573.4344,847800.0],["2023-04-13",579.2839,586.0739,576.0572,585.094,1101900.0],["2023-04-14",580.4125,583.5204,576.0674,582.8276,834900.0],["2023-04-17",584.1142,584.3616,578.2744,582.5898,783500.0],["2023-04-18",587.1133,587.1133,578.71,578.8881,1158700.0],["2023-04-19",569.9106,574.7902,565.4962,573.9984,1409400.0],["2023-04-20",560.2207,562.0419,554.6382,560.1514,2100900.0],["2023-04-21",563.0613,567.1393,561.0422,565.8427,959200.0],["2023-04-24",565.6843,570.564,564.1798,568.4359,895100.0],["2023-04-25",558.3896,560.7156,539.93,542.7806,2495500.0],["2023-04-26",522.6087,537.8316,511.9387,527.6863,4020100.0],["2023-04-27",528.0526,540.0983,526.1522,537.4754,2148400.0],["2023-04-28",537.7723,553.4902,537.7723,549.2341,2046900.0],["2023-05-01",550.3129,551.1245,539.7419,542.8994,1979800.0],["2023-05-02",539.2866,545.8786,535.4066,538.2672,1060900.0],["2023-05-03",544.4335,552.5003,543.6318,544.7997,1430200.0],["2023-05-04",546.9574,548.2442,537.1783,540.0685,1243500.0],["2023-05-05",547.4127,548.7391,536.3865,540.801,962400.0],["2023-05-08",543.8398,544.3841,535.5651,537.0399,1029100.0],["2023-05-09",529.5767,531.9819,523.8162,529.2006,1225100.0],["2023-05-10",533.8824,534.4069,524.5882,528.0525,1586100.0],["2023-05-11",526.6571,530.2698,519.6988,524.3805,2326300.0],["2023-05-12",526.3203,529.5074,516.1156,519.2928,1518200.0],["2023-05-15",518.8969,519.9164,514.8289,518.3327,1383800.0],["2023-05-16",515.9374,517.3627,513.8687,514.4428,903500.0],["2023-05-17",517.0263,521.9951,507.6926,516.3434,1284600.0],["2023-05-18",515.4722,519.283,513.364,518.1942,1073300.0],["2023-05-19",517.6993,526.3105,517.3331,521.995,1313300.0],["2023-05-22",522.0346,529.181,521.9753,523.6183,1161000.0],["2023-05-23",520.9755,523.8953,514.4033,519.7382,1629400.0],["2023-05-24",504.7925,509.2466,493.4099,505.5052,2482800.0],["2023-05-25",508.7218,516.9767,505.0893,515.3237,2262200.0],["2023-05-26",522.2919,527.2706,516.4918,516.6898,1603700.0],["2023-05-30",518.4714,521.0646,507.8707,508.9694,1793800.0],["2023-05-31",508.425,508.425,496.5377,503.2682,4052200.0],["2023-06-01",507.8904,516.3234,503.3176,514.0766,1830100.0],["2023-06-02",519.2235,521.7771,513.3738,514.8289,2564300.0],["2023-06-05",518.7089,519.1049,508.1776,513.2849,1477400.0],["2023-06-06",516.6699,517.8478,507.4649,510.9885,1723000.0],["2023-06-07",509.2764,517.8678,507.3661,515.4626,1649400.0],["2023-06-08",515.3337,517.4122,509.8997,509.9888,1580500.0],["2023-06-09",512.6712,516.462,509.3752,512.8889,1041600.0],["2023-06-12",514.6804,519.3819,511.3943,518.3426,1246100.0],["2023-06-13",520.1145,522.0247,517.6796,520.6786,1328800.0],["2023-06-14",522.7883,522.9864,513.7058,515.1519,1996500.0],["2023-06-15",515.1915,531.1674,513.9634,529.9987,1723400.0],["2023-06-16",533.5743,536.9022,528.3051,532.1678,3428000.0],["2023-06-20",507.1094,525.7199,502.3058,522.3624,2115400.0],["2023-06-21",519.9753,525.3832,517.7666,520.9261,1617800.0],["2023-06-22",521.1242,524.9374,516.4691,523.2635,945600.0],["2023-06-23",518.2025,524.6602,517.4696,519.2029,3779700.0],["2023-06-26",518.0242,521.154,510.9524,517.0437,956900.0],["2023-06-27",515.3698,517.321,498.5025,504.7522,2036000.0],["2023-06-28",506.5151,506.525,501.8105,505.2771,1395200.0],["2023-06-29",505.1285,510.2294,501.246,509.4766,999200.0],["2023-06-30",511.5467,518.6086,511.0119,516.7664,1315500.0],["2023-07-03",514.3794,516.281,510.4374,514.1516,616200.0],["2023-07-05",515.261,518.5592,513.191,515.6274,1432800.0],["2023-07-06",509.8727,514.1119,504.1579,512.3786,1506400.0],["2023-07-07",510.0808,514.4982,508.4069,508.8229,1020700.0],["2023-07-10",507.5948,513.9634,506.3073,511.9132,1026600.0],["2023-07-11",511.3684,515.1619,510.3483,514.3002,1310900.0],["2023-07-12",520.6885,524.472,518.9849,520.8964,1678200.0],["2023-07-13",529.8897,531.3259,519.0245,521.6195,1364200.0],["2023-07-14",524.6106,526.8391,520.2923,524.3036,953000.0],["2023-07-17",521.2927,522.095,514.3002,520.2429,1290800.0],["2023-07-18",520.5102,520.7677,514.7557,518.6779,1461100.0],["2023-07-19",521.9562,534.2674,521.9166,530.4344,1715400.0],["2023-07-20",532.1976,536.4169,525.3932,533.1286,1147400.0],["2023-07-21",533.5149,559.3259,525.8191,556.8201,2755800.0],["2023-07-24",554.6509,567.091,553.7793,566.0609,3196700.0],["2023-07-25",550.1741,574.5491,549.0054,565.4567,3073900.0],["2023-07-26",549.6592,569.5078,549.6592,568.9234,3559300.0],["2023-07-27",569.9039,571.8848,554.0369,554.6708,2260900.0],["2023-07-28",557.0379,560.2866,548.4804,556.4832,1642800.0],["2023-07-31",552.0955,552.3531,541.2006,543.4192,2144800.0],["2023-08-01",541.3097,545.4398,537.4766,540.6263,1517500.0],["2023-08-02",538.7048,550.5802,537.4271,548.4706,1398700.0],["2023-08-03",545.0337,547.4306,540.1013,543.142,1103200.0],["2023-08-04",542.2802,549.6887,541.5473,543.3994,1102200.0],["2023-08-07",544.7465,549.2035,541.6364,546.5193,737300.0],["2023-08-08",547.8861,551.5805,540.3983,550.4712,1002100.0],["2023-08-09",549.471,551.0755,542.1417,542.3497,947100.0],["2023-08-10",545.1129,551.4518,540.3786,542.0524,1168400.0],["2023-08-11",537.8134,542.0624,535.7235,538.5859,925100.0],["2023-08-14",535.5848,537.12,533.2077,535.1788,1068400.0],["2023-08-15",530.7019,533.8218,527.0571,529.3252,894600.0],["2023-08-16",525.0267,526.0666,521.7186,523.8183,980700.0],["2023-08-17",525.7794,533.0988,524.7989,530.8406,1257000.0],["2023-08-18",528.0476,530.7614,523.0953,527.2948,1093700.0],["2023-08-21",531.4348,531.4348,525.2841,527.1759,903800.0],["2023-08-22",525.928,528.206,521.3224,522.0157,960700.0],["2023-08-23",536.1394,542.4189,533.0393,540.0319,1769100.0],["2023-08-24",539.9923,544.3701,532.7818,532.871,1326200.0],["2023-08-25",533.6436,538.8533,530.8406,536.4169,749800.0],["2023-08-28",539.1207,541.4087,535.367,539.9824,642700.0],["2023-08-29",541.0223,552.1451,539.7546,550.1047,1291400.0],["2023-08-30",552.4422,557.5628,549.4411,553.6605,773500.0],["2023-08-31",555.0472,558.3058,551.6302,551.7787,1192100.0],["2023-09-01",558.0681,560.455,551.5014,551.8975,1015500.0],["2023-09-05",553.9379,554.3439,536.5258,536.8328,1404900.0],["2023-09-06",535.7532,540.2301,530.8802,531.5735,1217900.0],["2023-09-07",530.1274,533.5841,525.6011,526.5816,1079200.0],["2023-09-08",524.9376,527.5721,507.8821,513.3196,1834900.0],["2023-09-11",510.4868,512.6757,507.9414,510.0213,1555900.0],["2023-09-12",510.0808,510.0808,504.4946,506.1091,1568000.0],["2023-09-13",494.4218,521.2927,493.2531,506.02,2359100.0],["2023-09-14",510.5593,513.6219,502.0455,511.0648,1598300.0],["2023-09-15",511.0647,529.4501,504.7909,510.9557,5179500.0],["2023-09-18",510.9359,510.9359,502.7988,503.225,1300100.0],["2023-09-19",500.7372,504.8901,498.8442,504.226,1181100.0],["2023-09-20",506.8326,507.3778,499.6866,500.4102,1271300.0],["2023-09-21",497.9719,499.3397,495.1274,497.1394,1606900.0],["2023-09-22",498.4377,502.66,497.1196,498.3287,1198000.0],["2023-09-25",496.7827,501.55,495.9203,501.1733,961500.0],["2023-09-26",498.5369,501.9464,496.3961,497.1394,1190000.0],["2023-09-27",498.1602,500.093,490.5286,493.8687,1344300.0],["2023-09-28",497.5954,502.8979,495.9005,498.5568,1443300.0],["2023-09-29",504.6918,506.456,500.2912,501.6788,1380500.0],["2023-10-02",498.6162,502.4915,486.3262,491.3909,1652100.0],["2023-10-03",488.5265,498.0413,488.2292,495.1769,1559400.0],["2023-10-04",496.7628,498.7253,491.4405,497.9919,1022100.0],["2023-10-05",492.9767,495.9996,488.3283,493.6011,917500.0],["2023-10-06",491.4207,497.7044,488.6951,494.1264,1108400.0],["2023-10-09",490.6079,493.2443,486.0388,491.7279,1182500.0],["2023-10-10",491.1927,495.1076,488.5563,491.7477,1304900.0],["2023-10-11",492.8082,494.2057,487.4264,488.2589,1207100.0],["2023-10-12",487.476,491.4603,466.4343,478.2783,2026200.0],["2023-10-13",475.3743,479.9731,471.7765,478.5657,2004300.0],["2023-10-16",478.5657,487.684,476.0185,484.2052,1247700.0],["2023-10-17",474.7498,485.6126,473.4614,480.4686,1355200.0],["2023-10-18",476.7123,476.7123,462.7275,463.114,2134800.0],["2023-10-19",468.1093,472.4703,463.2825,465.5027,2014500.0],["2023-10-20",465.3441,467.0191,459.1396,460.2398,1599300.0],["2023-10-23",457.6529,465.3044,455.8986,457.7123,1897500.0],["2023-10-24",447.92,454.7786,443.1726,454.1939,2376600.0],["2023-10-25",419.2467,434.9462,411.9124,429.3364,7906700.0],["2023-10-26",427.3046,441.3786,425.3719,436.2545,2971200.0],["2023-10-27",435.6698,436.0563,423.578,427.5822,2495600.0],["2023-10-30",428.3453,431.4872,416.4815,430.2582,2946500.0],["2023-10-31",432.617,442.6373,429.3067,440.8235,2895400.0],["2023-11-01",441.1804,441.1804,430.1491,437.196,2275400.0],["2023-11-02",440.893,444.1637,438.0088,443.5988,1713900.0],["2023-11-03",450.6555,456.4834,447.593,450.7051,1921800.0],["2023-11-06",452.6478,455.4031,448.2372,450.9826,1613800.0],["2023-11-07",449.8528,459.7343,448.0985,455.1652,1708700.0],["2023-11-08",457.4151,459.8929,449.0598,450.2789,1848100.0],["2023-11-09",454.4714,454.7687,439.1287,440.328,2042400.0],["2023-11-10",439.882,445.1746,433.3802,444.4511,1896500.0],["2023-11-13",441.5768,442.8455,435.2138,441.2002,1675000.0],["2023-11-14",452.7568,458.1386,451.1809,455.185,1822400.0],["2023-11-15",460.5371,470.6169,459.8731,466.365,2184000.0],["2023-11-16",467.8715,470.4881,464.5512,468.2779,1613400.0],["2023-11-17",470.7854,470.7854,460.0515,462.2815,1556300.0],["2023-11-20",462.8861,467.4948,461.7661,464.8683,1183500.0],["2023-11-21",474.0362,485.9694,472.2225,478.1098,2915900.0],["2023-11-22",481.767,486.2172,481.4003,483.2042,1463800.0],["2023-11-24",484.1656,486.6731,482.4906,486.4254,722800.0],["2023-11-27",484.8792,489.0419,483.8187,485.7811,2427100.0],["2023-11-28",484.0863,484.4134,476.306,481.6085,1549600.0],["2023-11-29",485.5432,491.4007,485.5432,488.5463,1195800.0],["2023-11-30",491.4999,493.0857,485.0378,491.3612,1914000.0],["2023-12-01",486.5245,494.7706,485.2558,491.7279,1219700.0],["2023-12-04",489.0915,493.8885,486.009,490.9449,1222300.0],["2023-12-05",488.5959,489.2501,482.7383,487.2381,1613600.0],["2023-12-06",490.6079,492.273,487.2877,489.4285,1241700.0],["2023-12-07",490.1421,493.8786,487.9418,489.7159,2101800.0],["2023-12-08",488.4373,491.2818,483.6898,485.4243,1871800.0],["2023-12-11",488.1895,493.0362,486.9704,490.598,2030900.0],["2023-12-12",491.9261,494.0868,487.1093,492.9569,1420200.0],["2023-12-13",494.166,514.2661,492.4712,513.939,2776700.0],["2023-12-14",525.1959,530.0458,515.8631,517.2418,2763900.0],["2023-12-15",516.4978,519.1856,513.4728,513.7803,4354900.0],["2023-12-18",516.8548,519.5624,511.3702,514.3654,1607300.0],["2023-12-19",516.7359,524.5215,515.5458,523.8074,2569400.0],["2023-12-20",523.6685,528.1216,515.1093,515.1688,1497300.0],["2023-12-21",513.8201,522.7066,513.8201,522.2404,1016600.0],["2023-12-22",523.7579,528.5483,522.5777,524.71,1081500.0],["2023-12-26",522.5577,526.882,521.4668,525.3546,639100.0],["2023-12-27",526.4555,528.697,524.9479,527.2886,806000.0],["2023-12-28",528.6274,531.6028,527.1397,528.5679,763400.0],["2023-12-29",526.8523,529.5896,525.1761,526.4357,804300.0],["2024-01-02",525.2158,541.6201,523.0437,539.6861,2310800.0],["2024-01-03",538.357,539.2099,523.6387,524.4818,2170300.0],["2024-01-04",522.9941,535.4114,522.9941,532.9517,1831300.0],["2024-01-05",529.5896,536.3338,526.1183,526.8721,1817200.0],["2024-01-08",525.2852,539.1009,523.0735,536.9388,2126800.0],["2024-01-09",534.1022,554.6423,532.2476,537.4048,2890000.0],["2024-01-10",536.3536,544.8533,529.5004,539.4679,2026600.0],["2024-01-11",539.0712,544.0401,535.9768,541.5209,1983100.0],["2024-01-12",544.0103,548.5428,538.3372,539.8547,2013100.0],["2024-01-16",539.0513,546.3212,536.7404,537.5536,1838900.0],["2024-01-17",534.3303,541.4713,532.436,534.8262,1966300.0],["2024-01-18",532.9419,542.5426,531.5931,539.9539,1728200.0],["2024-01-19",540.6877,548.7412,537.395,547.2237,2124000.0],["2024-01-22",548.3443,554.1067,546.0136,548.8502,1818500.0],["2024-01-23",551.6372,552.4604,540.896,546.2219,1116600.0],["2024-01-24",545.3393,547.4617,534.7172,535.5602,1842500.0],["2024-01-25",538.7735,543.2862,533.2294,533.7947,1748100.0],["2024-01-26",549.4552,551.8454,542.1656,542.84,3172300.0],["2024-01-29",545.488,554.6026,542.8696,553.1943,2445900.0],["2024-01-30",554.9102,565.3241,554.9102,562.4677,2301300.0],["2024-01-31",558.6789,561.3568,533.3683,534.5584,3589400.0],["2024-02-01",537.6926,549.3759,529.8574,547.6998,2163900.0],["2024-02-02",544.5161,549.9015,537.4446,547.2931,1327500.0],["2024-02-05",544.9525,552.4108,542.1854,547.0948,1473700.0],["2024-02-06",547.9576,555.9019,546.9261,555.6837,1328100.0],["2024-02-07",557.3896,561.3568,547.5014,547.7791,1451400.0],["2024-02-08",547.67,548.3245,537.0181,546.3707,1549300.0],["2024-02-09",545.141,549.5842,543.7921,546.2319,1280800.0],["2024-02-12",546.4798,546.4798,539.6463,542.3738,1073000.0],["2024-02-13",536.9784,541.7093,530.0259,534.1815,1268000.0],["2024-02-14",537.1968,544.1889,537.1968,543.7724,1297000.0],["2024-02-15",542.7705,548.6915,540.8068,544.0698,1519000.0],["2024-02-16",541.8383,548.156,541.8383,543.3458,1028200.0],["2024-02-20",540.3902,545.8947,537.9008,543.6434,989300.0],["2024-02-21",541.6299,548.4336,539.8249,548.3146,786500.0],["2024-02-22",550.447,556.1399,545.7558,555.892,1139600.0],["2024-02-23",558.2525,562.0312,556.2589,560.0774,970000.0],["2024-02-26",558.7186,561.3468,556.4077,558.8574,758600.0],["2024-02-27",560.3452,563.1619,556.2392,561.5254,901000.0],["2024-02-28",560.5634,568.3093,560.3848,567.3373,1021400.0],["2024-02-29",569.9359,570.283,562.8941,565.5026,1794200.0],["2024-03-01",559.9286,573.7543,558.3814,571.6021,1466000.0],["2024-03-04",570.6797,577.761,566.8315,576.8685,1547700.0],["2024-03-05",576.3627,581.3416,575.242,579.8141,1973300.0],["2024-03-06",583.5235,593.4415,581.0044,586.6477,1886800.0],["2024-03-07",590.1189,593.9968,587.6394,592.7571,1819500.0],["2024-03-08",592.1025,598.8666,591.0711,592.7075,1600300.0],["2024-03-11",589.3056,595.0679,584.8028,594.5125,1380400.0],["2024-03-12",593.987,595.6928,589.8115,592.3505,1146300.0],["2024-03-13",594.1158,594.1158,586.1913,588.4526,1035200.0],["2024-03-14",586.5173,590.6062,576.8608,580.4932,1758000.0],["2024-03-15",570.8268,580.2353,569.3977,579.7391,1920100.0],["2024-03-18",581.436,582.4186,573.9331,575.6699,1554400.0],["2024-03-19",576.8906,579.8382,572.8414,578.3197,1053600.0],["2024-03-20",576.6624,577.238,571.9383,575.6699,728700.0],["2024-03-21",575.6204,582.647,573.2385,579.7192,1230500.0],["2024-03-22",582.3888,584.5424,575.3622,578.687,1061200.0],["2024-03-25",578.8061,580.6124,566.7776,569.2289,1226800.0],["2024-03-26",569.6755,570.6481,563.5521,564.5247,1784900.0],["2024-03-27",568.1968,575.3921,566.7677,574.9951,1525800.0],["2024-03-28",574.9256,577.893,571.8391,576.8212,1081400.0],["2024-04-01",576.6624,577.1388,568.5144,573.0896,837600.0],["2024-04-02",566.4403,568.0679,561.5078,567.2441,1381300.0],["2024-04-03",566.9165,573.8835,564.8919,571.6505,1151500.0],["2024-04-04",576.0271,577.6052,564.2766,566.3011,1231900.0],["2024-04-05",565.9142,579.4314,564.763,575.0845,1181300.0],["2024-04-08",574.9753,578.0122,571.3628,574.4294,998900.0],["2024-04-09",579.3718,585.4753,578.8259,584.7509,1026300.0],["2024-04-10",572.9308,575.2928,567.5716,569.3779,1282800.0],["2024-04-11",575.1837,575.9776,567.0456,570.2314,1295500.0],["2024-04-12",566.599,569.0603,557.399,560.9619,1201600.0],["2024-04-15",566.4104,566.4104,550.3229,553.6575,1031700.0],["2024-04-16",554.8186,554.8186,548.5066,550.3625,1010300.0],["2024-04-17",551.6626,551.8016,542.3237,543.1177,1610100.0],["2024-04-18",530.7616,540.7556,525.6406,537.4309,2075800.0],["2024-04-19",538.8501,542.016,535.0986,540.6663,1738400.0],["2024-04-22",545.0033,548.6853,539.0486,544.2391,1522800.0],["2024-04-23",563.2247,572.5338,555.7714,570.2512,2544000.0],["2024-04-24",573.6354,582.0315,560.9618,573.03,2034900.0],["2024-04-25",573.04,573.6255,565.676,567.4128,1184000.0],["2024-04-26",563.6514,570.6581,562.6689,569.2687,1438200.0],["2024-04-29",570.7474,575.1141,566.9859,572.5338,953800.0],["2024-04-30",570.3603,572.107,563.6811,564.4254,1515100.0],["2024-05-01",565.5569,577.506,564.1079,570.6481,1171900.0],["2024-05-02",575.1042,575.4119,561.2199,566.9364,1357400.0],["2024-05-03",575.4616,575.4616,567.3136,568.0579,1749700.0],["2024-05-06",571.0649,572.0375,566.0431,569.2189,1140700.0],["2024-05-07",567.1845,572.2361,561.0711,568.5442,1890700.0],["2024-05-08",568.3854,571.0055,563.4232,569.3084,1598100.0],["2024-05-09",569.894,574.6974,568.177,573.566,1513300.0],["2024-05-10",575.7891,589.5445,574.4393,588.552,1328800.0],["2024-05-13",586.8053,590.0407,584.5028,586.2396,944600.0],["2024-05-14",586.6961,592.6706,582.2202,590.3086,1040900.0],["2024-05-15",595.4693,597.4542,590.5368,594.4967,1188700.0],["2024-05-16",593.7325,595.5587,588.8001,592.6409,1409400.0],["2024-05-17",592.4423,592.5911,584.9095,590.8047,1398400.0],["2024-05-20",589.1475,592.7302,588.2741,589.5246,805700.0],["2024-05-21",589.5145,589.5145,580.9001,585.6638,1133200.0],["2024-05-22",585.2173,592.1247,583.1828,586.3387,873000.0],["2024-05-23",585.5448,587.5297,579.7489,580.6124,1185000.0],["2024-05-24",581.5751,583.5203,576.9601,579.6398,883300.0],["2024-05-28",577.2777,577.5754,564.8721,568.2465,1435500.0],["2024-05-29",565.8051,565.8051,559.4137,563.0163,1324500.0],["2024-05-30",547.3654,559.7114,546.1745,558.5106,2431300.0],["2024-05-31",560.3266,564.2865,556.1683,563.691,2106700.0],["2024-06-03",565.0905,569.2985,558.7587,565.2791,943700.0],["2024-06-04",566.4799,569.4176,560.9718,565.3683,995000.0],["2024-06-05",565.5469,571.2337,562.4406,570.936,896100.0],["2024-06-06",570.9458,577.2776,567.6211,575.4615,1153800.0],["2024-06-07",575.1341,581.5254,572.7324,576.7021,1231900.0],["2024-06-10",575.6202,577.8831,571.5115,577.0891,1540500.0],["2024-06-11",574.5783,575.6203,569.5763,571.5414,1407700.0],["2024-06-12",574.8859,577.5754,570.261,571.3428,1397900.0],["2024-06-13",569.0305,570.2909,560.7336,568.306,1304700.0],["2024-06-14",568.9217,569.16,562.8438,568.1172,1413700.0],["2024-06-17",562.5558,565.3861,559.8743,564.0951,1318400.0],["2024-06-18",565.6444,568.1073,560.7384,565.2571,1398100.0],["2024-06-20",556.9942,556.9942,547.9171,553.3793,3071500.0],["2024-06-21",554.869,564.6811,554.2731,560.7185,3153300.0],["2024-06-24",561.7215,567.581,558.4542,562.0592,1557600.0],["2024-06-25",560.9569,564.4328,552.3663,552.6941,1942300.0],["2024-06-26",552.9722,557.5207,551.0257,554.3328,1091400.0],["2024-06-27",552.8927,554.4221,545.4542,546.9936,1506900.0],["2024-06-28",549.1287,554.432,541.8789,549.1982,6150900.0],["2024-07-01",549.6452,553.7369,535.6918,537.9958,1459400.0],["2024-07-02",535.6024,537.8667,529.7926,530.2593,1316400.0],["2024-07-03",529.3358,536.099,528.7697,531.9279,908300.0],["2024-07-05",534.9469,536.4564,530.1799,536.3869,1233300.0],["2024-07-08",537.7277,539.2869,531.7491,532.6031,1140100.0],["2024-07-09",534.3908,534.6291,524.7376,528.2036,1567500.0],["2024-07-10",529.584,533.3082,525.1844,533.1791,1976200.0],["2024-07-11",536.0493,544.8583,534.1723,538.9592,1402400.0],["2024-07-12",538.9592,547.8675,537.1417,544.3221,945200.0],["2024-07-15",542.8324,545.9011,539.2571,540.9355,1326000.0],["2024-07-16",545.4641,551.9592,543.9545,551.6016,1122100.0],["2024-07-17",549.1982,556.1104,547.063,551.2441,1131200.0],["2024-07-18",547.8972,553.3295,534.0729,536.9033,1745000.0],["2024-07-19",537.4297,538.5022,527.8261,530.6764,1667300.0],["2024-07-22",536.953,543.3587,532.2952,542.6635,1163700.0],["2024-07-23",567.0446,568.3059,546.8842,548.4434,2005600.0],["2024-07-24",549.1188,571.2953,548.8507,570.7789,2857300.0],["2024-07-25",572.1792,599.6689,568.1968,590.413,3625200.0],["2024-07-26",596.7193,610.4244,595.1799,602.9661,2715300.0],["2024-07-29",600.096,603.6316,591.1083,599.9669,1621900.0],["2024-07-30",605.6178,611.507,598.7056,610.8317,1627100.0],["2024-07-31",610.0073,616.3633,605.1013,609.1235,1702300.0],["2024-08-01",612.1625,618.0219,608.6568,617.4956,1458200.0],["2024-08-02",617.6742,617.7239,601.3075,611.4573,1564700.0],["2024-08-05",603.3633,607.167,588.7346,593.9188,2117100.0],["2024-08-06",596.1333,608.6665,592.5083,597.8812,1316900.0],["2024-08-07",596.8384,597.6429,581.6535,583.3319,1692100.0],["2024-08-08",585.6856,597.0072,583.461,595.9147,1116700.0],["2024-08-09",595.8751,597.2158,589.7972,592.0814,963800.0],["2024-08-12",592.1608,595.4083,587.5229,594.9515,1164000.0],["2024-08-13",595.8552,601.4068,595.3388,600.0562,1042500.0],["2024-08-14",597.9508,599.3212,591.704,597.9606,1128100.0],["2024-08-15",601.3572,604.4359,595.8553,599.5398,1241100.0],["2024-08-16",597.6528,602.4099,595.4679,599.8277,1076200.0],["2024-08-19",600.0363,606.6803,599.798,603.4229,959400.0],["2024-08-20",605.7268,610.5733,604.1478,610.3151,1075500.0],["2024-08-21",610.7721,613.8706,604.8133,605.9753,965600.0],["2024-08-22",608.9546,609.4809,597.8614,599.7086,1138400.0],["2024-08-23",602.5986,603.5222,596.4312,601.953,777300.0],["2024-08-26",601.8339,602.7376,598.1097,601.4268,519500.0],["2024-08-27",601.4367,606.7797,597.8615,606.2037,737300.0],["2024-08-28",606.0546,613.7513,605.0218,608.9247,790500.0],["2024-08-29",610.2059,612.3113,605.4687,607.4748,722500.0],["2024-08-30",611.8744,613.7514,600.8408,610.8416,1059000.0],["2024-09-03",607.2663,610.8019,599.5001,602.261,1282200.0],["2024-09-04",601.4961,608.4579,600.0759,607.6932,1006000.0],["2024-09-05",606.8391,609.9476,597.1264,602.7078,1467600.0],["2024-09-06",603.3137,615.4398,603.3137,607.1273,1868800.0],["2024-09-09",610.2853,617.982,609.8781,616.1547,1443300.0],["2024-09-10",616.3534,623.5635,613.9997,619.9187,1302900.0],["2024-09-11",617.8034,618.717,604.6742,614.2083,1324100.0],["2024-09-12",611.4771,615.0524,600.0264,609.9377,1397600.0],["2024-09-13",611.0012,613.1874,604.0151,607.3541,1125100.0],["2024-09-16",611.7464,612.6308,603.4684,610.3154,1198100.0],["2024-09-17",609.3515,612.7303,603.2101,606.6783,1333000.0],["2024-09-18",605.3367,611.0806,598.1021,606.3105,1092600.0],["2024-09-19",613.7538,619.8555,607.99,616.3773,1474200.0],["2024-09-20",615.1749,615.1749,604.4026,609.8583,1983100.0],["2024-09-23",611.7961,612.5613,604.0051,606.5391,883200.0],["2024-09-24",607.3938,610.1266,604.0249,608.0596,1361100.0],["2024-09-25",610.0371,610.0769,592.2787,596.0352,1282500.0],["2024-09-26",600.7853,616.6655,600.7853,615.4631,1312800.0],["2024-09-27",615.5228,619.8755,610.2062,610.5838,871000.0],["2024-09-30",608.6658,615.1551,605.2275,614.7079,1041300.0],["2024-10-01",616.1288,616.1288,606.7577,609.1129,1169200.0],["2024-10-02",606.1913,612.7203,601.5505,608.8943,665400.0],["2024-10-03",606.0522,607.672,595.6078,597.168,1258200.0],["2024-10-04",598.8674,600.2189,592.8055,594.8724,871500.0],["2024-10-07",588.6217,595.5482,588.6217,595.1109,1165800.0],["2024-10-08",595.3096,598.5393,590.9967,591.7321,883500.0],["2024-10-09",590.4005,596.3233,589.4067,595.5084,890900.0],["2024-10-10",593.4414,593.4414,586.187,590.0825,1221100.0],["2024-10-11",591.921,598.6486,590.5992,593.1929,2138200.0],["2024-10-14",597.0389,600.7655,591.5136,600.0201,1006400.0],["2024-10-15",601.2225,606.7478,595.6376,596.7705,1290600.0],["2024-10-16",586.5845,593.0737,583.6033,587.8565,1369300.0],["2024-10-17",600.5667,604.5914,593.1433,595.5084,1946100.0],["2024-10-18",596.2836,600.6163,591.8414,597.9531,1081600.0],["2024-10-21",594.1569,596.8301,588.1248,591.6526,914600.0],["2024-10-22",583.8219,587.5088,580.5127,582.7189,1619600.0],["2024-10-23",570.9925,575.0768,562.5456,572.8906,2058300.0],["2024-10-24",568.7864,571.241,553.7807,553.8999,1757500.0],["2024-10-25",556.6625,558.7097,549.8553,550.9186,1090400.0],["2024-10-28",555.7582,555.8774,547.0131,549.09,1116700.0],["2024-10-29",547.52,550.1534,543.8331,544.3499,1638300.0],["2024-10-30",544.0816,551.2763,543.3362,547.1821,1452200.0],["2024-10-31",545.1349,548.6429,541.0903,542.9089,1472400.0],["2024-11-01",546.5659,561.3431,543.8728,554.4365,1459700.0],["2024-11-04",553.2042,556.0662,546.715,552.0017,815100.0],["2024-11-05",546.9733,558.2724,546.8044,557.2885,998400.0],["2024-11-06",566.6398,566.6398,545.7709,556.1855,1423100.0],["2024-11-07",561.4722,562.3467,550.7397,552.4191,1303800.0],["2024-11-08",553.7508,555.0626,545.5722,548.2951,1620400.0],["2024-11-11",545.6517,550.4714,541.6667,543.5051,1565800.0],["2024-11-12",545.7311,546.7249,536.678,537.3737,1723800.0],["2024-11-13",536.6284,541.3984,534.6409,538.5165,1212200.0],["2024-11-14",536.5291,538.9936,528.3703,529.692,1764800.0],["2024-11-15",526.0946,526.0946,508.5051,509.8765,3953000.0],["2024-11-18",507.8095,509.5685,495.4968,498.1601,3162200.0],["2024-11-19",493.092,508.1076,490.22,505.9412,3658700.0],["2024-11-20",503.9139,510.6416,499.5911,509.638,1533900.0],["2024-11-21",510.9099,512.9967,504.2915,512.8775,1956800.0],["2024-11-22",511.4068,513.772,504.0034,510.0553,1833500.0],["2024-11-25",509.1013,513.1162,506.1797,510.9895,3063500.0],["2024-11-26",510.9895,510.9895,504.1027,509.777,1748500.0],["2024-11-27",512.1919,525.558,511.7646,518.4029,2914100.0],["2024-11-29",519.8637,529.841,519.7345,526.3231,2108300.0],["2024-12-02",525.3989,531.5006,523.312,526.6411,2558600.0],["2024-12-03",526.9392,532.6334,524.6437,531.0832,2665200.0],["2024-12-04",529.2249,533.1801,521.5631,525.5679,2579700.0],["2024-12-05",523.9183,524.117,514.4478,517.6079,2665300.0],["2024-12-06",519.7345,528.0026,518.7408,526.0548,1869700.0],["2024-12-09",526.3828,534.7303,523.3518,533.8757,2106600.0],["2024-12-10",536.1613,539.0134,531.1925,532.5042,1938000.0],["2024-12-11",531.6596,536.6583,530.3081,531.0236,1389200.0],["2024-12-12",528.0125,528.569,520.7779,521.722,2539200.0],["2024-12-13",520.7673,525.1829,514.3031,523.9895,1553500.0],["2024-12-16",524.437,531.7863,523.8204,527.3409,2595600.0],["2024-12-17",523.1143,532.9897,523.1143,525.9288,2544800.0],["2024-12-18",525.0934,530.4041,513.0601,513.3385,1774300.0],["2024-12-19",515.8644,519.554,506.0587,513.8456,2235600.0],["2024-12-20",513.8456,523.532,512.1649,521.1651,2758900.0],["2024-12-23",517.3164,523.343,516.7297,522.3983,1558100.0],["2024-12-24",520.3696,526.0681,519.4248,526.0681,488700.0],["2024-12-26",521.712,524.427,520.817,524.2778,777700.0],["2024-12-27",521.1155,525.3719,520.121,523.1741,943200.0],["2024-12-30",519.8126,520.0513,512.9307,515.9838,1035500.0],["2024-12-31",517.4557,521.8514,514.3131,517.3662,1262900.0],["2025-01-02",516.3119,523.2038,515.2379,519.6932,1816800.0],["2025-01-03",521.4336,533.8349,519.8623,529.0912,1515200.0],["2025-01-06",526.973,542.318,525.6006,534.2328,1981800.0],["2025-01-07",536.55,548.3547,535.3169,542.6463,1839300.0],["2025-01-08",541.3833,544.7646,535.287,541.9302,1837800.0],["2025-01-10",538.7777,554.0929,538.3302,539.3246,2919900.0],["2025-01-13",541.1843,559.2245,538.6881,552.4619,2269900.0],["2025-01-14",554.431,558.3095,548.3447,553.9238,2207400.0],["2025-01-15",554.8089,560.7062,541.065,548.4341,3251300.0],["2025-01-16",548.0861,558.7173,543.412,558.6179,1835500.0],["2025-01-17",559.3637,561.8897,556.0321,556.5692,2140100.0],["2025-01-21",560.9946,573.1971,559.4631,569.9053,2311500.0],["2025-01-22",567.5384,576.3795,566.8622,571.4269,1702500.0],["2025-01-23",572.7795,573.4855,559.5527,571.6855,1246300.0],["2025-01-24",570.2335,574.3904,568.6522,571.6556,1156500.0],["2025-01-27",576.4689,580.8746,569.9749,580.4271,1727800.0],["2025-01-28",592.6196,593.7135,575.8225,581.0734,2156800.0],["2025-01-29",571.785,573.8535,563.5804,565.1019,2884300.0],["2025-01-30",587.3487,607.6065,586.752,603.3998,3349700.0],["2025-01-31",596.5677,601.7192,593.7135,594.4594,2165700.0],["2025-02-03",589.8648,597.1047,586.1155,590.4814,2135600.0],["2025-02-04",582.3664,588.6019,573.6745,577.374,2097400.0],["2025-02-05",586.3741,586.8416,574.7187,579.174,1348800.0],["2025-02-06",578.7365,580.8548,565.2412,569.5573,2034100.0],["2025-02-07",571.6159,574.301,563.3318,568.3241,1826900.0],["2025-02-10",557.0167,560.2587,541.0153,549.8165,2972000.0],["2025-02-11",547.4596,550.8907,538.9965,542.2286,2234300.0],["2025-02-12",536.1223,538.9963,529.2702,535.0383,2062200.0],["2025-02-13",537.0274,537.2064,528.2858,529.7079,1915400.0],["2025-02-14",532.1543,534.5013,528.3852,528.9222,1517100.0],["2025-02-18",528.7332,530.1155,518.1816,520.2104,2969600.0],["2025-02-19",518.3506,529.668,517.1374,527.9376,1965200.0],["2025-02-20",530.8416,540.3888,530.6527,534.8693,1967800.0],["2025-02-21",535.3964,539.6329,529.0714,529.6183,1613900.0],["2025-02-24",528.8823,540.6273,528.8823,532.6017,1375400.0],["2025-02-25",531.846,538.2704,529.3796,536.5798,1888700.0],["2025-02-26",538.7478,540.8561,528.0272,530.3542,1330500.0],["2025-02-27",527.1817,530.0857,516.2721,520.3495,1539000.0],["2025-02-28",525.3519,527.1321,517.7142,526.0481,2229300.0],["2025-03-03",527.9972,529.5486,516.7694,520.7573,2330300.0],["2025-03-04",520.1408,521.9606,509.6389,513.7263,2720100.0],["2025-03-05",510.0566,522.0204,509.3406,521.3044,1685200.0],["2025-03-06",520.5585,531.0703,518.47,524.7354,1852900.0],["2025-03-07",521.8314,530.0459,516.4412,528.783,1799000.0],["2025-03-10",523.3829,533.2583,522.458,523.9,2174000.0],["2025-03-11",522.2889,523.8602,506.6057,511.3694,1864100.0],["2025-03-12",513.8457,517.8237,508.9925,509.8279,1412300.0],["2025-03-13",509.1814,513.6367,505.5515,506.0985,1574500.0],["2025-03-14",507.6213,521.4565,506.3373,519.6151,1745600.0],["2025-03-17",520.292,523.268,512.2696,517.1467,1670400.0],["2025-03-18",516.2311,519.7048,510.7468,519.0677,1232000.0],["2025-03-19",518.0227,520.0631,511.0254,515.9921,1603200.0],["2025-03-20",516.0817,518.2117,510.6671,516.2211,1537100.0],["2025-03-21",513.8522,516.1912,507.6214,515.3054,2192300.0],["2025-03-24",518.3611,524.3431,514.7182,517.4753,1100000.0],["2025-03-25",519.0479,520.7997,508.5372,511.9412,1170700.0],["2025-03-26",511.9511,515.5841,508.9651,511.2743,1216100.0],["2025-03-27",511.5928,512.9265,505.6904,509.2935,1249700.0],["2025-03-28",510.2192,510.9757,497.0708,497.8273,1787700.0],["2025-03-31",494.1844,498.2851,482.0114,495.2792,2915800.0],["2025-04-01",493.2487,494.1943,478.9656,480.7174,1837600.0],["2025-04-02",478.259,489.0683,477.3632,486.7791,2068700.0],["2025-04-03",479.6425,483.6437,465.9865,467.8378,2813600.0],["2025-04-04",459.3376,461.9454,435.1808,435.8676,3894200.0],["2025-04-07",415.8215,451.2256,409.2921,435.8278,4076300.0],["2025-04-08",449.0559,452.012,411.4023,417.3544,3929200.0],["2025-04-09",412.6962,452.9078,407.9385,451.4347,4597700.0],["2025-04-10",444.318,446.5077,413.373,425.4464,3902400.0],["2025-04-11",427.9846,438.6745,418.0412,436.1065,2657400.0],["2025-04-14",445.9106,448.7373,439.9385,447.2343,2370500.0],["2025-04-15",445.5025,448.17,436.3653,438.9432,2545900.0],["2025-04-16",439.2716,443.8602,433.3295,434.7528,1823500.0],["2025-04-17",432.5133,433.9864,423.0675,425.5061,3038300.0],["2025-04-21",423.5155,424.5108,414.6769,419.8825,2314800.0],["2025-04-22",427.7954,434.9718,424.5208,432.7024,3677800.0],["2025-04-23",454.4207,459.4571,427.4172,429.6269,3492200.0],["2025-04-24",427.9945,430.443,415.8414,424.6701,3662400.0],["2025-04-25",424.1326,424.7298,414.876,422.2614,2698300.0],["2025-04-28",427.9248,430.8312,414.8959,419.3749,2531600.0],["2025-04-29",419.8526,428.3329,416.8566,425.536,2437300.0],["2025-04-30",425.6554,427.3077,421.0172,426.9991,2944300.0],["2025-05-01",423.8738,426.8698,413.4427,417.9317,2771900.0],["2025-05-02",426.4717,429.4278,420.4499,421.5746,2492400.0],["2025-05-05",420.4299,422.9979,415.9111,420.3005,2637200.0],["2025-05-06",417.4937,421.5845,404.6041,405.1217,4070200.0],["2025-05-07",407.4807,411.4222,402.6831,405.9478,2959400.0],["2025-05-08",405.1715,413.811,400.9313,408.8642,3013600.0],["2025-05-09",408.685,410.5661,399.8762,401.2498,2318700.0],["2025-05-12",409.2225,430.7118,407.7892,430.5724,3716400.0],["2025-05-13",429.169,432.9513,425.3071,426.9494,2726900.0],["2025-05-14",427.9547,428.542,403.8875,404.1562,3201100.0],["2025-05-15",401.5484,405.1416,388.6787,403.0414,4129600.0],["2025-05-16",403.1111,410.7055,399.7966,410.1382,2498200.0],["2025-05-19",406.326,412.1388,405.3606,411.9895,1665000.0],["2025-05-20",410.7254,413.4626,407.9783,411.8203,2142000.0],["2025-05-21",407.4109,410.7354,395.5067,396.4224,2965800.0],["2025-05-22",392.8093,399.8663,391.9732,398.6122,2891400.0],["2025-05-23",391.9434,394.4915,388.838,391.824,2318100.0],["2025-05-27",400.0654,405.8483,398.6321,401.6678,2705700.0],["2025-05-28",401.9565,404.2657,398.5226,400.2545,1931400.0],["2025-05-29",401.1702,405.47,399.5478,401.8669,2499300.0],["2025-05-30",399.8365,403.5491,395.467,400.9413,2521300.0],["2025-06-02",398.2738,398.6421,390.8585,394.6209,2584000.0],["2025-06-03",393.2274,400.5232,389.4551,398.0648,3204100.0],["2025-06-04",400.6427,406.5749,400.3142,401.7774,2280700.0],["2025-06-05",402.8424,403.35,394.8996,396.5021,2504000.0],["2025-06-06",398.6918,404.7037,398.6918,400.0256,2630000.0],["2025-06-09",403.2903,410.6856,399.6473,406.6246,2164000.0],["2025-06-10",409.4912,418.0113,404.833,412.6066,2573800.0],["2025-06-11",413.9005,422.5301,411.3525,413.2137,3062700.0],["2025-06-12",412.0492,414.866,407.9982,413.3929,2067600.0],["2025-06-13",408.8794,411.8286,400.1113,401.297,2385800.0],["2025-06-16",405.402,405.402,395.7572,403.6086,1973200.0],["2025-06-17",398.547,402.0941,388.4439,388.8424,3040400.0],["2025-06-18",388.8425,394.3424,384.0599,391.1341,2884300.0],["2025-06-20",391.4629,396.4547,389.0816,396.4348,3812600.0],["2025-06-23",393.6947,399.1449,391.5725,398.7563,2486100.0],["2025-06-24",400.3405,404.6847,397.73,402.9012,2083000.0],["2025-06-25",400.759,413.4926,396.634,409.1584,3100800.0],["2025-06-26",408.0524,413.8014,407.7933,410.623,2927700.0],["2025-06-27",410.902,412.8948,405.4718,406.797,3923100.0],["2025-06-30",406.3586,411.7788,399.9918,403.9872,3919100.0],["2025-07-01",404.8142,427.5414,403.3795,419.9391,2603000.0],["2025-07-02",423.4563,428.8964,420.2181,426.2062,2669300.0],["2025-07-03",427.0631,431.3275,424.5323,427.7705,1359300.0],["2025-07-07",425.0106,427.7606,413.9111,417.1791,2497200.0],["2025-07-08",417.0595,431.5667,417.0595,424.622,2620900.0],["2025-07-09",420.6664,427.8303,410.3839,418.3548,2735100.0],["2025-07-10",419.3014,436.8973,416.8005,429.1655,2932800.0],["2025-07-11",428.6872,434.7351,424.1039,433.2804,2511400.0],["2025-07-14",427.4417,428.9363,420.507,423.795,2819300.0],["2025-07-15",426.8837,427.4417,415.6846,416.4717,2090500.0],["2025-07-16",416.7905,419.0224,412.277,414.7978,2762300.0],["2025-07-17",413.4926,425.449,411.7888,423.4363,2494600.0],["2025-07-18",424.3729,426.3557,409.9156,413.2435,2652500.0],["2025-07-21",413.4328,413.4926,401.8948,403.4691,2733800.0],["2025-07-22",404.8341,427.4317,403.6783,426.0667,3674200.0],["2025-07-23",471.5409,486.1576,463.8589,465.0147,8928300.0],["2025-07-24",464.9749,482.8397,463.3508,473.3045,6234000.0],["2025-07-25",478.2365,481.8434,472.6867,476.5826,4205500.0],["2025-07-28",473.713,485.3406,473.1451,483.1985,3412200.0],["2025-07-29",480.4883,486.7455,478.665,480.4086,3164200.0],["2025-07-30",482.222,483.1187,471.9295,475.5463,2583500.0],["2025-07-31",469.0699,482.1124,465.0446,465.9812,3413900.0],["2025-08-01",459.3554,462.4142,449.8102,461.3581,2756900.0],["2025-08-04",458.4287,466.0709,454.8817,464.8752,2092800.0],["2025-08-05",465.2838,468.1632,463.1515,464.7258,1992300.0],["2025-08-06",463.5401,464.8054,444.6589,447.3092,2539300.0],["2025-08-07",453.2078,455.4297,449.5312,453.0882,1490100.0],["2025-08-08",451.8427,460.0428,449.8002,459.0465,1689900.0],["2025-08-11",460.1126,466.0012,457.6615,460.7104,1706700.0],["2025-08-12",459.2358,476.4531,459.2358,475.6759,2104200.0],["2025-08-13",478.6948,485.2111,476.9811,483.0291,2054800.0],["2025-08-14",478.9937,484.135,477.4992,483.2781,1955200.0],["2025-08-15",484.962,489.7645,484.2347,487.2338,2462500.0],["2025-08-18",488.3497,491.4484,485.3706,485.7691,2211100.0],["2025-08-19",489.1368,499.1104,488.1106,496.48,2578500.0],["2025-08-20",496.9583,498.5525,490.9701,493.0127,2351500.0],["2025-08-21",490.6513,492.9828,481.0563,482.0028,1360600.0],["2025-08-22",485.7591,500.5651,485.1214,498.1738,1778400.0],["2025-08-25",497.4366,497.7654,487.4031,488.9674,1044300.0],["2025-08-26",488.3098,489.7346,484.962,486.7057,1341600.0],["2025-08-27",484.8624,489.1966,481.2257,486.347,1294800.0],["2025-08-28",485.8787,489.356,481.6341,487.9611,1407700.0],["2025-08-29",488.1604,492.4846,484.155,490.9303,1228200.0],["2025-09-02",487.5326,490.9103,477.29,485.7591,1303800.0],["2025-09-03",485.2609,487.7618,479.7809,482.7899,1219100.0],["2025-09-04",480.3289,488.4792,469.8969,487.712,1404200.0],["2025-09-05",488.2201,500.1765,487.3433,490.8107,1442600.0],["2025-09-08",485.9982,488.2899,479.203,485.8787,2223700.0],["2025-09-09",484.7129,488.2102,479.7709,480.6577,1505900.0],["2025-09-10",479.3724,484.0553,473.9123,474.8091,1442700.0],["2025-09-11",478.8344,490.2129,478.6151,489.625,1509800.0],["2025-09-12",486.8352,489.4756,477.7184,477.7184,1543200.0],["2025-09-15",477.4691,481.6177,469.4511,473.1609,1663500.0],["2025-09-16",468.9824,483.2632,468.763,479.4237,1799800.0],["2025-09-17",481.6377,485.2378,467.8555,471.3459,1947500.0],["2025-09-18",475.8436,480.9396,471.7349,479.7828,1576400.0],["2025-09-19",481.9668,486.6539,476.7112,478.2669,4244100.0],["2025-09-22",474.1781,480.421,469.4511,473.6895,2352200.0],["2025-09-23",469.8301,474.2679,466.0006,468.4638,3244900.0],["2025-09-24",466.6189,470.0395,461.6625,466.7186,2409600.0],["2025-09-25",465.7314,467.4766,456.1576,457.9627,3229300.0],["2025-09-26",459.7976,464.4648,459.0497,462.9689,1886400.0],["2025-09-29",465.5618,466.0704,455.4197,460.775,3018300.0],["2025-09-30",462.8492,484.9187,458.7405,483.692,4363900.0],["2025-10-01",485.6666,533.4355,485.6068,529.2769,6092700.0],["2025-10-02",524.2707,538.4218,521.568,523.5227,3262000.0],["2025-10-03",523.9216,543.9466,523.9216,541.8325,3048500.0],["2025-10-06",538.5215,544.3654,534.9912,542.4607,2560100.0],["2025-10-07",541.1942,547.9357,536.8661,537.6938,1870800.0],["2025-10-08",536.6566,547.7561,534.1635,534.7219,2153200.0],["2025-10-09",532.2786,536.0982,527.3921,533.2161,1830700.0],["2025-10-10",533.3656,536.4571,522.2162,523.363,1415800.0],["2025-10-13",526.0857,529.3766,522.4556,523.1437,1686600.0],["2025-10-14",520.3116,528.3993,518.0278,524.3904,1601000.0],["2025-10-15",523.4728,530.9523,520.9897,526.4247,1430400.0],["2025-10-16",542.8696,543.1089,532.6975,535.3104,2115900.0],["2025-10-17",532.6975,539.3891,530.5434,537.4445,2010200.0],["2025-10-20",539.5188,548.9529,538.5215,542.351,1665200.0],["2025-10-21",557.5493,566.8338,552.2239,556.4622,3932400.0],["2025-10-22",553.9791,569.7258,549.3717,565.647,3461200.0],["2025-10-23",566.3451,576.6568,560.8402,570.3441,1979300.0],["2025-10-24",572.578,574.2434,568.2299,570.9325,1655700.0],["2025-10-27",570.5236,571.102,559.5038,562.2364,1563600.0],["2025-10-28",562.5855,564.1013,554.0489,556.1033,992700.0],["2025-10-29",556.7814,570.0051,553.5403,556.7814,1953600.0],["2025-10-30",550.0897,564.0813,550.0897,554.697,1315100.0],["2025-10-31",550.4089,568.3596,550.359,565.8365,1872200.0],["2025-11-03",562.1167,564.1511,552.6826,563.3334,1835000.0],["2025-11-04",556.8811,567.7413,555.475,563.6924,1636000.0],["2025-11-05",558.8158,568.5989,552.6827,566.0859,1682900.0],["2025-11-06",561.3289,569.297,557.8185,564.4304,1277800.0],["2025-11-07",565.3179,575.7692,561.7577,570.8427,2264000.0],["2025-11-10",570.8029,582.062,566.8039,574.772,1380300.0],["2025-11-11",574.373,585.9812,573.2461,584.8842,1377700.0],["2025-11-12",582.6902,589.5514,580.4065,586.41,1504200.0],["2025-11-13",584.4953,596.8813,576.6668,578.5416,2745400.0],["2025-11-14",576.607,582.7302,571.4312,577.1255,1318000.0],["2025-11-17",574.0739,578.2025,565.0387,565.6071,1624400.0],["2025-11-18",561.3089,576.6368,554.9365,574.4529,1916000.0],["2025-11-19",573.0467,573.0467,565.657,572.2189,1247900.0],["2025-11-20",571.7801,578.8607,566.9036,571.1718,1167800.0],["2025-11-21",571.4311,588.235,567.9906,585.8715,1933500.0],["2025-11-24",584.8444,586.3103,577.5144,584.4654,1803100.0],["2025-11-25",580.606,600.6709,580.2071,596.1434,1803400.0],["2025-11-26",591.8052,594.9166,585.5823,591.6257,2059900.0],["2025-11-28",587.5768,592.3736,586.3402,589.2123,746000.0],["2025-12-01",593.2213,596.0436,581.1545,583.5479,1754200.0],["2025-12-02",580.3467,582.8499,576.3776,578.781,1918100.0],["2025-12-03",579.6984,586.4998,578.422,578.8608,1186600.0],["2025-12-04",577.4447,578.8608,558.6263,573.665,1961600.0],["2025-12-05",576.4174,577.5045,568.0604,571.2018,1873700.0],["2025-12-08",569.2372,572.9669,564.4603,566.6543,1412100.0],["2025-12-09",572.4284,573.675,560.3715,561.5284,1416000.0],["2025-12-10",561.4585,572.8871,561.4585,572.2389,1275600.0],["2025-12-11",575.0413,577.4946,569.2771,577.3151,1226400.0],["2025-12-12",576.2678,577.4745,568.6288,570.7131,1576500.0],["2025-12-15",573.0884,575.1942,564.5454,574.765,1702200.0],["2025-12-16",569.7051,573.7171,559.8847,569.0264,2015300.0],["2025-12-17",566.4117,571.8508,560.3737,561.4416,2301800.0],["2025-12-18",561.3319,568.278,553.4276,561.272,2287300.0],["2025-12-19",560.5633,568.737,557.8188,566.7011,3862600.0],["2025-12-22",567.6991,575.0046,564.6253,574.5555,1108400.0],["2025-12-23",574.2461,579.4058,572.5595,578.787,732000.0],["2025-12-24",577.4696,578.6573,575.1842,577.9686,401000.0],["2025-12-26",577.6493,580.0146,575.7132,579.5854,466100.0],["2025-12-29",578.9667,584.1364,578.9667,583.9069,1042800.0],["2025-12-30",581.0924,583.2881,578.6872,582.29,665000.0],["2025-12-31",582.5496,584.4458,577.8489,578.298,739300.0],["2026-01-02",578.3479,592.5297,575.8529,591.3321,2052300.0],["2026-01-05",592.5896,610.2344,591.3321,609.9849,2488100.0],["2026-01-06",604.8551,626.8314,604.8551,619.486,2554800.0],["2026-01-07",617.47,625.524,613.4979,615.9231,2404300.0],["2026-01-08",611.6416,622.1207,602.7892,605.2943,3147700.0],["2026-01-09",607.4,621.1626,603.3481,617.6296,2286500.0],["2026-01-12",619.7454,623.5478,605.404,614.2264,3184800.0],["2026-01-13",612.1007,618.9869,593.1185,605.8731,2847700.0],["2026-01-14",607.42,621.4819,605.893,620.5938,2460400.0],["2026-01-15",618.7374,628.6177,617.3801,623.4081,2541500.0],["2026-01-16",622.8493,628.4781,617.48,617.4899,2881000.0],["2026-01-20",608.2883,619.6157,604.7952,617.7794,3108800.0],["2026-01-21",621.0528,636.7116,619.0369,635.035,3182400.0],["2026-01-22",636.1228,642.7097,633.5479,638.1787,2621700.0],["2026-01-23",636.4122,637.9292,621.442,624.7355,2847400.0],["2026-01-26",624.0968,632.3903,621.9909,625.3742,1758300.0],["2026-01-27",620.3841,628.0688,616.7713,622.6696,1638200.0],["2026-01-28",617.4101,619.3662,605.1146,606.8112,2338100.0],["2026-01-29",584.6353,595.1643,571.0724,590.9827,3950400.0],["2026-01-30",580.5735,584.7852,573.0884,577.4597,3760700.0],["2026-02-02",574.7551,582.9387,572.1702,580.6134,1778800.0],["2026-02-03",578.8469,587.6793,565.2839,568.9566,2249800.0],["2026-02-04",570.3738,575.1343,561.8008,564.0963,2740600.0],["2026-02-05",562.6092,565.7031,540.2638,541.2817,3224900.0],["2026-02-06",542.16,545.174,535.9823,541.7509,2959400.0],["2026-02-09",540.124,547.7089,535.9424,545.673,2107600.0],["2026-02-10",548.3177,549.8547,536.4813,538.7268,2022100.0],["2026-02-11",536.6909,538.3177,521.3115,526.1219,3367600.0],["2026-02-12",525.7627,525.9523,492.6586,508.8065,4742000.0],["2026-02-13",513.4273,519.3155,503.2475,503.8164,3188300.0],["2026-02-17",501.5908,506.1417,497.1696,500.5928,3775400.0],["2026-02-18",499.5249,513.1378,497.4291,512.539,2662300.0],["2026-02-19",508.9861,514.4851,502.998,514.0959,1776100.0],["2026-02-20",509.6747,513.8564,505.503,509.9142,1362500.0],["2026-02-23",507.0001,517.8884,504.7945,515.4133,1618300.0],["2026-02-24",514.9841,520.5929,512.1897,514.5749,1314400.0],["2026-02-25",517.9682,517.9682,510.2436,512.6588,1480700.0],["2026-02-26",515.064,519.6248,509.0659,519.0859,1551100.0],["2026-02-27",514.7047,520.2437,508.4671,520.074,2031100.0],["2026-03-02",510.9921,512.6787,501.3114,507.5689,2050800.0],["2026-03-03",500.513,509.7047,492.3891,507.0899,2211500.0],["2026-03-04",508.9861,516.6209,507.9382,511.6707,1679200.0],["2026-03-05",502.1796,519.5451,501.002,517.8085,3283700.0],["2026-03-06",510.3035,513.3574,499.006,500.972,1637000.0],["2026-03-09",495.2335,509.5849,491.1516,508.9561,2210500.0],["2026-03-10",507.9881,508.9262,496.9501,499.0858,1864700.0],["2026-03-11",498.4071,500.3034,490.1536,494.7345,1627400.0],["2026-03-12",490.0239,490.6326,473.0577,474.9439,2516300.0],["2026-03-13",478.4504,481.0977,463.3455,463.905,3018600.0],["2026-03-16",470.5983,474.0248,466.7721,469.5293,2995700.0],["2026-03-17",475.0438,480.5083,470.9579,472.2366,2794900.0],["2026-03-18",468.3105,470.0188,461.5673,464.2246,2419800.0],["2026-03-19",460.7581,470.5183,457.881,469.7391,1843800.0],["2026-03-20",468.6003,476.4524,468.5903,473.9149,2285000.0],["2026-03-23",483.815,487.4414,475.1537,477.6412,1913200.0],["2026-03-24",472.3964,495.2935,469.5293,489.799,2241300.0],["2026-03-25",494.9139,499.4494,482.4764,490.2785,1729500.0],["2026-03-26",489.2596,495.7631,485.3335,488.3605,1301900.0],["2026-03-27",489.1297,490.2586,471.3575,472.886,1677800.0],["2026-03-30",477.9509,483.0957,473.6852,479.5692,1819600.0],["2026-03-31",487.2616,493.8649,479.1797,491.0378,2272000.0],["2026-04-01",495.803,500.5482,491.3674,494.0448,1505100.0],["2026-04-02",486.4524,506.3125,484.6242,490.9678,1696200.0],["2026-04-06",491.5073,492.8459,479.4694,487.7011,1473700.0],["2026-04-07",484.7541,489.859,479.5193,489.0098,1287600.0],["2026-04-08",501.4973,506.772,499.2296,502.9558,1507900.0],["2026-04-09",498.1107,504.8439,489.7591,499.9588,1491000.0],["2026-04-10",499.6092,503.3155,495.3135,495.6132,1308700.0],["2026-04-13",494.4643,515.1336,491.5473,513.715,1828900.0],["2026-04-14",515.823,529.4693,513.4853,526.692,2572100.0],["2026-04-15",528.3504,532.3264,524.2345,531.1376,2003600.0],["2026-04-16",526.8519,529.9688,513.785,515.4833,1375100.0],["2026-04-17",522.5861,529.5492,517.4813,526.0726,1988100.0],["2026-04-20",522.3064,528.2904,520.6181,525.4932,1437500.0],["2026-04-21",529.3394,537.8708,522.4263,524.0447,2141400.0],["2026-04-22",526.0926,529.4592,513.4653,513.4653,1801700.0],["2026-04-23",472.1767,475.9129,455.1437,466.2326,5729400.0],["2026-04-24",468.6802,474.5243,464.1947,469.2396,2684400.0],["2026-04-27",462.1967,474.7341,461.5374,467.5713,2280000.0],["2026-04-28",471.5173,472.5463,463.6552,469.7491,2243000.0],["2026-04-29",466.7821,474.5243,461.7871,465.7931,1387200.0],["2026-04-30",463.7651,479.4993,460.5383,478.4803,2161200.0],["2026-05-01",479.5193,481.3475,467.6312,468.7401,1425400.0],["2026-05-04",466.5124,469.919,461.4474,462.1367,1815700.0],["2026-05-05",464.3046,475.9929,459.1797,466.2926,2045900.0],["2026-05-06",470.6882,476.9419,466.1327,472.4764,1861500.0],["2026-05-07",472.886,479.819,467.8111,473.9849,2533600.0],["2026-05-08",473.0158,473.0158,455.903,464.5343,3905600.0],["2026-05-11",464.3945,466.3226,447.4315,452.1468,3952900.0],["2026-05-12",453.885,462.6362,452.3965,458.84,3055700.0],["2026-05-13",454.7242,462.9359,444.0748,445.5833,2801200.0],["2026-05-14",447.7611,458.7202,445.6033,447.7611,2100300.0],["2026-05-15",443.5753,444.5044,436.8821,437.901,2037800.0],["2026-05-18",438.0009,443.9949,434.8341,441.5574,1908500.0],["2026-05-19",441.5574,454.5443,439.5694,447.3615,3418500.0],["2026-05-20",448.6403,451.7871,438.2207,451.3376,2851600.0],["2026-05-21",450.4484,451.2576,440.6782,448.92,2012700.0],["2026-05-22",446.3526,454.0049,443.965,447.8311,1686100.0],["2026-05-26",446.912,449.7991,443.1657,447.7312,1942600.0],["2026-05-27",449.4794,456.942,446.9919,455.7531,2958600.0],["2026-05-28",460.7881,490.5183,460.7681,486.7321,4372700.0],["2026-05-29",481.6872,498.5003,480.5483,492.0168,4184100.0],["2026-06-01",489.3395,495.783,483.0158,493.5453,3194400.0],["2026-06-02",488.9299,491.4673,476.0328,481.5972,1774500.0],["2026-06-03",468.84,475.3036,468.6402,473.4754,1938900.0],["2026-06-04",481.6472,488.1606,475.6032,481.5473,2241900.0],["2026-06-05",483.7351,486.3025,469.1497,472.3265,1728100.0],["2026-06-08",472.3265,475.9429,468.4404,469.1597,1939500.0],["2026-06-09",473.0058,493.8649,472.9159,493.5752,2791000.0],["2026-06-10",491.3375,493.3954,481.4274,481.5573,2051000.0],["2026-06-11",483.4953,483.755,466.3325,475.1837,1776600.0],["2026-06-12",477.7611,481.4374,467.1617,468.87,2389700.0],["2026-06-15",470.28,476.34,468.5,473.72,1873600.0],["2026-06-16",474.0,477.44,470.59,472.63,1517100.0],["2026-06-17",467.89,472.15,457.64,461.69,2042500.0],["2026-06-18",461.63,467.94,459.0,464.61,3358500.0],["2026-06-22",461.63,468.35,458.91,464.01,1524600.0],["2026-06-23",469.89,471.12,460.13,469.35,1824600.0],["2026-06-24",478.12,493.0,473.5,492.2,2125200.0],["2026-06-25",492.78,515.96,492.49,505.75,2975400.0],["2026-06-26",509.73,514.8,499.56,513.03,4570100.0],["2026-06-29",511.67,511.67,501.44,506.42,2076300.0],["2026-06-30",508.32,508.38,495.1,501.36,2423600.0],["2026-07-01",504.78,521.17,502.87,513.33,2220000.0],["2026-07-02",518.69,529.15,511.98,523.44,2321800.0],["2026-07-06",520,520,506.825,517.6,1857788.88292],["2026-07-07",525,527.37,513.42,516.62,1366556.269585],["2026-07-08",510.85,512.96,507,510.13,2021574.958097],["2026-07-09",509.99,524.85,506.98,524.71,1384255.618119],["2026-07-10",525.5,533.08,522.6,527.05,1233073.792871],["2026-07-13",524.2,534.73,521.77,528.51,1168695.877574],["2026-07-14",525.01,537.82,523.3456,534.07,2121985.164953],["2026-07-15",537.24,540.37,533.83,535.29,2108075.091468],["2026-07-16",536.25,544.45,532.0102,543.19,1899364.038341],["2026-07-17",539.095,542.02,531.62,532.48,1476035.670447],["2026-07-20",530.57,532.55,522.56,526.23,1610984.205555],["2026-07-21",507.1,526.38,495.04,523.46,3524473.036443],["2026-07-22",524.72,528.81,517.6,526.46,2331768.430847],["2026-07-23",573.68,587.49,568.84,572.32,5802637.678197],["2026-07-24",570,574,555.91,568.26,2939441.836918],["2026-07-27",565,568.35,556.01,559.53,1962033.754875],["2026-07-28",572,588.56,568.98,576.41,3031714.844698],["2026-07-29",578.71,584.54,571.2,576.46,2546920.130003],["2026-07-30",567.37,577.05,560.42,576.77,2264707.071185],["2026-07-31",573.4,577.59,562.87,574.3,2112302.581515]]}