{"t":"TSN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.2521,1.3913,1.2521,1.2521,10800.0],["1980-03-18",1.2521,1.3913,1.2521,1.2521,8100.0],["1980-03-19",1.2521,1.3913,1.2521,1.2521,3150.0],["1980-03-20",1.2521,1.3913,1.2521,1.2521,9900.0],["1980-03-21",1.2521,1.3217,1.1826,1.1826,9900.0],["1980-03-24",1.1826,1.2869,1.1478,1.1478,24300.0],["1980-03-25",1.1478,1.2869,1.1478,1.1478,21150.0],["1980-03-26",1.1478,1.2869,1.1478,1.1478,900.0],["1980-03-27",1.1478,1.2173,1.0782,1.0782,22950.0],["1980-03-28",1.113,1.2521,1.113,1.113,6750.0],["1980-03-31",1.113,1.2521,1.113,1.113,7200.0],["1980-04-01",1.113,1.2521,1.113,1.113,1800.0],["1980-04-02",1.113,1.2521,1.113,1.113,5850.0],["1980-04-03",1.113,1.2521,1.113,1.113,6300.0],["1980-04-07",1.113,1.2173,1.0782,1.0782,5850.0],["1980-04-08",1.0782,1.1826,1.0434,1.0434,18450.0],["1980-04-09",1.0434,1.1826,1.0434,1.0434,14400.0],["1980-04-10",1.113,1.2521,1.113,1.113,13500.0],["1980-04-11",1.1826,1.3217,1.1826,1.1826,16650.0],["1980-04-14",1.1826,1.2521,1.113,1.113,10350.0],["1980-04-15",1.113,1.1826,1.0434,1.0434,4950.0],["1980-04-16",1.0434,1.1826,1.0434,1.0434,6300.0],["1980-04-17",1.0434,1.0434,1.0434,1.0434,0.0],["1980-04-18",1.0434,1.1826,1.0434,1.0434,1350.0],["1980-04-21",1.0434,1.1478,1.0087,1.0087,14400.0],["1980-04-22",1.0782,1.2173,1.0782,1.0782,13500.0],["1980-04-23",1.1826,1.3217,1.1826,1.1826,22050.0],["1980-04-24",1.1826,1.2869,1.1478,1.1478,20250.0],["1980-04-25",1.1478,1.2521,1.113,1.113,5400.0],["1980-04-28",1.113,1.2521,1.113,1.113,4500.0],["1980-04-29",1.113,1.2521,1.113,1.113,13050.0],["1980-04-30",1.113,1.2521,1.113,1.113,9900.0],["1980-05-01",1.113,1.2521,1.113,1.113,20700.0],["1980-05-02",1.113,1.2521,1.113,1.113,6750.0],["1980-05-05",1.113,1.2173,1.0782,1.0782,23850.0],["1980-05-06",1.113,1.2521,1.113,1.113,47700.0],["1980-05-07",1.1478,1.2869,1.1478,1.1478,32400.0],["1980-05-08",1.1478,1.2869,1.1478,1.1478,52650.0],["1980-05-09",1.1478,1.2521,1.113,1.113,32850.0],["1980-05-12",1.113,1.2521,1.113,1.113,19800.0],["1980-05-13",1.1478,1.2869,1.1478,1.1478,36000.0],["1980-05-14",1.2521,1.3913,1.2521,1.2521,17100.0],["1980-05-15",1.2869,1.426,1.2869,1.2869,10800.0],["1980-05-16",1.3913,1.5304,1.3913,1.3913,36900.0],["1980-05-19",1.3913,1.4956,1.3565,1.3565,1350.0],["1980-05-20",1.3565,1.4608,1.3217,1.3217,4950.0],["1980-05-21",1.3217,1.4608,1.3217,1.3217,9000.0],["1980-05-22",1.3217,1.4608,1.3217,1.3217,4500.0],["1980-05-23",1.3217,1.4608,1.3217,1.3217,4500.0],["1980-05-27",1.3565,1.4956,1.3565,1.3565,900.0],["1980-05-28",1.3565,1.4956,1.3565,1.3565,3600.0],["1980-05-29",1.3913,1.5304,1.3913,1.3913,16200.0],["1980-05-30",1.4956,1.6347,1.4956,1.4956,17100.0],["1980-06-02",1.4956,1.5652,1.426,1.426,1800.0],["1980-06-03",1.426,1.5652,1.426,1.426,4950.0],["1980-06-04",1.426,1.5304,1.3913,1.3913,1800.0],["1980-06-05",1.3913,1.5304,1.3913,1.3913,8100.0],["1980-06-06",1.3913,1.5304,1.3913,1.3913,2250.0],["1980-06-09",1.3913,1.4956,1.3565,1.3565,12150.0],["1980-06-10",1.3565,1.4608,1.3217,1.3217,1800.0],["1980-06-11",1.3217,1.3217,1.3217,1.3217,0.0],["1980-06-12",1.3217,1.4608,1.3217,1.3217,3600.0],["1980-06-13",1.3217,1.4608,1.3217,1.3217,9900.0],["1980-06-16",1.3217,1.4608,1.3217,1.3217,1350.0],["1980-06-17",1.3217,1.4608,1.3217,1.3217,5850.0],["1980-06-18",1.3217,1.4608,1.3217,1.3217,5400.0],["1980-06-19",1.3217,1.4608,1.3217,1.3217,5400.0],["1980-06-20",1.426,1.5652,1.426,1.426,64350.0],["1980-06-23",1.426,1.5652,1.426,1.426,21600.0],["1980-06-24",1.426,1.5652,1.426,1.426,15300.0],["1980-06-25",1.426,1.5652,1.426,1.426,24750.0],["1980-06-26",1.426,1.5652,1.426,1.426,6750.0],["1980-06-27",1.426,1.5304,1.3913,1.3913,3600.0],["1980-06-30",1.3913,1.5304,1.3913,1.3913,5850.0],["1980-07-01",1.3913,1.5304,1.3913,1.3913,12600.0],["1980-07-02",1.3913,1.5304,1.3913,1.3913,1350.0],["1980-07-03",1.4608,1.5999,1.4608,1.4608,40950.0],["1980-07-07",1.5999,1.6695,1.5999,1.5999,39600.0],["1980-07-08",1.6347,1.7043,1.6347,1.6347,64800.0],["1980-07-09",1.6347,1.6695,1.6347,1.6347,107550.0],["1980-07-10",1.6347,1.6695,1.6347,1.6347,4950.0],["1980-07-11",1.6347,1.7043,1.6347,1.6347,104400.0],["1980-07-14",1.6695,1.7043,1.6695,1.6695,13500.0],["1980-07-15",1.6695,1.7043,1.6695,1.6695,20250.0],["1980-07-16",1.6695,1.7043,1.6695,1.6695,17550.0],["1980-07-17",1.7738,1.8086,1.7738,1.7738,73800.0],["1980-07-18",1.7738,1.8086,1.7738,1.7738,38250.0],["1980-07-21",1.8086,1.8782,1.8086,1.8086,42750.0],["1980-07-22",1.8086,1.8434,1.8086,1.8086,17550.0],["1980-07-23",1.8086,1.8434,1.7738,1.7738,13500.0],["1980-07-24",1.8086,1.8434,1.8086,1.8086,34200.0],["1980-07-25",1.8782,1.913,1.8782,1.8782,58050.0],["1980-07-28",1.8782,1.913,1.8434,1.8434,28350.0],["1980-07-29",1.8782,1.913,1.8782,1.8782,40050.0],["1980-07-30",1.8782,1.913,1.8782,1.8782,15750.0],["1980-07-31",1.8782,1.8782,1.8086,1.8086,28800.0],["1980-08-01",1.8086,1.8434,1.8086,1.8086,33300.0],["1980-08-04",1.8086,1.8434,1.7738,1.7738,46350.0],["1980-08-05",1.7738,1.7738,1.7391,1.7391,22050.0],["1980-08-06",1.7391,1.8086,1.7391,1.7391,10800.0],["1980-08-07",1.7391,1.7738,1.7391,1.7391,18900.0],["1980-08-08",1.8086,1.8434,1.8086,1.8086,27900.0],["1980-08-11",1.8086,1.8782,1.8086,1.8086,5850.0],["1980-08-12",1.8086,1.8782,1.8086,1.8086,21600.0],["1980-08-13",1.8086,1.8782,1.8086,1.8086,16650.0],["1980-08-14",1.8782,1.913,1.8782,1.8782,28800.0],["1980-08-15",1.8782,1.9478,1.8782,1.8782,7200.0],["1980-08-18",1.8782,1.913,1.8782,1.8782,25650.0],["1980-08-19",1.8782,1.8782,1.8434,1.8434,104400.0],["1980-08-20",1.913,1.9825,1.913,1.913,37800.0],["1980-08-21",2.0521,2.0869,2.0521,2.0521,95400.0],["1980-08-22",2.1564,2.1912,2.1564,2.1564,80100.0],["1980-08-25",2.1564,2.1912,2.1564,2.1564,72000.0],["1980-08-26",2.1564,2.226,2.1564,2.1564,98550.0],["1980-08-27",2.1912,2.226,2.1912,2.1912,60750.0],["1980-08-28",2.1912,2.2608,2.1912,2.1912,85050.0],["1980-08-29",2.1912,2.2608,2.1912,2.1912,43650.0],["1980-09-02",2.226,2.2608,2.226,2.226,13050.0],["1980-09-03",2.2608,2.2956,2.2608,2.2608,48150.0],["1980-09-04",2.2608,2.2608,2.1912,2.1912,47250.0],["1980-09-05",2.226,2.2608,2.226,2.226,16200.0],["1980-09-08",2.226,2.2608,2.226,2.226,25650.0],["1980-09-09",2.226,2.2608,2.226,2.226,92700.0],["1980-09-10",2.226,2.2608,2.226,2.226,65700.0],["1980-09-11",2.226,2.2608,2.226,2.226,11700.0],["1980-09-12",2.226,2.2608,2.226,2.226,16200.0],["1980-09-15",2.1912,2.1912,2.1564,2.1564,27450.0],["1980-09-16",2.1912,2.226,2.1912,2.1912,54000.0],["1980-09-17",2.1912,2.226,2.1912,2.1912,6300.0],["1980-09-18",2.1912,2.226,2.1912,2.1912,11700.0],["1980-09-19",2.1912,2.226,2.1912,2.1912,11250.0],["1980-09-22",2.1912,2.226,2.1912,2.1912,36450.0],["1980-09-23",2.2956,2.3303,2.2956,2.2956,117900.0],["1980-09-24",2.3303,2.3651,2.3303,2.3303,56700.0],["1980-09-25",2.3303,2.3999,2.3303,2.3303,20250.0],["1980-09-26",2.3303,2.3303,2.2956,2.2956,110250.0],["1980-09-29",2.2956,2.2956,2.2608,2.2608,39150.0],["1980-09-30",2.2608,2.2956,2.2608,2.2608,4950.0],["1980-10-01",2.2608,2.2956,2.2608,2.2608,3150.0],["1980-10-02",2.2608,2.2956,2.2608,2.2608,11250.0],["1980-10-03",2.2608,2.2956,2.2608,2.2608,9000.0],["1980-10-06",2.2608,2.2608,2.226,2.226,21150.0],["1980-10-07",2.226,2.2608,2.226,2.226,18900.0],["1980-10-08",2.226,2.2956,2.226,2.226,9450.0],["1980-10-09",2.226,2.2608,2.226,2.226,11700.0],["1980-10-10",2.226,2.2956,2.226,2.226,6300.0],["1980-10-13",2.226,2.2608,2.226,2.226,19800.0],["1980-10-14",2.226,2.2956,2.226,2.226,17100.0],["1980-10-15",2.226,2.2608,2.226,2.226,47700.0],["1980-10-16",2.226,2.226,2.1912,2.1912,57150.0],["1980-10-17",2.1912,2.226,2.1564,2.1564,4950.0],["1980-10-20",2.1564,2.226,2.1564,2.1564,65700.0],["1980-10-21",2.1564,2.226,2.1564,2.1564,24750.0],["1980-10-22",2.1564,2.1564,2.1564,2.1564,0.0],["1980-10-23",2.1912,2.226,2.1912,2.1912,18000.0],["1980-10-24",2.1912,2.2608,2.1912,2.1912,1800.0],["1980-10-27",2.1912,2.2608,2.1912,2.1912,900.0],["1980-10-28",2.1912,2.2608,2.1912,2.1912,8100.0],["1980-10-29",2.226,2.2608,2.226,2.226,2250.0],["1980-10-30",2.226,2.226,2.1912,2.1912,44550.0],["1980-10-31",2.1912,2.1912,2.1217,2.1217,15300.0],["1980-11-03",2.1217,2.1738,2.1217,2.1217,4500.0],["1980-11-05",2.1217,2.1564,2.0869,2.0869,23400.0],["1980-11-06",2.0869,2.1564,2.0869,2.0869,1800.0],["1980-11-07",2.0869,2.1217,2.0521,2.0521,9000.0],["1980-11-10",2.0521,2.1217,2.0521,2.0521,2700.0],["1980-11-11",2.1217,2.1564,2.1217,2.1217,21150.0],["1980-11-12",2.1564,2.1912,2.1564,2.1564,48150.0],["1980-11-13",2.1564,2.1912,2.1217,2.1217,7200.0],["1980-11-14",2.1564,2.1912,2.1564,2.1564,99450.0],["1980-11-17",2.1564,2.226,2.1564,2.1564,42300.0],["1980-11-18",2.1564,2.1912,2.1564,2.1564,13050.0],["1980-11-19",2.1564,2.1564,2.1217,2.1217,42750.0],["1980-11-20",2.1217,2.1564,2.1217,2.1217,28350.0],["1980-11-21",2.1217,2.1912,2.1217,2.1217,132300.0],["1980-11-24",2.1217,2.1912,2.1217,2.1217,23850.0],["1980-11-25",2.1217,2.1912,2.1217,2.1217,55800.0],["1980-11-26",2.1564,2.1912,2.1564,2.1564,20700.0],["1980-11-28",2.1564,2.1564,2.1217,2.1217,37350.0],["1980-12-01",2.1217,2.1912,2.1217,2.1217,402300.0],["1980-12-02",2.226,2.2608,2.226,2.226,34650.0],["1980-12-03",2.2608,2.3303,2.2608,2.2608,82800.0],["1980-12-04",2.226,2.226,2.1564,2.1564,40500.0],["1980-12-05",2.1564,2.226,2.1564,2.1564,7650.0],["1980-12-08",2.1564,2.1564,2.1217,2.1217,18450.0],["1980-12-09",2.1217,2.1564,2.0869,2.0869,15750.0],["1980-12-10",2.1564,2.1912,2.1564,2.1564,38700.0],["1980-12-11",2.1564,2.226,2.1564,2.1564,23850.0],["1980-12-12",2.2608,2.3303,2.2608,2.2608,98550.0],["1980-12-15",2.2608,2.3303,2.2608,2.2608,6300.0],["1980-12-16",2.2608,2.3303,2.2608,2.2608,11700.0],["1980-12-17",2.2608,2.3303,2.2608,2.2608,7650.0],["1980-12-18",2.2608,2.2956,2.2608,2.2608,3600.0],["1980-12-19",2.2608,2.2956,2.2608,2.2608,4500.0],["1980-12-22",2.2608,2.2956,2.2608,2.2608,6750.0],["1980-12-23",2.2608,2.2956,2.226,2.226,18000.0],["1980-12-24",2.226,2.2956,2.226,2.226,4950.0],["1980-12-26",2.2434,2.2956,2.2434,2.2434,5850.0],["1980-12-29",2.2434,2.2956,2.226,2.226,38250.0],["1980-12-30",2.2434,2.2956,2.2434,2.2434,6750.0],["1980-12-31",2.2434,2.2956,2.2434,2.2434,12600.0],["1981-01-02",2.2434,2.2956,2.2434,2.2434,450.0],["1981-01-05",2.3651,2.4347,2.3651,2.3651,253800.0],["1981-01-06",2.3651,2.3999,2.3651,2.3651,64350.0],["1981-01-07",2.3303,2.3303,2.2956,2.2956,16650.0],["1981-01-08",2.2956,2.2956,2.226,2.226,71550.0],["1981-01-09",2.2608,2.2956,2.2608,2.2608,14850.0],["1981-01-12",2.3999,2.4695,2.3999,2.3999,76950.0],["1981-01-13",2.4347,2.4695,2.4347,2.4347,20250.0],["1981-01-14",2.4695,2.5043,2.4695,2.4695,42750.0],["1981-01-15",2.4695,2.5043,2.4695,2.4695,26550.0],["1981-01-16",2.4695,2.5043,2.4695,2.4695,10350.0],["1981-01-19",2.4695,2.5043,2.4695,2.4695,3150.0],["1981-01-20",2.4695,2.5043,2.4695,2.4695,18450.0],["1981-01-21",2.4521,2.4521,2.3999,2.3999,29250.0],["1981-01-22",2.3999,2.3999,2.3651,2.3651,3150.0],["1981-01-23",2.3651,2.3651,2.2956,2.2956,18450.0],["1981-01-26",2.2956,2.3651,2.2956,2.2956,19800.0],["1981-01-27",2.2956,2.3651,2.2956,2.2956,9000.0],["1981-01-28",2.2956,2.3651,2.2956,2.2956,10800.0],["1981-01-29",2.2956,2.3651,2.2956,2.2956,9450.0],["1981-01-30",2.2956,2.3651,2.2956,2.2956,13950.0],["1981-02-02",2.2956,2.3651,2.2956,2.2956,71550.0],["1981-02-03",2.2956,2.3651,2.2956,2.2956,7200.0],["1981-02-04",2.2956,2.3651,2.2956,2.2956,10350.0],["1981-02-05",2.2956,2.3651,2.2956,2.2956,12600.0],["1981-02-06",2.313,2.3477,2.313,2.313,900.0],["1981-02-09",2.313,2.3303,2.2956,2.2956,9900.0],["1981-02-10",2.2956,2.3303,2.2956,2.2956,9900.0],["1981-02-11",2.2956,2.3303,2.2956,2.2956,4050.0],["1981-02-12",2.2956,2.3303,2.2956,2.2956,6300.0],["1981-02-13",2.2956,2.3303,2.2956,2.2956,18900.0],["1981-02-17",2.2956,2.3651,2.2956,2.2956,17550.0],["1981-02-18",2.2956,2.3303,2.2608,2.2608,4050.0],["1981-02-19",2.2608,2.3303,2.2608,2.2608,2700.0],["1981-02-20",2.2608,2.2608,2.2608,2.2608,0.0],["1981-02-23",2.2608,2.2608,2.2608,2.2608,0.0],["1981-02-24",2.2608,2.3303,2.2608,2.2608,6750.0],["1981-02-25",2.2608,2.2956,2.2608,2.2608,1350.0],["1981-02-26",2.2608,2.2956,2.2608,2.2608,2700.0],["1981-02-27",2.2608,2.2608,2.2608,2.2608,0.0],["1981-03-02",2.2608,2.2608,2.2608,2.2608,0.0],["1981-03-03",2.2956,2.3303,2.2956,2.2956,41850.0],["1981-03-04",2.2956,2.3303,2.2956,2.2956,2250.0],["1981-03-05",2.2956,2.3303,2.2956,2.2956,38250.0],["1981-03-06",2.2956,2.2956,2.226,2.226,41850.0],["1981-03-09",2.226,2.2608,2.1912,2.1912,14400.0],["1981-03-10",2.1912,2.1912,2.1564,2.1564,6750.0],["1981-03-11",2.1564,2.1912,2.1564,2.1564,8550.0],["1981-03-12",2.1564,2.226,2.1564,2.1564,4950.0],["1981-03-13",2.1564,2.1564,2.1564,2.1564,0.0],["1981-03-16",2.1912,2.226,2.1912,2.1912,3600.0],["1981-03-17",2.1912,2.226,2.1912,2.1912,20700.0],["1981-03-18",2.1912,2.226,2.1912,2.1912,10350.0],["1981-03-19",2.1912,2.226,2.1912,2.1912,6750.0],["1981-03-20",2.1912,2.226,2.1912,2.1912,23850.0],["1981-03-23",2.1912,2.226,2.1564,2.1564,5850.0],["1981-03-24",2.1564,2.1912,2.1564,2.1564,27450.0],["1981-03-25",2.1564,2.1912,2.1564,2.1564,4050.0],["1981-03-26",2.1564,2.1912,2.1564,2.1564,2700.0],["1981-03-27",2.1564,2.1912,2.1217,2.1217,5850.0],["1981-03-30",2.1217,2.1217,2.0521,2.0521,4050.0],["1981-03-31",2.0521,2.1217,2.0521,2.0521,20700.0],["1981-04-01",2.0521,2.1217,2.0521,2.0521,18450.0],["1981-04-02",2.0869,2.1564,2.0869,2.0869,3150.0],["1981-04-03",2.0869,2.1564,2.0869,2.0869,900.0],["1981-04-06",2.0869,2.1564,2.0869,2.0869,19800.0],["1981-04-07",2.0869,2.1564,2.0869,2.0869,450.0],["1981-04-08",2.0869,2.1217,2.0869,2.0869,23850.0],["1981-04-09",2.0869,2.1217,2.0869,2.0869,2700.0],["1981-04-10",2.0869,2.1217,2.0869,2.0869,7200.0],["1981-04-13",2.0869,2.1217,2.0521,2.0521,6300.0],["1981-04-14",2.0521,2.1217,2.0173,2.0173,12600.0],["1981-04-15",2.0173,2.1217,2.0173,2.0173,2700.0],["1981-04-16",2.0521,2.1217,2.0521,2.0521,4950.0],["1981-04-20",2.0521,2.1217,2.0521,2.0521,9450.0],["1981-04-21",2.0521,2.1217,2.0521,2.0521,6750.0],["1981-04-22",2.0521,2.0869,2.0521,2.0521,47700.0],["1981-04-23",2.0521,2.1217,2.0521,2.0521,7200.0],["1981-04-24",2.0869,2.1564,2.0869,2.0869,7650.0],["1981-04-27",2.0869,2.1564,2.0869,2.0869,9000.0],["1981-04-28",2.1217,2.1564,2.1217,2.1217,14850.0],["1981-04-29",2.1217,2.1912,2.1217,2.1217,3600.0],["1981-04-30",2.1217,2.1912,2.1217,2.1217,1350.0],["1981-05-01",2.1217,2.1912,2.1217,2.1217,6750.0],["1981-05-04",2.1217,2.1912,2.1217,2.1217,4500.0],["1981-05-05",2.1217,2.1912,2.1217,2.1217,10350.0],["1981-05-06",2.1217,2.1912,2.1217,2.1217,20700.0],["1981-05-07",2.1217,2.1217,2.1217,2.1217,0.0],["1981-05-08",2.1217,2.1912,2.1217,2.1217,5400.0],["1981-05-11",2.1217,2.1912,2.1217,2.1217,2700.0],["1981-05-12",2.1217,2.1912,2.1217,2.1217,2700.0],["1981-05-13",2.1564,2.1912,2.1564,2.1564,103950.0],["1981-05-14",2.1564,2.226,2.1564,2.1564,5850.0],["1981-05-15",2.1912,2.226,2.1912,2.1912,10800.0],["1981-05-18",2.1912,2.226,2.1912,2.1912,9900.0],["1981-05-19",2.1912,2.226,2.1912,2.1912,9450.0],["1981-05-20",2.1912,2.226,2.1912,2.1912,1350.0],["1981-05-21",2.1912,2.226,2.1912,2.1912,16200.0],["1981-05-22",2.1912,2.226,2.1912,2.1912,18450.0],["1981-05-26",2.1912,2.226,2.1912,2.1912,900.0],["1981-05-27",2.1912,2.226,2.1912,2.1912,18900.0],["1981-05-28",2.226,2.2608,2.226,2.226,53100.0],["1981-05-29",2.3651,2.3999,2.3651,2.3651,169650.0],["1981-06-01",2.3651,2.3999,2.3651,2.3651,17100.0],["1981-06-02",2.3651,2.3651,2.3303,2.3303,38250.0],["1981-06-03",2.3303,2.3651,2.3303,2.3303,14400.0],["1981-06-04",2.3303,2.3651,2.3303,2.3303,1800.0],["1981-06-05",2.3303,2.3651,2.3303,2.3303,22950.0],["1981-06-08",2.3303,2.3651,2.2956,2.2956,15750.0],["1981-06-09",2.2608,2.2608,2.1912,2.1912,9000.0],["1981-06-10",2.1912,2.2608,2.1912,2.1912,450.0],["1981-06-11",2.1912,2.2608,2.1912,2.1912,11250.0],["1981-06-12",2.1912,2.2608,2.1912,2.1912,2250.0],["1981-06-15",2.1912,2.2608,2.1912,2.1912,1800.0],["1981-06-16",2.1912,2.2608,2.1912,2.1912,5850.0],["1981-06-17",2.1912,2.1912,2.1564,2.1564,27450.0],["1981-06-18",2.1564,2.2608,2.1564,2.1564,7200.0],["1981-06-19",2.1912,2.2608,2.1912,2.1912,6300.0],["1981-06-22",2.1912,2.226,2.1912,2.1912,4050.0],["1981-06-23",2.1912,2.226,2.1564,2.1564,13950.0],["1981-06-24",2.1912,2.226,2.1912,2.1912,2250.0],["1981-06-25",2.1912,2.2608,2.1912,2.1912,13950.0],["1981-06-26",2.1912,2.2608,2.1912,2.1912,11250.0],["1981-06-29",2.1912,2.2608,2.1912,2.1912,15750.0],["1981-06-30",2.1912,2.2608,2.1912,2.1912,4050.0],["1981-07-01",2.1912,2.2608,2.1912,2.1912,5850.0],["1981-07-02",2.1912,2.226,2.1564,2.1564,8100.0],["1981-07-06",2.1564,2.226,2.1564,2.1564,1350.0],["1981-07-07",2.1564,2.1912,2.1564,2.1564,13050.0],["1981-07-08",2.1564,2.1912,2.1217,2.1217,45000.0],["1981-07-09",2.1217,2.1217,2.1217,2.1217,0.0],["1981-07-10",2.1217,2.1912,2.1217,2.1217,8550.0],["1981-07-13",2.1564,2.1912,2.1564,2.1564,11700.0],["1981-07-14",2.1564,2.1912,2.1564,2.1564,8550.0],["1981-07-15",2.1564,2.1564,2.1564,2.1564,0.0],["1981-07-16",2.1564,2.1912,2.1564,2.1564,2250.0],["1981-07-17",2.1564,2.1912,2.1564,2.1564,3600.0],["1981-07-20",2.1564,2.1912,2.1564,2.1564,6300.0],["1981-07-21",2.1564,2.1912,2.1564,2.1564,1350.0],["1981-07-22",2.1564,2.1912,2.1564,2.1564,7650.0],["1981-07-23",2.1564,2.1912,2.1564,2.1564,14400.0],["1981-07-24",2.1564,2.1912,2.1564,2.1564,1800.0],["1981-07-27",2.1564,2.1912,2.1564,2.1564,10800.0],["1981-07-28",2.1564,2.1912,2.1564,2.1564,28800.0],["1981-07-29",2.1564,2.1912,2.1217,2.1217,9000.0],["1981-07-30",2.1217,2.1912,2.1217,2.1217,2700.0],["1981-07-31",2.1217,2.1564,2.1217,2.1217,7650.0],["1981-08-03",2.1217,2.1564,2.1217,2.1217,450.0],["1981-08-04",2.1217,2.1564,2.1217,2.1217,4950.0],["1981-08-05",2.1217,2.1564,2.1217,2.1217,14400.0],["1981-08-06",2.1217,2.1564,2.1217,2.1217,102150.0],["1981-08-07",2.1217,2.1564,2.1217,2.1217,9900.0],["1981-08-10",2.1217,2.1217,2.1217,2.1217,0.0],["1981-08-11",2.1217,2.1564,2.0869,2.0869,450.0],["1981-08-12",2.0869,2.1564,2.0869,2.0869,26100.0],["1981-08-13",2.0869,2.1564,2.0869,2.0869,8550.0],["1981-08-14",2.0869,2.0869,2.0869,2.0869,0.0],["1981-08-17",2.0869,2.1217,2.0869,2.0869,27000.0],["1981-08-18",2.0869,2.1217,2.0521,2.0521,900.0],["1981-08-19",2.0521,2.0869,2.0173,2.0173,3600.0],["1981-08-20",2.1564,2.1912,2.1564,2.1564,74250.0],["1981-08-21",2.1564,2.1912,2.1564,2.1564,11700.0],["1981-08-24",2.1564,2.1912,2.1217,2.1217,35100.0],["1981-08-25",2.1217,2.1912,2.1217,2.1217,9000.0],["1981-08-26",2.1217,2.1564,2.1217,2.1217,5400.0],["1981-08-27",2.1217,2.1564,2.1217,2.1217,1800.0],["1981-08-28",2.1217,2.1564,2.1217,2.1217,4950.0],["1981-08-31",2.1217,2.1217,2.1217,2.1217,0.0],["1981-09-01",2.1217,2.1217,2.0869,2.0869,40050.0],["1981-09-02",2.0869,2.1217,2.0521,2.0521,2700.0],["1981-09-03",2.0521,2.0869,2.0173,2.0173,21600.0],["1981-09-04",1.9478,1.9478,1.913,1.913,12150.0],["1981-09-08",1.8434,1.8434,1.8086,1.8086,9450.0],["1981-09-09",1.7738,1.7738,1.7391,1.7391,5400.0],["1981-09-10",1.7391,1.7738,1.7391,1.7391,1800.0],["1981-09-11",1.7391,1.7391,1.7391,1.7391,0.0],["1981-09-14",1.7391,1.7738,1.7391,1.7391,5400.0],["1981-09-15",1.7391,1.7738,1.7391,1.7391,900.0],["1981-09-16",1.7391,1.7738,1.7391,1.7391,4500.0],["1981-09-17",1.7391,1.7391,1.6695,1.6695,10350.0],["1981-09-18",1.6347,1.6347,1.5652,1.5652,24300.0],["1981-09-21",1.5652,1.6347,1.5652,1.5652,8100.0],["1981-09-22",1.6347,1.6695,1.6347,1.6347,7200.0],["1981-09-23",1.6347,1.6695,1.5999,1.5999,8550.0],["1981-09-24",1.5999,1.6695,1.5999,1.5999,1350.0],["1981-09-25",1.5999,1.6347,1.5652,1.5652,4950.0],["1981-09-28",1.5652,1.5999,1.5652,1.5652,2250.0],["1981-09-29",1.5999,1.6347,1.5999,1.5999,450.0],["1981-09-30",1.5999,1.5999,1.5999,1.5999,0.0],["1981-10-01",1.6695,1.7043,1.6695,1.6695,9000.0],["1981-10-02",1.7043,1.7391,1.7043,1.7043,4950.0],["1981-10-05",1.7043,1.7738,1.7043,1.7043,3600.0],["1981-10-06",1.7043,1.7738,1.7043,1.7043,450.0],["1981-10-07",1.7043,1.7043,1.7043,1.7043,0.0],["1981-10-08",1.7738,1.8434,1.7738,1.7738,13050.0],["1981-10-09",1.7738,1.8086,1.7738,1.7738,7200.0],["1981-10-12",1.7738,1.8434,1.7738,1.7738,2250.0],["1981-10-13",1.8434,1.8782,1.8434,1.8434,12150.0],["1981-10-14",1.8434,1.8782,1.8086,1.8086,11250.0],["1981-10-15",1.8086,1.8434,1.7738,1.7738,8550.0],["1981-10-16",1.7738,1.8434,1.7738,1.7738,900.0],["1981-10-19",1.6695,1.6695,1.6347,1.6347,68850.0],["1981-10-20",1.6347,1.7043,1.6347,1.6347,2700.0],["1981-10-21",1.7391,1.7738,1.7391,1.7391,16650.0],["1981-10-22",1.7391,1.7738,1.7391,1.7391,11700.0],["1981-10-23",1.7391,1.7391,1.7391,1.7391,0.0],["1981-10-26",1.7391,1.7391,1.7043,1.7043,9900.0],["1981-10-27",1.7043,1.7043,1.7043,1.7043,0.0],["1981-10-28",1.7043,1.7391,1.6695,1.6695,900.0],["1981-10-29",1.6695,1.7391,1.6695,1.6695,450.0],["1981-10-30",1.6695,1.7391,1.6695,1.6695,900.0],["1981-11-02",1.6695,1.7391,1.6695,1.6695,2700.0],["1981-11-03",1.6695,1.7391,1.6695,1.6695,1800.0],["1981-11-04",1.6695,1.7391,1.6695,1.6695,4050.0],["1981-11-05",1.6695,1.7391,1.6695,1.6695,24750.0],["1981-11-06",1.6695,1.7043,1.6695,1.6695,4050.0],["1981-11-09",1.6695,1.7043,1.6695,1.6695,4950.0],["1981-11-10",1.6695,1.6695,1.5999,1.5999,7200.0],["1981-11-11",1.6347,1.6695,1.6347,1.6347,3150.0],["1981-11-12",1.6347,1.6695,1.6347,1.6347,450.0],["1981-11-13",1.6347,1.7043,1.6347,1.6347,6750.0],["1981-11-16",1.6347,1.6347,1.6347,1.6347,0.0],["1981-11-17",1.7391,1.7738,1.7391,1.7391,82800.0],["1981-11-18",1.8782,1.9478,1.8782,1.8782,37350.0],["1981-11-19",2.0521,2.0869,2.0521,2.0521,87750.0],["1981-11-20",2.0521,2.0521,1.9825,1.9825,7200.0],["1981-11-23",1.9825,2.0173,1.9478,1.9478,11700.0],["1981-11-24",1.9478,1.9825,1.913,1.913,22950.0],["1981-11-25",1.913,1.9825,1.913,1.913,17550.0],["1981-11-27",1.913,1.9825,1.913,1.913,2700.0],["1981-11-30",1.8782,1.8782,1.8434,1.8434,27000.0],["1981-12-01",1.8434,1.913,1.8434,1.8434,1800.0],["1981-12-02",1.8434,1.8434,1.8434,1.8434,0.0],["1981-12-03",1.8434,1.8434,1.8434,1.8434,0.0],["1981-12-04",1.8782,1.913,1.8782,1.8782,13950.0],["1981-12-07",1.8782,1.913,1.8782,1.8782,900.0],["1981-12-08",1.8782,1.9478,1.8782,1.8782,3600.0],["1981-12-09",1.8782,1.9478,1.8782,1.8782,7650.0],["1981-12-10",1.9478,2.0173,1.9478,1.9478,11250.0],["1981-12-11",1.9478,2.0173,1.913,1.913,4950.0],["1981-12-14",1.913,1.9825,1.913,1.913,5400.0],["1981-12-15",1.913,1.913,1.8782,1.8782,4500.0],["1981-12-16",1.8782,1.9478,1.8782,1.8782,13950.0],["1981-12-17",1.8782,1.8782,1.8782,1.8782,0.0],["1981-12-18",1.8782,1.913,1.8782,1.8782,1350.0],["1981-12-21",1.8782,1.913,1.8782,1.8782,2250.0],["1981-12-22",1.8782,1.8782,1.8434,1.8434,2250.0],["1981-12-23",1.8434,1.8782,1.8086,1.8086,1350.0],["1981-12-24",1.8086,1.8434,1.8086,1.8086,1350.0],["1981-12-28",1.8086,1.8782,1.8086,1.8086,2700.0],["1981-12-29",1.8086,1.8782,1.8086,1.8086,2250.0],["1981-12-30",1.8086,1.913,1.8086,1.8086,1800.0],["1981-12-31",1.8086,1.913,1.8086,1.8086,31500.0],["1982-01-04",1.8086,1.8782,1.8086,1.8086,7200.0],["1982-01-05",1.8086,1.8434,1.7738,1.7738,3150.0],["1982-01-06",1.7738,1.7738,1.7391,1.7391,8100.0],["1982-01-07",1.7391,1.7738,1.7391,1.7391,4500.0],["1982-01-08",1.7391,1.7391,1.7391,1.7391,0.0],["1982-01-11",1.7391,1.7738,1.7043,1.7043,6300.0],["1982-01-12",1.7043,1.7738,1.7043,1.7043,5850.0],["1982-01-13",1.7391,1.8086,1.7391,1.7391,450.0],["1982-01-14",1.7391,1.7391,1.7391,1.7391,0.0],["1982-01-15",1.7391,1.8086,1.7391,1.7391,1350.0],["1982-01-18",1.7391,1.8086,1.7391,1.7391,2250.0],["1982-01-19",1.7391,1.8086,1.7391,1.7391,450.0],["1982-01-20",1.7391,1.7738,1.7391,1.7391,1350.0],["1982-01-21",1.7391,1.7738,1.7391,1.7391,2700.0],["1982-01-22",1.7391,1.7738,1.7391,1.7391,4050.0],["1982-01-25",1.7391,1.7391,1.7391,1.7391,0.0],["1982-01-26",1.7391,1.7738,1.7043,1.7043,13500.0],["1982-01-27",1.7043,1.7738,1.7043,1.7043,450.0],["1982-01-28",1.7043,1.7738,1.7043,1.7043,900.0],["1982-01-29",1.7043,1.7738,1.7043,1.7043,4050.0],["1982-02-01",1.7043,1.7043,1.7043,1.7043,0.0],["1982-02-02",1.7043,1.7391,1.7043,1.7043,2700.0],["1982-02-03",1.7043,1.7391,1.7043,1.7043,5400.0],["1982-02-04",1.7043,1.7738,1.7043,1.7043,36000.0],["1982-02-05",1.8782,1.9478,1.8782,1.8782,73800.0],["1982-02-08",1.8782,1.8782,1.8434,1.8434,7200.0],["1982-02-09",1.8434,1.8782,1.8086,1.8086,9900.0],["1982-02-10",1.8086,1.8086,1.8086,1.8086,0.0],["1982-02-11",1.8086,1.8782,1.8086,1.8086,900.0],["1982-02-12",1.8434,1.8782,1.8434,1.8434,9000.0],["1982-02-16",1.8434,1.8782,1.8086,1.8086,7200.0],["1982-02-17",1.8086,1.8086,1.8086,1.8086,0.0],["1982-02-18",1.8086,1.8086,1.7738,1.7738,59850.0],["1982-02-19",1.7738,1.7738,1.7738,1.7738,0.0],["1982-02-22",1.7738,1.8086,1.7738,1.7738,450.0],["1982-02-23",1.7738,1.8086,1.7738,1.7738,900.0],["1982-02-24",1.8434,1.8782,1.8434,1.8434,19800.0],["1982-02-25",1.8782,1.9478,1.8782,1.8782,102600.0],["1982-02-26",1.9825,2.0521,1.9825,1.9825,121500.0],["1982-03-01",2.0521,2.1217,2.0521,2.0521,78750.0],["1982-03-02",2.0869,2.1217,2.0869,2.0869,72450.0],["1982-03-03",2.0869,2.0869,2.0521,2.0521,29250.0],["1982-03-04",1.9825,1.9825,1.9478,1.9478,99450.0],["1982-03-05",1.9825,2.0521,1.9825,1.9825,31050.0],["1982-03-08",1.9825,2.0173,1.9825,1.9825,14850.0],["1982-03-09",1.9825,2.0173,1.9825,1.9825,2700.0],["1982-03-10",1.9825,2.0173,1.9825,1.9825,3150.0],["1982-03-11",1.9825,2.0173,1.9478,1.9478,10800.0],["1982-03-12",1.9825,2.0521,1.9825,1.9825,28350.0],["1982-03-15",1.9825,2.0521,1.9825,1.9825,6750.0],["1982-03-16",1.9825,2.0173,1.9478,1.9478,31500.0],["1982-03-17",1.9825,2.0173,1.9825,1.9825,4950.0],["1982-03-18",1.9825,2.0173,1.9825,1.9825,8550.0],["1982-03-19",1.9825,2.0521,1.9825,1.9825,24750.0],["1982-03-22",2.0521,2.0869,2.0521,2.0521,13950.0],["1982-03-23",2.0869,2.1217,2.0869,2.0869,64800.0],["1982-03-24",2.226,2.2956,2.226,2.226,58500.0],["1982-03-25",2.3651,2.3999,2.3651,2.3651,39600.0],["1982-03-26",2.3999,2.4347,2.3999,2.3999,72000.0],["1982-03-29",2.3651,2.3651,2.3303,2.3303,14400.0],["1982-03-30",2.3303,2.3303,2.2956,2.2956,31050.0],["1982-03-31",2.3303,2.3651,2.3303,2.3303,9900.0],["1982-04-01",2.3651,2.3999,2.3651,2.3651,13950.0],["1982-04-02",2.4695,2.5043,2.4695,2.4695,26100.0],["1982-04-05",2.4695,2.5043,2.4347,2.4347,10350.0],["1982-04-06",2.4695,2.5043,2.4695,2.4695,10350.0],["1982-04-07",2.5738,2.6086,2.5738,2.5738,38250.0],["1982-04-08",2.6434,2.6782,2.6434,2.6434,61200.0],["1982-04-12",2.6434,2.6782,2.6434,2.6434,14850.0],["1982-04-13",2.6434,2.6782,2.6434,2.6434,44100.0],["1982-04-14",2.6434,2.6782,2.6434,2.6434,17100.0],["1982-04-15",2.6434,2.6782,2.6434,2.6434,9900.0],["1982-04-16",2.6434,2.6782,2.6434,2.6434,9450.0],["1982-04-19",2.6434,2.6782,2.6086,2.6086,44550.0],["1982-04-20",2.6086,2.6782,2.5738,2.5738,73350.0],["1982-04-21",2.5738,2.6434,2.5738,2.5738,36450.0],["1982-04-22",2.5738,2.6434,2.5738,2.5738,3150.0],["1982-04-23",2.6086,2.6434,2.6086,2.6086,9450.0],["1982-04-26",2.6086,2.6086,2.539,2.539,10350.0],["1982-04-27",2.539,2.539,2.4695,2.4695,19350.0],["1982-04-28",2.4695,2.4695,2.4347,2.4347,4950.0],["1982-04-29",2.4347,2.5043,2.4347,2.4347,11250.0],["1982-04-30",2.4347,2.5043,2.4347,2.4347,5850.0],["1982-05-03",2.4347,2.5043,2.4347,2.4347,2250.0],["1982-05-04",2.4347,2.5043,2.4347,2.4347,450.0],["1982-05-05",2.4347,2.5043,2.4347,2.4347,2700.0],["1982-05-06",2.4695,2.5043,2.4695,2.4695,13050.0],["1982-05-07",2.539,2.5738,2.539,2.539,61200.0],["1982-05-10",2.539,2.5738,2.539,2.539,900.0],["1982-05-11",2.539,2.5738,2.539,2.539,900.0],["1982-05-12",2.539,2.5738,2.5043,2.5043,2250.0],["1982-05-13",2.5043,2.5738,2.5043,2.5043,1800.0],["1982-05-14",2.5043,2.5738,2.5043,2.5043,1350.0],["1982-05-17",2.5043,2.5738,2.5043,2.5043,5400.0],["1982-05-18",2.539,2.6086,2.539,2.539,100350.0],["1982-05-19",2.539,2.6086,2.539,2.539,9900.0],["1982-05-20",2.539,2.6434,2.539,2.539,3150.0],["1982-05-21",2.5738,2.6434,2.5738,2.5738,248400.0],["1982-05-24",2.6086,2.6434,2.6086,2.6086,41400.0],["1982-05-25",2.6086,2.6086,2.5738,2.5738,4050.0],["1982-05-26",2.5738,2.5738,2.5738,2.5738,0.0],["1982-05-27",2.6086,2.6434,2.6086,2.6086,5400.0],["1982-05-28",2.6086,2.6782,2.6086,2.6086,15300.0],["1982-06-01",2.6434,2.6782,2.6434,2.6434,10350.0],["1982-06-02",2.6782,2.7477,2.6782,2.6782,24750.0],["1982-06-03",2.6782,2.7477,2.6782,2.6782,8550.0],["1982-06-04",2.6782,2.7825,2.6782,2.6782,26550.0],["1982-06-07",2.6782,2.6782,2.6086,2.6086,16200.0],["1982-06-08",2.6086,2.6782,2.6086,2.6086,10350.0],["1982-06-09",2.6086,2.6434,2.5738,2.5738,2700.0],["1982-06-10",2.5738,2.5738,2.539,2.539,4950.0],["1982-06-11",2.539,2.5738,2.539,2.539,10800.0],["1982-06-14",2.539,2.5738,2.5043,2.5043,2250.0],["1982-06-15",2.4347,2.4347,2.3999,2.3999,13950.0],["1982-06-16",2.3999,2.4347,2.3651,2.3651,8550.0],["1982-06-17",2.3999,2.4347,2.3999,2.3999,17100.0],["1982-06-18",2.5043,2.539,2.5043,2.5043,10800.0],["1982-06-21",2.5043,2.539,2.5043,2.5043,4500.0],["1982-06-22",2.5043,2.539,2.5043,2.5043,9000.0],["1982-06-23",2.539,2.5738,2.539,2.539,8550.0],["1982-06-24",2.5738,2.6086,2.5738,2.5738,13950.0],["1982-06-25",2.5738,2.6086,2.5738,2.5738,2250.0],["1982-06-28",2.5738,2.6434,2.5738,2.5738,2250.0],["1982-06-29",2.5738,2.6086,2.539,2.539,1350.0],["1982-06-30",2.539,2.6086,2.539,2.539,9000.0],["1982-07-01",2.5043,2.5043,2.4347,2.4347,6750.0],["1982-07-02",2.4347,2.5043,2.4347,2.4347,450.0],["1982-07-06",2.4347,2.4695,2.3999,2.3999,1800.0],["1982-07-07",2.4347,2.4695,2.4347,2.4347,2250.0],["1982-07-08",2.3999,2.3999,2.3303,2.3303,39150.0],["1982-07-09",2.3303,2.3999,2.3303,2.3303,11250.0],["1982-07-12",2.3303,2.3999,2.3303,2.3303,450.0],["1982-07-13",2.3651,2.4347,2.3651,2.3651,9900.0],["1982-07-14",2.3999,2.4695,2.3999,2.3999,4500.0],["1982-07-15",2.4695,2.539,2.4695,2.4695,71100.0],["1982-07-16",2.5043,2.5738,2.5043,2.5043,9900.0],["1982-07-19",2.5043,2.539,2.5043,2.5043,450.0],["1982-07-20",2.5043,2.539,2.4695,2.4695,4500.0],["1982-07-21",2.4695,2.539,2.4695,2.4695,3600.0],["1982-07-22",2.4695,2.4695,2.4695,2.4695,0.0],["1982-07-23",2.4695,2.5043,2.4347,2.4347,14850.0],["1982-07-26",2.4347,2.4347,2.4347,2.4347,0.0],["1982-07-27",2.4347,2.4695,2.3999,2.3999,1350.0],["1982-07-28",2.3999,2.4347,2.3651,2.3651,11700.0],["1982-07-29",2.3651,2.3999,2.3651,2.3651,6300.0],["1982-07-30",2.3651,2.3999,2.3651,2.3651,2700.0],["1982-08-02",2.3651,2.3999,2.3651,2.3651,900.0],["1982-08-03",2.3651,2.3651,2.3651,2.3651,0.0],["1982-08-04",2.3651,2.3999,2.3303,2.3303,450.0],["1982-08-05",2.3303,2.3999,2.3303,2.3303,450.0],["1982-08-06",2.3303,2.3651,2.2956,2.2956,63000.0],["1982-08-09",2.2956,2.3303,2.2608,2.2608,8100.0],["1982-08-10",2.2608,2.2956,2.226,2.226,16650.0],["1982-08-11",2.226,2.226,2.1564,2.1564,3600.0],["1982-08-12",2.1912,2.226,2.1912,2.1912,15300.0],["1982-08-13",2.1912,2.1912,2.1912,2.1912,0.0],["1982-08-16",2.1912,2.226,2.1564,2.1564,450.0],["1982-08-17",2.1564,2.226,2.1564,2.1564,1350.0],["1982-08-18",2.1564,2.226,2.1564,2.1564,5850.0],["1982-08-19",2.1564,2.226,2.1564,2.1564,2250.0],["1982-08-20",2.1564,2.1912,2.1564,2.1564,1800.0],["1982-08-23",2.1564,2.1912,2.1217,2.1217,14850.0],["1982-08-24",2.1217,2.1912,2.1217,2.1217,6300.0],["1982-08-25",2.1217,2.1912,2.1217,2.1217,7650.0],["1982-08-26",2.1564,2.226,2.1564,2.1564,18000.0],["1982-08-27",2.1564,2.226,2.1564,2.1564,1800.0],["1982-08-30",2.1564,2.226,2.1564,2.1564,6750.0],["1982-08-31",2.2608,2.2956,2.2608,2.2608,59400.0],["1982-09-01",2.2956,2.3651,2.2956,2.2956,4950.0],["1982-09-02",2.3303,2.3651,2.3303,2.3303,900.0],["1982-09-03",2.3651,2.4347,2.3651,2.3651,69750.0],["1982-09-07",2.3999,2.4695,2.3999,2.3999,6750.0],["1982-09-08",2.4695,2.539,2.4695,2.4695,60750.0],["1982-09-09",2.5043,2.5738,2.5043,2.5043,15300.0],["1982-09-10",2.5043,2.5043,2.4347,2.4347,18900.0],["1982-09-13",2.4695,2.539,2.4695,2.4695,20700.0],["1982-09-14",2.4695,2.4695,2.4347,2.4347,18450.0],["1982-09-15",2.4347,2.5043,2.4347,2.4347,38250.0],["1982-09-16",2.4347,2.5043,2.4347,2.4347,20700.0],["1982-09-17",2.4347,2.4695,2.4347,2.4347,28350.0],["1982-09-20",2.4347,2.4695,2.4347,2.4347,24300.0],["1982-09-21",2.4347,2.4347,2.3999,2.3999,27900.0],["1982-09-22",2.3999,2.4347,2.3999,2.3999,7650.0],["1982-09-23",2.3999,2.4347,2.3999,2.3999,4950.0],["1982-09-24",2.3999,2.4695,2.3999,2.3999,126450.0],["1982-09-27",2.4347,2.5043,2.4347,2.4347,36450.0],["1982-09-28",2.539,2.6086,2.539,2.539,86850.0],["1982-09-29",2.539,2.5738,2.5043,2.5043,29700.0],["1982-09-30",2.5043,2.539,2.5043,2.5043,4500.0],["1982-10-01",2.5043,2.539,2.4695,2.4695,46800.0],["1982-10-04",2.5043,2.5738,2.5043,2.5043,56700.0],["1982-10-05",2.5043,2.539,2.5043,2.5043,2700.0],["1982-10-06",2.5043,2.539,2.5043,2.5043,72000.0],["1982-10-07",2.5043,2.539,2.5043,2.5043,54000.0],["1982-10-08",2.539,2.6086,2.539,2.539,71550.0],["1982-10-11",2.6086,2.6782,2.6086,2.6086,179100.0],["1982-10-12",2.6782,2.7477,2.6782,2.6782,145800.0],["1982-10-13",2.9564,3.026,2.9564,2.9564,113400.0],["1982-10-14",2.8869,2.8869,2.8521,2.8521,68850.0],["1982-10-15",2.8521,2.9216,2.8521,2.8521,33300.0],["1982-10-18",2.8521,2.9216,2.8521,2.8521,9900.0],["1982-10-19",2.8521,2.8869,2.8521,2.8521,72000.0],["1982-10-20",2.8868,2.9216,2.8868,2.8868,44100.0],["1982-10-21",2.9216,2.9564,2.9216,2.9216,27000.0],["1982-10-22",2.9216,2.9564,2.8868,2.8868,55350.0],["1982-10-25",2.9912,3.026,2.9912,2.9912,43200.0],["1982-10-26",3.0608,3.1303,3.0608,3.0608,52650.0],["1982-10-27",3.1651,3.2347,3.1651,3.1651,45900.0],["1982-10-28",3.2347,3.3042,3.2347,3.2347,76500.0],["1982-10-29",3.2347,3.3042,3.2347,3.2347,44100.0],["1982-11-01",3.2694,3.3042,3.2694,3.2694,10350.0],["1982-11-02",3.2694,3.2694,3.2347,3.2347,45900.0],["1982-11-03",3.2694,3.3042,3.2694,3.2694,15750.0],["1982-11-04",3.2694,3.3042,3.2347,3.2347,23400.0],["1982-11-05",3.2347,3.2694,3.1999,3.1999,49950.0],["1982-11-08",3.1651,3.1651,3.0955,3.0955,68400.0],["1982-11-09",3.0955,3.0955,3.0608,3.0608,75150.0],["1982-11-10",3.0955,3.1303,3.0955,3.0955,20250.0],["1982-11-11",3.0608,3.0608,2.9912,2.9912,91350.0],["1982-11-12",3.026,3.0955,3.026,3.026,35550.0],["1982-11-15",3.0608,3.0955,3.0608,3.0608,23400.0],["1982-11-16",3.0608,3.0955,3.0608,3.0608,53550.0],["1982-11-17",3.0955,3.1651,3.0955,3.0955,32400.0],["1982-11-18",3.1303,3.1651,3.1303,3.1303,13500.0],["1982-11-19",3.1303,3.1999,3.1303,3.1303,6300.0],["1982-11-22",3.1303,3.1651,3.1303,3.1303,6300.0],["1982-11-23",3.1651,3.1999,3.1651,3.1651,27000.0],["1982-11-24",3.1651,3.2347,3.1651,3.1651,1350.0],["1982-11-26",3.1999,3.2347,3.1999,3.1999,9450.0],["1982-11-29",3.1999,3.2347,3.1999,3.1999,12150.0],["1982-11-30",3.1999,3.2694,3.1999,3.1999,50400.0],["1982-12-01",3.1999,3.2694,3.1999,3.1999,11700.0],["1982-12-02",3.1999,3.2694,3.1999,3.1999,19350.0],["1982-12-03",3.1999,3.2694,3.1999,3.1999,13950.0],["1982-12-06",3.1999,3.2347,3.1999,3.1999,450.0],["1982-12-07",3.1999,3.2347,3.1999,3.1999,2700.0],["1982-12-08",3.1999,3.2347,3.1651,3.1651,9000.0],["1982-12-09",2.9912,2.9912,2.9564,2.9564,32850.0],["1982-12-10",2.9564,2.9564,2.8868,2.8868,32400.0],["1982-12-13",2.9216,2.9564,2.9216,2.9216,11250.0],["1982-12-14",2.9216,2.9216,2.8521,2.8521,7650.0],["1982-12-15",2.8521,2.9216,2.8521,2.8521,3600.0],["1982-12-16",3.0955,3.1303,3.0955,3.0955,40950.0],["1982-12-17",3.1303,3.1999,3.1303,3.1303,22050.0],["1982-12-20",3.1303,3.1651,3.0955,3.0955,27900.0],["1982-12-21",3.1303,3.1651,3.1303,3.1303,4050.0],["1982-12-22",3.1303,3.1999,3.1303,3.1303,2250.0],["1982-12-23",3.1303,3.1999,3.1303,3.1303,5400.0],["1982-12-27",3.1303,3.1999,3.1303,3.1303,7650.0],["1982-12-28",3.1651,3.1999,3.1651,3.1651,12600.0],["1982-12-29",3.1999,3.2347,3.1999,3.1999,6300.0],["1982-12-30",3.2694,3.339,3.2694,3.2694,21150.0],["1982-12-31",3.2694,3.339,3.2694,3.2694,9900.0],["1983-01-03",3.2694,3.3042,3.2694,3.2694,2250.0],["1983-01-04",3.2694,3.3042,3.2347,3.2347,9900.0],["1983-01-05",3.2694,3.3042,3.2694,3.2694,14400.0],["1983-01-06",3.2694,3.3042,3.2694,3.2694,10800.0],["1983-01-07",3.2694,3.339,3.2694,3.2694,4950.0],["1983-01-10",3.2694,3.3042,3.2347,3.2347,14400.0],["1983-01-11",3.2694,3.339,3.2694,3.2694,16200.0],["1983-01-12",3.4781,3.5129,3.4781,3.4781,43650.0],["1983-01-13",3.4781,3.5477,3.4781,3.4781,13500.0],["1983-01-14",3.4781,3.5477,3.4781,3.4781,9900.0],["1983-01-17",3.6173,3.652,3.6173,3.6173,13500.0],["1983-01-18",3.6868,3.7216,3.6868,3.6868,87750.0],["1983-01-19",3.7216,3.7564,3.7216,3.7216,80100.0],["1983-01-20",3.7564,3.7912,3.7564,3.7564,28350.0],["1983-01-21",3.7564,3.7912,3.7564,3.7564,17550.0],["1983-01-24",3.5129,3.5129,3.4781,3.4781,46350.0],["1983-01-25",3.7216,3.7912,3.7216,3.7216,37800.0],["1983-01-26",3.7216,3.7912,3.7216,3.7216,38700.0],["1983-01-27",3.6868,3.6868,3.6173,3.6173,32850.0],["1983-01-28",3.652,3.7216,3.652,3.652,79650.0],["1983-01-31",3.652,3.6868,3.652,3.652,51300.0],["1983-02-01",3.6868,3.7216,3.6868,3.6868,121950.0],["1983-02-02",3.6868,3.7216,3.6868,3.6868,20250.0],["1983-02-03",3.7912,3.8259,3.7912,3.7912,187200.0],["1983-02-04",3.8259,3.8607,3.8259,3.8259,130050.0],["1983-02-07",3.8607,3.8955,3.8607,3.8607,76050.0],["1983-02-08",4.1042,4.1738,4.1042,4.1042,236700.0],["1983-02-09",4.6955,4.765,4.6955,4.6955,90900.0],["1983-02-10",4.6259,4.6259,4.5564,4.5564,215550.0],["1983-02-11",4.452,4.452,4.3824,4.3824,64350.0],["1983-02-14",4.4172,4.4868,4.4172,4.4172,47250.0],["1983-02-15",4.4172,4.452,4.4172,4.4172,58500.0],["1983-02-16",4.4172,4.452,4.4172,4.4172,27000.0],["1983-02-17",4.4172,4.4868,4.4172,4.4172,29250.0],["1983-02-18",4.6259,4.6607,4.6259,4.6259,79200.0],["1983-02-22",4.6607,4.7303,4.6607,4.6607,65700.0],["1983-02-23",4.6607,4.7303,4.6607,4.6607,13950.0],["1983-02-24",4.8694,4.9042,4.8694,4.8694,118800.0],["1983-02-25",4.8694,4.8694,4.7998,4.7998,39600.0],["1983-02-28",4.765,4.765,4.6955,4.6955,80550.0],["1983-03-01",4.6955,4.765,4.6955,4.6955,46350.0],["1983-03-02",4.765,4.7998,4.765,4.765,68850.0],["1983-03-03",4.765,4.7998,4.7303,4.7303,45900.0],["1983-03-04",4.7303,4.765,4.6955,4.6955,129600.0],["1983-03-07",4.5911,4.5911,4.5216,4.5216,47700.0],["1983-03-08",4.452,4.452,4.3824,4.3824,138600.0],["1983-03-09",4.3824,4.4172,4.3824,4.3824,38700.0],["1983-03-10",4.452,4.5216,4.452,4.452,42750.0],["1983-03-11",4.452,4.452,4.3824,4.3824,24300.0],["1983-03-14",4.4172,4.452,4.4172,4.4172,13950.0],["1983-03-15",4.4172,4.4868,4.4172,4.4172,13950.0],["1983-03-16",4.4868,4.5216,4.4868,4.4868,14850.0],["1983-03-17",4.4868,4.5216,4.4868,4.4868,26550.0],["1983-03-18",4.4868,4.4868,4.452,4.452,12150.0],["1983-03-21",4.452,4.4868,4.452,4.452,9000.0],["1983-03-22",4.5216,4.5911,4.5216,4.5216,26100.0],["1983-03-23",4.5216,4.5564,4.5216,4.5216,10800.0],["1983-03-24",4.4868,4.4868,4.452,4.452,26550.0],["1983-03-25",4.4172,4.4172,4.3477,4.3477,42300.0],["1983-03-28",4.2085,4.2085,4.1738,4.1738,45450.0],["1983-03-29",4.1042,4.1042,4.0346,4.0346,44100.0],["1983-03-30",4.1042,4.139,4.1042,4.1042,26100.0],["1983-03-31",4.139,4.2085,4.139,4.139,14400.0],["1983-04-04",4.139,4.139,4.0694,4.0694,15750.0],["1983-04-05",3.9651,3.9651,3.9303,3.9303,55800.0],["1983-04-06",3.8607,3.8607,3.8259,3.8259,49050.0],["1983-04-07",3.8259,3.8955,3.8259,3.8259,27900.0],["1983-04-08",3.8259,3.8955,3.8259,3.8259,9450.0],["1983-04-11",3.8607,3.8955,3.8607,3.8607,23400.0],["1983-04-12",3.9303,3.9999,3.9303,3.9303,66150.0],["1983-04-13",4.139,4.1738,4.139,4.139,106200.0],["1983-04-14",4.1738,4.2433,4.1738,4.1738,40500.0],["1983-04-15",4.2085,4.2433,4.2085,4.2085,55800.0],["1983-04-18",2.1217,2.1217,2.0869,2.0869,81000.0],["1983-04-19",2.0869,2.1564,2.0869,2.0869,97650.0],["1983-04-20",2.0869,2.1564,2.0869,2.0869,63900.0],["1983-04-21",2.0869,2.1217,2.0869,2.0869,119250.0],["1983-04-22",2.0869,2.0869,2.0173,2.0173,91350.0],["1983-04-25",2.0521,2.0869,2.0521,2.0521,65700.0],["1983-04-26",2.0521,2.0869,2.0173,2.0173,31050.0],["1983-04-27",2.0173,2.0521,1.9825,1.9825,17100.0],["1983-04-28",1.9825,1.9825,1.913,1.913,25200.0],["1983-04-29",1.913,1.9478,1.8782,1.8782,44100.0],["1983-05-02",1.8434,1.8434,1.7738,1.7738,113400.0],["1983-05-03",1.8086,1.8782,1.8086,1.8086,110250.0],["1983-05-04",1.8086,1.8782,1.8086,1.8086,223650.0],["1983-05-05",1.8434,1.913,1.8434,1.8434,171900.0],["1983-05-06",1.9825,2.0521,1.9825,1.9825,227250.0],["1983-05-09",2.0173,2.0521,2.0173,2.0173,108000.0],["1983-05-10",2.0173,2.0521,2.0173,2.0173,162450.0],["1983-05-11",1.9478,1.9478,1.913,1.913,235800.0],["1983-05-12",1.913,1.913,1.8782,1.8782,77850.0],["1983-05-13",1.8782,1.8782,1.8086,1.8086,72450.0],["1983-05-16",1.8434,1.8782,1.8434,1.8434,45450.0],["1983-05-17",1.8434,1.8782,1.8086,1.8086,45900.0],["1983-05-18",1.8086,1.8434,1.8086,1.8086,81900.0],["1983-05-19",1.8434,1.913,1.8434,1.8434,80550.0],["1983-05-20",1.8434,1.913,1.8434,1.8434,103950.0],["1983-05-23",1.8434,1.8782,1.8434,1.8434,154350.0],["1983-05-24",1.8434,1.8434,1.7738,1.7738,52200.0],["1983-05-25",1.7738,1.8086,1.7738,1.7738,23400.0],["1983-05-26",1.7738,1.8086,1.7391,1.7391,41400.0],["1983-05-27",1.7043,1.7043,1.6347,1.6347,116100.0],["1983-05-31",1.6695,1.7391,1.6695,1.6695,214650.0],["1983-06-01",1.8782,1.9478,1.8782,1.8782,128700.0],["1983-06-02",1.913,1.9478,1.913,1.913,89550.0],["1983-06-03",1.913,1.913,1.8782,1.8782,39600.0],["1983-06-06",1.8434,1.8434,1.7738,1.7738,85050.0],["1983-06-07",1.7738,1.7738,1.7043,1.7043,161100.0],["1983-06-08",1.7738,1.8086,1.7738,1.7738,65250.0],["1983-06-09",1.7738,1.8086,1.7738,1.7738,7650.0],["1983-06-10",1.7738,1.8086,1.7738,1.7738,23850.0],["1983-06-13",1.8434,1.8782,1.8434,1.8434,102600.0],["1983-06-14",1.8434,1.8434,1.7738,1.7738,43650.0],["1983-06-15",1.8086,1.8434,1.8086,1.8086,40950.0],["1983-06-16",1.8434,1.913,1.8434,1.8434,71100.0],["1983-06-17",1.8434,1.913,1.8434,1.8434,27450.0],["1983-06-20",1.8434,1.913,1.8434,1.8434,182700.0],["1983-06-21",1.8434,1.913,1.8434,1.8434,58950.0],["1983-06-22",1.8434,1.8782,1.8086,1.8086,56700.0],["1983-06-23",1.8086,1.8434,1.8086,1.8086,13500.0],["1983-06-24",1.8086,1.8434,1.8086,1.8086,62550.0],["1983-06-27",1.8086,1.8434,1.8086,1.8086,25650.0],["1983-06-28",1.8086,1.8086,1.7391,1.7391,115200.0],["1983-06-29",1.7391,1.7738,1.7043,1.7043,56250.0],["1983-06-30",1.7391,1.8086,1.7391,1.7391,91800.0],["1983-07-01",1.7391,1.8086,1.7391,1.7391,12150.0],["1983-07-05",1.7391,1.7738,1.7391,1.7391,57150.0],["1983-07-06",1.7391,1.7738,1.7043,1.7043,63000.0],["1983-07-07",1.7043,1.7738,1.7043,1.7043,23850.0],["1983-07-08",1.7043,1.7565,1.7043,1.7043,22950.0],["1983-07-11",1.7391,1.7738,1.7391,1.7391,74250.0],["1983-07-12",1.7391,1.7738,1.7043,1.7043,73350.0],["1983-07-13",1.7043,1.7391,1.6695,1.6695,29700.0],["1983-07-14",1.7043,1.7391,1.7043,1.7043,48600.0],["1983-07-15",1.7043,1.7391,1.7043,1.7043,29250.0],["1983-07-18",1.7043,1.7391,1.6695,1.6695,4500.0],["1983-07-19",1.6695,1.7391,1.6695,1.6695,30600.0],["1983-07-20",1.6695,1.7391,1.6695,1.6695,40050.0],["1983-07-21",1.6695,1.7043,1.6695,1.6695,54450.0],["1983-07-22",1.6695,1.7043,1.6347,1.6347,22050.0],["1983-07-25",1.6347,1.7043,1.6347,1.6347,20700.0],["1983-07-26",1.6695,1.7043,1.6695,1.6695,79650.0],["1983-07-27",1.7043,1.7391,1.7043,1.7043,259650.0],["1983-07-28",1.7043,1.7043,1.7043,1.7043,0.0],["1983-07-29",1.7043,1.7391,1.7043,1.7043,39600.0],["1983-08-01",1.7043,1.7391,1.7043,1.7043,17100.0],["1983-08-02",1.7043,1.7391,1.7043,1.7043,52200.0],["1983-08-03",1.7043,1.7391,1.7043,1.7043,75150.0],["1983-08-04",1.7043,1.7391,1.7043,1.7043,123300.0],["1983-08-05",1.7043,1.7391,1.7043,1.7043,72000.0],["1983-08-08",1.7043,1.7043,1.6695,1.6695,43650.0],["1983-08-09",1.6695,1.7043,1.6695,1.6695,96750.0],["1983-08-10",1.6695,1.7043,1.6695,1.6695,66150.0],["1983-08-11",1.6695,1.7391,1.6695,1.6695,12600.0],["1983-08-12",1.7043,1.7391,1.7043,1.7043,66600.0],["1983-08-15",1.7043,1.7391,1.7043,1.7043,67500.0],["1983-08-16",1.7043,1.7043,1.6695,1.6695,22500.0],["1983-08-17",1.6695,1.6695,1.6347,1.6347,47250.0],["1983-08-18",1.6347,1.6347,1.5999,1.5999,49050.0],["1983-08-19",1.5999,1.6347,1.5999,1.5999,27000.0],["1983-08-22",1.5999,1.6347,1.5999,1.5999,19800.0],["1983-08-23",1.5999,1.6347,1.5999,1.5999,27450.0],["1983-08-24",1.5999,1.6347,1.5999,1.5999,34200.0],["1983-08-25",1.5999,1.6347,1.5999,1.5999,85050.0],["1983-08-26",1.5999,1.6347,1.5304,1.5304,98550.0],["1983-08-29",1.5304,1.5999,1.5304,1.5304,11700.0],["1983-08-30",1.5304,1.5652,1.4956,1.4956,29700.0],["1983-08-31",1.4956,1.5304,1.4956,1.4956,8550.0],["1983-09-01",1.4956,1.5304,1.4608,1.4608,100350.0],["1983-09-02",1.4608,1.5304,1.4608,1.4608,10350.0],["1983-09-06",1.4956,1.5304,1.4956,1.4956,17550.0],["1983-09-07",1.4956,1.5652,1.4956,1.4956,36900.0],["1983-09-08",1.5652,1.5999,1.5652,1.5652,36000.0],["1983-09-09",1.5999,1.6695,1.5999,1.5999,18000.0],["1983-09-12",1.8086,1.8434,1.8086,1.8086,292050.0],["1983-09-13",1.7738,1.7738,1.6695,1.6695,127800.0],["1983-09-14",1.6695,1.7391,1.6695,1.6695,38700.0],["1983-09-15",1.6695,1.7391,1.6695,1.6695,55350.0],["1983-09-16",1.6695,1.7391,1.6695,1.6695,31950.0],["1983-09-19",1.7043,1.7391,1.7043,1.7043,42300.0],["1983-09-20",1.7043,1.7391,1.6695,1.6695,46350.0],["1983-09-21",1.6695,1.7391,1.6695,1.6695,160650.0],["1983-09-22",1.6695,1.7391,1.6695,1.6695,158400.0],["1983-09-23",1.6695,1.7391,1.6695,1.6695,50850.0],["1983-09-26",1.7043,1.7391,1.7043,1.7043,16650.0],["1983-09-27",1.7043,1.7391,1.7043,1.7043,22050.0],["1983-09-28",1.7043,1.7391,1.7043,1.7043,14850.0],["1983-09-29",1.7043,1.7738,1.7043,1.7043,33300.0],["1983-09-30",1.7043,1.7738,1.7043,1.7043,9450.0],["1983-10-03",1.7043,1.7738,1.7043,1.7043,64350.0],["1983-10-04",1.7043,1.7738,1.7043,1.7043,21150.0],["1983-10-05",1.7391,1.7738,1.7391,1.7391,10800.0],["1983-10-06",1.7738,1.8434,1.7738,1.7738,75150.0],["1983-10-07",1.8782,1.913,1.8782,1.8782,315000.0],["1983-10-10",1.913,1.9478,1.913,1.913,46350.0],["1983-10-11",1.9478,1.9825,1.9478,1.9478,425700.0],["1983-10-12",1.9478,2.0173,1.9478,1.9478,199800.0],["1983-10-13",1.9478,1.9825,1.9478,1.9478,143100.0],["1983-10-14",1.9478,1.9825,1.9478,1.9478,68850.0],["1983-10-17",2.0173,2.0521,2.0173,2.0173,290250.0],["1983-10-18",2.0173,2.0173,1.9478,1.9478,111600.0],["1983-10-19",1.9478,2.0173,1.9478,1.9478,138150.0],["1983-10-20",1.9478,2.0173,1.9478,1.9478,49500.0],["1983-10-21",1.9478,1.9478,1.8782,1.8782,55800.0],["1983-10-24",1.8782,1.8782,1.8434,1.8434,41400.0],["1983-10-25",1.8434,1.913,1.8434,1.8434,38250.0],["1983-10-26",1.8434,1.913,1.8434,1.8434,27900.0],["1983-10-27",1.8434,1.913,1.8434,1.8434,31500.0],["1983-10-28",1.8434,1.913,1.8434,1.8434,7650.0],["1983-10-31",1.8782,1.913,1.8782,1.8782,20700.0],["1983-11-01",1.913,1.9478,1.913,1.913,41400.0],["1983-11-02",1.913,1.9478,1.913,1.913,20700.0],["1983-11-03",1.9478,1.9825,1.9478,1.9478,64800.0],["1983-11-04",1.9478,1.9825,1.9478,1.9478,41850.0],["1983-11-07",1.9478,1.9825,1.913,1.913,48150.0],["1983-11-08",1.913,1.913,1.8782,1.8782,106200.0],["1983-11-09",1.8782,1.913,1.8434,1.8434,45900.0],["1983-11-10",1.8782,1.9478,1.8782,1.8782,47700.0],["1983-11-11",1.913,1.9478,1.913,1.913,13050.0],["1983-11-14",1.913,1.9825,1.913,1.913,21150.0],["1983-11-15",1.9478,1.9825,1.9478,1.9478,104400.0],["1983-11-16",1.9478,2.0173,1.9478,1.9478,43200.0],["1983-11-17",1.9478,2.0173,1.9478,1.9478,9900.0],["1983-11-18",1.9825,2.0521,1.9825,1.9825,24300.0],["1983-11-21",2.0521,2.0869,2.0521,2.0521,74700.0],["1983-11-22",2.0521,2.0869,2.0521,2.0521,15750.0],["1983-11-23",2.0521,2.1217,2.0521,2.0521,158850.0],["1983-11-25",2.1217,2.1912,2.1217,2.1217,95850.0],["1983-11-28",2.1564,2.226,2.1564,2.1564,84600.0],["1983-11-29",2.1912,2.226,2.1912,2.1912,134550.0],["1983-11-30",2.2956,2.3651,2.2956,2.2956,165150.0],["1983-12-01",2.2608,2.2608,2.1912,2.1912,174150.0],["1983-12-02",2.226,2.2608,2.226,2.226,159750.0],["1983-12-05",2.226,2.2608,2.226,2.226,64800.0],["1983-12-06",2.226,2.2608,2.226,2.226,72450.0],["1983-12-07",2.226,2.2608,2.226,2.226,92250.0],["1983-12-08",2.226,2.2608,2.226,2.226,62550.0],["1983-12-09",2.2608,2.3303,2.2608,2.2608,119700.0],["1983-12-12",2.3999,2.4347,2.3999,2.3999,165600.0],["1983-12-13",2.3651,2.3651,2.3303,2.3303,96300.0],["1983-12-14",2.3303,2.3651,2.2956,2.2956,51300.0],["1983-12-15",2.2956,2.3303,2.2956,2.2956,49050.0],["1983-12-16",2.3303,2.3651,2.3303,2.3303,38700.0],["1983-12-19",2.3303,2.3651,2.3303,2.3303,21150.0],["1983-12-20",2.3303,2.3651,2.3303,2.3303,19350.0],["1983-12-21",2.3303,2.3999,2.3303,2.3303,19350.0],["1983-12-22",2.3303,2.3999,2.3303,2.3303,29250.0],["1983-12-23",2.3303,2.3999,2.3303,2.3303,4950.0],["1983-12-27",2.3303,2.3651,2.2956,2.2956,20250.0],["1983-12-28",2.2956,2.3651,2.2956,2.2956,4050.0],["1983-12-29",2.2956,2.3651,2.2956,2.2956,24750.0],["1983-12-30",2.2956,2.3303,2.2956,2.2956,32850.0],["1984-01-03",2.2608,2.2608,2.226,2.226,69300.0],["1984-01-04",2.226,2.2608,2.226,2.226,25200.0],["1984-01-05",2.226,2.2608,2.1912,2.1912,66150.0],["1984-01-06",2.1912,2.226,2.1912,2.1912,27900.0],["1984-01-09",2.1912,2.226,2.1912,2.1912,22050.0],["1984-01-10",2.1912,2.226,2.1912,2.1912,74700.0],["1984-01-11",2.1912,2.226,2.1912,2.1912,36450.0],["1984-01-12",2.5043,2.5738,2.5043,2.5043,344700.0],["1984-01-13",2.5043,2.5043,2.4347,2.4347,83250.0],["1984-01-16",2.4347,2.4695,2.3999,2.3999,99450.0],["1984-01-17",2.3999,2.4695,2.3999,2.3999,70650.0],["1984-01-18",2.3999,2.4347,2.3999,2.3999,26550.0],["1984-01-19",2.3999,2.3999,2.3303,2.3303,38250.0],["1984-01-20",2.3303,2.3999,2.3303,2.3303,12600.0],["1984-01-23",2.3303,2.3651,2.2956,2.2956,29250.0],["1984-01-24",2.2956,2.3303,2.2608,2.2608,55800.0],["1984-01-25",2.2608,2.3303,2.2608,2.2608,21600.0],["1984-01-26",2.2608,2.2956,2.226,2.226,26100.0],["1984-01-27",2.226,2.2956,2.226,2.226,31950.0],["1984-01-30",2.226,2.2956,2.226,2.226,62100.0],["1984-01-31",2.226,2.226,2.1912,2.1912,47700.0],["1984-02-01",2.1912,2.226,2.1912,2.1912,16200.0],["1984-02-02",2.1912,2.226,2.1564,2.1564,22950.0],["1984-02-03",2.1564,2.1912,2.0869,2.0869,157050.0],["1984-02-06",2.1217,2.1564,2.1217,2.1217,49050.0],["1984-02-07",2.1217,2.1912,2.1217,2.1217,22950.0],["1984-02-08",2.1217,2.1912,2.1217,2.1217,11700.0],["1984-02-09",2.1217,2.1564,2.1217,2.1217,35550.0],["1984-02-10",2.1217,2.1564,2.0869,2.0869,65700.0],["1984-02-13",2.0869,2.1564,2.0869,2.0869,4950.0],["1984-02-14",2.0869,2.0869,2.0521,2.0521,25650.0],["1984-02-15",2.0869,2.1217,2.0869,2.0869,37350.0],["1984-02-16",2.0869,2.1217,2.0869,2.0869,31050.0],["1984-02-17",2.0869,2.1564,2.0869,2.0869,23850.0],["1984-02-21",2.0869,2.1564,2.0869,2.0869,141300.0],["1984-02-22",2.0869,2.1564,2.0869,2.0869,4500.0],["1984-02-23",2.0869,2.1217,2.0869,2.0869,16200.0],["1984-02-24",2.1217,2.1564,2.1217,2.1217,22950.0],["1984-02-27",2.1564,2.1912,2.1564,2.1564,54000.0],["1984-02-28",2.1564,2.1912,2.1217,2.1217,9450.0],["1984-02-29",2.1217,2.1564,2.1217,2.1217,29250.0],["1984-03-01",2.1217,2.1564,2.1217,2.1217,17100.0],["1984-03-02",2.1217,2.1564,2.1217,2.1217,20700.0],["1984-03-05",2.1217,2.1564,2.1217,2.1217,45000.0],["1984-03-06",2.1217,2.1564,2.1217,2.1217,900.0],["1984-03-07",2.1217,2.1564,2.1217,2.1217,6750.0],["1984-03-08",2.1217,2.1564,2.1217,2.1217,20250.0],["1984-03-09",2.1217,2.1564,2.1217,2.1217,43200.0],["1984-03-12",2.1217,2.1564,2.1217,2.1217,5850.0],["1984-03-13",2.1217,2.1564,2.1217,2.1217,23400.0],["1984-03-14",2.1217,2.1564,2.1217,2.1217,49050.0],["1984-03-15",2.1564,2.1912,2.1564,2.1564,112500.0],["1984-03-16",2.1564,2.1912,2.1564,2.1564,27900.0],["1984-03-19",2.1564,2.1564,2.1217,2.1217,27000.0],["1984-03-20",2.1217,2.1564,2.1217,2.1217,11700.0],["1984-03-21",2.1217,2.1564,2.1217,2.1217,11250.0],["1984-03-22",2.1217,2.1564,2.1217,2.1217,60750.0],["1984-03-23",2.1217,2.1564,2.1217,2.1217,27000.0],["1984-03-26",2.1217,2.1564,2.0869,2.0869,4950.0],["1984-03-27",2.1217,2.1564,2.1217,2.1217,40950.0],["1984-03-28",2.1912,2.2608,2.1912,2.1912,167850.0],["1984-03-29",2.4347,2.5043,2.4347,2.4347,171450.0],["1984-03-30",2.4347,2.5043,2.4347,2.4347,52650.0],["1984-04-02",2.4347,2.5043,2.3999,2.3999,142200.0],["1984-04-03",2.3999,2.4695,2.3999,2.3999,10350.0],["1984-04-04",2.3999,2.4347,2.3651,2.3651,22500.0],["1984-04-05",2.3651,2.3999,2.3303,2.3303,15300.0],["1984-04-06",2.3303,2.3651,2.2956,2.2956,20700.0],["1984-04-09",2.2956,2.3651,2.2956,2.2956,13950.0],["1984-04-10",2.3303,2.3999,2.3303,2.3303,26550.0],["1984-04-11",2.3651,2.3999,2.3651,2.3651,15750.0],["1984-04-12",2.3651,2.3999,2.3651,2.3651,16200.0],["1984-04-13",2.3651,2.4347,2.3651,2.3651,39150.0],["1984-04-16",2.4347,2.5043,2.4347,2.4347,36900.0],["1984-04-17",2.539,2.6086,2.539,2.539,170100.0],["1984-04-18",2.539,2.6086,2.539,2.539,45000.0],["1984-04-19",2.539,2.6086,2.539,2.539,85950.0],["1984-04-23",2.539,2.6086,2.539,2.539,18000.0],["1984-04-24",2.539,2.6086,2.539,2.539,153000.0],["1984-04-25",2.539,2.6086,2.539,2.539,42750.0],["1984-04-26",2.6434,2.7129,2.6434,2.6434,122850.0],["1984-04-27",2.5738,2.5738,2.539,2.539,67050.0],["1984-04-30",2.5738,2.6086,2.5738,2.5738,72450.0],["1984-05-01",2.5738,2.6086,2.539,2.539,29700.0],["1984-05-02",2.539,2.5738,2.5043,2.5043,64350.0],["1984-05-03",2.539,2.5738,2.539,2.539,27450.0],["1984-05-04",2.5738,2.6086,2.5738,2.5738,126900.0],["1984-05-07",2.6434,2.7129,2.6434,2.6434,71550.0],["1984-05-08",2.6434,2.7129,2.6434,2.6434,127800.0],["1984-05-09",2.6434,2.6782,2.6086,2.6086,23400.0],["1984-05-10",2.6086,2.6434,2.6086,2.6086,18000.0],["1984-05-11",2.6086,2.6434,2.5738,2.5738,12600.0],["1984-05-14",2.5738,2.6086,2.539,2.539,9450.0],["1984-05-15",2.539,2.5738,2.5043,2.5043,23400.0],["1984-05-16",2.539,2.5738,2.539,2.539,38700.0],["1984-05-17",2.539,2.5738,2.5043,2.5043,17550.0],["1984-05-18",2.5043,2.5738,2.5043,2.5043,4950.0],["1984-05-21",2.5043,2.5043,2.4347,2.4347,25200.0],["1984-05-22",2.4347,2.5043,2.4347,2.4347,6750.0],["1984-05-23",2.4347,2.5043,2.4347,2.4347,10350.0],["1984-05-24",2.4347,2.5043,2.4347,2.4347,1800.0],["1984-05-25",2.4347,2.5043,2.4347,2.4347,7650.0],["1984-05-29",2.4347,2.5043,2.4347,2.4347,45900.0],["1984-05-30",2.4347,2.5043,2.4347,2.4347,8100.0],["1984-05-31",2.4695,2.539,2.4695,2.4695,22500.0],["1984-06-01",2.4695,2.539,2.4695,2.4695,45450.0],["1984-06-04",2.539,2.6086,2.539,2.539,115200.0],["1984-06-05",2.539,2.6086,2.539,2.539,6750.0],["1984-06-06",2.539,2.6086,2.539,2.539,18000.0],["1984-06-07",2.6434,2.7129,2.6434,2.6434,90450.0],["1984-06-08",2.6434,2.6782,2.6434,2.6434,33750.0],["1984-06-11",2.6434,2.6782,2.6434,2.6434,9450.0],["1984-06-12",2.6434,2.6782,2.6086,2.6086,28350.0],["1984-06-13",2.6086,2.6782,2.6086,2.6086,15300.0],["1984-06-14",2.6086,2.6086,2.539,2.539,43200.0],["1984-06-15",2.539,2.5738,2.5043,2.5043,4950.0],["1984-06-18",2.539,2.5738,2.539,2.539,13950.0],["1984-06-19",2.539,2.5738,2.5043,2.5043,22950.0],["1984-06-20",2.5043,2.5738,2.5043,2.5043,11250.0],["1984-06-21",2.539,2.5738,2.539,2.539,6750.0],["1984-06-22",2.539,2.6086,2.539,2.539,23400.0],["1984-06-25",2.539,2.6086,2.539,2.539,4500.0],["1984-06-26",2.539,2.5738,2.5043,2.5043,27450.0],["1984-06-27",2.5043,2.5738,2.5043,2.5043,79650.0],["1984-06-28",2.5043,2.5738,2.5043,2.5043,27000.0],["1984-06-29",2.539,2.5738,2.539,2.539,1350.0],["1984-07-02",2.539,2.539,2.5043,2.5043,36900.0],["1984-07-03",2.5043,2.539,2.5043,2.5043,17100.0],["1984-07-05",2.5043,2.539,2.4695,2.4695,37800.0],["1984-07-06",2.4695,2.539,2.4695,2.4695,19350.0],["1984-07-09",2.4695,2.539,2.4347,2.4347,5850.0],["1984-07-10",2.4347,2.5043,2.3999,2.3999,49500.0],["1984-07-11",2.3999,2.4695,2.3999,2.3999,22050.0],["1984-07-12",2.3303,2.3303,2.2608,2.2608,38700.0],["1984-07-13",2.3303,2.3999,2.3303,2.3303,72900.0],["1984-07-16",2.3651,2.3999,2.3651,2.3651,32850.0],["1984-07-17",2.3651,2.3999,2.3651,2.3651,4500.0],["1984-07-18",2.3999,2.4347,2.3999,2.3999,6300.0],["1984-07-19",2.3999,2.4695,2.3999,2.3999,2700.0],["1984-07-20",2.3999,2.4347,2.3999,2.3999,0.0],["1984-07-23",2.3999,2.4347,2.3999,2.3999,4950.0],["1984-07-24",2.3999,2.4347,2.3999,2.3999,8550.0],["1984-07-25",2.3999,2.4347,2.3999,2.3999,6750.0],["1984-07-26",2.3999,2.4347,2.3999,2.3999,7200.0],["1984-07-27",2.3999,2.4695,2.3999,2.3999,5850.0],["1984-07-30",2.3999,2.4695,2.3999,2.3999,7200.0],["1984-07-31",2.4347,2.4695,2.4347,2.4347,20250.0],["1984-08-01",2.4347,2.5043,2.4347,2.4347,25650.0],["1984-08-02",2.4347,2.4695,2.3999,2.3999,10800.0],["1984-08-03",2.4347,2.5043,2.4347,2.4347,42300.0],["1984-08-06",2.4347,2.5043,2.4347,2.4347,128700.0],["1984-08-07",2.4347,2.5043,2.3999,2.3999,59400.0],["1984-08-08",2.4347,2.4695,2.4347,2.4347,9450.0],["1984-08-09",2.4347,2.4695,2.3999,2.3999,12600.0],["1984-08-10",2.3999,2.4695,2.3999,2.3999,11250.0],["1984-08-13",2.3999,2.4695,2.3999,2.3999,4500.0],["1984-08-14",2.3999,2.4695,2.3999,2.3999,27000.0],["1984-08-15",2.3999,2.4695,2.3999,2.3999,9900.0],["1984-08-16",2.3999,2.4347,2.3651,2.3651,34200.0],["1984-08-17",2.3651,2.4347,2.3303,2.3303,19350.0],["1984-08-20",2.3303,2.4347,2.3303,2.3303,9000.0],["1984-08-21",2.3303,2.3999,2.3303,2.3303,11250.0],["1984-08-22",2.3303,2.3999,2.3303,2.3303,11250.0],["1984-08-23",2.3303,2.3999,2.3303,2.3303,36900.0],["1984-08-24",2.3303,2.3999,2.2956,2.2956,5400.0],["1984-08-27",2.2956,2.3999,2.2956,2.2956,61650.0],["1984-08-28",2.3303,2.3999,2.3303,2.3303,4050.0],["1984-08-29",2.3999,2.4695,2.3999,2.3999,65250.0],["1984-08-30",2.4347,2.4695,2.4347,2.4347,24750.0],["1984-08-31",2.4347,2.5043,2.4347,2.4347,366300.0],["1984-09-04",2.4347,2.5043,2.4347,2.4347,9900.0],["1984-09-05",2.4347,2.5043,2.4347,2.4347,17100.0],["1984-09-06",2.4347,2.5043,2.4347,2.4347,8100.0],["1984-09-07",2.4347,2.5043,2.4347,2.4347,120600.0],["1984-09-10",2.539,2.5738,2.539,2.539,124650.0],["1984-09-11",2.539,2.5738,2.539,2.539,55350.0],["1984-09-12",2.539,2.5738,2.539,2.539,18900.0],["1984-09-13",2.539,2.5738,2.539,2.539,21600.0],["1984-09-14",2.6086,2.6434,2.6086,2.6086,59400.0],["1984-09-17",2.6086,2.6434,2.6086,2.6086,49500.0],["1984-09-18",2.6086,2.6434,2.6086,2.6086,36900.0],["1984-09-19",2.6434,2.6782,2.6434,2.6434,40500.0],["1984-09-20",2.6434,2.6782,2.6434,2.6434,74250.0],["1984-09-21",2.6434,2.6782,2.6434,2.6434,112950.0],["1984-09-24",2.6434,2.6782,2.6434,2.6434,40500.0],["1984-09-25",2.6434,2.6782,2.6086,2.6086,27900.0],["1984-09-26",2.6086,2.6434,2.6086,2.6086,18900.0],["1984-09-27",2.6782,2.7129,2.6782,2.6782,59400.0],["1984-09-28",2.6782,2.7129,2.6434,2.6434,47250.0],["1984-10-01",2.6434,2.6782,2.6434,2.6434,14400.0],["1984-10-02",2.6434,2.7129,2.6434,2.6434,83700.0],["1984-10-03",2.6782,2.7129,2.6782,2.6782,13050.0],["1984-10-04",2.6782,2.7129,2.6782,2.6782,19800.0],["1984-10-05",2.6782,2.7129,2.6782,2.6782,12600.0],["1984-10-08",2.6782,2.7129,2.6434,2.6434,43200.0],["1984-10-09",2.6434,2.6782,2.6086,2.6086,11700.0],["1984-10-10",2.6434,2.6782,2.6434,2.6434,34650.0],["1984-10-11",2.6782,2.7129,2.6782,2.6782,19800.0],["1984-10-12",2.6782,2.7129,2.6782,2.6782,2250.0],["1984-10-15",2.6782,2.7129,2.6782,2.6782,16650.0],["1984-10-16",2.6782,2.7129,2.6782,2.6782,4950.0],["1984-10-17",2.6782,2.7129,2.6782,2.6782,11700.0],["1984-10-18",2.7129,2.7477,2.7129,2.7129,37350.0],["1984-10-19",2.7825,2.8173,2.7825,2.7825,54900.0],["1984-10-22",2.8173,2.8521,2.8173,2.8173,81000.0],["1984-10-23",2.8173,2.8521,2.7825,2.7825,202050.0],["1984-10-24",2.7825,2.8521,2.7825,2.7825,17100.0],["1984-10-25",2.7825,2.8521,2.7825,2.7825,21150.0],["1984-10-26",2.7825,2.8173,2.7477,2.7477,18900.0],["1984-10-29",2.7825,2.8173,2.7825,2.7825,24300.0],["1984-10-30",2.7825,2.8173,2.7825,2.7825,19800.0],["1984-10-31",2.7825,2.8521,2.7825,2.7825,14850.0],["1984-11-01",2.7825,2.8521,2.7825,2.7825,15750.0],["1984-11-02",2.8173,2.8521,2.8173,2.8173,7200.0],["1984-11-05",2.8173,2.8868,2.8173,2.8173,5400.0],["1984-11-06",2.9216,2.9912,2.9216,2.9216,89100.0],["1984-11-07",2.9564,3.026,2.9564,2.9564,45450.0],["1984-11-08",3.0955,3.1651,3.0955,3.0955,80100.0],["1984-11-09",3.2694,3.339,3.2694,3.2694,119250.0],["1984-11-12",3.2694,3.3042,3.2347,3.2347,48150.0],["1984-11-13",3.2347,3.3042,3.1999,3.1999,76500.0],["1984-11-14",3.2347,3.2694,3.2347,3.2347,44100.0],["1984-11-15",3.2347,3.3042,3.2347,3.2347,38700.0],["1984-11-16",3.339,3.4086,3.339,3.339,117450.0],["1984-11-19",3.4433,3.5129,3.4433,3.4433,149850.0],["1984-11-20",3.5129,3.5825,3.5129,3.5129,66150.0],["1984-11-21",3.5129,3.5825,3.5129,3.5129,47700.0],["1984-11-23",3.5129,3.5825,3.5129,3.5129,11700.0],["1984-11-26",3.5129,3.5825,3.5129,3.5129,57150.0],["1984-11-27",3.5129,3.5825,3.5129,3.5129,18900.0],["1984-11-28",3.4781,3.4781,3.4433,3.4433,76050.0],["1984-11-29",3.4434,3.4434,3.4086,3.4086,89550.0],["1984-11-30",3.4086,3.4434,3.3738,3.3738,47250.0],["1984-12-03",3.3738,3.4434,3.3738,3.3738,38700.0],["1984-12-04",3.3738,3.4086,3.339,3.339,72450.0],["1984-12-05",3.339,3.4086,3.339,3.339,38250.0],["1984-12-06",3.3738,3.4086,3.3738,3.3738,48600.0],["1984-12-07",3.3738,3.4086,3.3738,3.3738,131400.0],["1984-12-10",3.3738,3.4434,3.3738,3.3738,16200.0],["1984-12-11",3.4086,3.4434,3.4086,3.4086,14400.0],["1984-12-12",3.5825,3.6868,3.5825,3.5825,83700.0],["1984-12-13",3.6173,3.6868,3.6173,3.6173,13500.0],["1984-12-14",3.8259,3.8955,3.8259,3.8259,154350.0],["1984-12-17",3.8259,3.8607,3.8259,3.8259,37800.0],["1984-12-18",3.8607,3.8955,3.8607,3.8607,15750.0],["1984-12-19",3.8955,3.9651,3.8955,3.9651,39150.0],["1984-12-20",3.9651,4.139,3.9303,4.1042,48150.0],["1984-12-21",4.1042,4.2085,4.1042,4.1042,97200.0],["1984-12-24",4.1042,4.1738,4.1042,4.1738,19800.0],["1984-12-26",4.1738,4.2085,4.1042,4.2085,67050.0],["1984-12-27",4.2085,4.4172,4.1738,4.3477,76050.0],["1984-12-28",4.3477,4.7998,4.3477,4.765,126000.0],["1984-12-31",4.765,5.0085,4.6955,5.0085,124200.0],["1985-01-02",5.0085,5.0433,4.1042,4.1738,376200.0],["1985-01-03",4.1738,4.5564,3.8259,4.5216,550350.0],["1985-01-04",4.5216,4.6955,4.4172,4.6955,137700.0],["1985-01-07",4.6955,4.7303,4.5216,4.5216,76050.0],["1985-01-08",4.5216,4.5564,4.4172,4.4172,41850.0],["1985-01-09",4.4172,4.5216,4.4172,4.5216,25650.0],["1985-01-10",4.5216,4.6259,4.4868,4.5564,43650.0],["1985-01-11",4.5564,4.6259,4.4868,4.5564,37350.0],["1985-01-14",4.5564,4.5911,4.4868,4.4868,38250.0],["1985-01-15",4.4868,4.6259,4.4868,4.5564,55800.0],["1985-01-16",4.5564,4.6259,4.5564,4.5564,81450.0],["1985-01-17",4.5564,4.5911,4.4868,4.5564,53100.0],["1985-01-18",4.5564,4.5564,4.452,4.452,23400.0],["1985-01-21",4.452,4.5564,4.452,4.4868,126900.0],["1985-01-22",4.4868,4.5564,4.452,4.4868,86400.0],["1985-01-23",4.5216,4.8346,4.5216,4.7303,144450.0],["1985-01-24",4.8694,5.1476,4.8694,4.9042,187650.0],["1985-01-25",4.9042,5.0433,4.9042,4.9389,73350.0],["1985-01-28",4.9737,5.2172,4.9737,5.1824,199800.0],["1985-01-29",5.1824,5.1824,5.0433,5.1476,26550.0],["1985-01-30",5.1476,5.1824,5.0433,5.1476,30600.0],["1985-01-31",5.1476,5.1824,5.0781,5.1129,53550.0],["1985-02-01",5.1129,5.1824,4.9042,4.9737,148950.0],["1985-02-04",4.9737,5.0781,4.9042,5.0781,19350.0],["1985-02-05",5.0781,5.0781,4.9737,5.0781,14850.0],["1985-02-06",5.0781,5.0781,4.9737,5.0781,33300.0],["1985-02-07",5.0781,5.252,5.0085,5.1824,90450.0],["1985-02-08",5.1824,5.252,5.1476,5.252,34200.0],["1985-02-11",5.252,5.2868,5.1824,5.2868,25650.0],["1985-02-12",5.2868,5.3215,5.2172,5.3215,21600.0],["1985-02-13",5.3215,5.3215,5.2172,5.3215,25200.0],["1985-02-14",5.3215,5.3563,5.1824,5.1824,70200.0],["1985-02-15",5.1824,5.2868,5.1824,5.2868,74250.0],["1985-02-19",5.2868,5.4954,5.2868,5.3215,137250.0],["1985-02-20",5.3215,5.3911,5.2172,5.2868,85050.0],["1985-02-21",5.2868,5.3911,5.2868,5.3911,17550.0],["1985-02-22",5.3911,5.5302,5.3563,5.4607,103500.0],["1985-02-25",5.4607,5.565,5.4607,5.4954,87300.0],["1985-02-26",5.4954,5.7737,5.4954,5.7041,152100.0],["1985-02-27",5.7041,5.9476,5.6694,5.8433,125550.0],["1985-02-28",5.8433,5.9128,5.8085,5.9128,85500.0],["1985-03-01",5.9128,6.0867,5.8433,6.0867,92700.0],["1985-03-04",6.0867,6.1215,5.9824,6.1215,81450.0],["1985-03-05",6.1215,6.1911,6.0519,6.1911,73800.0],["1985-03-06",6.1911,6.1911,6.0172,6.0172,97200.0],["1985-03-07",6.0172,6.0519,5.6346,5.6346,341100.0],["1985-03-08",5.6346,5.8085,5.4259,5.8085,247050.0],["1985-03-11",5.8085,5.878,5.7041,5.878,48600.0],["1985-03-12",5.878,5.9824,5.7737,5.9824,45450.0],["1985-03-13",5.9824,5.9824,5.878,5.9476,22500.0],["1985-03-14",5.9476,6.052,5.9128,6.052,144900.0],["1985-03-15",6.052,6.052,5.878,5.878,157050.0],["1985-03-18",5.878,5.9476,5.878,5.9476,27450.0],["1985-03-19",5.9476,6.0172,5.878,6.0172,58950.0],["1985-03-20",5.9824,5.9824,5.7737,5.878,58950.0],["1985-03-21",5.8433,5.8433,5.6346,5.6346,77400.0],["1985-03-22",5.6346,5.7041,5.5998,5.5998,63450.0],["1985-03-25",5.6346,5.7041,5.6346,5.7041,24750.0],["1985-03-26",5.7041,5.7737,5.6346,5.7737,87300.0],["1985-03-27",5.7737,5.7737,5.6694,5.7041,27900.0],["1985-03-28",5.7041,5.8085,5.6694,5.8085,40950.0],["1985-03-29",5.8085,5.8433,5.7389,5.8433,37800.0],["1985-04-01",5.8433,5.8433,5.7737,5.7737,10350.0],["1985-04-02",5.7737,5.878,5.7737,5.7737,7200.0],["1985-04-03",5.7737,5.878,5.7737,5.878,8100.0],["1985-04-04",5.878,5.878,5.7737,5.878,18900.0],["1985-04-08",5.878,5.9128,5.8085,5.878,22500.0],["1985-04-09",5.878,5.878,5.8085,5.878,32400.0],["1985-04-10",5.878,5.9128,5.8085,5.8433,55800.0],["1985-04-11",5.8433,5.9476,5.8433,5.9476,24300.0],["1985-04-12",5.9476,5.9476,5.8433,5.9128,88200.0],["1985-04-15",5.9128,5.9824,5.8433,5.9824,40050.0],["1985-04-16",2.5738,2.5738,2.3999,2.5738,561600.0],["1985-04-17",2.5738,2.626,2.4695,2.539,308700.0],["1985-04-18",2.539,2.6434,2.5043,2.5043,489150.0],["1985-04-19",2.5043,2.6086,2.4695,2.539,337050.0],["1985-04-22",2.539,2.6086,2.5043,2.5738,234450.0],["1985-04-23",2.5738,2.6086,2.539,2.6086,272700.0],["1985-04-24",2.6086,2.6086,2.5738,2.5738,281250.0],["1985-04-25",2.6086,2.6782,2.6086,2.6086,431100.0],["1985-04-26",2.6086,2.6782,2.5043,2.6434,339750.0],["1985-04-29",2.6434,2.8173,2.6086,2.8173,460800.0],["1985-04-30",2.8173,2.8868,2.7825,2.8173,477450.0],["1985-05-01",2.8173,2.9564,2.8173,2.9564,286650.0],["1985-05-02",2.9564,2.9564,2.8521,2.9216,292950.0],["1985-05-03",2.9216,2.9912,2.8868,2.9216,155250.0],["1985-05-06",2.9216,2.9564,2.8868,2.9564,306450.0],["1985-05-07",2.9564,2.9912,2.8868,2.8868,255600.0],["1985-05-08",2.8869,2.9216,2.8521,2.8521,405450.0],["1985-05-09",2.8521,2.9216,2.8521,2.9216,118350.0],["1985-05-10",2.9216,2.9216,2.7825,2.8347,325800.0],["1985-05-13",2.8347,2.8521,2.5738,2.6434,431100.0],["1985-05-14",2.6434,2.6434,2.5043,2.6434,350100.0],["1985-05-15",2.6434,2.6434,2.5738,2.6086,122850.0],["1985-05-16",2.6086,2.7129,2.539,2.6782,365400.0],["1985-05-17",2.6782,2.7825,2.6434,2.7825,106200.0],["1985-05-20",2.7825,2.8521,2.7129,2.8521,224100.0],["1985-05-21",2.8521,2.8521,2.7825,2.7825,144450.0],["1985-05-22",2.7825,2.8173,2.7129,2.8173,113400.0],["1985-05-23",2.8173,2.8521,2.7825,2.8173,105300.0],["1985-05-24",2.8173,2.8521,2.7825,2.7825,85950.0],["1985-05-28",2.7825,2.8173,2.7477,2.8173,143100.0],["1985-05-29",2.8173,2.8173,2.7477,2.7477,21600.0],["1985-05-30",2.7477,2.8173,2.7129,2.7825,208350.0],["1985-05-31",2.7825,2.7825,2.6782,2.7825,111150.0],["1985-06-03",2.7825,2.8173,2.7129,2.7477,64350.0],["1985-06-04",2.7477,2.7825,2.6782,2.6782,125100.0],["1985-06-05",2.6782,2.7477,2.6782,2.7477,84600.0],["1985-06-06",2.7477,2.7825,2.6782,2.7825,106650.0],["1985-06-07",2.7825,2.7825,2.7477,2.7477,99000.0],["1985-06-10",2.7477,2.7825,2.7477,2.7825,67500.0],["1985-06-11",2.7825,2.7825,2.7129,2.7825,135000.0],["1985-06-12",2.7825,2.7825,2.7129,2.7825,74700.0],["1985-06-13",2.7825,2.7825,2.6434,2.6782,193950.0],["1985-06-14",2.6782,2.7129,2.6434,2.7129,267750.0],["1985-06-17",2.7129,2.7129,2.6434,2.7129,72900.0],["1985-06-18",2.7129,2.7129,2.6086,2.6434,100800.0],["1985-06-19",2.6782,2.7477,2.6782,2.6956,2703150.0],["1985-06-20",2.6956,2.7477,2.6434,2.7129,512100.0],["1985-06-21",2.7129,2.7825,2.6782,2.7825,276300.0],["1985-06-24",2.7825,2.7825,2.7129,2.7825,279450.0],["1985-06-25",2.7825,2.8521,2.7477,2.7825,437400.0],["1985-06-26",2.7825,2.9564,2.7825,2.8868,198450.0],["1985-06-27",2.8869,2.9912,2.8173,2.9912,447300.0],["1985-06-28",2.9912,3.0608,2.9564,2.9912,283500.0],["1985-07-01",2.9912,3.026,2.9564,3.026,357300.0],["1985-07-02",3.026,3.2694,2.9564,3.1999,688950.0],["1985-07-03",3.1999,3.2347,3.1651,3.1651,200700.0],["1985-07-05",3.1999,3.3738,3.1999,3.3216,278100.0],["1985-07-08",3.3216,3.4086,3.2347,3.3042,760950.0],["1985-07-09",3.2694,3.2694,3.1825,3.1999,180900.0],["1985-07-10",3.1999,3.2868,3.1999,3.2868,222750.0],["1985-07-11",3.2868,3.5129,3.2694,3.5129,643050.0],["1985-07-12",3.5129,3.6173,3.4434,3.5825,836100.0],["1985-07-15",3.5825,3.6173,3.4781,3.5477,235350.0],["1985-07-16",3.5477,3.5825,3.4781,3.5825,453600.0],["1985-07-17",3.5825,3.6173,3.3042,3.4086,2426400.0],["1985-07-18",3.4086,3.5477,3.339,3.5477,202950.0],["1985-07-19",3.5477,3.6173,3.4781,3.6173,650700.0],["1985-07-22",3.6173,3.6173,3.5129,3.6173,237150.0],["1985-07-23",3.6173,3.6173,3.5477,3.6173,271350.0],["1985-07-24",3.6173,3.6173,3.4433,3.4433,231750.0],["1985-07-25",3.4433,3.4781,3.4086,3.4607,228600.0],["1985-07-26",3.4607,3.5129,3.2347,3.339,463500.0],["1985-07-29",3.339,3.339,3.1651,3.2347,617850.0],["1985-07-30",3.2347,3.2694,3.1303,3.2347,577800.0],["1985-07-31",3.2347,3.3216,3.2347,3.3042,430200.0],["1985-08-01",3.3042,3.4086,3.3042,3.4086,81000.0],["1985-08-02",3.4086,3.4781,3.339,3.3738,191700.0],["1985-08-05",3.3738,3.4434,3.2694,3.3738,789750.0],["1985-08-06",3.3738,3.4086,3.339,3.339,78750.0],["1985-08-07",3.339,3.3738,3.339,3.3564,130950.0],["1985-08-08",3.3564,3.4086,3.339,3.4086,91350.0],["1985-08-09",3.4086,3.4781,3.3738,3.4086,138600.0],["1985-08-12",3.4086,3.4781,3.3042,3.3042,150300.0],["1985-08-13",3.3042,3.4086,3.2694,3.3042,53550.0],["1985-08-14",3.3042,3.3738,3.2694,3.3738,153000.0],["1985-08-15",3.3738,3.4086,3.3042,3.3042,98550.0],["1985-08-16",3.3042,3.3738,3.2694,3.2694,78750.0],["1985-08-19",3.2694,3.339,3.1999,3.2694,114750.0],["1985-08-20",3.2694,3.339,3.1999,3.339,183150.0],["1985-08-21",3.339,3.4086,3.2694,3.4086,183150.0],["1985-08-22",3.4086,3.4434,3.339,3.339,173700.0],["1985-08-23",3.339,3.4086,3.339,3.4086,179550.0],["1985-08-26",3.4086,3.4086,3.339,3.4086,121950.0],["1985-08-27",3.4086,3.4086,3.2347,3.2347,154800.0],["1985-08-28",3.2347,3.339,3.1999,3.339,360900.0],["1985-08-29",3.339,3.3738,3.2347,3.3738,178200.0],["1985-08-30",3.3738,3.3738,3.3042,3.3738,50400.0],["1985-09-03",3.3738,3.3738,3.3042,3.3042,79200.0],["1985-09-04",3.3042,3.3738,3.3042,3.3042,66150.0],["1985-09-05",3.3042,3.3738,3.3042,3.339,173700.0],["1985-09-06",3.339,3.3738,3.2521,3.2694,292500.0],["1985-09-09",3.2694,3.339,3.2347,3.339,180900.0],["1985-09-10",3.339,3.339,3.2694,3.2694,36000.0],["1985-09-11",3.2694,3.3042,3.1303,3.1303,215550.0],["1985-09-12",3.1303,3.1999,3.0955,3.1651,81900.0],["1985-09-13",3.1651,3.1651,2.9564,3.0608,366300.0],["1985-09-16",3.0608,3.1999,3.0434,3.0781,586350.0],["1985-09-17",3.0781,3.1651,3.0608,3.0781,312750.0],["1985-09-18",3.0781,3.1303,3.0086,3.0955,303300.0],["1985-09-19",3.0955,3.1303,3.026,3.0608,181800.0],["1985-09-20",3.0608,3.1303,3.0434,3.0955,546750.0],["1985-09-23",3.0955,3.1303,3.026,3.0608,642150.0],["1985-09-24",3.0608,3.0955,2.9912,2.9912,260100.0],["1985-09-25",2.9912,3.0608,2.8869,2.9912,328050.0],["1985-09-26",2.9912,2.9912,2.8173,2.9912,371250.0],["1985-09-30",2.9912,3.026,2.9564,2.9912,63900.0],["1985-10-01",2.9912,3.026,2.9564,3.0086,75600.0],["1985-10-02",3.0086,3.1303,2.9912,3.1303,944100.0],["1985-10-03",3.1303,3.1999,3.0608,3.1651,249750.0],["1985-10-04",3.1651,3.1999,3.1651,3.1999,98550.0],["1985-10-07",3.1303,3.1303,2.9564,3.1303,303300.0],["1985-10-08",3.1303,3.1651,3.0608,3.0608,286200.0],["1985-10-09",3.0608,3.0955,2.9912,3.026,96300.0],["1985-10-10",3.026,3.026,2.9564,2.9912,151200.0],["1985-10-11",2.9912,3.026,2.9738,3.026,180000.0],["1985-10-14",3.026,3.0608,3.0086,3.026,122400.0],["1985-10-15",3.026,3.0955,3.026,3.0608,175500.0],["1985-10-16",3.0608,3.0955,3.0608,3.0781,156150.0],["1985-10-17",3.0781,3.1999,3.0608,3.1651,458550.0],["1985-10-18",3.1651,3.1999,3.1303,3.1303,102600.0],["1985-10-21",3.1303,3.2347,3.1303,3.1999,207000.0],["1985-10-22",3.1999,3.2347,3.1999,3.1999,128250.0],["1985-10-23",3.1999,3.2347,3.0955,3.1651,224100.0],["1985-10-24",3.1651,3.1999,3.1303,3.1303,155700.0],["1985-10-25",3.1303,3.1999,3.1303,3.1303,30150.0],["1985-10-28",3.1303,3.2347,3.1303,3.1999,251550.0],["1985-10-29",3.1999,3.2347,3.1651,3.2347,29700.0],["1985-10-30",3.2347,3.2694,3.1999,3.2347,188550.0],["1985-10-31",3.2347,3.2694,3.1999,3.2694,86400.0],["1985-11-01",3.2694,3.2868,3.1999,3.2868,107100.0],["1985-11-04",3.2868,3.4086,3.2694,3.339,318600.0],["1985-11-05",3.339,3.5825,3.339,3.5129,419400.0],["1985-11-06",3.5129,3.5129,3.4086,3.4433,154350.0],["1985-11-07",3.4434,3.6173,3.4434,3.5477,243450.0],["1985-11-08",3.5477,3.7564,3.5477,3.652,602550.0],["1985-11-11",3.652,3.7738,3.652,3.7564,459900.0],["1985-11-12",3.7564,3.8607,3.7216,3.8259,1115550.0],["1985-11-13",3.8259,3.8259,3.652,3.6868,390150.0],["1985-11-14",3.6868,3.6868,3.6173,3.6868,189450.0],["1985-11-15",3.6868,3.7216,3.652,3.6868,173700.0],["1985-11-18",3.6868,3.6868,3.5825,3.6868,141750.0],["1985-11-19",3.6868,3.6868,3.5129,3.5825,324900.0],["1985-11-20",3.5825,3.5825,3.5129,3.5477,404100.0],["1985-11-21",3.5477,3.5825,3.4781,3.5825,271800.0],["1985-11-22",3.5825,3.6173,3.5129,3.6173,1110600.0],["1985-11-25",3.6173,3.6173,3.5129,3.5825,340200.0],["1985-11-26",3.5825,3.652,3.5477,3.652,234900.0],["1985-11-27",3.652,3.7912,3.6173,3.7912,409050.0],["1985-11-29",3.7912,3.7912,3.7216,3.7564,145350.0],["1985-12-02",3.7564,3.7564,3.6868,3.7216,163800.0],["1985-12-03",3.7216,3.7564,3.6868,3.7042,131850.0],["1985-12-04",3.7216,3.7564,3.7216,3.7564,234900.0],["1985-12-05",3.7564,3.8259,3.7216,3.8259,225450.0],["1985-12-06",3.7912,3.7912,3.739,3.7912,245700.0],["1985-12-09",3.7912,3.8955,3.7564,3.8259,241200.0],["1985-12-10",3.8259,3.8607,3.7912,3.8607,379350.0],["1985-12-11",3.8607,3.8607,3.7912,3.7912,200700.0],["1985-12-12",3.7912,3.8607,3.7912,3.8259,144900.0],["1985-12-13",3.8259,3.9303,3.7912,3.8955,1120050.0],["1985-12-16",3.8955,3.9651,3.8607,3.8607,383850.0],["1985-12-17",3.8607,3.9303,3.8607,3.9303,135900.0],["1985-12-18",3.9303,3.9303,3.7912,3.7912,437850.0],["1985-12-19",3.7912,3.8607,3.5129,3.5825,473400.0],["1985-12-20",3.5825,3.6868,3.5825,3.652,162000.0],["1985-12-23",3.652,3.7216,3.6173,3.6868,256500.0],["1985-12-24",3.6868,3.7216,3.652,3.6694,134550.0],["1985-12-26",3.6694,3.7042,3.652,3.7042,25650.0],["1985-12-27",3.7042,3.7912,3.652,3.7216,119250.0],["1985-12-30",3.7216,3.8259,3.7216,3.7564,255600.0],["1985-12-31",3.7564,3.8259,3.7564,3.8259,156600.0],["1986-01-02",3.8259,3.8259,3.7912,3.8086,100350.0],["1986-01-03",3.8086,3.8259,3.652,3.652,288450.0],["1986-01-06",3.652,3.652,3.5129,3.6173,397350.0],["1986-01-07",3.6173,3.8259,3.6173,3.7912,394200.0],["1986-01-08",3.7912,3.9303,3.7216,3.8607,512550.0],["1986-01-09",3.8607,3.9303,3.7912,3.8607,489150.0],["1986-01-10",3.8607,4.2085,3.8607,4.139,772650.0],["1986-01-13",4.139,4.1738,4.0694,4.1738,1218600.0],["1986-01-14",4.139,4.139,3.9651,3.9999,595800.0],["1986-01-15",3.9999,4.1738,3.9999,4.1738,355500.0],["1986-01-16",4.139,4.139,3.9999,4.0694,259650.0],["1986-01-17",4.0694,4.139,4.052,4.0694,498600.0],["1986-01-20",4.0694,4.1738,4.0694,4.1042,117450.0],["1986-01-21",4.1042,4.2085,4.1042,4.139,396000.0],["1986-01-22",4.139,4.2433,4.1042,4.139,208350.0],["1986-01-23",4.139,4.2433,4.139,4.1738,559800.0],["1986-01-24",4.1738,4.4172,4.1738,4.3824,1236150.0],["1986-01-27",4.3824,4.3824,4.3129,4.3129,193050.0],["1986-01-28",4.3129,4.7303,4.3129,4.6259,984600.0],["1986-01-29",4.6259,4.7303,4.5911,4.7303,770400.0],["1986-01-30",4.7303,4.765,4.5216,4.5911,1530900.0],["1986-01-31",4.5911,4.6607,4.5216,4.6607,702000.0],["1986-02-03",4.6607,4.6607,4.5911,4.5911,222300.0],["1986-02-04",4.6259,4.7303,4.6259,4.6607,212400.0],["1986-02-05",4.6607,4.6955,4.6259,4.6955,105300.0],["1986-02-06",4.6955,4.6955,4.6259,4.6607,418050.0],["1986-02-07",4.6607,4.6955,4.5911,4.6955,134100.0],["1986-02-10",4.6955,4.6955,4.6259,4.6607,130950.0],["1986-02-11",4.6607,4.765,4.6259,4.7303,249750.0],["1986-02-12",4.7303,4.8346,4.6955,4.8346,474300.0],["1986-02-13",4.8346,4.8694,4.765,4.8694,136800.0],["1986-02-14",4.8694,5.0085,4.8346,5.0085,393300.0],["1986-02-18",5.0085,5.0781,4.9389,5.0781,306900.0],["1986-02-19",5.0781,5.2172,5.0085,5.1824,576900.0],["1986-02-20",5.1824,5.1824,5.1129,5.1302,402300.0],["1986-02-21",5.1302,5.1824,5.0085,5.0085,358200.0],["1986-02-24",5.0085,5.0781,4.9042,4.9042,310950.0],["1986-02-25",4.9042,4.9737,4.6607,4.9389,618300.0],["1986-02-26",4.9389,5.1476,4.8694,5.1129,197550.0],["1986-02-27",5.1129,5.1824,5.1129,5.1824,141750.0],["1986-02-28",5.1824,5.3911,5.1476,5.3911,545400.0],["1986-03-03",5.3911,5.6694,5.3563,5.5128,1101600.0],["1986-03-04",5.5128,5.5998,5.4607,5.4954,373050.0],["1986-03-05",5.4954,5.5302,5.2868,5.4954,559800.0],["1986-03-06",5.4954,5.5998,5.4259,5.4954,308700.0],["1986-03-07",5.5302,5.7041,5.5302,5.6346,419400.0],["1986-03-10",5.6346,5.9824,5.5998,5.9824,284400.0],["1986-03-11",5.9824,6.0519,5.878,5.965,627750.0],["1986-03-12",5.965,6.0172,5.6694,5.8433,859050.0],["1986-03-13",5.8433,5.9128,5.7389,5.8085,309600.0],["1986-03-14",5.8085,5.9128,5.7737,5.9128,206550.0],["1986-03-17",5.9128,5.9128,5.7737,5.8433,453150.0],["1986-03-18",5.8433,5.878,5.565,5.6346,829800.0],["1986-03-19",5.6346,5.8433,5.5998,5.8085,391050.0],["1986-03-20",5.8085,5.878,5.7737,5.8433,166500.0],["1986-03-21",5.8433,5.9476,5.7737,5.7737,371250.0],["1986-03-24",5.7737,5.8433,5.7041,5.7737,174600.0],["1986-03-25",5.7737,5.7737,5.6694,5.7389,162900.0],["1986-03-26",5.7389,5.7389,5.565,5.6694,466650.0],["1986-03-27",5.6694,5.6694,5.4954,5.565,353250.0],["1986-03-31",5.565,5.7041,5.4607,5.6694,474300.0],["1986-04-01",5.6694,5.878,5.652,5.7389,260550.0],["1986-04-02",5.7389,5.878,5.7389,5.8433,169650.0],["1986-04-03",5.8433,6.0867,5.7737,5.9476,223200.0],["1986-04-04",5.9476,6.0519,5.7389,5.8433,219600.0],["1986-04-07",5.7041,5.7041,5.5302,5.5998,315000.0],["1986-04-08",5.5998,5.7737,5.565,5.7737,123300.0],["1986-04-09",5.7737,5.8433,5.6694,5.8433,225000.0],["1986-04-10",5.8433,5.878,5.7737,5.8433,131400.0],["1986-04-11",5.8433,5.8433,5.7911,5.8433,131400.0],["1986-04-14",5.8433,5.9128,5.7737,5.9128,464850.0],["1986-04-15",5.9128,6.052,5.8085,6.052,434700.0],["1986-04-16",3.4086,3.4086,3.026,3.3042,2640150.0],["1986-04-17",3.3042,3.4086,3.2347,3.4086,1778400.0],["1986-04-18",3.4086,3.7912,3.339,3.5825,1650150.0],["1986-04-21",3.5825,3.6173,3.339,3.4086,2235150.0],["1986-04-22",3.4086,3.6173,3.339,3.5129,987300.0],["1986-04-23",3.5129,3.5129,3.4434,3.4781,357300.0],["1986-04-24",3.4781,3.5477,3.4434,3.5477,332100.0],["1986-04-25",3.5477,3.652,3.5129,3.5825,453600.0],["1986-04-28",3.5825,3.7564,3.5825,3.6868,637650.0],["1986-04-29",3.6868,3.7564,3.5477,3.652,946350.0],["1986-04-30",3.652,3.6868,3.2694,3.4433,1442700.0],["1986-05-01",3.4434,3.4434,3.3042,3.4086,778950.0],["1986-05-02",3.4086,3.5825,3.3738,3.5129,473850.0],["1986-05-05",3.5129,3.5825,3.4781,3.5825,411750.0],["1986-05-06",3.5825,3.5825,3.4781,3.4781,295200.0],["1986-05-07",3.4781,3.5477,3.3738,3.426,436050.0],["1986-05-08",3.426,3.4781,3.3738,3.3738,506250.0],["1986-05-09",3.3738,3.4086,3.1825,3.2694,1215000.0],["1986-05-12",3.2694,3.3042,3.2347,3.2694,510300.0],["1986-05-13",3.2694,3.2694,3.1303,3.1999,821700.0],["1986-05-14",3.1999,3.4433,3.1999,3.3912,562950.0],["1986-05-15",3.3912,3.4781,3.3738,3.3738,161550.0],["1986-05-16",3.3738,3.4781,3.3738,3.4781,246150.0],["1986-05-19",3.4781,3.5129,3.4086,3.4781,517050.0],["1986-05-20",3.4781,3.5129,3.4086,3.4781,370800.0],["1986-05-21",3.4781,3.4781,3.4086,3.4781,223650.0],["1986-05-22",3.4781,3.5129,3.4086,3.5129,436050.0],["1986-05-23",3.5129,3.5129,3.4086,3.4781,227250.0],["1986-05-27",3.4781,3.5129,3.4433,3.5129,375300.0],["1986-05-28",3.5129,3.5129,3.4434,3.4781,235800.0],["1986-05-29",3.4781,3.5129,3.4433,3.4433,204300.0],["1986-05-30",3.4433,3.5129,3.4433,3.5129,476100.0],["1986-06-02",3.5129,3.5129,3.4434,3.4781,180450.0],["1986-06-03",3.4781,3.4781,3.4086,3.4781,181350.0],["1986-06-04",3.4781,3.4955,3.4434,3.4781,142650.0],["1986-06-05",3.4781,3.4955,3.4433,3.4433,302850.0],["1986-06-06",3.4434,3.5477,3.4434,3.4781,355050.0],["1986-06-09",3.4781,3.5477,3.4434,3.4781,254250.0],["1986-06-10",3.4781,3.5129,3.4434,3.4955,325350.0],["1986-06-11",3.4955,3.4955,3.4434,3.4955,326250.0],["1986-06-12",3.4955,3.5825,3.4781,3.5477,704700.0],["1986-06-13",3.5477,3.9651,3.5477,3.9303,759150.0],["1986-06-16",3.9303,4.139,3.8955,4.0346,918900.0],["1986-06-17",4.0346,4.0346,3.8955,3.9303,650700.0],["1986-06-18",3.9303,3.9651,3.9303,3.9303,570600.0],["1986-06-19",3.9303,3.9651,3.8955,3.9651,819900.0],["1986-06-20",3.9651,3.9651,3.8955,3.9303,310500.0],["1986-06-23",3.9303,3.9651,3.8955,3.9651,457650.0],["1986-06-24",3.9651,4.2607,3.9303,4.1738,915750.0],["1986-06-25",4.1738,4.6607,4.1738,4.5911,929250.0],["1986-06-26",4.5911,4.9042,4.5564,4.8694,1264500.0],["1986-06-27",4.8694,5.252,4.7998,4.9389,1770750.0],["1986-06-30",4.9389,5.0433,4.8694,5.0085,1269450.0],["1986-07-01",5.0085,5.1476,5.0085,5.0781,556200.0],["1986-07-02",5.0781,5.2172,5.0433,5.1476,632250.0],["1986-07-03",5.1824,5.3215,5.1824,5.252,1072350.0],["1986-07-07",5.252,5.252,4.4868,4.5911,1361700.0],["1986-07-08",4.452,4.452,3.8955,4.1738,2574450.0],["1986-07-09",4.2433,4.765,4.2433,4.7303,1572300.0],["1986-07-10",4.6955,4.9042,4.5911,4.6955,1107900.0],["1986-07-11",4.6955,4.6955,4.4868,4.5911,572400.0],["1986-07-14",4.5564,4.5564,4.1738,4.2781,958050.0],["1986-07-15",4.2781,4.452,4.2607,4.2781,637650.0],["1986-07-16",4.2781,4.5911,4.2781,4.4868,594000.0],["1986-07-17",4.5564,4.765,4.4868,4.7303,484200.0],["1986-07-18",4.7303,4.765,4.3824,4.5216,832950.0],["1986-07-21",4.5564,4.5564,4.4172,4.452,407250.0],["1986-07-22",4.2085,4.2433,3.9651,4.1738,2781000.0],["1986-07-23",4.1738,4.2433,4.0694,4.139,922950.0],["1986-07-24",4.1042,4.3477,4.0868,4.3477,877950.0],["1986-07-25",4.3129,4.452,4.2433,4.452,559800.0],["1986-07-28",4.452,4.452,4.2433,4.2433,422100.0],["1986-07-29",4.2781,4.2781,4.1042,4.1738,629550.0],["1986-07-30",4.139,4.1738,4.0694,4.1042,574200.0],["1986-07-31",4.1738,4.2085,4.1042,4.139,495450.0],["1986-08-01",4.139,4.1738,3.8955,3.9651,873450.0],["1986-08-04",3.9651,4.0346,3.8955,3.9303,801900.0],["1986-08-05",3.9651,4.1042,3.9303,4.1042,339750.0],["1986-08-06",4.0694,4.2781,4.0694,4.2085,463050.0],["1986-08-07",4.2085,4.3477,4.2085,4.2433,714600.0],["1986-08-08",4.2781,4.4172,4.139,4.139,474750.0],["1986-08-11",4.2085,4.2085,4.0694,4.139,409950.0],["1986-08-12",4.1564,4.2781,4.139,4.2085,529200.0],["1986-08-13",4.2085,4.3129,4.1738,4.2433,425250.0],["1986-08-14",4.2781,4.3129,4.1738,4.2781,214200.0],["1986-08-15",4.1738,4.2781,4.1738,4.1738,167400.0],["1986-08-18",4.2085,4.2433,4.139,4.1738,232200.0],["1986-08-19",4.139,4.139,3.9999,3.9999,643950.0],["1986-08-20",4.0694,4.0694,3.9651,4.0346,324450.0],["1986-08-21",3.9999,4.0694,3.9477,3.9651,402300.0],["1986-08-22",3.9825,4.0346,3.6868,3.8955,986400.0],["1986-08-25",3.6868,3.8607,3.5477,3.6868,1368900.0],["1986-08-26",3.6868,3.6868,3.5129,3.5477,1662750.0],["1986-08-27",3.5477,3.8607,3.5477,3.7564,1614600.0],["1986-08-28",3.7564,3.8259,3.6868,3.8259,531450.0],["1986-08-29",3.8259,3.8955,3.7912,3.8607,347850.0],["1986-09-02",3.8955,3.9998,3.8607,3.8955,487800.0],["1986-09-03",3.8607,3.9303,3.7216,3.7912,234900.0],["1986-09-04",3.7912,3.9303,3.7216,3.8607,287550.0],["1986-09-05",3.8955,4.0346,3.8259,3.8955,144000.0],["1986-09-08",3.8607,3.8955,3.7216,3.7564,309150.0],["1986-09-09",3.7912,3.8259,3.7216,3.7912,270000.0],["1986-09-10",3.7564,3.7564,3.6868,3.7564,123750.0],["1986-09-11",3.7564,3.7564,3.4433,3.4433,877050.0],["1986-09-12",3.4781,3.5477,3.1303,3.3042,1716300.0],["1986-09-15",3.2694,3.3042,3.1303,3.1651,1524150.0],["1986-09-16",3.1999,3.1999,3.026,3.1303,1849950.0],["1986-09-17",3.1303,3.4434,3.0955,3.4086,1271700.0],["1986-09-18",3.4086,3.6868,3.3912,3.5825,1033650.0],["1986-09-19",3.5825,3.652,3.3564,3.3738,881100.0],["1986-09-22",3.339,3.5129,3.2694,3.5129,745200.0],["1986-09-23",3.5477,3.6173,3.4781,3.6173,269100.0],["1986-09-24",3.5999,3.652,3.5129,3.5825,482850.0],["1986-09-25",3.5825,3.6173,3.4433,3.5129,461700.0],["1986-09-26",3.4433,3.4781,3.3738,3.4433,440550.0],["1986-09-29",3.339,3.4086,3.3042,3.3738,332100.0],["1986-09-30",3.3738,3.3738,3.3042,3.339,220050.0],["1986-10-01",3.3738,3.3912,3.3042,3.3738,143100.0],["1986-10-02",3.3738,3.4781,3.3042,3.4781,261900.0],["1986-10-03",3.4086,3.5129,3.4086,3.4781,158400.0],["1986-10-06",3.4434,3.4434,3.339,3.4086,193500.0],["1986-10-07",3.4086,3.4086,3.339,3.4086,342900.0],["1986-10-08",3.4086,3.4781,3.339,3.4086,188100.0],["1986-10-09",3.4781,3.5129,3.4086,3.4433,360450.0],["1986-10-10",3.4434,3.5477,3.4434,3.4781,173250.0],["1986-10-13",3.4781,3.5477,3.4434,3.4781,57150.0],["1986-10-14",3.4434,3.5825,3.4434,3.5825,257400.0],["1986-10-15",3.5825,3.6173,3.5129,3.6173,251550.0],["1986-10-16",3.5825,3.652,3.5477,3.5825,157050.0],["1986-10-17",3.5477,3.5825,3.5129,3.5477,164700.0],["1986-10-20",3.5825,3.5825,3.4781,3.5303,148050.0],["1986-10-21",3.4781,3.5477,3.4434,3.4781,240300.0],["1986-10-22",3.4433,3.5129,3.339,3.5129,256950.0],["1986-10-23",3.5129,3.6173,3.4781,3.5477,478800.0],["1986-10-24",3.5477,3.6173,3.5477,3.5477,243000.0],["1986-10-27",3.5477,3.6173,3.5477,3.6173,179100.0],["1986-10-28",3.6173,3.652,3.5477,3.6173,249750.0],["1986-10-29",3.6173,3.6868,3.5825,3.5825,544950.0],["1986-10-30",3.5999,3.652,3.5825,3.6173,219150.0],["1986-10-31",3.5825,3.6346,3.5477,3.6346,435600.0],["1986-11-03",3.6346,3.652,3.5999,3.6346,296100.0],["1986-11-04",3.6346,3.6694,3.6346,3.6346,94950.0],["1986-11-05",3.652,3.652,3.6173,3.6173,185850.0],["1986-11-06",3.652,3.652,3.5303,3.5999,302850.0],["1986-11-07",3.5999,3.6346,3.5825,3.6346,196650.0],["1986-11-10",3.6347,3.6347,3.5303,3.5651,191250.0],["1986-11-11",3.6173,3.6346,3.4781,3.5477,425250.0],["1986-11-12",3.5303,3.5651,3.3912,3.4433,477450.0],["1986-11-13",3.4781,3.5129,3.426,3.4781,281250.0],["1986-11-14",3.4086,3.4433,3.3738,3.4433,194850.0],["1986-11-17",3.4086,3.4433,3.3738,3.3912,123750.0],["1986-11-18",3.3912,3.4434,3.339,3.339,248850.0],["1986-11-19",3.3738,3.3912,3.3042,3.3912,463500.0],["1986-11-20",3.4086,3.4781,3.3738,3.4781,603000.0],["1986-11-21",3.4781,3.4781,3.3738,3.3738,365400.0],["1986-11-24",3.426,3.4433,3.3738,3.426,153000.0],["1986-11-25",3.426,3.426,3.3042,3.339,315900.0],["1986-11-26",3.3912,3.3912,3.3216,3.3564,344250.0],["1986-11-28",3.339,3.3738,3.2694,3.2868,346500.0],["1986-12-01",3.3216,3.3216,3.2521,3.2868,341100.0],["1986-12-02",3.2868,3.5825,3.2694,3.5651,762750.0],["1986-12-03",3.6173,3.6346,3.5303,3.5477,494550.0],["1986-12-04",3.5303,3.5477,3.4434,3.4781,363150.0],["1986-12-05",3.4086,3.4434,3.3738,3.3738,405900.0],["1986-12-08",3.3738,3.4434,3.3564,3.4086,370350.0],["1986-12-09",3.426,3.4433,3.3912,3.426,165600.0],["1986-12-10",3.426,3.426,3.3738,3.3738,302400.0],["1986-12-11",3.3738,3.4086,3.339,3.3564,324000.0],["1986-12-12",3.339,3.3738,3.2694,3.3216,433350.0],["1986-12-15",3.339,3.339,3.2868,3.3216,399600.0],["1986-12-16",3.2868,3.3216,3.2868,3.3216,392400.0],["1986-12-17",3.339,3.339,3.2868,3.2868,288000.0],["1986-12-18",3.2868,3.339,3.2694,3.3042,715500.0],["1986-12-19",3.3042,3.4607,3.3042,3.3912,559800.0],["1986-12-22",3.426,3.5129,3.3912,3.4607,889650.0],["1986-12-23",3.4955,3.4955,3.426,3.426,886050.0],["1986-12-24",3.4607,3.4955,3.426,3.4955,197100.0],["1986-12-26",3.4955,3.5651,3.4781,3.5477,416250.0],["1986-12-29",3.5477,3.652,3.5303,3.652,917550.0],["1986-12-30",3.7042,3.8955,3.6694,3.8259,1245150.0],["1986-12-31",3.8433,3.8781,3.6868,3.7912,1192050.0],["1987-01-02",3.8607,3.8607,3.7564,3.7738,268200.0],["1987-01-05",3.8259,3.8607,3.7738,3.8259,209250.0],["1987-01-06",3.8955,3.9651,3.8607,3.8955,751500.0],["1987-01-07",3.8955,4.0346,3.8781,3.9999,454950.0],["1987-01-08",3.9825,4.1738,3.9825,4.1738,1299150.0],["1987-01-09",4.1738,4.1738,4.1216,4.139,508950.0],["1987-01-12",4.139,4.1738,4.1042,4.139,387000.0],["1987-01-13",4.1216,4.1564,4.0346,4.052,513000.0],["1987-01-14",4.052,4.0694,3.9477,3.9999,700650.0],["1987-01-15",3.9998,4.0172,3.8259,3.8955,650250.0],["1987-01-16",3.9303,3.9303,3.8607,3.8607,333450.0],["1987-01-19",3.8607,3.9303,3.7738,3.9303,584550.0],["1987-01-20",3.9303,3.9825,3.8955,3.8955,741150.0],["1987-01-21",3.9303,3.9477,3.8781,3.9303,247500.0],["1987-01-22",3.9129,4.0172,3.8781,4.0172,453600.0],["1987-01-23",4.0346,4.139,3.9651,3.9651,868050.0],["1987-01-26",3.9303,4.0172,3.8781,3.8955,700200.0],["1987-01-27",3.9477,3.9999,3.8955,3.9303,421200.0],["1987-01-28",3.9651,3.9651,3.9303,3.9303,596700.0],["1987-01-29",3.9303,3.9651,3.8955,3.8955,184500.0],["1987-01-30",3.9651,3.9651,3.8781,3.8955,246600.0],["1987-02-02",3.8955,3.9651,3.8955,3.9303,142200.0],["1987-02-03",3.9129,3.9651,3.8781,3.8955,355950.0],["1987-02-04",3.8781,3.9303,3.8781,3.8955,364950.0],["1987-02-05",3.9129,3.9129,3.8607,3.8781,442350.0],["1987-02-06",3.8781,3.9129,3.8433,3.8433,339300.0],["1987-02-09",3.8433,3.8955,3.8259,3.8955,361800.0],["1987-02-10",3.8781,4.1042,3.8607,4.052,430650.0],["1987-02-11",4.0868,4.2955,4.0868,4.2433,893700.0],["1987-02-12",4.2259,4.3824,4.2259,4.2955,795600.0],["1987-02-13",4.2781,4.3129,4.2433,4.3129,378000.0],["1987-02-17",4.3129,4.3824,4.2607,4.3477,594000.0],["1987-02-18",4.3824,4.3824,4.2085,4.2433,510300.0],["1987-02-19",4.2781,4.2781,4.2085,4.2607,395550.0],["1987-02-20",4.2781,4.3477,4.2433,4.3303,662850.0],["1987-02-23",4.3303,4.452,4.3303,4.452,1061550.0],["1987-02-24",4.452,4.5216,4.4346,4.452,715050.0],["1987-02-25",4.5564,4.5911,4.4868,4.539,789300.0],["1987-02-26",4.4868,4.5564,4.452,4.5216,738000.0],["1987-02-27",4.5216,4.5216,4.1738,4.1738,1412100.0],["1987-03-02",4.2259,4.5216,4.1738,4.2433,2108700.0],["1987-03-03",4.3129,4.3477,4.2433,4.3129,525600.0],["1987-03-04",4.3129,4.3477,4.0694,4.139,1201050.0],["1987-03-05",4.139,4.2433,4.1042,4.1738,457200.0],["1987-03-06",4.2433,4.2433,4.139,4.1738,312750.0],["1987-03-09",4.2085,4.2085,4.139,4.2085,244800.0],["1987-03-10",4.2085,4.3477,4.1738,4.2781,395550.0],["1987-03-11",4.3477,4.3477,4.3129,4.3129,363150.0],["1987-03-12",4.3477,4.3477,4.2781,4.3129,249750.0],["1987-03-13",4.3129,4.3129,4.2085,4.2433,230850.0],["1987-03-16",4.2781,4.3129,4.2433,4.3129,115650.0],["1987-03-17",4.3129,4.452,4.2781,4.452,431100.0],["1987-03-18",4.4346,4.6259,4.4346,4.5911,1374750.0],["1987-03-19",4.5564,4.7303,4.5216,4.6955,790200.0],["1987-03-20",4.6607,4.7303,4.4868,4.5564,1188450.0],["1987-03-23",4.5564,4.6955,4.5564,4.6607,348750.0],["1987-03-24",4.6955,4.6955,4.5911,4.5911,426600.0],["1987-03-25",4.6607,4.6607,4.452,4.5564,252450.0],["1987-03-26",4.5911,4.5911,4.5216,4.5911,188100.0],["1987-03-27",4.5564,4.5911,4.452,4.452,506700.0],["1987-03-30",4.4172,4.4868,4.139,4.4172,1047150.0],["1987-03-31",4.4172,4.6955,4.3824,4.6955,487800.0],["1987-04-01",4.5564,4.6607,4.5216,4.5911,383850.0],["1987-04-02",4.6607,4.6955,4.5911,4.6085,134100.0],["1987-04-03",4.5911,4.6955,4.5911,4.6607,440100.0],["1987-04-06",4.6955,4.765,4.6607,4.765,1356300.0],["1987-04-07",4.6955,4.7998,4.6955,4.7303,442800.0],["1987-04-08",4.7303,4.8694,4.7303,4.7998,531900.0],["1987-04-09",4.7998,4.8694,4.7998,4.852,306000.0],["1987-04-10",4.7998,4.8346,4.7303,4.7998,291150.0],["1987-04-13",4.7998,4.8346,4.765,4.765,547200.0],["1987-04-14",4.7998,4.7998,4.5216,4.5911,906750.0],["1987-04-15",4.5564,4.6955,4.5564,4.6955,440100.0],["1987-04-16",4.6433,5.0085,4.6433,4.6433,1072800.0],["1987-04-20",4.6955,4.7998,4.6433,4.7477,682800.0],["1987-04-21",4.7477,4.7477,4.6955,4.7477,589800.0],["1987-04-22",4.7476,4.7476,4.6433,4.6955,423600.0],["1987-04-23",4.7216,4.7216,4.539,4.5911,522600.0],["1987-04-24",4.6433,4.6433,4.4868,4.4868,386400.0],["1987-04-27",4.4868,4.6172,4.3303,4.6172,561300.0],["1987-04-28",4.6172,4.7216,4.5651,4.5911,473400.0],["1987-04-29",4.6433,4.6955,4.539,4.6694,328500.0],["1987-04-30",4.6433,4.6955,4.5911,4.6433,209100.0],["1987-05-01",4.5911,4.6955,4.5911,4.6172,173100.0],["1987-05-04",4.6433,4.6433,4.4868,4.5911,206400.0],["1987-05-05",4.5911,4.5911,4.3303,4.4346,387000.0],["1987-05-06",4.3564,4.4346,4.1738,4.2781,599400.0],["1987-05-07",4.2259,4.4346,4.1738,4.3824,525300.0],["1987-05-08",4.4346,4.4346,4.3042,4.3303,351300.0],["1987-05-11",4.3824,4.3824,4.2781,4.3824,443100.0],["1987-05-12",4.3564,4.4346,4.2781,4.4346,371400.0],["1987-05-13",4.3824,4.4346,4.3303,4.3824,256200.0],["1987-05-14",4.3564,4.4346,4.3303,4.3564,184200.0],["1987-05-15",4.3564,4.6172,4.3564,4.4085,359700.0],["1987-05-18",4.3824,4.6172,4.3564,4.539,591300.0],["1987-05-19",4.565,4.5911,4.3824,4.4085,299700.0],["1987-05-20",4.4085,4.5129,4.3824,4.4346,339900.0],["1987-05-21",4.4607,4.4607,4.3824,4.3824,199800.0],["1987-05-22",4.3824,4.4085,4.3303,4.3303,349800.0],["1987-05-26",4.3564,4.3824,4.3042,4.3564,132600.0],["1987-05-27",4.3303,4.3564,4.252,4.3042,392700.0],["1987-05-28",4.2781,4.3824,4.2781,4.3564,425400.0],["1987-05-29",4.3303,4.3564,4.3042,4.3303,176100.0],["1987-06-01",4.3042,4.3303,4.1998,4.1998,411600.0],["1987-06-02",4.1738,4.2259,3.9651,3.9651,907800.0],["1987-06-03",3.9912,4.0694,3.9129,3.9651,1212300.0],["1987-06-04",3.9912,4.0433,3.939,4.0172,547500.0],["1987-06-05",3.9912,4.0172,3.9912,3.9912,309900.0],["1987-06-08",3.9912,4.0694,3.9912,4.0694,382500.0],["1987-06-09",4.0172,4.0694,4.0172,4.0172,435000.0],["1987-06-10",4.0172,4.0433,4.0172,4.0433,660300.0],["1987-06-11",4.0172,4.1216,4.0172,4.0955,543000.0],["1987-06-12",4.0433,4.0955,3.9912,4.0172,1252500.0],["1987-06-15",4.0172,4.0433,3.9651,3.9912,229500.0],["1987-06-16",4.0172,4.0172,3.8607,3.9129,749700.0],["1987-06-17",3.9129,3.9129,3.6781,3.7825,995100.0],["1987-06-18",3.8086,3.8868,3.7825,3.8346,660000.0],["1987-06-19",3.8346,3.8346,3.7564,3.7564,458400.0],["1987-06-22",3.7825,3.8086,3.7303,3.7564,466500.0],["1987-06-23",3.7564,3.8346,3.7303,3.8346,303300.0],["1987-06-24",3.8346,4.1738,3.8086,4.0694,1011300.0],["1987-06-25",4.0955,4.1216,4.0694,4.1216,503100.0],["1987-06-26",4.1216,4.1216,3.9912,4.0433,383700.0],["1987-06-29",4.0172,4.0433,3.939,3.9912,468000.0],["1987-06-30",3.9912,3.9912,3.8607,3.9129,418500.0],["1987-07-01",3.8607,3.9129,3.8086,3.8346,566100.0],["1987-07-02",3.8607,3.8607,3.7564,3.8086,657900.0],["1987-07-06",3.8346,3.8346,3.7564,3.7825,307200.0],["1987-07-07",3.7825,3.8086,3.7303,3.8086,452100.0],["1987-07-08",3.8086,3.8086,3.6781,3.7303,767100.0],["1987-07-09",3.7042,3.7042,3.5477,3.5477,1290600.0],["1987-07-10",3.5738,3.5999,3.4955,3.5477,1174800.0],["1987-07-13",3.5477,3.5738,3.5216,3.5738,720300.0],["1987-07-14",3.5738,3.7564,3.5477,3.7303,705900.0],["1987-07-15",3.7564,3.8868,3.7303,3.8607,705600.0],["1987-07-16",3.8346,4.0955,3.8086,4.0433,953700.0],["1987-07-17",4.0694,4.1477,4.0433,4.0955,717300.0],["1987-07-20",4.1216,4.1216,3.8346,3.8868,1243800.0],["1987-07-21",3.8607,3.9129,3.7825,3.8086,1004400.0],["1987-07-22",3.8346,3.8607,3.7564,3.8607,612600.0],["1987-07-23",3.8346,4.0172,3.8346,3.9129,1744200.0],["1987-07-24",3.8868,3.939,3.8868,3.939,776400.0],["1987-07-27",3.9129,3.9651,3.8346,3.8868,881700.0],["1987-07-28",3.8607,3.9129,3.7564,3.7825,769200.0],["1987-07-29",3.7564,3.8086,3.7564,3.8086,311100.0],["1987-07-30",3.8346,3.939,3.7825,3.8607,185400.0],["1987-07-31",3.9129,3.9129,3.8607,3.8607,156900.0],["1987-08-03",3.8868,3.8868,3.8086,3.8086,226200.0],["1987-08-04",3.8346,3.8346,3.7303,3.7564,321000.0],["1987-08-05",3.7564,3.8086,3.7564,3.7825,418800.0],["1987-08-06",3.7825,3.8346,3.7303,3.7825,393300.0],["1987-08-07",3.7564,3.7825,3.7303,3.7303,225300.0],["1987-08-10",3.7303,3.8086,3.7303,3.7564,232800.0],["1987-08-11",3.7825,3.7825,3.7303,3.7564,602100.0],["1987-08-12",3.7825,3.7825,3.7303,3.7303,377100.0],["1987-08-13",3.7564,3.7825,3.7042,3.7303,351000.0],["1987-08-14",3.7303,3.7564,3.7303,3.7564,244800.0],["1987-08-17",3.7564,3.8086,3.7303,3.7564,510600.0],["1987-08-18",3.7825,3.7825,3.7303,3.7825,262200.0],["1987-08-19",3.7825,4.0433,3.7564,4.0172,660600.0],["1987-08-20",4.0172,4.3042,4.0172,4.252,1601400.0],["1987-08-21",4.2259,4.2259,4.1216,4.1998,1191600.0],["1987-08-24",4.1998,4.4868,4.1738,4.3564,1034700.0],["1987-08-25",4.3564,4.4346,4.3303,4.3564,508500.0],["1987-08-26",4.3833,4.3833,4.3311,4.3833,491700.0],["1987-08-27",4.3833,4.3833,4.2267,4.2528,418200.0],["1987-08-28",4.2789,4.305,4.2006,4.2006,436500.0],["1987-08-31",4.2267,4.2789,4.1746,4.2789,370800.0],["1987-09-01",4.2789,4.2789,4.2267,4.2528,382200.0],["1987-09-02",4.2267,4.305,4.2267,4.2789,476100.0],["1987-09-03",4.305,4.305,4.2267,4.2267,440400.0],["1987-09-04",4.2789,4.3311,4.2528,4.2528,662400.0],["1987-09-08",4.2528,4.2789,4.1485,4.2006,902400.0],["1987-09-09",4.1746,4.2267,4.1746,4.1746,236100.0],["1987-09-10",4.2006,4.2789,4.1746,4.2789,459900.0],["1987-09-11",4.2789,4.4094,4.2528,4.3833,845400.0],["1987-09-14",4.3572,4.4616,4.3572,4.4616,547500.0],["1987-09-15",4.4355,4.6703,4.4355,4.6181,855600.0],["1987-09-16",4.6181,4.8529,4.592,4.7486,818100.0],["1987-09-17",4.7486,4.8007,4.6703,4.7747,556200.0],["1987-09-18",4.8007,4.9312,4.7225,4.9051,1224900.0],["1987-09-21",4.9051,4.9312,4.7225,4.7486,736200.0],["1987-09-22",4.7225,4.7486,4.6181,4.6703,737400.0],["1987-09-23",4.6703,4.6703,4.5398,4.5659,881400.0],["1987-09-24",4.5659,4.592,4.2789,4.3572,828000.0],["1987-09-25",4.3572,4.4877,4.305,4.4094,1303800.0],["1987-09-28",4.4616,4.4876,4.4094,4.4355,396600.0],["1987-09-29",4.4355,4.5398,4.4094,4.4876,567600.0],["1987-09-30",4.5137,4.5137,4.4355,4.4876,400800.0],["1987-10-01",4.4877,4.592,4.4877,4.592,216000.0],["1987-10-02",4.5659,4.6181,4.4876,4.5137,596700.0],["1987-10-05",4.4876,4.5398,4.4355,4.4355,97800.0],["1987-10-06",4.4355,4.4616,4.2006,4.2006,357300.0],["1987-10-07",4.2267,4.2789,4.1224,4.2267,529200.0],["1987-10-08",4.2789,4.2789,4.1485,4.1485,224100.0],["1987-10-09",4.1746,4.2006,4.1224,4.1485,258900.0],["1987-10-12",4.1224,4.1224,3.9919,4.0702,427800.0],["1987-10-13",4.0441,4.1224,4.018,4.1224,185700.0],["1987-10-14",4.1224,4.1224,3.9658,3.9658,632400.0],["1987-10-15",3.9658,4.0702,3.8876,3.9658,369600.0],["1987-10-16",3.9658,4.018,3.8876,3.8876,532200.0],["1987-10-19",3.7571,3.8354,3.2875,3.3396,1906800.0],["1987-10-20",3.2875,3.3396,2.8961,3.2875,1451400.0],["1987-10-21",3.3657,3.8354,3.3396,3.6006,848400.0],["1987-10-22",3.5223,3.5484,3.3396,3.3918,946200.0],["1987-10-23",3.2875,3.3918,3.1831,3.3396,1032600.0],["1987-10-26",3.2875,3.3396,3.1831,3.2614,529800.0],["1987-10-27",3.2614,3.4179,3.2353,3.3136,838800.0],["1987-10-28",3.3136,3.4179,3.2875,3.3657,626700.0],["1987-10-29",3.3657,3.444,3.2875,3.3657,826500.0],["1987-10-30",3.444,3.5745,3.4179,3.5484,861300.0],["1987-11-02",3.5745,3.6527,3.5223,3.5745,173400.0],["1987-11-03",3.5484,3.5745,3.3136,3.444,275100.0],["1987-11-04",3.3657,3.444,3.3657,3.3918,127800.0],["1987-11-05",3.444,3.4962,3.4179,3.444,224700.0],["1987-11-06",3.444,3.444,3.3918,3.444,144600.0],["1987-11-09",3.3918,3.4179,3.2875,3.2875,132900.0],["1987-11-10",3.2875,3.4179,3.2614,3.3657,386400.0],["1987-11-11",3.4179,3.4962,3.3918,3.4701,176700.0],["1987-11-12",3.5223,3.5484,3.4179,3.444,261900.0],["1987-11-13",3.4701,3.4701,3.3396,3.3396,98400.0],["1987-11-16",3.3918,3.4179,3.3396,3.3396,84300.0],["1987-11-17",3.3657,3.3657,3.3136,3.3136,236100.0],["1987-11-18",3.3657,3.3657,3.2353,3.3396,274800.0],["1987-11-19",3.2614,3.2875,3.1831,3.1831,254100.0],["1987-11-20",3.157,3.1831,3.1048,3.157,281700.0],["1987-11-23",3.1309,3.157,3.1048,3.1309,251100.0],["1987-11-24",3.157,3.2353,3.0787,3.1309,601200.0],["1987-11-25",3.157,3.157,3.1309,3.1309,84300.0],["1987-11-27",3.157,3.157,3.1309,3.1309,128100.0],["1987-11-30",3.1309,3.1309,3.0266,3.0526,370200.0],["1987-12-01",3.0787,3.1309,3.0526,3.0526,132600.0],["1987-12-02",3.0526,3.1048,3.0005,3.0526,289200.0],["1987-12-03",3.0787,3.1048,2.8178,2.8178,574200.0],["1987-12-04",2.8178,2.8178,2.2699,2.296,1789200.0],["1987-12-07",2.3482,2.7396,2.3221,2.6874,813300.0],["1987-12-08",2.7917,2.9483,2.7656,2.9222,567900.0],["1987-12-09",2.8961,2.9483,2.87,2.9222,284100.0],["1987-12-10",2.87,2.8961,2.8178,2.8178,382800.0],["1987-12-11",2.7917,3.0266,2.7396,2.8961,864900.0],["1987-12-14",2.9483,3.0787,2.8961,3.0005,288000.0],["1987-12-15",2.9483,3.0266,2.8178,2.87,267300.0],["1987-12-16",2.9222,2.9222,2.7396,2.7917,313200.0],["1987-12-17",2.7917,2.87,2.7917,2.8439,1414200.0],["1987-12-18",2.87,2.87,2.8439,2.8439,491700.0],["1987-12-21",2.87,2.87,2.8439,2.87,273000.0],["1987-12-22",2.8439,2.87,2.8178,2.87,476700.0],["1987-12-23",2.8439,2.9222,2.8439,2.8961,583200.0],["1987-12-24",2.8961,2.8961,2.8439,2.8439,189000.0],["1987-12-28",2.8439,2.87,2.7917,2.7917,514500.0],["1987-12-29",2.8178,2.8178,2.6352,2.6874,426900.0],["1987-12-30",2.7135,2.7396,2.6613,2.7135,401400.0],["1987-12-31",2.7135,2.7396,2.6613,2.6874,1179300.0],["1988-01-04",2.7396,2.8178,2.7135,2.8178,196800.0],["1988-01-05",2.8178,2.9483,2.7917,2.87,562500.0],["1988-01-06",2.87,2.9744,2.87,2.9483,285000.0],["1988-01-07",2.9483,3.1309,2.8961,3.1309,337800.0],["1988-01-08",3.1309,3.157,2.9483,2.9483,277200.0],["1988-01-11",2.9222,2.9483,2.87,2.9222,399300.0],["1988-01-12",2.9222,3.0005,2.87,2.87,1092900.0],["1988-01-13",2.8961,2.8961,2.7917,2.8178,451200.0],["1988-01-14",2.7917,2.8178,2.7135,2.7656,310800.0],["1988-01-15",2.8439,2.8961,2.8178,2.8439,523800.0],["1988-01-18",2.8961,2.8961,2.8439,2.8439,55800.0],["1988-01-19",2.8439,2.87,2.7917,2.7917,84300.0],["1988-01-20",2.8178,2.8439,2.7396,2.7917,197100.0],["1988-01-21",2.8178,2.9222,2.7917,2.8439,139200.0],["1988-01-22",2.8961,2.8961,2.8178,2.8178,135600.0],["1988-01-25",2.8178,2.8439,2.7917,2.8439,146400.0],["1988-01-26",2.7917,2.8178,2.5569,2.6091,1468200.0],["1988-01-27",2.6091,2.6352,2.583,2.6091,463200.0],["1988-01-28",2.6091,2.7135,2.583,2.6091,527100.0],["1988-01-29",2.6091,2.6091,2.4786,2.5569,741600.0],["1988-02-01",2.583,2.583,2.5308,2.5569,420000.0],["1988-02-02",2.5569,2.583,2.4786,2.5569,405300.0],["1988-02-03",2.5308,2.5569,2.296,2.3482,1875900.0],["1988-02-04",2.3743,2.4526,2.3221,2.4004,860700.0],["1988-02-05",2.4265,2.4786,2.4004,2.4004,573600.0],["1988-02-08",2.4265,2.4526,2.3743,2.4004,1014300.0],["1988-02-09",2.3743,2.4265,2.3743,2.4004,362100.0],["1988-02-10",2.3743,2.4786,2.3482,2.4526,245400.0],["1988-02-11",2.4526,2.5308,2.4265,2.5308,361800.0],["1988-02-12",2.5569,2.6613,2.5047,2.6613,325200.0],["1988-02-16",2.6091,2.8961,2.6091,2.7917,714000.0],["1988-02-17",2.8178,2.8439,2.6874,2.7135,552000.0],["1988-02-18",2.7396,2.7396,2.6352,2.6874,389400.0],["1988-02-19",2.6874,2.7396,2.6613,2.7135,371100.0],["1988-02-22",2.7135,2.7396,2.6874,2.7135,306000.0],["1988-02-23",2.7135,2.7396,2.6874,2.6874,174000.0],["1988-02-24",2.6895,2.7417,2.6111,2.6111,376500.0],["1988-02-25",2.6633,2.6633,2.6111,2.6111,223500.0],["1988-02-26",2.6372,2.6633,2.585,2.6111,518700.0],["1988-02-29",2.585,2.6634,2.585,2.6634,287400.0],["1988-03-01",2.6372,2.6633,2.6111,2.6111,356700.0],["1988-03-02",2.6372,2.6372,2.5067,2.5589,357000.0],["1988-03-03",2.585,2.585,2.5328,2.5589,224100.0],["1988-03-04",2.5328,2.6111,2.5328,2.6111,207600.0],["1988-03-07",2.6111,2.6111,2.585,2.6111,305100.0],["1988-03-08",2.585,2.6111,2.5589,2.585,484500.0],["1988-03-09",2.6111,2.7417,2.5328,2.7156,1415400.0],["1988-03-10",2.7156,2.7939,2.6895,2.7678,771000.0],["1988-03-11",2.7678,2.9245,2.7417,2.8461,425100.0],["1988-03-14",2.9245,3.055,2.8984,2.9767,1057500.0],["1988-03-15",3.0028,3.0289,2.8984,2.8984,1047900.0],["1988-03-16",2.8984,2.9245,2.8461,2.8984,679500.0],["1988-03-17",2.8722,2.9245,2.8722,2.8984,344700.0],["1988-03-18",2.8461,2.8722,2.7678,2.82,522600.0],["1988-03-21",2.82,2.82,2.7678,2.7939,204000.0],["1988-03-22",2.7939,2.8461,2.7939,2.8461,605400.0],["1988-03-23",2.8461,2.8722,2.82,2.82,148500.0],["1988-03-24",2.8461,2.8461,2.7417,2.7417,303000.0],["1988-03-25",2.7678,2.7939,2.6895,2.7156,267000.0],["1988-03-28",2.6895,2.7156,2.6111,2.6111,580500.0],["1988-03-29",2.6895,2.6895,2.6111,2.6372,83400.0],["1988-03-30",2.6372,2.6895,2.6372,2.6895,189000.0],["1988-03-31",2.6895,2.7156,2.6633,2.6895,274500.0],["1988-04-04",2.6895,2.7156,2.6634,2.6634,193800.0],["1988-04-05",2.7156,2.7156,2.6634,2.6634,274800.0],["1988-04-06",2.6895,2.7156,2.6634,2.6634,465000.0],["1988-04-07",2.6372,2.7156,2.6372,2.6634,193800.0],["1988-04-08",2.6895,2.6895,2.6634,2.6634,317700.0],["1988-04-11",2.6895,2.6895,2.6372,2.6634,378300.0],["1988-04-12",2.6895,2.6895,2.6372,2.6372,222900.0],["1988-04-13",2.6633,2.6895,2.6372,2.6372,922500.0],["1988-04-14",2.6372,2.6633,2.585,2.6372,609300.0],["1988-04-15",2.6633,2.6633,2.6111,2.6372,463500.0],["1988-04-18",2.6372,2.6633,2.6111,2.6372,265800.0],["1988-04-19",2.6372,2.7417,2.6372,2.7417,383700.0],["1988-04-20",2.6895,2.7678,2.6895,2.7156,359700.0],["1988-04-21",2.7156,2.7417,2.7156,2.7417,693900.0],["1988-04-22",2.7417,2.8722,2.7156,2.82,309300.0],["1988-04-25",2.8461,2.9245,2.82,2.8722,425700.0],["1988-04-26",2.8722,2.9245,2.8722,2.8984,171000.0],["1988-04-27",2.8722,3.0811,2.8722,3.0811,952500.0],["1988-04-28",3.1072,3.1334,3.055,3.0811,830400.0],["1988-04-29",3.1072,3.1334,3.055,3.1334,701400.0],["1988-05-02",3.1072,3.3161,3.1072,3.29,613500.0],["1988-05-03",3.2639,3.3684,3.2378,3.2639,460800.0],["1988-05-04",3.2639,3.3161,3.2378,3.3161,585000.0],["1988-05-05",3.29,3.3161,3.2117,3.2639,381300.0],["1988-05-06",3.29,3.3422,3.2378,3.3422,208800.0],["1988-05-09",3.29,3.3161,3.2639,3.29,195600.0],["1988-05-10",3.2639,3.3422,3.2639,3.3422,165900.0],["1988-05-11",3.29,3.29,3.2378,3.2639,412500.0],["1988-05-12",3.29,3.29,3.2639,3.2639,204000.0],["1988-05-13",3.29,3.4467,3.29,3.4206,641700.0],["1988-05-16",3.4467,3.4728,3.3945,3.4728,285900.0],["1988-05-17",3.4728,3.525,3.4206,3.4206,333900.0],["1988-05-18",3.4467,3.4467,3.3422,3.3684,496200.0],["1988-05-19",3.3684,3.3945,3.3161,3.3684,419400.0],["1988-05-20",3.3684,3.3945,3.3422,3.3684,255300.0],["1988-05-23",3.3422,3.3684,3.2378,3.2639,449100.0],["1988-05-24",3.2378,3.3161,3.2378,3.29,189000.0],["1988-05-25",3.3182,3.5534,3.3182,3.5273,538800.0],["1988-05-26",3.5273,3.5795,3.5011,3.5795,1028400.0],["1988-05-27",3.5534,3.6056,3.5534,3.5795,489300.0],["1988-05-31",3.6056,3.6056,3.5534,3.6056,250500.0],["1988-06-01",3.5795,3.6318,3.5795,3.6056,587700.0],["1988-06-02",3.6056,3.6318,3.475,3.5273,616500.0],["1988-06-03",3.5273,3.5534,3.475,3.5011,115500.0],["1988-06-06",3.5273,3.6579,3.5011,3.6579,325200.0],["1988-06-07",3.6056,3.6579,3.5795,3.5795,342300.0],["1988-06-08",3.5795,3.7363,3.5795,3.7102,1752900.0],["1988-06-09",3.7102,3.7363,3.6318,3.6579,449100.0],["1988-06-10",3.6318,3.684,3.6318,3.684,220800.0],["1988-06-13",3.684,3.684,3.6318,3.6318,209100.0],["1988-06-14",3.6318,3.684,3.6318,3.6318,503100.0],["1988-06-15",3.6579,3.684,3.6318,3.684,509100.0],["1988-06-16",3.6318,3.684,3.475,3.5534,460200.0],["1988-06-17",3.5273,3.684,3.5273,3.684,448800.0],["1988-06-20",3.684,3.7624,3.6318,3.7363,433800.0],["1988-06-21",3.7363,3.7363,3.684,3.7102,264300.0],["1988-06-22",3.7363,3.7885,3.7102,3.7624,770400.0],["1988-06-23",3.7624,3.8669,3.7363,3.8669,1151700.0],["1988-06-24",3.7885,3.8408,3.7624,3.7885,195300.0],["1988-06-27",3.7624,3.7885,3.7102,3.7624,194700.0],["1988-06-28",3.7624,3.7885,3.7363,3.7885,289500.0],["1988-06-29",3.7624,3.8147,3.7624,3.7885,210600.0],["1988-06-30",3.8408,4.0759,3.8147,3.9714,871800.0],["1988-07-01",4.0237,4.1282,3.9714,4.1021,732600.0],["1988-07-05",4.1021,4.1021,4.0498,4.0759,500100.0],["1988-07-06",4.1021,4.1021,3.9192,3.9192,498900.0],["1988-07-07",3.9192,4.2588,3.9192,4.2588,1510800.0],["1988-07-08",4.2066,4.2588,4.1543,4.1543,529500.0],["1988-07-11",4.1543,4.1805,4.1282,4.1282,432600.0],["1988-07-12",4.1543,4.1805,4.1021,4.1282,379800.0],["1988-07-13",4.1282,4.1543,4.1021,4.1543,247800.0],["1988-07-14",4.1543,4.1805,4.1282,4.1282,357000.0],["1988-07-15",4.1543,4.1805,4.0759,4.1282,328800.0],["1988-07-18",4.1282,4.1282,4.0237,4.0237,150300.0],["1988-07-19",4.0237,4.0759,3.8147,3.893,381900.0],["1988-07-20",3.8931,3.9453,3.8669,3.9453,187200.0],["1988-07-21",3.9453,3.9453,3.8669,3.8669,225300.0],["1988-07-22",3.8669,3.9192,3.8408,3.893,602700.0],["1988-07-25",3.893,3.9192,3.8669,3.893,95100.0],["1988-07-26",3.893,3.9192,3.8669,3.893,189000.0],["1988-07-27",3.8931,3.8931,3.8669,3.8669,180900.0],["1988-07-28",3.8931,3.9192,3.8408,3.8669,292500.0],["1988-07-29",3.8669,3.9453,3.8669,3.893,207300.0],["1988-08-01",3.9192,3.9192,3.8669,3.893,127800.0],["1988-08-02",3.8931,3.8931,3.8669,3.8669,196500.0],["1988-08-03",3.8669,3.8931,3.8669,3.8669,356100.0],["1988-08-04",3.8669,3.8931,3.8408,3.8669,186300.0],["1988-08-05",3.8669,3.8669,3.7885,3.7885,427500.0],["1988-08-08",3.8408,3.8669,3.7885,3.8408,125700.0],["1988-08-09",3.8147,3.8408,3.7102,3.7624,223800.0],["1988-08-10",3.7363,3.7624,3.684,3.684,514800.0],["1988-08-11",3.684,3.7363,3.684,3.684,204300.0],["1988-08-12",3.7363,3.7624,3.684,3.684,298200.0],["1988-08-15",3.7363,3.7363,3.6579,3.6579,177300.0],["1988-08-16",3.6579,3.684,3.6056,3.6318,373800.0],["1988-08-17",3.6318,3.6579,3.5795,3.6579,209700.0],["1988-08-18",3.6056,3.684,3.6056,3.6579,192600.0],["1988-08-19",3.6579,3.684,3.6318,3.6579,57600.0],["1988-08-22",3.6318,3.684,3.5795,3.5795,249900.0],["1988-08-23",3.5795,3.6056,3.5011,3.5011,185100.0],["1988-08-24",3.5011,3.5534,3.4227,3.5534,244500.0],["1988-08-25",3.5534,3.5795,3.5011,3.5795,255600.0],["1988-08-26",3.5816,3.5816,3.5293,3.5555,27000.0],["1988-08-29",3.5555,3.5816,3.5293,3.5816,125100.0],["1988-08-30",3.6078,3.6078,3.5555,3.5816,91500.0],["1988-08-31",3.6077,3.6339,3.5555,3.5555,94200.0],["1988-09-01",3.5555,3.5816,3.5555,3.5555,117600.0],["1988-09-02",3.5555,3.6339,3.5555,3.5555,156300.0],["1988-09-06",3.5555,3.6078,3.5555,3.5816,137400.0],["1988-09-07",3.6077,3.66,3.5816,3.66,133800.0],["1988-09-08",3.66,3.7123,3.6078,3.6862,265200.0],["1988-09-09",3.7123,3.7385,3.6862,3.7123,63900.0],["1988-09-12",3.6862,3.7385,3.6862,3.7123,112200.0],["1988-09-13",3.7123,3.7123,3.6339,3.66,156900.0],["1988-09-14",3.66,3.7123,3.6339,3.6339,61500.0],["1988-09-15",3.66,3.66,3.5293,3.5816,198000.0],["1988-09-16",3.5293,3.66,3.5293,3.66,326100.0],["1988-09-19",3.6339,3.66,3.6077,3.6339,138300.0],["1988-09-20",3.6339,3.66,3.6339,3.6339,110400.0],["1988-09-21",3.6339,3.6862,3.6339,3.6339,48300.0],["1988-09-22",3.6339,3.66,3.5816,3.6339,121200.0],["1988-09-23",3.6339,3.6339,3.5816,3.5816,398100.0],["1988-09-26",3.6078,3.6078,3.5293,3.5293,213900.0],["1988-09-27",3.5555,3.5816,3.5293,3.5555,109800.0],["1988-09-28",3.5293,3.5816,3.5293,3.5816,533400.0],["1988-09-29",3.5293,3.5816,3.5293,3.5816,99600.0],["1988-09-30",3.5555,3.5816,3.5293,3.5293,324900.0],["1988-10-03",3.5032,3.5293,3.4509,3.4509,255300.0],["1988-10-04",3.4509,3.477,3.3725,3.4247,395400.0],["1988-10-05",3.3725,3.477,3.3725,3.4247,190500.0],["1988-10-06",3.3986,3.477,3.3986,3.4247,62100.0],["1988-10-07",3.477,3.5293,3.4509,3.5293,227700.0],["1988-10-10",3.5293,3.5555,3.477,3.5555,210000.0],["1988-10-11",3.5293,3.7385,3.5293,3.6862,911400.0],["1988-10-12",3.66,3.66,3.5293,3.5555,1196100.0],["1988-10-13",3.5555,3.5555,3.477,3.5032,210900.0],["1988-10-14",3.477,3.5032,3.3986,3.477,403200.0],["1988-10-17",3.4247,3.477,3.3986,3.477,465600.0],["1988-10-18",3.477,3.5032,3.4509,3.477,421800.0],["1988-10-19",3.5032,3.5032,3.4509,3.5032,407400.0],["1988-10-20",3.5032,3.5555,3.477,3.5032,554100.0],["1988-10-21",3.5032,3.5293,3.4509,3.5032,426300.0],["1988-10-24",3.5032,3.5555,3.477,3.5293,154800.0],["1988-10-25",3.5032,3.5293,3.5032,3.5293,78000.0],["1988-10-26",3.5293,3.5293,3.4509,3.4509,165300.0],["1988-10-27",3.4509,3.477,3.4247,3.477,29100.0],["1988-10-28",3.4247,3.5293,3.4247,3.477,150000.0],["1988-10-31",3.5293,3.5293,3.4509,3.5032,124800.0],["1988-11-01",3.477,3.5293,3.477,3.477,264000.0],["1988-11-02",3.477,3.5032,3.4247,3.4247,267600.0],["1988-11-03",3.4509,3.477,3.4509,3.477,198600.0],["1988-11-04",3.477,3.477,3.4247,3.477,41700.0],["1988-11-07",3.4247,3.477,3.3986,3.3986,151200.0],["1988-11-08",3.3986,3.4509,3.3986,3.4509,99000.0],["1988-11-09",3.4247,3.4509,3.3986,3.3986,239700.0],["1988-11-10",3.4247,3.4247,3.3725,3.3725,108600.0],["1988-11-11",3.3725,3.4248,3.3202,3.3463,183900.0],["1988-11-14",3.3463,3.3986,3.3463,3.3986,132900.0],["1988-11-15",3.3986,3.3986,3.3463,3.3725,162600.0],["1988-11-16",3.3463,3.3986,3.294,3.3202,189300.0],["1988-11-17",3.3463,3.3725,3.1633,3.1633,580200.0],["1988-11-18",3.1895,3.294,3.1895,3.2679,189300.0],["1988-11-21",3.294,3.294,3.1895,3.2417,110700.0],["1988-11-22",3.2156,3.3463,3.2156,3.3463,260400.0],["1988-11-23",3.3463,3.3725,3.294,3.3725,64500.0],["1988-11-25",3.3222,3.4007,3.2961,3.3484,105600.0],["1988-11-28",3.3484,3.4007,3.3484,3.3746,318600.0],["1988-11-29",3.3484,3.4007,3.2961,3.3484,626100.0],["1988-11-30",3.2961,3.3484,3.2438,3.2438,410100.0],["1988-12-01",3.2699,3.2699,3.2176,3.2438,586800.0],["1988-12-02",3.2176,3.2699,3.2176,3.2176,159900.0],["1988-12-05",3.2176,3.3222,3.2176,3.2961,328800.0],["1988-12-06",3.2699,3.3222,3.2699,3.2961,182100.0],["1988-12-07",3.2699,3.3222,3.2699,3.2961,204600.0],["1988-12-08",3.2961,3.3222,3.2961,3.2961,260400.0],["1988-12-09",3.2961,3.3746,3.2961,3.3746,258600.0],["1988-12-12",3.3484,3.4269,3.3484,3.3746,219000.0],["1988-12-13",3.3746,3.5054,3.3746,3.5054,239400.0],["1988-12-14",3.4792,3.5054,3.453,3.453,350700.0],["1988-12-15",3.453,3.5054,3.4007,3.4007,376800.0],["1988-12-16",3.4007,3.453,3.3222,3.3746,206700.0],["1988-12-19",3.3222,3.3746,3.3222,3.3222,282900.0],["1988-12-20",3.3222,3.5054,3.3222,3.5054,513900.0],["1988-12-21",3.4792,3.6623,3.4792,3.61,492900.0],["1988-12-22",3.61,3.6623,3.5838,3.61,230100.0],["1988-12-23",3.6361,3.6361,3.5577,3.5577,342000.0],["1988-12-27",3.5577,3.5838,3.5577,3.5838,232500.0],["1988-12-28",3.5577,3.5838,3.5054,3.5315,347700.0],["1988-12-29",3.5315,3.5577,3.5315,3.5315,233700.0],["1988-12-30",3.5577,3.61,3.5054,3.61,401100.0],["1989-01-03",3.5577,3.61,3.5577,3.5577,162900.0],["1989-01-04",3.5577,3.5838,3.5315,3.5577,488400.0],["1989-01-05",3.5315,3.5838,3.5315,3.5315,254400.0],["1989-01-06",3.5315,3.5577,3.453,3.453,332700.0],["1989-01-09",3.453,3.4792,3.453,3.4792,204300.0],["1989-01-10",3.453,3.5054,3.453,3.453,208800.0],["1989-01-11",3.453,3.5054,3.453,3.5054,242700.0],["1989-01-12",3.453,3.5054,3.453,3.453,111000.0],["1989-01-13",3.4792,3.4792,3.4269,3.4269,148200.0],["1989-01-16",3.4269,3.4792,3.4269,3.453,238500.0],["1989-01-17",3.5315,3.61,3.4792,3.5315,602700.0],["1989-01-18",3.5315,3.5315,3.4792,3.5054,326700.0],["1989-01-19",3.5054,3.5054,3.2176,3.2438,1106400.0],["1989-01-20",3.2699,3.2961,3.1653,3.2176,938100.0],["1989-01-23",3.2176,3.2176,3.1391,3.1391,177300.0],["1989-01-24",3.1391,3.1914,3.113,3.1653,354300.0],["1989-01-25",3.1653,3.2438,3.1653,3.2438,290100.0],["1989-01-26",3.2438,3.3484,3.2176,3.2961,339900.0],["1989-01-27",3.2961,3.3484,3.2699,3.2961,305700.0],["1989-01-30",3.2699,3.3222,3.2699,3.3222,153300.0],["1989-01-31",3.2699,3.3222,3.2699,3.3222,91500.0],["1989-02-01",3.2961,3.3484,3.2699,3.2699,100500.0],["1989-02-02",3.2699,3.3222,3.2438,3.2438,361800.0],["1989-02-03",3.2699,3.3222,3.2438,3.2699,216000.0],["1989-02-06",3.2699,3.3222,3.2438,3.2961,536400.0],["1989-02-07",3.2699,3.3222,3.2699,3.2699,351000.0],["1989-02-08",3.2699,3.3484,3.2699,3.2961,102600.0],["1989-02-09",3.2961,3.3484,3.2961,3.3484,224100.0],["1989-02-10",3.2961,3.3484,3.2699,3.2699,116100.0],["1989-02-13",3.2699,3.2961,3.2699,3.2961,264000.0],["1989-02-14",3.2961,3.3222,3.2699,3.2961,275100.0],["1989-02-15",3.2961,3.3222,3.2699,3.3222,102600.0],["1989-02-16",3.2961,3.3222,3.2961,3.3222,135000.0],["1989-02-17",3.3222,3.3746,3.2961,3.3746,168300.0],["1989-02-21",3.3484,3.3746,3.3222,3.3222,122400.0],["1989-02-22",3.3222,3.3746,3.2961,3.2961,105300.0],["1989-02-23",3.2961,3.3484,3.2961,3.3222,198600.0],["1989-02-24",3.2961,3.3222,3.2961,3.3222,116700.0],["1989-02-27",3.2961,3.3222,3.2961,3.2961,148500.0],["1989-02-28",3.2961,3.3222,3.2699,3.2699,156300.0],["1989-03-01",3.2699,3.3222,3.2438,3.2961,87600.0],["1989-03-02",3.2438,3.2961,3.2438,3.2438,128700.0],["1989-03-03",3.2438,3.2961,3.2438,3.2438,152400.0],["1989-03-06",3.2438,3.2699,3.2438,3.2699,82800.0],["1989-03-07",3.2699,3.2699,3.2438,3.2699,237000.0],["1989-03-08",3.2438,3.2699,3.1914,3.2176,231600.0],["1989-03-09",3.1914,3.2438,3.1914,3.1914,225300.0],["1989-03-10",3.1914,3.2438,3.1914,3.1914,155100.0],["1989-03-13",3.1914,3.2438,3.1914,3.1914,269700.0],["1989-03-14",3.1914,3.2961,3.1914,3.2176,119400.0],["1989-03-15",3.2176,3.2961,3.2176,3.2961,267900.0],["1989-03-16",3.2438,3.2961,3.2176,3.2699,234900.0],["1989-03-17",3.2438,3.2438,3.1914,3.1914,148800.0],["1989-03-20",3.1914,3.2176,3.1914,3.1914,146100.0],["1989-03-21",3.1914,3.2176,3.1914,3.1914,138900.0],["1989-03-22",3.1914,3.2176,3.1914,3.1914,289500.0],["1989-03-23",3.1914,3.2176,3.1391,3.1391,168000.0],["1989-03-27",3.1914,3.2176,3.1391,3.2176,88200.0],["1989-03-28",3.1653,3.2176,3.1391,3.1391,141000.0],["1989-03-29",3.1391,3.1653,3.1391,3.1391,277800.0],["1989-03-30",3.1391,3.1653,3.0868,3.0868,411600.0],["1989-03-31",3.0868,3.1391,3.0868,3.1391,842100.0],["1989-04-03",3.0868,3.113,3.0868,3.113,153600.0],["1989-04-04",3.113,3.113,3.0868,3.113,234000.0],["1989-04-05",3.0868,3.1653,3.0868,3.1391,103500.0],["1989-04-06",3.1653,3.1653,3.1391,3.1391,108300.0],["1989-04-07",3.1391,3.1653,3.113,3.1653,590100.0],["1989-04-10",3.1391,3.1914,3.1391,3.1653,69000.0],["1989-04-11",3.1653,3.2961,3.1653,3.2699,290700.0],["1989-04-12",3.2438,3.2699,3.1914,3.2438,355200.0],["1989-04-13",3.2961,3.3222,3.2438,3.3222,562200.0],["1989-04-14",3.2961,3.3746,3.2961,3.3746,336900.0],["1989-04-17",3.3484,3.453,3.3484,3.4007,569700.0],["1989-04-18",3.3484,3.4007,3.3484,3.4007,402900.0],["1989-04-19",3.3746,3.4269,3.3484,3.3746,361800.0],["1989-04-20",3.3746,3.4007,3.3484,3.3484,252300.0],["1989-04-21",3.3484,3.4007,3.3222,3.3746,398100.0],["1989-04-24",3.4007,3.453,3.3484,3.4007,335700.0],["1989-04-25",3.4269,3.5054,3.4269,3.453,505500.0],["1989-04-26",3.5054,3.6623,3.4792,3.61,349500.0],["1989-04-27",3.61,3.6361,3.5838,3.61,191100.0],["1989-04-28",3.5838,3.6361,3.5315,3.5577,235200.0],["1989-05-01",3.5838,3.5838,3.5315,3.5315,86700.0],["1989-05-02",3.5315,3.5577,3.5315,3.5315,100500.0],["1989-05-03",3.5577,3.5577,3.5315,3.5315,111300.0],["1989-05-04",3.5315,3.5577,3.5054,3.5315,80400.0],["1989-05-05",3.5315,3.5577,3.5054,3.5054,68400.0],["1989-05-08",3.5054,3.5315,3.5054,3.5054,200700.0],["1989-05-09",3.5054,3.5315,3.5054,3.5315,96000.0],["1989-05-10",3.5315,3.5577,3.5054,3.5315,175200.0],["1989-05-11",3.5054,3.5577,3.5054,3.5577,87300.0],["1989-05-12",3.5577,3.61,3.5315,3.61,289200.0],["1989-05-15",3.61,3.6623,3.5577,3.61,231900.0],["1989-05-16",3.61,3.6623,3.5838,3.5838,145500.0],["1989-05-17",3.6361,3.6623,3.5838,3.6361,184500.0],["1989-05-18",3.61,3.6623,3.61,3.6361,244200.0],["1989-05-19",3.6361,3.7669,3.6361,3.7669,381300.0],["1989-05-22",3.7669,3.8716,3.7669,3.8454,1167900.0],["1989-05-23",3.8454,3.8454,3.7408,3.7669,737400.0],["1989-05-24",3.7408,3.7669,3.7146,3.7146,105600.0],["1989-05-25",3.7146,3.7931,3.7146,3.7931,246300.0],["1989-05-26",3.7669,3.8193,3.7669,3.7669,252900.0],["1989-05-30",3.7669,3.7931,3.7408,3.7408,155700.0],["1989-05-31",3.7931,3.7931,3.7408,3.7931,229800.0],["1989-06-01",3.7669,3.7931,3.7408,3.7408,87000.0],["1989-06-02",3.7408,3.7931,3.7408,3.7669,193500.0],["1989-06-05",3.7669,3.7931,3.7669,3.7669,231600.0],["1989-06-06",3.7669,3.7931,3.7669,3.7669,129000.0],["1989-06-07",3.7669,3.8716,3.7669,3.8716,425400.0],["1989-06-08",3.8454,3.8977,3.8454,3.8454,163800.0],["1989-06-09",3.8454,3.9501,3.8454,3.8977,357600.0],["1989-06-12",3.8977,4.0285,3.8977,3.9762,366900.0],["1989-06-13",4.0809,4.3425,4.0547,4.3425,1984500.0],["1989-06-14",4.3425,4.4471,4.2117,4.264,1067100.0],["1989-06-15",4.264,4.3425,4.1593,4.1855,1027500.0],["1989-06-16",4.1855,4.264,4.1855,4.2378,453300.0],["1989-06-19",4.264,4.264,4.1593,4.2117,720600.0],["1989-06-20",4.1855,4.1855,3.9762,4.0285,3123600.0],["1989-06-21",4.0547,4.0547,3.8193,3.8454,717300.0],["1989-06-22",3.8454,3.8716,3.7669,3.8193,1162500.0],["1989-06-23",3.8454,3.8454,3.8193,3.8193,2796000.0],["1989-06-26",3.8193,3.8454,3.7931,3.7931,1784400.0],["1989-06-27",3.8193,3.8193,3.7146,3.7146,562800.0],["1989-06-28",3.7669,3.7669,3.7146,3.7669,839700.0],["1989-06-29",3.7146,3.9501,3.7146,3.9239,1070100.0],["1989-06-30",3.9501,4.0024,3.8977,3.9239,585000.0],["1989-07-03",3.9762,4.0285,3.9239,4.0024,436500.0],["1989-07-05",4.0285,4.2117,4.0024,4.1855,444300.0],["1989-07-06",4.2117,4.4471,4.1855,4.4471,1150800.0],["1989-07-07",4.4209,4.5517,4.3948,4.4994,1312500.0],["1989-07-10",4.4732,4.4994,4.3163,4.3425,1392900.0],["1989-07-11",4.3163,4.3686,4.107,4.264,1354200.0],["1989-07-12",4.2378,4.6302,4.2378,4.6302,1370100.0],["1989-07-13",4.604,4.7348,4.604,4.6564,1216800.0],["1989-07-14",4.6302,4.7872,4.6302,4.761,992700.0],["1989-07-17",4.761,4.8395,4.761,4.761,796200.0],["1989-07-18",4.7872,4.8133,4.6825,4.6825,1029600.0],["1989-07-19",4.7348,4.7348,4.6825,4.7348,651600.0],["1989-07-20",4.7087,4.761,4.7087,4.7087,741900.0],["1989-07-21",4.7348,4.7348,4.6302,4.6825,577200.0],["1989-07-24",4.6825,4.7087,4.6302,4.6564,482100.0],["1989-07-25",4.7087,4.8918,4.6564,4.8656,881700.0],["1989-07-26",4.8918,5.1534,4.8395,5.1011,1128300.0],["1989-07-27",5.1272,5.2319,5.0749,5.1795,655800.0],["1989-07-28",5.2057,5.3365,5.1534,5.2057,1405800.0],["1989-07-31",5.2057,5.258,5.1534,5.2319,970800.0],["1989-08-01",5.2319,5.2842,5.2057,5.258,794400.0],["1989-08-02",5.258,5.258,5.1272,5.1795,783000.0],["1989-08-03",5.1796,5.1796,4.9964,5.1011,874200.0],["1989-08-04",5.0749,5.1011,5.0488,5.0749,285600.0],["1989-08-07",5.1011,5.1011,5.0226,5.0749,354000.0],["1989-08-08",5.0749,5.0749,4.918,4.918,530400.0],["1989-08-09",4.9703,4.9964,4.8918,4.9441,453000.0],["1989-08-10",4.918,4.918,4.8395,4.8656,322800.0],["1989-08-11",4.8656,4.9441,4.8656,4.918,458400.0],["1989-08-14",4.9441,5.1011,4.918,5.0226,476700.0],["1989-08-15",5.1011,5.1272,5.0749,5.1272,566100.0],["1989-08-16",5.1272,5.1795,5.0749,5.1272,450900.0],["1989-08-17",5.1795,5.2057,5.1272,5.2057,435900.0],["1989-08-18",5.1795,5.3103,5.1795,5.2057,1414500.0],["1989-08-21",5.1795,5.2319,5.1011,5.1272,384600.0],["1989-08-22",5.0749,5.1272,5.0749,5.1272,376200.0],["1989-08-23",5.1272,5.1272,5.0488,5.0488,608100.0],["1989-08-24",5.0226,5.1011,5.0226,5.1011,614100.0],["1989-08-25",5.0749,5.1534,5.0749,5.1272,353100.0],["1989-08-28",5.1272,5.1272,5.0749,5.1272,255300.0],["1989-08-29",5.1011,5.2319,5.1011,5.1534,614400.0],["1989-08-30",5.1534,5.2057,5.1534,5.1534,107100.0],["1989-08-31",5.1534,5.1795,5.1272,5.1534,140100.0],["1989-09-01",5.1272,5.1534,5.0749,5.0749,278100.0],["1989-09-05",5.0749,5.1272,5.0749,5.1011,1056300.0],["1989-09-06",5.1272,5.1272,5.0226,5.0488,347100.0],["1989-09-07",5.0226,5.0749,5.0226,5.0488,640500.0],["1989-09-08",5.0488,5.0749,5.0226,5.0488,447600.0],["1989-09-11",5.0488,5.0749,5.0226,5.0488,538200.0],["1989-09-12",5.0749,5.1011,5.0226,5.0749,1221300.0],["1989-09-13",5.0749,5.1011,5.0488,5.0488,427200.0],["1989-09-14",5.0488,5.0749,4.9964,4.9964,541800.0],["1989-09-15",5.0226,5.0488,4.9964,5.0488,276000.0],["1989-09-18",5.0226,5.0749,4.9441,5.0749,415800.0],["1989-09-19",5.0749,5.1795,5.0488,5.1795,551400.0],["1989-09-20",5.2057,5.3365,5.1534,5.3103,710700.0],["1989-09-21",5.3365,5.3365,5.2319,5.258,1162500.0],["1989-09-22",5.258,5.3103,5.258,5.258,237600.0],["1989-09-25",5.258,5.3103,5.2319,5.258,188400.0],["1989-09-26",5.258,5.3888,5.258,5.3888,745800.0],["1989-09-27",5.3888,5.415,5.3365,5.3888,236400.0],["1989-09-28",5.415,5.415,5.3627,5.3888,291600.0],["1989-09-29",5.3888,5.415,5.3627,5.3627,600300.0],["1989-10-02",5.3365,5.3888,5.3103,5.3365,897600.0],["1989-10-03",5.3888,5.3888,5.3365,5.3627,295500.0],["1989-10-04",5.3888,5.3888,5.3627,5.3888,341400.0],["1989-10-05",5.3627,5.415,5.3365,5.3627,484500.0],["1989-10-06",5.3627,5.415,5.3627,5.3888,222000.0],["1989-10-09",5.415,5.415,5.3627,5.3888,308700.0],["1989-10-10",5.3888,5.4411,5.3888,5.4411,618600.0],["1989-10-11",5.415,5.4935,5.3888,5.4411,276600.0],["1989-10-12",5.3888,5.4411,5.3365,5.3888,698400.0],["1989-10-13",5.3365,5.3888,5.1534,5.1534,388200.0],["1989-10-16",4.8656,5.1272,4.604,5.1272,1473000.0],["1989-10-17",5.1272,5.1272,4.8133,4.9703,435900.0],["1989-10-18",4.9441,5.0749,4.9441,5.0488,193200.0],["1989-10-19",5.0226,5.1272,5.0226,5.0749,194100.0],["1989-10-20",5.0488,5.1272,4.9964,5.0488,240600.0],["1989-10-23",5.0226,5.1011,5.0226,5.0749,448200.0],["1989-10-24",5.0488,5.1011,5.0226,5.0749,555000.0],["1989-10-25",5.1011,5.1011,4.9964,4.9964,320700.0],["1989-10-26",4.9703,4.9703,4.6825,4.8656,666000.0],["1989-10-27",4.8918,4.8918,4.6564,4.6825,305400.0],["1989-10-30",4.7087,4.761,4.4994,4.5256,396000.0],["1989-10-31",4.5517,4.7087,4.4994,4.6825,601200.0],["1989-11-01",4.6825,4.761,4.6564,4.6825,416100.0],["1989-11-02",4.7087,4.8133,4.6564,4.7872,161100.0],["1989-11-03",4.761,5.1011,4.761,4.8918,738600.0],["1989-11-06",4.8395,4.8656,4.761,4.761,170700.0],["1989-11-07",4.761,4.8918,4.7348,4.7872,280500.0],["1989-11-08",4.8133,4.918,4.8133,4.8656,252000.0],["1989-11-09",4.8918,4.918,4.8395,4.8395,984300.0],["1989-11-10",4.8395,4.8918,4.8395,4.8918,118500.0],["1989-11-13",4.8918,5.1011,4.8656,5.0226,286500.0],["1989-11-14",5.1011,5.1011,4.9703,5.0488,101100.0],["1989-11-15",5.0488,5.1534,4.9964,5.1272,402600.0],["1989-11-16",5.1795,5.2319,5.1011,5.2057,528900.0],["1989-11-17",5.1795,5.258,5.1534,5.1534,254100.0],["1989-11-20",5.1795,5.2057,5.1272,5.1795,138600.0],["1989-11-21",5.1534,5.1795,5.0749,5.1272,392100.0],["1989-11-22",5.1795,5.1795,5.0488,5.0749,357600.0],["1989-11-24",5.0749,5.1011,5.0488,5.0749,487500.0],["1989-11-27",5.0488,5.1011,5.0488,5.0749,111000.0],["1989-11-28",5.0488,5.2319,5.0488,5.2057,570600.0],["1989-11-29",5.1795,5.2057,5.1534,5.1795,93900.0],["1989-11-30",5.1795,5.258,5.1795,5.2319,611700.0],["1989-12-01",5.258,5.3365,5.2319,5.3365,607200.0],["1989-12-04",5.3103,5.3365,5.2319,5.2319,312900.0],["1989-12-05",5.2319,5.2842,5.2319,5.2319,212100.0],["1989-12-06",5.2319,5.3103,5.2319,5.258,235500.0],["1989-12-07",5.2842,5.3103,5.258,5.2842,84900.0],["1989-12-08",5.2842,5.3103,5.258,5.2842,323100.0],["1989-12-11",5.258,5.2842,5.1795,5.2057,318000.0],["1989-12-12",5.0488,5.2057,4.8133,4.8656,1663500.0],["1989-12-13",4.8656,4.8918,4.7348,4.8133,2333700.0],["1989-12-14",4.8133,4.8133,4.6825,4.761,1440600.0],["1989-12-15",4.761,4.9703,4.7348,4.9703,600600.0],["1989-12-18",4.9703,4.9964,4.8918,4.8918,360600.0],["1989-12-19",4.8918,4.9441,4.761,4.8918,697200.0],["1989-12-20",4.8656,4.9441,4.8656,4.918,329100.0],["1989-12-21",4.9441,4.9441,4.918,4.918,84000.0],["1989-12-22",4.918,4.9703,4.918,4.918,183000.0],["1989-12-26",4.918,4.9964,4.8918,4.9703,128100.0],["1989-12-27",4.9441,5.1795,4.9441,5.1795,277800.0],["1989-12-28",5.1795,5.258,5.1272,5.2319,435900.0],["1989-12-29",5.258,5.3365,5.1795,5.2057,318300.0],["1990-01-02",5.2842,5.2842,5.2057,5.258,258600.0],["1990-01-03",5.3103,5.3365,5.258,5.2842,550200.0],["1990-01-04",5.3103,5.3103,5.2057,5.258,273300.0],["1990-01-05",5.258,5.3365,5.2319,5.2842,328500.0],["1990-01-08",5.3103,5.3103,5.2319,5.2842,189000.0],["1990-01-09",5.258,5.2842,5.2057,5.2319,202200.0],["1990-01-10",5.1795,5.258,5.1534,5.2319,459900.0],["1990-01-11",5.258,5.3103,5.0226,5.0749,1296600.0],["1990-01-12",5.0488,5.0488,4.8918,4.9703,704700.0],["1990-01-15",4.9703,4.9964,4.8918,4.9441,259800.0],["1990-01-16",4.918,5.1011,4.8656,5.0488,444900.0],["1990-01-17",5.0488,5.1534,5.0488,5.0488,372000.0],["1990-01-18",5.0488,5.0488,4.9964,5.0226,408300.0],["1990-01-19",5.0226,5.1011,5.0226,5.0488,139800.0],["1990-01-22",5.1011,5.1011,4.9964,5.0749,528300.0],["1990-01-23",5.1011,5.2319,5.1011,5.1795,677100.0],["1990-01-24",5.1272,5.2057,5.1011,5.1534,482100.0],["1990-01-25",5.2319,5.2319,5.1534,5.1534,237900.0],["1990-01-26",5.1795,5.1795,5.0749,5.1272,254400.0],["1990-01-29",5.1534,5.1534,4.9441,5.0226,215100.0],["1990-01-30",5.0226,5.0226,4.8918,4.9964,461100.0],["1990-01-31",4.9964,5.1534,4.9703,5.1272,327600.0],["1990-02-01",5.1534,5.2319,5.1272,5.2057,862500.0],["1990-02-02",5.1795,5.2319,5.1272,5.2057,160500.0],["1990-02-05",5.1796,5.1796,5.1011,5.1011,321300.0],["1990-02-06",5.1534,5.1534,5.0488,5.1011,157500.0],["1990-02-07",5.0488,5.1011,5.0226,5.0226,359100.0],["1990-02-08",5.0226,5.0226,4.761,4.8395,1082700.0],["1990-02-09",4.8656,4.8656,4.8133,4.8656,2220900.0],["1990-02-12",4.8133,4.918,4.8133,4.8656,100800.0],["1990-02-13",4.918,4.9441,4.8656,4.9441,251400.0],["1990-02-14",4.918,5.1011,4.8918,5.0488,359100.0],["1990-02-15",5.0488,5.2319,5.0226,5.2319,685500.0],["1990-02-16",5.258,5.3888,5.2057,5.3365,712500.0],["1990-02-20",5.3103,5.3103,5.2057,5.2319,299400.0],["1990-02-21",5.2057,5.3888,5.1011,5.3888,500100.0],["1990-02-22",5.3365,5.7289,5.3365,5.5719,1364400.0],["1990-02-23",5.5726,5.5987,5.4156,5.4941,501900.0],["1990-02-26",5.4941,5.5202,5.3894,5.4418,261000.0],["1990-02-27",5.4679,5.5202,5.4418,5.4941,236400.0],["1990-02-28",5.5202,5.808,5.4679,5.7819,699900.0],["1990-03-01",5.7557,5.8865,5.7295,5.8342,972600.0],["1990-03-02",5.8342,5.8604,5.7557,5.8342,472500.0],["1990-03-05",5.7819,5.8342,5.7819,5.7819,275700.0],["1990-03-06",5.7819,5.8342,5.7034,5.7295,194100.0],["1990-03-07",5.7034,5.7557,5.6511,5.6772,341400.0],["1990-03-08",5.6511,5.6772,5.6249,5.6772,102300.0],["1990-03-09",5.6772,5.7819,5.6511,5.7819,158100.0],["1990-03-12",5.7295,5.7819,5.6772,5.7034,102600.0],["1990-03-13",5.7034,5.7034,5.5726,5.5987,412200.0],["1990-03-14",5.6249,5.6772,5.6249,5.6249,146400.0],["1990-03-15",5.6772,5.6772,5.5987,5.6249,295200.0],["1990-03-16",5.6511,5.6511,5.5987,5.6249,252000.0],["1990-03-19",5.5726,5.6511,5.5464,5.6249,350700.0],["1990-03-20",5.6511,5.6772,5.6249,5.6249,507300.0],["1990-03-21",5.6249,5.6511,5.5987,5.6511,83100.0],["1990-03-22",5.6511,5.7034,5.5987,5.6249,231000.0],["1990-03-23",5.6249,5.6772,5.6249,5.6772,69300.0],["1990-03-26",5.6511,5.7034,5.6511,5.6772,133500.0],["1990-03-27",5.6772,5.808,5.6511,5.7819,225000.0],["1990-03-28",5.7819,5.808,5.7557,5.7819,494400.0],["1990-03-29",5.7819,5.8865,5.7819,5.8604,602400.0],["1990-03-30",5.8604,5.9912,5.8604,5.9388,401700.0],["1990-04-02",5.8865,6.0173,5.8342,5.9912,346800.0],["1990-04-03",6.0173,6.2528,6.0173,6.1481,626100.0],["1990-04-04",6.1481,6.1481,6.0435,6.0958,358800.0],["1990-04-05",6.0958,6.122,6.0435,6.0435,178200.0],["1990-04-06",6.0958,6.2266,6.0435,6.2005,507000.0],["1990-04-09",6.2266,6.3574,6.1481,6.2528,349500.0],["1990-04-10",6.2528,6.3051,6.2005,6.2528,372000.0],["1990-04-11",6.279,6.279,5.9912,6.122,510600.0],["1990-04-12",6.122,6.2528,6.0958,6.2528,509100.0],["1990-04-16",6.2266,6.3836,6.2266,6.3051,775200.0],["1990-04-17",6.279,6.3051,6.2528,6.2528,315000.0],["1990-04-18",6.3313,6.3313,6.2266,6.2528,207300.0],["1990-04-19",6.2266,6.3313,6.2266,6.2789,98400.0],["1990-04-20",6.3051,6.3574,6.2528,6.3051,373200.0],["1990-04-23",6.3313,6.3574,6.1481,6.2266,375900.0],["1990-04-24",6.2789,6.3051,6.0958,6.1743,1181400.0],["1990-04-25",6.1481,6.2005,6.1481,6.1481,649200.0],["1990-04-26",6.1743,6.2005,6.122,6.2005,369000.0],["1990-04-27",6.2005,6.2266,6.1743,6.1743,249300.0],["1990-04-30",6.2005,6.2005,6.122,6.1743,302700.0],["1990-05-01",6.1481,6.2005,6.1481,6.1481,167700.0],["1990-05-02",6.1743,6.3313,6.1481,6.2266,387000.0],["1990-05-03",6.2789,6.3051,6.2266,6.2789,196500.0],["1990-05-04",6.3051,6.3574,6.2528,6.2528,324600.0],["1990-05-07",6.3051,6.3051,6.2266,6.2528,429000.0],["1990-05-08",6.2789,6.3051,6.2528,6.3051,272700.0],["1990-05-09",6.2789,6.4098,6.2789,6.4098,372000.0],["1990-05-10",6.3836,6.6191,6.3836,6.5667,704700.0],["1990-05-11",6.5929,6.6452,6.4621,6.5406,446400.0],["1990-05-14",6.5406,6.6452,6.5406,6.6191,502500.0],["1990-05-15",6.5929,6.6191,6.5406,6.5667,145500.0],["1990-05-16",6.5929,6.6714,6.5667,6.6191,238800.0],["1990-05-17",6.6714,6.7237,6.6452,6.7237,497100.0],["1990-05-18",6.6714,6.7237,6.6452,6.7237,264900.0],["1990-05-21",6.7237,6.8807,6.6975,6.8545,569400.0],["1990-05-22",6.8807,6.933,6.8284,6.8807,530100.0],["1990-05-23",6.8545,7.0377,6.8284,7.0115,516000.0],["1990-05-24",7.0377,7.2731,6.9853,7.2208,561600.0],["1990-05-25",7.1691,7.2214,7.0906,7.0906,264600.0],["1990-05-29",7.1429,7.1691,7.0644,7.1691,216300.0],["1990-05-30",7.1953,7.2214,7.0906,7.1429,354600.0],["1990-05-31",7.1429,7.1429,7.0644,7.0906,306300.0],["1990-06-01",7.1429,7.1953,7.1168,7.1953,404100.0],["1990-06-04",7.1691,7.2999,7.1168,7.2737,293700.0],["1990-06-05",7.3261,7.4046,7.1953,7.1953,573600.0],["1990-06-06",7.1953,7.1953,6.9598,6.9859,449700.0],["1990-06-07",6.9859,7.0121,6.672,6.8289,756900.0],["1990-06-08",6.8028,6.8813,6.7505,6.8551,297600.0],["1990-06-11",6.7766,6.8551,6.7766,6.8028,208800.0],["1990-06-12",6.8551,6.8813,6.7766,6.8813,227700.0],["1990-06-13",6.8813,6.9598,6.8551,6.9336,291000.0],["1990-06-14",6.9074,6.9598,6.8813,6.9074,273900.0],["1990-06-15",6.9336,6.9336,6.829,6.8551,357600.0],["1990-06-18",6.8028,6.8551,6.6458,6.672,267000.0],["1990-06-19",6.5935,6.6458,6.515,6.6196,269400.0],["1990-06-20",6.6196,6.6981,6.5935,6.6458,164100.0],["1990-06-21",6.6458,6.6981,6.5935,6.6981,362100.0],["1990-06-22",6.6981,6.8813,6.672,6.8551,364500.0],["1990-06-25",6.6981,6.8289,6.5673,6.5935,345000.0],["1990-06-26",6.5935,6.6458,6.4888,6.5935,475800.0],["1990-06-27",6.515,6.5673,6.3318,6.4365,3082800.0],["1990-06-28",6.4365,6.4888,6.3057,6.3842,1098000.0],["1990-06-29",6.4103,6.4627,6.3842,6.4627,522000.0],["1990-07-02",6.4626,6.4626,6.3842,6.4365,386100.0],["1990-07-03",6.4103,6.4103,6.358,6.358,338100.0],["1990-07-05",6.358,6.515,6.3318,6.4627,381600.0],["1990-07-06",6.4888,6.5411,6.4103,6.5411,638400.0],["1990-07-09",6.5411,6.5673,6.4888,6.5673,640200.0],["1990-07-10",6.5935,6.6458,6.5673,6.6458,554400.0],["1990-07-11",6.6458,6.7243,6.5935,6.672,1101000.0],["1990-07-12",6.672,6.7505,6.6458,6.7505,421500.0],["1990-07-13",6.7243,6.7505,6.6196,6.672,312900.0],["1990-07-16",6.672,6.6981,6.6196,6.672,268500.0],["1990-07-17",6.6196,6.7505,6.6196,6.7505,536100.0],["1990-07-18",6.7505,6.7505,6.672,6.7243,438900.0],["1990-07-19",6.672,6.7243,6.6458,6.6981,206100.0],["1990-07-20",6.6981,6.8028,6.672,6.7243,318900.0],["1990-07-23",6.6981,6.7505,6.5411,6.5673,482700.0],["1990-07-24",6.5673,6.6458,6.4626,6.515,392400.0],["1990-07-25",6.515,6.515,6.358,6.3842,405000.0],["1990-07-26",6.3318,6.4103,6.2795,6.358,397800.0],["1990-07-27",6.3318,6.358,6.2795,6.3057,438900.0],["1990-07-30",6.2795,6.3318,6.1748,6.2272,546000.0],["1990-07-31",6.2272,6.2272,6.1225,6.1748,341100.0],["1990-08-01",6.1748,6.1748,5.9132,5.9655,677700.0],["1990-08-02",5.887,5.9132,5.6777,5.6777,700800.0],["1990-08-03",5.6515,5.7562,5.4946,5.7562,1017300.0],["1990-08-06",5.6515,5.7039,5.4422,5.6254,487800.0],["1990-08-07",5.6777,5.6777,5.5207,5.5469,717000.0],["1990-08-08",5.5469,5.6254,5.5469,5.6254,609600.0],["1990-08-09",5.6254,5.9132,5.6254,5.8609,538500.0],["1990-08-10",5.887,5.9917,5.7824,5.8347,733800.0],["1990-08-13",5.7562,5.8347,5.7039,5.8085,221400.0],["1990-08-14",5.8609,5.887,5.7562,5.7562,119100.0],["1990-08-15",5.8085,5.8609,5.7824,5.8609,198300.0],["1990-08-16",5.8347,5.8609,5.8085,5.8085,303000.0],["1990-08-17",5.8085,5.8085,5.5992,5.6254,339600.0],["1990-08-20",5.7039,5.7039,5.4946,5.5207,249000.0],["1990-08-21",5.4684,5.4684,5.2591,5.3114,687000.0],["1990-08-22",5.3376,5.3899,5.2067,5.2067,792000.0],["1990-08-23",5.1806,5.3376,5.1283,5.2329,747300.0],["1990-08-24",5.3114,5.4161,5.2852,5.4161,548700.0],["1990-08-27",5.4952,5.8615,5.469,5.783,531300.0],["1990-08-28",5.8615,5.8615,5.7045,5.7307,378300.0],["1990-08-29",5.7307,5.8615,5.6522,5.8092,583800.0],["1990-08-30",5.8354,5.8615,5.783,5.8092,314700.0],["1990-08-31",5.8354,5.9662,5.783,5.9662,283800.0],["1990-09-04",5.8615,5.9924,5.8615,5.9662,516000.0],["1990-09-05",6.0185,6.0971,5.9662,6.0971,474900.0],["1990-09-06",6.0447,6.097,5.94,5.9924,655500.0],["1990-09-07",5.94,6.0447,5.94,5.9924,494400.0],["1990-09-10",6.0447,6.0447,5.8354,5.8615,210300.0],["1990-09-11",5.8354,5.8877,5.7569,5.8092,216900.0],["1990-09-12",5.8354,5.8354,5.7045,5.7045,418200.0],["1990-09-13",5.7045,5.7569,5.6784,5.7045,98100.0],["1990-09-14",5.7045,5.8092,5.6522,5.8092,220500.0],["1990-09-17",5.8092,5.94,5.7569,5.9139,127200.0],["1990-09-18",5.8615,5.94,5.8354,5.94,58500.0],["1990-09-19",5.94,6.0185,5.9139,5.9662,330600.0],["1990-09-20",5.9662,5.9924,5.8354,5.8354,354000.0],["1990-09-21",5.8354,5.8877,5.7307,5.7569,260700.0],["1990-09-24",5.7569,5.7569,5.4952,5.4952,409200.0],["1990-09-25",5.5475,5.5475,5.312,5.4167,467700.0],["1990-09-26",5.4167,5.469,5.2859,5.3644,318000.0],["1990-09-27",5.4167,5.4429,5.2597,5.2597,114600.0],["1990-09-28",5.2074,5.4429,5.155,5.4429,424500.0],["1990-10-01",5.4952,5.7045,5.469,5.626,229500.0],["1990-10-02",5.7045,5.7569,5.6784,5.7045,356400.0],["1990-10-03",5.6522,5.6522,5.3905,5.3905,369300.0],["1990-10-04",5.3905,5.5475,5.3644,5.4952,227100.0],["1990-10-05",5.3905,5.469,5.3382,5.4429,577500.0],["1990-10-08",5.4952,5.5737,5.4952,5.4952,86400.0],["1990-10-09",5.4952,5.6522,5.4952,5.5475,273600.0],["1990-10-10",5.5475,5.6522,5.5475,5.5999,267900.0],["1990-10-11",5.5999,5.5999,5.4429,5.4429,188400.0],["1990-10-12",5.4952,5.5214,5.312,5.3644,654600.0],["1990-10-15",5.4167,5.469,5.3644,5.469,244200.0],["1990-10-16",5.469,5.5214,5.4167,5.4429,192900.0],["1990-10-17",5.469,5.5214,5.3905,5.469,554700.0],["1990-10-18",5.4952,5.8092,5.4429,5.8092,468900.0],["1990-10-19",5.9139,5.9662,5.8354,5.9662,708300.0],["1990-10-22",5.9139,5.9662,5.8615,5.8877,423000.0],["1990-10-23",5.8877,5.9924,5.8354,5.9139,394200.0],["1990-10-24",5.9139,5.9924,5.8877,5.9662,2093400.0],["1990-10-25",6.0185,6.0709,5.94,6.0185,911700.0],["1990-10-26",6.0185,6.0447,5.94,5.9662,673500.0],["1990-10-29",5.9139,5.9662,5.6784,5.7045,1075800.0],["1990-10-30",5.626,5.6522,5.4167,5.5999,976500.0],["1990-10-31",5.5999,5.783,5.5475,5.6522,973200.0],["1990-11-01",5.626,5.7045,5.626,5.6522,536100.0],["1990-11-02",5.7045,5.7045,5.5737,5.5999,2256900.0],["1990-11-05",5.6522,5.6522,5.4952,5.5999,402300.0],["1990-11-06",5.5999,5.7307,5.5475,5.6522,419400.0],["1990-11-07",5.5999,5.6522,5.469,5.4952,253200.0],["1990-11-08",5.4952,5.5999,5.4952,5.5214,381000.0],["1990-11-09",5.5737,5.626,5.5214,5.626,371400.0],["1990-11-12",5.626,5.8092,5.5737,5.783,1198800.0],["1990-11-13",5.8092,5.94,5.8092,5.8877,799800.0],["1990-11-14",5.9139,5.9924,5.8354,5.9662,889800.0],["1990-11-15",5.94,6.0447,5.8877,6.0185,756000.0],["1990-11-16",5.9924,6.2541,5.94,6.2279,1078500.0],["1990-11-19",6.2541,6.3587,6.2279,6.3587,757800.0],["1990-11-20",6.3326,6.3587,6.1232,6.2802,546000.0],["1990-11-21",6.2279,6.3064,6.2279,6.2802,573900.0],["1990-11-23",6.2279,6.3064,6.2279,6.3064,33000.0],["1990-11-26",6.2279,6.2279,6.0709,6.2279,337800.0],["1990-11-27",6.2023,6.3855,6.1762,6.3594,315000.0],["1990-11-28",6.3594,6.4379,6.2809,6.2809,225300.0],["1990-11-29",6.2547,6.3332,6.2023,6.2285,595200.0],["1990-11-30",6.2023,6.3332,6.2023,6.307,381600.0],["1990-12-03",6.4117,6.5426,6.3332,6.5426,558000.0],["1990-12-04",6.4902,6.7258,6.4902,6.6996,602400.0],["1990-12-05",6.6996,6.8043,6.6996,6.7258,593400.0],["1990-12-06",6.8304,6.8566,6.4379,6.5426,1528200.0],["1990-12-07",6.5426,6.6734,6.5426,6.5949,338700.0],["1990-12-10",6.5949,6.6734,6.5687,6.6472,204000.0],["1990-12-11",6.5949,6.8304,6.5687,6.8304,467400.0],["1990-12-12",6.8566,6.9875,6.8043,6.9351,419400.0],["1990-12-13",6.9351,6.9875,6.7519,6.8566,380700.0],["1990-12-14",6.8304,6.8304,6.6734,6.7781,492000.0],["1990-12-17",6.6734,6.7519,6.5687,6.6734,282600.0],["1990-12-18",6.6996,6.6996,6.5949,6.6734,462000.0],["1990-12-19",6.6996,6.6996,6.5426,6.5687,204300.0],["1990-12-20",6.5164,6.5426,6.4379,6.4379,380100.0],["1990-12-21",6.5164,6.5164,6.3332,6.4117,491100.0],["1990-12-24",6.3594,6.3855,6.307,6.3855,227700.0],["1990-12-26",6.3855,6.4902,6.3332,6.4379,263700.0],["1990-12-27",6.4902,6.4902,6.4379,6.4902,227700.0],["1990-12-28",6.4902,6.4902,6.4117,6.4641,198300.0],["1990-12-31",6.464,6.4902,6.3332,6.4902,269100.0],["1991-01-02",6.4641,6.5949,6.4117,6.5426,336000.0],["1991-01-03",6.464,6.5164,6.2809,6.3332,423600.0],["1991-01-04",6.2547,6.2809,6.1238,6.2285,838800.0],["1991-01-07",6.2285,6.2547,6.1762,6.1762,1085100.0],["1991-01-08",6.1762,6.2285,6.0715,6.15,519000.0],["1991-01-09",6.2023,6.3332,6.0977,6.0977,655800.0],["1991-01-10",6.1238,6.1762,5.993,6.0453,525000.0],["1991-01-11",6.0192,6.1238,5.9668,6.0453,271800.0],["1991-01-14",5.993,6.0192,5.9145,5.9406,461100.0],["1991-01-15",5.9668,5.9668,5.8621,5.9406,430200.0],["1991-01-16",5.9406,6.1238,5.8883,6.0977,480900.0],["1991-01-17",6.2809,6.4379,6.2547,6.307,1099200.0],["1991-01-18",6.2809,6.3594,6.2285,6.307,409800.0],["1991-01-21",6.2809,6.4117,6.2809,6.3332,349200.0],["1991-01-22",6.3594,6.3594,6.2285,6.307,381900.0],["1991-01-23",6.307,6.4117,6.2547,6.3594,381000.0],["1991-01-24",6.4379,6.5164,6.3594,6.4641,271200.0],["1991-01-25",6.5164,6.5687,6.4379,6.5164,463500.0],["1991-01-28",6.4902,6.5164,6.464,6.4902,486600.0],["1991-01-29",6.4902,6.5687,6.464,6.5687,354600.0],["1991-01-30",6.5687,6.7781,6.5426,6.7781,736800.0],["1991-01-31",6.7781,6.9875,6.7258,6.9875,653400.0],["1991-02-01",6.9613,6.9613,6.8566,6.8566,436200.0],["1991-02-04",6.8566,7.066,6.8304,7.0136,389700.0],["1991-02-05",7.066,7.2753,7.066,7.1445,897300.0],["1991-02-06",7.1706,7.3277,7.1445,7.3015,608100.0],["1991-02-07",7.2753,7.537,7.2492,7.4062,1013700.0],["1991-02-08",7.38,7.4062,7.2753,7.3538,324900.0],["1991-02-11",7.3015,7.4323,7.3015,7.38,754800.0],["1991-02-12",7.3277,7.4062,7.2492,7.3277,555900.0],["1991-02-13",7.2492,7.3015,7.1968,7.2753,357900.0],["1991-02-14",7.2753,7.3538,7.1968,7.1968,511800.0],["1991-02-15",7.2753,7.3015,7.1968,7.3015,450000.0],["1991-02-19",7.3015,7.3277,7.223,7.3015,581700.0],["1991-02-20",7.223,7.3538,7.1968,7.3277,325800.0],["1991-02-21",7.3277,7.6417,7.3015,7.6155,504000.0],["1991-02-22",7.6417,7.9558,7.5894,7.9558,1187400.0],["1991-02-25",8.0872,8.2704,7.8779,8.0087,1683600.0],["1991-02-26",7.9302,7.9564,7.7208,7.7732,976800.0],["1991-02-27",7.7732,7.8779,7.747,7.7993,573900.0],["1991-02-28",7.8779,8.0087,7.8779,7.9564,488400.0],["1991-03-01",7.9302,8.0087,7.7993,7.9825,742800.0],["1991-03-04",7.9826,8.0349,7.9564,7.9564,910200.0],["1991-03-05",8.0087,8.0611,7.8517,7.8517,1035600.0],["1991-03-06",7.8779,7.9302,7.747,7.7732,1097400.0],["1991-03-07",7.747,7.8255,7.7208,7.8255,522300.0],["1991-03-08",7.8517,8.0611,7.8255,8.0349,432300.0],["1991-03-11",7.9826,8.0872,7.9302,8.0087,151500.0],["1991-03-12",8.0349,8.0872,7.9826,8.0611,160500.0],["1991-03-13",8.0611,8.1396,8.0349,8.0611,224400.0],["1991-03-14",8.0611,8.1134,7.9564,8.0087,256200.0],["1991-03-15",7.9564,8.0349,7.904,8.0087,852000.0],["1991-03-18",7.9302,8.0611,7.9302,7.9825,195900.0],["1991-03-19",7.9564,7.9564,7.8255,7.9564,249000.0],["1991-03-20",7.9826,8.0087,7.8255,7.8779,403500.0],["1991-03-21",7.8779,7.904,7.8255,7.8779,523500.0],["1991-03-22",7.8779,7.9826,7.8255,7.9302,267300.0],["1991-03-25",7.904,7.9302,7.8517,7.9302,291300.0],["1991-03-26",7.904,8.0611,7.904,8.0611,213300.0],["1991-03-27",8.1134,8.2181,8.0611,8.1658,655800.0],["1991-03-28",8.1658,8.1919,8.1134,8.1658,275400.0],["1991-04-01",8.1396,8.1658,8.0349,8.0349,374400.0],["1991-04-02",8.1134,8.1134,8.0087,8.0872,318900.0],["1991-04-03",8.0872,8.1658,8.0872,8.1396,863700.0],["1991-04-04",8.1658,8.2181,8.1396,8.1919,513600.0],["1991-04-05",8.2181,8.3228,8.1396,8.3228,347700.0],["1991-04-08",8.3228,8.5845,8.2966,8.5845,475800.0],["1991-04-09",8.6107,8.663,8.5583,8.6107,572400.0],["1991-04-10",8.5583,8.6892,8.4798,8.5322,858000.0],["1991-04-11",8.5322,8.6369,8.4798,8.6107,342300.0],["1991-04-12",8.5845,8.7939,8.5322,8.7677,765900.0],["1991-04-15",8.7939,8.9509,8.7154,8.8724,576300.0],["1991-04-16",9.2127,9.422,8.8462,8.8986,1302000.0],["1991-04-17",9.1603,9.265,9.0556,9.1603,1100550.0],["1991-04-18",9.108,9.422,9.0556,9.3697,1389750.0],["1991-04-19",9.3173,9.5791,9.265,9.4744,827700.0],["1991-04-22",9.4744,9.4744,9.0556,9.2127,566550.0],["1991-04-23",9.265,9.3697,8.8462,9.3697,310800.0],["1991-04-24",9.3697,9.6838,9.3173,9.5791,302700.0],["1991-04-25",9.6838,9.6838,9.422,9.5267,686100.0],["1991-04-26",9.6314,9.6838,9.4744,9.6314,558750.0],["1991-04-29",9.6314,9.6838,9.108,9.2127,759600.0],["1991-04-30",9.2126,9.2126,8.8986,9.0556,1014600.0],["1991-05-01",9.0556,9.108,8.9509,9.0556,699300.0],["1991-05-02",9.0556,9.108,8.8462,9.0556,305400.0],["1991-05-03",9.0556,9.1603,9.0033,9.0556,319350.0],["1991-05-06",9.0556,9.108,8.9509,9.0033,419700.0],["1991-05-07",8.9509,9.0556,8.7939,8.8986,478350.0],["1991-05-08",8.8986,8.8986,8.6892,8.6892,584400.0],["1991-05-09",8.6892,8.8462,8.6892,8.7939,395550.0],["1991-05-10",8.7416,8.8462,8.7416,8.7416,559950.0],["1991-05-13",8.8462,8.8462,8.7416,8.7939,246150.0],["1991-05-14",8.7939,8.7939,8.6892,8.7939,160350.0],["1991-05-15",8.6892,8.7416,8.5845,8.6369,192600.0],["1991-05-16",8.7939,8.8462,8.6892,8.8462,304950.0],["1991-05-17",8.7939,9.422,8.7416,8.7416,177450.0],["1991-05-20",8.8462,8.8462,8.5845,8.6892,175650.0],["1991-05-21",8.6892,8.6892,8.4798,8.5845,323550.0],["1991-05-22",8.5845,8.6369,8.4798,8.6369,281550.0],["1991-05-23",8.5322,8.7416,8.5322,8.7416,252300.0],["1991-05-24",8.6892,8.7415,8.5845,8.6892,157500.0],["1991-05-28",8.7981,9.2695,8.6934,9.1647,1114200.0],["1991-05-29",9.3218,9.3218,8.9552,9.06,288300.0],["1991-05-30",8.9552,9.1647,8.8505,9.1124,357900.0],["1991-05-31",9.1124,9.3218,9.06,9.3218,351750.0],["1991-06-03",9.3218,9.3742,9.1647,9.3218,258300.0],["1991-06-04",9.1647,9.5313,9.1647,9.4789,286350.0],["1991-06-05",9.5837,9.7408,9.4789,9.6361,875250.0],["1991-06-06",9.6361,9.7408,9.4266,9.5313,530700.0],["1991-06-07",9.3742,9.5313,9.3742,9.4789,463200.0],["1991-06-10",9.4266,9.4789,9.3218,9.4789,273900.0],["1991-06-11",9.4789,9.4789,9.3742,9.3742,182550.0],["1991-06-12",9.4789,9.4789,9.3218,9.4266,178800.0],["1991-06-13",9.4266,9.4266,9.2695,9.3742,130350.0],["1991-06-14",9.3742,9.4266,9.2695,9.3742,495000.0],["1991-06-17",9.4266,9.4266,9.2695,9.2695,166800.0],["1991-06-18",9.3742,9.3742,9.1124,9.2171,194850.0],["1991-06-19",9.1647,9.2171,9.06,9.1124,226050.0],["1991-06-20",9.1124,9.1124,8.8505,9.06,184350.0],["1991-06-21",9.06,9.2171,9.0076,9.1124,198450.0],["1991-06-24",9.0076,9.1124,8.9029,9.0076,250800.0],["1991-06-25",8.9552,9.06,8.9552,8.9552,156600.0],["1991-06-26",8.9552,9.06,8.7981,8.9029,527400.0],["1991-06-27",8.7981,8.9029,8.6934,8.7981,567450.0],["1991-06-28",8.6934,8.7981,8.5887,8.641,360450.0],["1991-07-01",8.641,8.7458,8.5363,8.5887,327600.0],["1991-07-02",8.641,8.641,8.5363,8.5887,360300.0],["1991-07-03",8.641,8.641,8.3792,8.4315,480300.0],["1991-07-05",8.3792,8.4839,8.3792,8.4839,60600.0],["1991-07-08",8.4315,8.8505,8.3268,8.5887,261900.0],["1991-07-09",8.5887,8.5887,8.4839,8.5363,671700.0],["1991-07-10",8.5887,8.5887,8.4839,8.5363,488550.0],["1991-07-11",8.4839,8.5363,8.3792,8.4839,350100.0],["1991-07-12",8.4839,8.4839,8.2744,8.3792,517350.0],["1991-07-15",8.3268,8.4315,8.1173,8.2221,853350.0],["1991-07-16",8.2744,8.2744,7.8555,8.0126,876150.0],["1991-07-17",8.0126,8.0126,7.646,7.8031,853350.0],["1991-07-18",7.7507,8.0126,7.7507,8.0126,2576550.0],["1991-07-19",8.0126,8.0126,7.8555,7.8555,1084650.0],["1991-07-22",7.9602,7.9602,7.6984,7.7507,742050.0],["1991-07-23",7.8031,7.8031,7.646,7.7507,601200.0],["1991-07-24",7.646,7.8031,7.646,7.7507,315000.0],["1991-07-25",7.8031,7.9602,7.7507,7.9602,514350.0],["1991-07-26",7.9602,8.0126,7.9079,7.9602,562650.0],["1991-07-29",7.9602,8.0126,7.9079,7.9602,427950.0],["1991-07-30",8.065,8.065,7.7507,7.8031,920100.0],["1991-07-31",7.8031,7.8555,7.7507,7.7507,866850.0],["1991-08-01",7.9079,7.9079,7.8031,7.9079,401850.0],["1991-08-02",7.9078,7.9602,7.7507,7.8555,347550.0],["1991-08-05",7.8031,7.8555,7.7507,7.8031,284700.0],["1991-08-06",7.8031,7.8031,7.6984,7.8031,309600.0],["1991-08-07",7.8031,7.9602,7.7507,7.9602,916050.0],["1991-08-08",7.9602,8.0126,7.8555,8.0126,365550.0],["1991-08-09",7.9079,8.0126,7.9079,7.9602,345300.0],["1991-08-12",8.0126,8.0126,7.9078,8.0126,285600.0],["1991-08-13",8.0126,8.0126,7.9078,8.0126,346350.0],["1991-08-14",7.9602,8.2221,7.9602,8.2221,1016700.0],["1991-08-15",8.2221,8.4315,8.1697,8.4315,593850.0],["1991-08-16",8.3792,8.4315,8.2744,8.4315,333000.0],["1991-08-19",8.065,8.4315,7.8031,8.4315,1116000.0],["1991-08-20",8.4839,8.4839,8.1697,8.2221,432150.0],["1991-08-21",8.3268,8.5363,8.2744,8.5363,863850.0],["1991-08-22",8.5363,8.5363,8.4316,8.4839,411750.0],["1991-08-23",8.5363,8.641,8.4315,8.5887,386700.0],["1991-08-26",8.5916,8.644,8.4344,8.5392,309000.0],["1991-08-27",8.5392,8.5392,8.1201,8.1201,460950.0],["1991-08-28",8.2773,8.2773,7.9106,8.0677,532500.0],["1991-08-29",8.0677,8.0677,7.9106,8.0677,628350.0],["1991-08-30",8.0677,8.0677,7.9106,8.0677,427500.0],["1991-09-03",8.0677,8.1201,7.9629,8.1201,146100.0],["1991-09-04",8.1201,8.1201,7.9105,7.9105,238650.0],["1991-09-05",8.0153,8.0153,7.8582,7.9629,683250.0],["1991-09-06",7.9629,8.0153,7.7534,7.9105,418350.0],["1991-09-09",7.9105,8.0153,7.8058,7.9105,442650.0],["1991-09-10",7.9105,7.9629,7.701,7.9629,366150.0],["1991-09-11",7.9629,8.0153,7.8582,8.0153,338250.0],["1991-09-12",8.0677,8.1725,7.9629,7.9629,363300.0],["1991-09-13",7.9105,8.0153,7.8582,7.8582,234300.0],["1991-09-16",7.9105,8.1201,7.9105,8.0153,207900.0],["1991-09-17",8.0153,8.0677,7.9629,7.9629,384300.0],["1991-09-18",8.0153,8.0677,7.9629,7.9629,156450.0],["1991-09-19",7.9629,8.0677,7.9629,8.0153,137700.0],["1991-09-20",8.0677,8.1725,7.9629,8.1725,143550.0],["1991-09-23",8.1725,8.2249,8.0677,8.1725,291450.0],["1991-09-24",8.2249,8.2773,8.1201,8.1725,201600.0],["1991-09-25",8.1725,8.4344,8.1725,8.382,395100.0],["1991-09-26",8.4344,8.4344,8.2773,8.2773,370800.0],["1991-09-27",8.2773,8.382,8.1725,8.2773,375300.0],["1991-09-30",8.3297,8.3297,8.1725,8.1725,145950.0],["1991-10-01",8.3296,8.3296,8.1725,8.2773,335550.0],["1991-10-02",8.2773,8.2773,8.1201,8.1725,510900.0],["1991-10-03",8.1201,8.2249,8.0677,8.1201,763500.0],["1991-10-04",8.1725,8.1725,8.1201,8.1201,461400.0],["1991-10-07",8.0677,8.1725,8.0153,8.0153,400500.0],["1991-10-08",8.0153,8.3296,8.0153,8.3296,295200.0],["1991-10-09",8.382,8.382,8.2249,8.2773,187950.0],["1991-10-10",8.3296,8.382,8.2773,8.3296,309450.0],["1991-10-11",8.2773,8.382,8.2773,8.2773,170250.0],["1991-10-14",8.382,8.382,8.2773,8.382,249000.0],["1991-10-15",8.382,8.382,8.2773,8.382,701550.0],["1991-10-16",8.3296,8.4344,8.3296,8.3296,437250.0],["1991-10-17",8.382,8.382,8.2773,8.2773,160500.0],["1991-10-18",8.3296,8.3296,8.2773,8.3296,346200.0],["1991-10-21",8.2773,8.3296,8.2249,8.2249,268200.0],["1991-10-22",8.2249,8.2773,8.1725,8.2249,329550.0],["1991-10-23",8.1725,8.382,8.1725,8.2773,819300.0],["1991-10-24",8.382,8.382,8.2249,8.2773,111900.0],["1991-10-25",8.3296,8.382,8.2249,8.2249,138300.0],["1991-10-28",8.3297,8.3297,8.1725,8.1725,468000.0],["1991-10-29",8.1725,8.4344,8.1725,8.4344,644400.0],["1991-10-30",8.382,8.4868,8.382,8.4344,402900.0],["1991-10-31",8.4344,8.4868,8.2773,8.4868,228600.0],["1991-11-01",8.382,8.4868,8.382,8.4868,216450.0],["1991-11-04",8.4868,8.4868,8.382,8.382,187800.0],["1991-11-05",8.382,8.4868,8.1725,8.2773,131100.0],["1991-11-06",8.2773,8.2773,8.1725,8.1725,68400.0],["1991-11-07",8.2773,8.3296,8.1725,8.2249,131700.0],["1991-11-08",8.3296,8.382,8.2249,8.3296,223050.0],["1991-11-11",8.382,8.4344,8.2773,8.3296,45450.0],["1991-11-12",8.382,8.5392,8.382,8.4868,279750.0],["1991-11-13",8.4344,8.5392,8.4344,8.4344,133950.0],["1991-11-14",8.5392,8.5916,8.4344,8.4344,136650.0],["1991-11-15",8.4344,8.5392,8.1201,8.1725,266550.0],["1991-11-18",8.1725,8.2249,8.0153,8.1725,393150.0],["1991-11-19",8.1725,8.2249,8.0677,8.2249,434550.0],["1991-11-20",8.1725,8.2773,8.0677,8.1201,375900.0],["1991-11-21",8.0677,8.1201,7.8058,8.0153,549000.0],["1991-11-22",8.0677,8.0677,7.9629,8.0153,154500.0],["1991-11-25",7.9658,8.0183,7.861,7.861,143700.0],["1991-11-26",7.861,7.9658,7.7562,7.861,242400.0],["1991-11-27",7.9134,7.9134,7.8086,7.9134,155700.0],["1991-11-29",7.8086,7.9134,7.8086,7.861,34800.0],["1991-12-02",7.9134,7.9134,7.7038,7.861,341100.0],["1991-12-03",7.9134,8.0183,7.8086,8.0183,149550.0],["1991-12-04",8.0183,8.1231,7.9134,7.9659,148950.0],["1991-12-05",7.9659,8.0183,7.861,7.9659,269700.0],["1991-12-06",7.9659,8.0183,7.861,8.0183,124200.0],["1991-12-09",7.9659,8.0707,7.9659,8.0707,458400.0],["1991-12-10",8.0183,8.0707,7.9659,8.0707,88050.0],["1991-12-11",7.9659,8.1231,7.861,7.9659,104400.0],["1991-12-12",7.9134,8.0183,7.9134,8.0183,206100.0],["1991-12-13",7.9134,8.0183,7.861,7.9659,186600.0],["1991-12-16",7.9134,8.1231,7.9134,8.0707,250050.0],["1991-12-17",8.0707,8.1231,8.0707,8.0707,161700.0],["1991-12-18",8.1231,8.1231,8.0183,8.0183,391800.0],["1991-12-19",8.0707,8.2803,8.0183,8.2279,674250.0],["1991-12-20",8.2803,8.3851,8.2279,8.3327,358800.0],["1991-12-23",8.2803,8.3851,8.2803,8.2803,288300.0],["1991-12-24",8.3851,8.3851,8.1755,8.1755,391050.0],["1991-12-26",8.2279,8.2803,8.0707,8.0707,170400.0],["1991-12-27",8.0707,8.2279,8.0183,8.2279,516900.0],["1991-12-30",8.1755,8.2803,8.1231,8.2803,442950.0],["1991-12-31",8.1755,8.4375,8.1755,8.4375,718950.0],["1992-01-02",8.3327,8.4375,8.2279,8.3851,402300.0],["1992-01-03",8.3851,8.4375,8.2279,8.2803,324000.0],["1992-01-06",8.3851,8.4899,8.2279,8.3851,1024050.0],["1992-01-07",8.3851,8.5947,8.3851,8.4375,702150.0],["1992-01-08",8.4375,8.5423,8.3851,8.4899,560100.0],["1992-01-09",8.5423,8.8044,8.4899,8.6995,581100.0],["1992-01-10",8.6995,8.8044,8.4899,8.5947,514650.0],["1992-01-13",8.5423,8.5947,8.4899,8.5423,169050.0],["1992-01-14",8.5423,8.5947,8.4899,8.5423,137100.0],["1992-01-15",8.5423,8.5423,8.3851,8.5423,275700.0],["1992-01-16",8.5947,8.5947,8.1231,8.2279,657150.0],["1992-01-17",8.1755,8.2803,8.0707,8.1755,793950.0],["1992-01-20",8.1231,8.2279,7.7038,7.7562,891900.0],["1992-01-21",7.861,7.861,7.599,7.6514,836550.0],["1992-01-22",7.7038,7.7038,7.3894,7.5466,761400.0],["1992-01-23",7.4942,7.599,7.3894,7.4942,955050.0],["1992-01-24",7.4942,7.7562,7.4418,7.7562,896100.0],["1992-01-27",7.7562,7.9134,7.5466,7.8086,569400.0],["1992-01-28",7.9659,8.0183,7.7562,7.7562,362850.0],["1992-01-29",7.8086,7.8086,7.3894,7.3894,833100.0],["1992-01-30",7.5466,7.5466,7.2846,7.3894,688350.0],["1992-01-31",7.4418,7.7038,7.337,7.599,995850.0],["1992-02-03",7.599,7.7562,7.5466,7.7562,458100.0],["1992-02-04",7.7038,7.8086,7.7038,7.7562,790650.0],["1992-02-05",7.8086,7.8086,7.4418,7.5466,421800.0],["1992-02-06",7.4942,7.7038,7.4418,7.5466,648900.0],["1992-02-07",7.599,7.6514,7.4942,7.6514,346800.0],["1992-02-10",7.6514,7.6514,7.5466,7.6514,202350.0],["1992-02-11",7.6514,7.7562,7.599,7.6514,547200.0],["1992-02-12",7.7038,7.7038,7.599,7.7038,410850.0],["1992-02-13",7.7038,7.7038,7.4942,7.5466,559950.0],["1992-02-14",7.6514,7.861,7.5466,7.7562,414450.0],["1992-02-18",7.7562,7.8086,7.599,7.6514,254250.0],["1992-02-19",7.7038,7.7038,7.599,7.6514,126900.0],["1992-02-20",7.6514,7.7038,7.4942,7.4942,271200.0],["1992-02-21",7.4942,7.599,7.3894,7.3894,224550.0],["1992-02-24",7.4942,7.4942,7.337,7.4418,446700.0],["1992-02-25",7.446,7.446,7.3411,7.3935,175350.0],["1992-02-26",7.3411,7.5509,7.3411,7.5509,392700.0],["1992-02-27",7.6033,7.6033,7.3411,7.3411,455100.0],["1992-02-28",7.6033,7.7082,7.4984,7.7082,757050.0],["1992-03-02",7.7082,7.7606,7.5509,7.6033,330600.0],["1992-03-03",7.5509,7.6557,7.4984,7.5509,220500.0],["1992-03-04",7.6033,7.6557,7.4984,7.6033,565800.0],["1992-03-05",7.6033,7.6033,7.4984,7.4984,394500.0],["1992-03-06",7.4984,7.6033,7.3411,7.3411,343500.0],["1992-03-09",7.446,7.446,7.2362,7.3411,480150.0],["1992-03-10",7.2362,7.3411,7.0789,7.1838,747900.0],["1992-03-11",7.0789,7.1838,6.9741,7.0265,381150.0],["1992-03-12",7.0265,7.2362,6.974,7.1314,808200.0],["1992-03-13",7.2362,7.3935,7.1314,7.1838,410700.0],["1992-03-16",7.2362,7.2362,7.1314,7.1314,182850.0],["1992-03-17",7.1314,7.2362,7.1314,7.2362,149100.0],["1992-03-18",7.1838,7.2362,7.1838,7.2362,175200.0],["1992-03-19",7.2362,7.2887,7.1314,7.1314,328350.0],["1992-03-20",7.1314,7.2362,7.0789,7.1838,174750.0],["1992-03-23",7.1314,7.1838,7.0789,7.0789,185100.0],["1992-03-24",7.1314,7.1838,6.9216,7.1838,542250.0],["1992-03-25",7.1838,7.1838,7.0789,7.1838,137700.0],["1992-03-26",7.1838,7.2887,7.1314,7.2362,208350.0],["1992-03-27",7.2362,7.2362,7.0789,7.0789,281400.0],["1992-03-30",7.1314,7.1314,7.0265,7.1314,127950.0],["1992-03-31",7.1314,7.1314,7.0265,7.0789,134850.0],["1992-04-01",7.0789,7.3411,7.0789,7.3411,322500.0],["1992-04-02",7.2887,7.3935,7.1838,7.2887,195750.0],["1992-04-03",7.2887,7.3411,7.1838,7.2887,93300.0],["1992-04-06",7.3411,7.3411,7.1838,7.3411,25050.0],["1992-04-07",7.3411,7.3411,6.9741,7.0265,508950.0],["1992-04-08",7.0265,7.1314,6.974,7.0789,223200.0],["1992-04-09",7.1314,7.2887,7.0789,7.2887,233250.0],["1992-04-10",7.2887,7.3935,7.0789,7.1314,279000.0],["1992-04-13",7.1314,7.1314,6.974,7.0789,235650.0],["1992-04-14",7.0265,7.1838,7.0265,7.0789,242250.0],["1992-04-15",7.1838,7.1838,7.0789,7.1838,397650.0],["1992-04-16",7.1838,7.1838,7.0789,7.0789,175050.0],["1992-04-20",7.0789,7.1314,7.0265,7.0265,315600.0],["1992-04-21",7.0265,7.0789,6.8692,6.9216,338850.0],["1992-04-22",6.9741,7.0265,6.8692,7.0265,507750.0],["1992-04-23",7.0265,7.0265,6.8692,6.9741,316950.0],["1992-04-24",6.9741,6.9741,6.8692,6.9741,139950.0],["1992-04-27",6.9216,6.9216,6.7119,6.7119,421650.0],["1992-04-28",6.7643,6.7643,6.5021,6.6594,824850.0],["1992-04-29",6.6594,6.7643,6.607,6.7119,657600.0],["1992-04-30",6.6594,6.7643,6.3972,6.607,3782250.0],["1992-05-01",6.607,6.6594,6.5021,6.6594,334050.0],["1992-05-04",6.6594,6.9216,6.6594,6.8167,458850.0],["1992-05-05",6.9216,7.0265,6.8167,7.0265,234300.0],["1992-05-06",7.0265,7.1838,6.9216,7.0265,658050.0],["1992-05-07",7.0265,7.1314,7.0265,7.0265,437250.0],["1992-05-08",7.1314,7.2887,7.0265,7.1838,1002300.0],["1992-05-11",7.1314,7.2887,7.1314,7.2362,314850.0],["1992-05-12",7.1838,7.2887,7.1838,7.2362,608250.0],["1992-05-13",7.1838,7.2887,7.1838,7.2362,180750.0],["1992-05-14",7.2362,7.3935,7.1838,7.3411,376650.0],["1992-05-15",7.2887,7.4984,7.1838,7.446,263250.0],["1992-05-18",7.4984,7.5509,7.3935,7.3935,148350.0],["1992-05-19",7.3935,7.4984,7.2887,7.3411,859050.0],["1992-05-20",7.446,7.4984,7.3935,7.4984,528600.0],["1992-05-21",7.4984,7.7606,7.3935,7.7606,785850.0],["1992-05-22",7.7082,8.1801,7.7082,8.0752,693300.0],["1992-05-26",8.1319,8.1319,7.8171,7.922,352500.0],["1992-05-27",7.922,7.922,7.7646,7.8171,265500.0],["1992-05-28",7.8171,7.9745,7.7646,7.8171,698550.0],["1992-05-29",7.8171,7.922,7.7122,7.8171,405300.0],["1992-06-01",7.7122,7.8171,7.6072,7.7646,515100.0],["1992-06-02",7.7646,7.8171,7.6597,7.7646,194100.0],["1992-06-03",7.7122,7.8696,7.7122,7.8696,164850.0],["1992-06-04",7.8171,7.922,7.8171,7.8696,230850.0],["1992-06-05",7.922,7.9745,7.7646,7.8171,146400.0],["1992-06-08",7.8171,7.922,7.7122,7.922,349800.0],["1992-06-09",7.922,7.9745,7.8696,7.922,424500.0],["1992-06-10",7.9745,7.9745,7.8696,7.8696,492600.0],["1992-06-11",7.8696,8.027,7.8171,7.922,885150.0],["1992-06-12",7.9745,8.1319,7.922,7.9745,282450.0],["1992-06-15",7.922,7.9745,7.7646,7.7646,186600.0],["1992-06-16",7.6072,7.6072,7.2925,7.3449,1521150.0],["1992-06-17",7.3449,7.3974,7.24,7.3449,788250.0],["1992-06-18",7.3449,7.3449,7.2925,7.2925,316350.0],["1992-06-19",7.3449,7.3449,7.1875,7.2925,440100.0],["1992-06-22",7.24,7.24,7.1351,7.24,327900.0],["1992-06-23",7.24,7.24,7.1351,7.1875,352050.0],["1992-06-24",7.1351,7.24,7.1351,7.1875,164250.0],["1992-06-25",7.1351,7.24,7.1351,7.1351,236100.0],["1992-06-26",7.1875,7.1875,7.0301,7.1351,215400.0],["1992-06-29",7.1351,7.1875,7.0826,7.1875,280800.0],["1992-06-30",7.1351,7.2925,7.1351,7.1875,504000.0],["1992-07-01",7.24,7.2925,7.1875,7.1875,831450.0],["1992-07-02",7.1875,7.2925,7.1875,7.24,382800.0],["1992-07-06",7.2925,7.2925,7.1875,7.1875,155400.0],["1992-07-07",7.2925,7.2925,7.1351,7.1875,135600.0],["1992-07-08",7.1875,7.1875,7.1351,7.1875,178500.0],["1992-07-09",7.1875,7.2925,7.1351,7.1875,548100.0],["1992-07-10",7.24,7.4498,7.24,7.3449,715050.0],["1992-07-13",7.3449,7.5548,7.2925,7.5548,474450.0],["1992-07-14",7.4498,7.7646,7.4498,7.7646,718800.0],["1992-07-15",7.7646,7.8171,7.7122,7.7646,903900.0],["1992-07-16",7.7646,7.8171,7.7122,7.7646,332250.0],["1992-07-17",7.7646,7.7646,7.6597,7.6597,342750.0],["1992-07-20",7.6597,7.7646,7.6072,7.6072,308850.0],["1992-07-21",7.7122,7.7646,7.6597,7.6597,258300.0],["1992-07-22",7.7122,7.7122,7.6597,7.7122,282300.0],["1992-07-23",7.7122,7.7122,7.6597,7.7122,253500.0],["1992-07-24",7.7122,8.0269,7.6597,8.0269,844950.0],["1992-07-27",8.0269,8.7614,7.8696,8.604,1762350.0],["1992-07-28",8.6041,9.0238,8.2893,8.3942,1507350.0],["1992-07-29",8.4467,8.4991,8.1319,8.1843,470700.0],["1992-07-30",8.2368,8.3942,8.1319,8.2893,507300.0],["1992-07-31",8.3942,8.4991,8.2893,8.3942,416250.0],["1992-08-03",8.3417,8.4467,8.3417,8.4467,359250.0],["1992-08-04",8.4467,8.4991,8.3417,8.3942,921450.0],["1992-08-05",8.3942,8.4467,8.3417,8.3942,108750.0],["1992-08-06",8.3942,8.709,8.3942,8.604,708150.0],["1992-08-07",8.604,8.6565,8.5516,8.604,360750.0],["1992-08-10",8.5516,8.6565,8.5516,8.5516,396000.0],["1992-08-11",8.6565,8.6565,8.4991,8.6565,768300.0],["1992-08-12",8.604,8.709,8.604,8.709,652650.0],["1992-08-13",8.6565,8.8139,8.6565,8.7614,1024950.0],["1992-08-14",8.709,8.8139,8.6565,8.7614,195450.0],["1992-08-17",8.6565,8.8664,8.6565,8.8139,466350.0],["1992-08-18",8.8664,8.9188,8.7614,8.8664,425700.0],["1992-08-19",8.8664,9.0238,8.8139,8.8139,567900.0],["1992-08-20",8.9188,8.9713,8.709,8.8664,992850.0],["1992-08-21",8.8664,8.9713,8.709,8.709,994500.0],["1992-08-24",8.6565,8.7614,8.5516,8.5516,354000.0],["1992-08-25",8.604,8.604,8.4467,8.4991,204150.0],["1992-08-26",8.5033,8.5558,8.4508,8.5033,351900.0],["1992-08-27",8.4508,8.5033,8.2934,8.4508,213900.0],["1992-08-28",8.5033,8.5033,8.3983,8.5033,585750.0],["1992-08-31",8.5033,8.5033,8.3459,8.3459,185850.0],["1992-09-01",8.3459,8.4508,8.2409,8.2409,280650.0],["1992-09-02",8.2409,8.4508,8.1884,8.4508,751500.0],["1992-09-03",8.3459,8.4508,8.3459,8.3459,374850.0],["1992-09-04",8.3983,8.4508,8.3459,8.3459,233700.0],["1992-09-08",8.3459,8.3983,8.1884,8.1884,597300.0],["1992-09-09",8.1884,8.3458,8.1884,8.2934,228600.0],["1992-09-10",8.2409,8.3458,8.2409,8.2934,278700.0],["1992-09-11",8.2409,8.3458,8.2409,8.2934,284850.0],["1992-09-14",8.2409,8.2934,8.1884,8.2934,474750.0],["1992-09-15",8.1884,8.2934,8.1884,8.1884,277200.0],["1992-09-16",8.2409,8.2934,8.1884,8.2409,156600.0],["1992-09-17",8.1884,8.2934,8.1359,8.1884,378000.0],["1992-09-18",8.1884,8.2934,8.0834,8.2934,634650.0],["1992-09-21",8.2409,8.3983,8.2409,8.2934,211200.0],["1992-09-22",8.3983,8.5033,8.3458,8.5033,462000.0],["1992-09-23",8.5033,8.7133,8.5033,8.6608,662850.0],["1992-09-24",8.6608,8.9232,8.5558,8.8707,716250.0],["1992-09-25",8.8708,9.1332,8.8183,9.0282,940650.0],["1992-09-28",9.0282,9.0282,8.8183,8.9232,347700.0],["1992-09-29",8.8183,9.0282,8.8183,8.9757,1314450.0],["1992-09-30",8.9232,9.5006,8.9232,9.3956,1811850.0],["1992-10-01",9.3956,9.3956,9.1332,9.1332,948300.0],["1992-10-02",9.1332,9.1857,8.9757,9.0282,412350.0],["1992-10-05",8.9232,9.0282,8.3458,8.9232,1047150.0],["1992-10-06",8.9757,9.0282,8.6608,8.7133,559650.0],["1992-10-07",8.7133,8.8183,8.6608,8.6608,533100.0],["1992-10-08",8.6608,8.9757,8.6608,8.9232,294900.0],["1992-10-09",8.8708,8.8708,8.6608,8.6608,195750.0],["1992-10-12",8.7658,8.8183,8.6608,8.7658,129000.0],["1992-10-13",8.7658,8.7658,8.6608,8.7658,97500.0],["1992-10-14",8.6608,8.7658,8.6083,8.6608,367950.0],["1992-10-15",8.6608,8.7133,8.6608,8.6608,94650.0],["1992-10-16",8.7133,8.7658,8.6083,8.7658,147300.0],["1992-10-19",8.6608,8.8707,8.6608,8.8707,550650.0],["1992-10-20",8.8183,8.8707,8.7658,8.8183,405450.0],["1992-10-21",8.8707,8.9757,8.7658,8.7658,292200.0],["1992-10-22",8.7658,8.9232,8.7658,8.8183,116100.0],["1992-10-23",8.8183,8.9232,8.7658,8.7658,156000.0],["1992-10-26",8.7658,8.8707,8.7133,8.8183,109050.0],["1992-10-27",8.8183,8.8183,8.6083,8.7133,153300.0],["1992-10-28",8.7658,8.8183,8.6083,8.6608,451650.0],["1992-10-29",8.7658,8.8183,8.6608,8.7658,269550.0],["1992-10-30",8.7658,8.7658,8.6608,8.7658,110250.0],["1992-11-02",8.6608,8.9232,8.6608,8.9232,253200.0],["1992-11-03",8.9232,8.9232,8.7658,8.8183,225150.0],["1992-11-04",8.9757,9.0282,8.8708,9.0282,571200.0],["1992-11-05",8.9757,8.9757,8.7658,8.7658,853950.0],["1992-11-06",8.8707,9.1857,8.6608,9.1857,4421850.0],["1992-11-09",9.0807,9.3432,9.0807,9.2382,1056300.0],["1992-11-10",9.2382,9.3956,9.1857,9.3432,616650.0],["1992-11-11",9.3432,9.6581,9.3432,9.6056,997800.0],["1992-11-12",9.6056,9.7631,9.5531,9.7631,660450.0],["1992-11-13",9.6581,9.7631,9.5531,9.6581,665850.0],["1992-11-16",9.7106,9.7106,9.3956,9.6056,690450.0],["1992-11-17",9.5531,9.6056,9.3956,9.5006,281250.0],["1992-11-18",9.3956,9.5006,9.3432,9.3432,228450.0],["1992-11-19",9.3432,9.5006,9.3432,9.4481,299100.0],["1992-11-20",9.4481,9.6056,9.3432,9.6056,762900.0],["1992-11-23",9.6056,9.7106,9.5006,9.6581,371550.0],["1992-11-24",9.7148,9.8723,9.6098,9.8198,852300.0],["1992-11-25",9.8723,9.9249,9.7673,9.8723,311400.0],["1992-11-27",9.7673,9.8723,9.7673,9.7673,204750.0],["1992-11-30",9.7673,10.0824,9.7673,9.9249,715950.0],["1992-12-01",9.9249,10.0824,9.8723,10.0299,654150.0],["1992-12-02",10.0299,10.0824,9.9774,9.9774,418950.0],["1992-12-03",10.0299,10.1349,9.9774,10.0824,446850.0],["1992-12-04",10.0299,10.1349,10.0299,10.0299,921750.0],["1992-12-07",10.0824,10.1349,9.9774,10.0824,1334400.0],["1992-12-08",9.9774,10.0824,9.9774,10.0824,705450.0],["1992-12-09",9.9774,10.0824,9.8723,9.9249,396600.0],["1992-12-10",9.8723,9.9774,9.8723,9.8723,333600.0],["1992-12-11",9.8198,9.9774,9.8198,9.9774,129000.0],["1992-12-14",9.9774,9.9774,9.8723,9.8723,246000.0],["1992-12-15",9.8723,10.0824,9.8198,9.8198,667950.0],["1992-12-16",9.8198,9.9249,9.8198,9.8723,272250.0],["1992-12-17",9.8198,10.0299,9.8198,10.0299,355650.0],["1992-12-18",9.9774,10.0824,9.9249,9.9774,281550.0],["1992-12-21",10.0824,10.0824,9.9774,10.0824,476100.0],["1992-12-22",9.9774,10.0824,9.9249,9.9249,236100.0],["1992-12-23",9.9249,10.0824,9.9249,10.0299,442800.0],["1992-12-24",10.1349,10.1349,10.0299,10.0299,62550.0],["1992-12-28",10.0299,10.1874,10.0299,10.1349,314100.0],["1992-12-29",10.0299,10.3975,10.0299,10.3975,495900.0],["1992-12-30",10.345,10.45,10.1874,10.2924,196800.0],["1992-12-31",10.1874,10.2924,10.0824,10.1874,351900.0],["1993-01-04",10.1349,10.1874,9.9249,9.9249,199500.0],["1993-01-05",9.9774,9.9774,9.8198,9.9774,280200.0],["1993-01-06",9.8723,9.9774,9.7673,9.8723,526500.0],["1993-01-07",9.8198,9.9249,9.6098,9.6098,298800.0],["1993-01-08",9.5573,9.6623,9.2947,9.3997,481950.0],["1993-01-11",9.4522,9.5573,9.2947,9.5573,333000.0],["1993-01-12",9.5573,9.6623,9.3997,9.4522,390900.0],["1993-01-13",9.3997,9.5048,9.3472,9.4522,579900.0],["1993-01-14",9.5048,9.6623,9.4522,9.6623,448650.0],["1993-01-15",9.5573,9.9774,9.5573,9.9249,534450.0],["1993-01-18",9.9249,10.0299,9.8723,9.9249,307200.0],["1993-01-19",9.9249,10.0299,9.8723,10.0299,270000.0],["1993-01-20",10.0299,10.1874,9.9249,10.1874,429600.0],["1993-01-21",10.1349,10.345,10.0824,10.1874,464250.0],["1993-01-22",10.2399,10.2399,10.0299,10.0299,408450.0],["1993-01-25",10.0299,10.1349,9.9249,10.0824,737100.0],["1993-01-26",10.0299,10.1349,9.8723,9.9774,285150.0],["1993-01-27",9.8723,9.9774,9.7148,9.7673,431400.0],["1993-01-28",9.8198,10.0299,9.8198,10.0299,302550.0],["1993-01-29",9.9774,10.0299,9.8723,9.9249,174750.0],["1993-02-01",9.9249,9.9774,9.7673,9.7673,496950.0],["1993-02-02",9.7148,9.8723,9.7148,9.8198,183000.0],["1993-02-03",9.8198,10.0299,9.8198,9.9774,580650.0],["1993-02-04",10.0299,10.0299,9.8198,9.9249,300450.0],["1993-02-05",9.9249,9.9774,9.8723,9.9774,543000.0],["1993-02-08",9.9774,10.1349,9.8723,10.0299,257700.0],["1993-02-09",9.9774,10.0299,9.8723,9.9249,136950.0],["1993-02-10",9.9774,9.9774,9.8723,9.9774,170400.0],["1993-02-11",9.9774,10.0824,9.9249,10.0299,244050.0],["1993-02-12",9.9774,10.1349,9.9774,10.0824,719550.0],["1993-02-16",10.0299,10.1349,9.9249,9.9774,556200.0],["1993-02-17",10.0299,10.0824,9.9249,10.0299,767100.0],["1993-02-18",10.0299,10.0824,9.8723,9.9774,727650.0],["1993-02-19",10.0299,10.0299,9.8198,9.8198,165750.0],["1993-02-22",9.9249,9.9774,9.8198,9.9774,247200.0],["1993-02-23",9.929,10.0866,9.8765,10.0866,383700.0],["1993-02-24",9.9816,10.4018,9.9816,10.4018,967500.0],["1993-02-25",10.4018,10.4544,10.2968,10.4018,332550.0],["1993-02-26",10.4544,10.5069,10.3493,10.4018,354150.0],["1993-03-01",10.4544,10.5595,10.3493,10.4544,511950.0],["1993-03-02",10.5069,10.5069,10.4018,10.5069,452700.0],["1993-03-03",10.4544,10.7171,10.4544,10.6645,824100.0],["1993-03-04",10.6645,10.7696,10.612,10.7696,302100.0],["1993-03-05",10.7171,10.9797,10.7171,10.9272,592950.0],["1993-03-08",10.8747,11.1373,10.8221,11.1373,989100.0],["1993-03-09",11.0848,11.3475,11.0323,11.2949,564750.0],["1993-03-10",11.2949,11.4,10.9797,11.1899,695400.0],["1993-03-11",10.9272,10.9797,10.5069,10.612,723450.0],["1993-03-12",10.5069,10.612,10.1917,10.2442,675900.0],["1993-03-15",10.2442,10.2968,9.7714,10.0866,657600.0],["1993-03-16",10.0866,10.1392,9.929,10.0866,304650.0],["1993-03-17",10.1392,10.1392,9.8765,9.8765,223950.0],["1993-03-18",9.8765,10.1917,9.8765,10.1917,609450.0],["1993-03-19",10.1917,10.4018,10.1392,10.1392,470850.0],["1993-03-22",10.0866,10.1917,9.824,9.824,377250.0],["1993-03-23",9.929,9.929,9.5088,9.5613,686700.0],["1993-03-24",9.6664,9.8765,9.5613,9.7714,465900.0],["1993-03-25",9.7714,9.8765,9.6138,9.8765,516750.0],["1993-03-26",9.824,9.929,9.7189,9.824,304200.0],["1993-03-29",9.7189,9.824,9.6138,9.7714,361050.0],["1993-03-30",9.7189,9.7714,9.5088,9.6138,538200.0],["1993-03-31",9.6138,9.7714,9.5613,9.7714,318900.0],["1993-04-01",9.7714,9.7714,9.6138,9.7189,184050.0],["1993-04-02",9.6664,9.7189,9.5613,9.5613,350850.0],["1993-04-05",9.5613,9.7189,9.5613,9.6664,409800.0],["1993-04-06",9.6138,9.6664,9.141,9.2986,837600.0],["1993-04-07",9.1935,9.2986,9.0359,9.0359,555750.0],["1993-04-08",9.0359,9.141,8.8783,8.9834,409350.0],["1993-04-12",8.9834,9.0885,8.8783,8.9309,443700.0],["1993-04-13",8.9309,9.141,8.9309,8.9834,402300.0],["1993-04-14",8.9309,9.0359,8.9309,8.9834,154800.0],["1993-04-15",8.9309,8.9834,8.7207,8.8258,374400.0],["1993-04-16",8.8258,8.8258,8.6157,8.7733,372150.0],["1993-04-19",8.6682,8.8258,8.6682,8.8258,360600.0],["1993-04-20",8.8258,9.0359,8.8258,8.9834,576750.0],["1993-04-21",9.0359,9.7189,8.9834,9.6138,753150.0],["1993-04-22",9.5088,9.6664,9.0885,9.1936,754800.0],["1993-04-23",9.1936,9.2461,9.036,9.2461,484950.0],["1993-04-26",9.2461,9.2461,9.0359,9.0885,259050.0],["1993-04-27",9.1936,9.5613,9.0885,9.5613,322950.0],["1993-04-28",9.5088,9.6138,9.5088,9.5088,88800.0],["1993-04-29",9.5088,9.5613,9.4562,9.4562,169050.0],["1993-04-30",9.4037,9.5613,9.3512,9.3512,272400.0],["1993-05-03",9.4562,9.5088,9.036,9.3512,531150.0],["1993-05-04",9.3512,9.7189,9.3512,9.7189,271350.0],["1993-05-05",9.6664,9.7189,9.6138,9.6664,144900.0],["1993-05-06",9.7189,9.7189,9.4562,9.5613,214200.0],["1993-05-07",9.4562,9.5613,9.2986,9.4037,317100.0],["1993-05-10",9.2986,9.4562,9.2986,9.3512,230550.0],["1993-05-11",9.3512,9.4037,9.1936,9.1936,334350.0],["1993-05-12",9.1936,9.2461,9.0885,9.1936,244650.0],["1993-05-13",9.1936,9.1936,8.9309,8.9309,230100.0],["1993-05-14",8.9309,9.0359,8.8258,8.9309,181350.0],["1993-05-17",8.9309,9.0359,8.7207,8.8783,468300.0],["1993-05-18",8.7733,8.8783,8.7207,8.7733,355650.0],["1993-05-19",8.7733,9.0885,8.7207,8.9834,463950.0],["1993-05-20",9.036,9.2461,8.9834,9.2461,268350.0],["1993-05-21",9.1936,9.5613,9.1936,9.5613,470700.0],["1993-05-24",9.4562,9.5613,9.4037,9.5613,342300.0],["1993-05-25",9.5642,9.6693,9.4591,9.6693,312300.0],["1993-05-26",9.6693,9.8795,9.6168,9.7744,225150.0],["1993-05-27",9.827,10.0897,9.827,9.9846,320400.0],["1993-05-28",10.0897,10.1949,9.9846,10.1423,523350.0],["1993-06-01",10.1423,10.1949,9.9321,9.9846,362100.0],["1993-06-02",10.0897,10.0897,9.8795,9.9846,250950.0],["1993-06-03",10.0372,10.1423,9.9846,10.0372,416250.0],["1993-06-04",10.0897,10.0897,9.7744,9.9321,199500.0],["1993-06-07",9.7744,9.9321,9.6168,9.6693,181650.0],["1993-06-08",9.6168,9.7219,9.6168,9.6693,270600.0],["1993-06-09",9.6693,9.7219,9.6693,9.7219,355200.0],["1993-06-10",9.7219,9.7219,9.5642,9.6693,278100.0],["1993-06-11",9.5642,9.6693,9.4591,9.4591,234900.0],["1993-06-14",9.4591,9.5642,9.4591,9.5117,364800.0],["1993-06-15",9.4591,9.6168,9.4591,9.5117,204300.0],["1993-06-16",9.5117,9.6168,9.4591,9.6168,89850.0],["1993-06-17",9.5117,9.7219,9.5117,9.6693,231900.0],["1993-06-18",9.6168,9.7219,9.5642,9.5642,143850.0],["1993-06-21",9.6168,9.6168,9.5117,9.5117,218850.0],["1993-06-22",9.5117,9.5642,9.4066,9.5642,287550.0],["1993-06-23",9.4066,9.5642,9.3015,9.4066,309150.0],["1993-06-24",9.4066,9.4066,9.3015,9.4066,192150.0],["1993-06-25",9.3015,9.4066,9.1964,9.1964,140700.0],["1993-06-28",9.354,9.354,9.1964,9.2489,106950.0],["1993-06-29",9.1964,9.3015,9.1438,9.1438,296100.0],["1993-06-30",9.1438,9.2489,9.1438,9.2489,125700.0],["1993-07-01",9.1438,9.2489,9.0913,9.1438,167400.0],["1993-07-02",9.2489,9.2489,9.1438,9.1964,69450.0],["1993-07-06",9.1438,9.2489,9.1438,9.2489,313800.0],["1993-07-07",9.1438,9.1438,8.8811,8.8811,443700.0],["1993-07-08",8.9862,9.0387,8.8285,8.9336,421500.0],["1993-07-09",8.8285,8.9336,8.7234,8.8811,789300.0],["1993-07-12",8.9336,8.9336,8.7234,8.776,298050.0],["1993-07-13",8.7234,8.9336,8.7234,8.8811,377550.0],["1993-07-14",8.9336,8.9336,8.776,8.8285,113100.0],["1993-07-15",8.8811,8.8811,8.7234,8.8285,323400.0],["1993-07-16",8.776,8.8811,8.7234,8.776,346050.0],["1993-07-19",8.776,8.8811,8.7234,8.776,204600.0],["1993-07-20",8.8285,8.8285,8.6183,8.7234,596100.0],["1993-07-21",8.6183,8.7234,8.5132,8.5132,283950.0],["1993-07-22",8.5132,8.6183,8.4081,8.4607,240450.0],["1993-07-23",8.4081,8.5132,8.2505,8.2505,332850.0],["1993-07-26",8.2505,8.4081,8.1979,8.1979,172050.0],["1993-07-27",8.303,8.303,8.0928,8.1979,275850.0],["1993-07-28",8.0928,8.4607,8.0928,8.3556,491850.0],["1993-07-29",8.4081,8.7234,8.4081,8.5658,786000.0],["1993-07-30",8.5658,8.6709,8.5132,8.6709,267000.0],["1993-08-02",8.5658,8.6183,8.5132,8.6183,149400.0],["1993-08-03",8.5132,8.6709,8.5132,8.6183,176250.0],["1993-08-04",8.5658,8.6709,8.4607,8.4607,168900.0],["1993-08-05",8.4607,8.5658,8.4081,8.4607,316800.0],["1993-08-06",8.4081,8.5658,8.3556,8.5658,225900.0],["1993-08-09",8.4607,8.7234,8.4607,8.6709,465300.0],["1993-08-10",8.6709,8.7234,8.6183,8.6709,129300.0],["1993-08-11",8.6709,8.7234,8.6183,8.7234,173250.0],["1993-08-12",8.7234,8.7234,8.6183,8.6183,362850.0],["1993-08-13",8.6709,8.776,8.5658,8.7234,426150.0],["1993-08-16",8.6709,8.776,8.6183,8.7234,473100.0],["1993-08-17",8.6709,8.8811,8.6709,8.8285,678150.0],["1993-08-18",8.776,8.9862,8.776,8.8811,456000.0],["1993-08-19",8.8811,9.1964,8.8811,9.1964,478500.0],["1993-08-20",9.1964,9.2489,9.1438,9.1438,399600.0],["1993-08-23",9.1438,9.1964,8.9336,8.9862,196500.0],["1993-08-24",8.9336,9.0387,8.8811,8.9862,282750.0],["1993-08-25",8.9862,8.9862,8.8285,8.8811,178800.0],["1993-08-26",8.8327,8.9379,8.7801,8.8327,176850.0],["1993-08-27",8.8327,8.9904,8.8327,8.9379,229800.0],["1993-08-30",8.9379,9.0956,8.9379,9.0956,186150.0],["1993-08-31",9.0956,9.2007,8.9904,9.2007,246450.0],["1993-09-01",9.1482,9.2533,9.1482,9.1482,511350.0],["1993-09-02",9.1482,9.2533,9.0956,9.2007,121350.0],["1993-09-03",9.0956,9.2533,9.0956,9.0956,181650.0],["1993-09-07",9.0956,9.2533,9.043,9.0956,193950.0],["1993-09-08",9.043,9.1482,8.9904,9.043,371550.0],["1993-09-09",9.043,9.1482,8.9904,8.9904,154800.0],["1993-09-10",9.0956,9.0956,8.9904,8.9904,90150.0],["1993-09-13",8.9904,9.1482,8.9904,8.9904,290400.0],["1993-09-14",8.9904,9.0956,8.9379,8.9904,139950.0],["1993-09-15",8.9904,9.0956,8.9904,9.043,401700.0],["1993-09-16",8.9904,9.0956,8.6224,8.7276,736050.0],["1993-09-17",8.675,8.7276,8.5698,8.6224,426450.0],["1993-09-20",8.6224,8.7276,8.6224,8.675,408450.0],["1993-09-21",8.7276,8.7801,8.6224,8.6224,233100.0],["1993-09-22",8.6224,8.7276,8.5173,8.5173,256350.0],["1993-09-23",8.5698,8.6224,8.4647,8.5173,213450.0],["1993-09-24",8.4647,8.5698,8.4121,8.5173,250350.0],["1993-09-27",8.4121,8.5173,8.3595,8.4647,267900.0],["1993-09-28",8.5173,8.7801,8.4121,8.675,325800.0],["1993-09-29",8.7801,8.9904,8.7276,8.9379,766950.0],["1993-09-30",8.9379,8.9904,8.8853,8.9904,294150.0],["1993-10-01",8.8853,8.9904,8.8327,8.9904,143850.0],["1993-10-04",8.8853,8.9904,8.8853,8.9379,186750.0],["1993-10-05",8.8853,8.9904,8.8853,8.9379,198300.0],["1993-10-06",8.8853,9.3059,8.8853,9.2007,606900.0],["1993-10-07",9.2007,9.3059,8.9904,9.0956,291300.0],["1993-10-08",9.0956,9.2007,8.9904,8.9904,161250.0],["1993-10-11",9.0956,9.1482,8.9904,9.1482,116100.0],["1993-10-12",9.0956,9.2007,8.9904,8.9904,177450.0],["1993-10-13",8.9904,9.0956,8.9904,8.9904,106200.0],["1993-10-14",8.9904,9.1482,8.9904,9.043,279150.0],["1993-10-15",9.1482,9.3059,9.043,9.3059,426450.0],["1993-10-18",9.3059,9.9894,9.2533,9.8842,890850.0],["1993-10-19",9.8842,9.9894,9.7791,9.7791,527550.0],["1993-10-20",9.7791,9.8842,9.7265,9.7265,583350.0],["1993-10-21",9.7791,9.9368,9.7265,9.8316,283650.0],["1993-10-22",9.7265,9.8316,9.6213,9.6213,505050.0],["1993-10-25",9.6213,9.7265,9.6213,9.6739,130650.0],["1993-10-26",9.6739,9.7265,9.6213,9.6213,123000.0],["1993-10-27",9.6213,9.8316,9.6213,9.7265,135750.0],["1993-10-28",9.7265,9.8842,9.7265,9.8842,148050.0],["1993-10-29",9.7791,9.8842,9.6213,9.7265,417750.0],["1993-11-01",9.6213,9.9368,9.6213,9.8842,312450.0],["1993-11-02",9.9368,9.9894,9.7791,9.7791,474750.0],["1993-11-03",9.7791,9.8316,9.6213,9.6213,355650.0],["1993-11-04",9.6213,9.7265,9.6213,9.6213,150300.0],["1993-11-05",9.5688,9.7265,9.5162,9.6739,170100.0],["1993-11-08",9.6213,9.8316,9.6213,9.7265,129300.0],["1993-11-09",9.7791,10.0945,9.7265,10.042,660450.0],["1993-11-10",10.0419,10.0419,9.9368,9.9894,284700.0],["1993-11-11",9.9368,10.0419,9.7265,9.7265,170400.0],["1993-11-12",9.7791,9.7791,9.4636,9.5688,299550.0],["1993-11-15",9.5162,9.6739,9.5162,9.5688,606900.0],["1993-11-16",9.5688,9.6739,9.4636,9.6213,239400.0],["1993-11-17",9.5688,9.6739,9.5688,9.6739,242700.0],["1993-11-18",9.6213,9.6739,9.411,9.6213,339300.0],["1993-11-19",9.5162,9.7791,9.4636,9.7791,270450.0],["1993-11-22",9.7265,9.7265,9.6213,9.6213,544800.0],["1993-11-23",9.6213,9.9894,9.5688,9.9894,338700.0],["1993-11-24",9.9397,10.1501,9.9397,10.0975,585750.0],["1993-11-26",10.0449,10.1501,9.9923,9.9923,131250.0],["1993-11-29",9.9923,10.0975,9.9397,9.9923,237900.0],["1993-11-30",9.9397,10.0449,9.8871,9.9923,347250.0],["1993-12-01",9.9397,10.0449,9.9397,10.0449,163950.0],["1993-12-02",9.9923,10.0975,9.9923,10.0449,323700.0],["1993-12-03",10.0975,10.0975,9.9397,10.0449,223950.0],["1993-12-06",9.9923,10.0449,9.9397,10.0449,237150.0],["1993-12-07",9.9397,10.1501,9.9397,10.0449,468750.0],["1993-12-08",9.9923,10.0975,9.9923,10.0975,275100.0],["1993-12-09",9.9923,10.0975,9.9923,10.0975,134550.0],["1993-12-10",9.9923,10.0975,9.9923,9.9923,151950.0],["1993-12-13",9.9923,10.0975,9.9397,10.0449,209850.0],["1993-12-14",9.9923,10.0449,9.9923,10.0449,135000.0],["1993-12-15",9.9923,10.0975,9.9923,10.0975,185550.0],["1993-12-16",10.0975,10.0975,9.9923,10.0975,288450.0],["1993-12-17",10.0449,10.0975,9.9923,10.0449,499500.0],["1993-12-20",9.9923,10.1501,9.9923,10.1501,173100.0],["1993-12-21",10.0449,10.1501,9.9397,9.9923,450450.0],["1993-12-22",9.9397,10.0449,9.8871,9.9923,237150.0],["1993-12-23",9.8871,9.9923,9.8871,9.9923,112350.0],["1993-12-27",9.9397,10.0449,9.8871,9.9923,363300.0],["1993-12-28",9.9397,10.0449,9.9397,9.9397,145950.0],["1993-12-29",9.9397,9.9923,9.8871,9.9923,145650.0],["1993-12-30",9.8871,10.0449,9.8871,10.0449,162600.0],["1993-12-31",10.0449,10.0975,9.9397,10.0975,132000.0],["1994-01-03",10.0449,10.1501,9.9923,10.0975,246150.0],["1994-01-04",10.0449,10.413,10.0449,10.413,1116450.0],["1994-01-05",10.4656,10.5182,10.0975,10.1501,652200.0],["1994-01-06",10.0975,10.413,10.0975,10.413,639300.0],["1994-01-07",10.3605,10.4131,10.3079,10.3079,325200.0],["1994-01-10",10.3605,10.3605,10.2027,10.3079,598650.0],["1994-01-11",10.2553,10.3605,10.2027,10.2027,227550.0],["1994-01-12",10.3079,10.3079,10.0975,10.2027,350700.0],["1994-01-13",10.3079,10.3079,10.0975,10.2027,479850.0],["1994-01-14",10.2027,10.2553,10.0975,10.2027,250650.0],["1994-01-17",10.2553,10.2553,10.0449,10.0449,487200.0],["1994-01-18",10.0449,10.1501,9.9923,9.9923,452700.0],["1994-01-19",10.0975,10.1501,9.9397,9.9397,102600.0],["1994-01-20",9.9397,10.0449,9.8871,9.9923,346200.0],["1994-01-21",9.8871,9.9397,9.6768,9.7294,235050.0],["1994-01-24",9.782,9.8345,9.6768,9.7294,126450.0],["1994-01-25",9.6768,9.782,9.5716,9.782,707400.0],["1994-01-26",9.782,9.782,9.5716,9.7294,390450.0],["1994-01-27",9.7294,9.8871,9.6242,9.782,1202400.0],["1994-01-28",9.8345,9.8345,9.6768,9.8345,331800.0],["1994-01-31",9.8345,9.8345,9.0983,9.6242,1493700.0],["1994-02-01",9.6242,9.6242,9.4664,9.5716,677850.0],["1994-02-02",9.5716,9.5716,9.4664,9.4664,657600.0],["1994-02-03",9.4138,9.5716,9.2034,9.2034,425400.0],["1994-02-04",9.3086,9.3086,9.1509,9.2034,186300.0],["1994-02-07",9.2035,9.2035,9.0983,9.1509,462600.0],["1994-02-08",9.2035,9.256,9.1509,9.1509,520500.0],["1994-02-09",9.256,9.256,9.0983,9.1509,312450.0],["1994-02-10",9.0983,9.2035,9.0983,9.1509,392550.0],["1994-02-11",9.2035,9.2035,9.0983,9.1509,369900.0],["1994-02-14",9.2034,9.2034,9.0983,9.2034,277050.0],["1994-02-15",9.2035,9.519,9.0983,9.4664,279600.0],["1994-02-16",9.519,9.519,9.3086,9.3086,251400.0],["1994-02-17",9.4138,9.4138,9.2035,9.256,413700.0],["1994-02-18",9.256,9.3612,9.0983,9.256,360150.0],["1994-02-22",9.2034,9.2034,9.0983,9.2034,208950.0],["1994-02-23",9.1037,9.2615,9.1037,9.2089,180450.0],["1994-02-24",9.0511,9.1563,8.9458,9.0511,459450.0],["1994-02-25",8.9458,9.1037,8.9458,8.9458,475200.0],["1994-02-28",9.0511,9.1563,8.9458,9.0511,853500.0],["1994-03-01",9.0511,9.4194,9.0511,9.3668,587250.0],["1994-03-02",9.2615,9.3668,8.9984,9.0511,1041150.0],["1994-03-03",9.0511,9.1037,8.6827,8.7353,707250.0],["1994-03-04",8.8406,8.8932,8.6827,8.6827,583350.0],["1994-03-07",8.7353,8.7353,8.6301,8.7353,637050.0],["1994-03-08",8.6301,8.7353,8.4722,8.6301,345450.0],["1994-03-09",8.6301,8.6827,8.5775,8.6301,338850.0],["1994-03-10",8.5248,8.6827,8.5248,8.6301,248400.0],["1994-03-11",8.5775,8.7353,8.5775,8.6301,847200.0],["1994-03-14",8.7353,8.7353,8.5775,8.5775,188400.0],["1994-03-15",8.6301,8.6301,8.4196,8.4196,415500.0],["1994-03-16",8.5248,8.5775,8.4196,8.5248,365700.0],["1994-03-17",8.5248,8.5248,8.4196,8.5248,1325100.0],["1994-03-18",8.5248,8.5775,8.4196,8.4722,1077150.0],["1994-03-21",8.4722,8.5775,8.2617,8.3143,931200.0],["1994-03-22",8.2617,8.3143,7.8934,7.8934,916350.0],["1994-03-23",7.9986,8.5775,7.946,8.4722,2259300.0],["1994-03-24",8.4196,8.5248,8.3143,8.367,1450200.0],["1994-03-25",8.4196,8.5775,8.3143,8.5775,242250.0],["1994-03-28",8.5775,8.6827,8.4196,8.4722,665700.0],["1994-03-29",8.4722,8.4722,8.3143,8.4722,906150.0],["1994-03-30",8.4196,8.4196,8.2617,8.2617,509850.0],["1994-03-31",8.2617,8.367,8.1565,8.3143,588750.0],["1994-04-04",8.2091,8.3143,8.1565,8.2091,317400.0],["1994-04-05",8.3143,8.3143,8.1565,8.2091,201300.0],["1994-04-06",8.3143,8.3143,8.0512,8.1039,331800.0],["1994-04-07",8.0512,8.1039,7.9986,8.1039,147900.0],["1994-04-08",7.9986,8.1039,7.946,8.1039,81900.0],["1994-04-11",7.9986,8.1038,7.9986,7.9986,190200.0],["1994-04-12",8.1039,8.2617,7.9986,8.2617,221400.0],["1994-04-13",8.2617,8.3143,8.1565,8.2617,181800.0],["1994-04-14",8.1565,8.2091,8.0512,8.2091,142800.0],["1994-04-15",8.1039,8.3143,8.1039,8.3143,224250.0],["1994-04-18",8.2617,8.4196,8.2617,8.3143,151200.0],["1994-04-19",8.4196,8.5248,8.3143,8.5248,185250.0],["1994-04-20",8.4196,8.6301,8.4196,8.5511,199200.0],["1994-04-21",8.6301,8.6827,8.5248,8.6827,173550.0],["1994-04-22",8.5775,8.6827,8.5775,8.6827,238050.0],["1994-04-25",8.6827,8.6827,8.5775,8.6827,124350.0],["1994-04-26",8.5775,8.6827,8.4196,8.4196,129750.0],["1994-04-28",8.4196,8.4722,8.1565,8.2091,301350.0],["1994-04-29",8.1565,8.2617,8.1039,8.2091,210150.0],["1994-05-02",8.2617,8.4722,8.1039,8.4196,347850.0],["1994-05-03",8.367,8.4722,8.2617,8.2617,211800.0],["1994-05-04",8.2617,8.4196,8.2091,8.3143,179850.0],["1994-05-05",8.4196,8.4196,8.2091,8.3143,303450.0],["1994-05-06",8.2091,8.2617,8.0512,8.2617,189450.0],["1994-05-09",8.2091,8.2617,8.1565,8.1828,75900.0],["1994-05-10",8.3143,8.4722,8.2091,8.4722,377400.0],["1994-05-11",8.5248,8.5775,8.367,8.4722,287700.0],["1994-05-12",8.367,8.4722,8.367,8.4722,379050.0],["1994-05-13",8.5248,8.6301,8.4196,8.6301,429900.0],["1994-05-16",8.4722,8.7353,8.4722,8.7353,646350.0],["1994-05-17",8.6301,9.0511,8.6301,8.9458,396600.0],["1994-05-18",9.0511,9.3668,9.0511,9.3668,726300.0],["1994-05-19",9.3142,9.472,9.2615,9.2879,847800.0],["1994-05-20",9.2616,9.3142,8.9984,9.1037,431400.0],["1994-05-23",8.9984,9.1563,8.9458,9.1563,411000.0],["1994-05-24",9.1563,9.1563,8.9984,9.0511,226200.0],["1994-05-25",9.0565,9.1618,9.0039,9.0565,649050.0],["1994-05-26",9.0565,9.1092,9.0565,9.1092,407400.0],["1994-05-27",9.0565,9.1092,9.0565,9.1092,328800.0],["1994-05-31",9.0039,9.1092,8.9512,9.0829,155850.0],["1994-06-01",9.0039,9.1092,9.0039,9.0039,139350.0],["1994-06-02",9.0565,9.1618,9.0565,9.1092,303150.0],["1994-06-03",9.1092,9.1618,9.1092,9.1618,184050.0],["1994-06-06",9.1092,9.5831,9.1092,9.5831,575100.0],["1994-06-07",9.5304,9.5831,9.3725,9.5831,910200.0],["1994-06-08",9.6357,9.82,9.6357,9.6884,479250.0],["1994-06-09",9.6621,9.6884,9.4778,9.6884,391950.0],["1994-06-10",9.6884,9.6884,9.5831,9.5831,217800.0],["1994-06-13",9.5831,9.6884,9.5831,9.6884,301800.0],["1994-06-14",9.6357,9.741,9.5831,9.5831,362850.0],["1994-06-15",9.6357,9.7937,9.5831,9.5831,592950.0],["1994-06-16",9.5831,9.6884,9.5304,9.5831,499950.0],["1994-06-17",9.5831,9.6357,9.3725,9.3725,501150.0],["1994-06-20",9.3198,9.4251,9.2145,9.2145,428850.0],["1994-06-21",9.2145,9.2671,9.1618,9.2145,515250.0],["1994-06-22",9.3725,9.5831,9.3725,9.5304,675150.0],["1994-06-23",9.5304,9.5831,9.4251,9.5304,269550.0],["1994-06-24",9.4778,9.7937,9.3725,9.6357,604800.0],["1994-06-27",9.6357,9.7937,9.6357,9.741,407700.0],["1994-06-28",9.6884,9.7937,9.6884,9.7674,556050.0],["1994-06-29",9.741,9.8463,9.741,9.7937,391050.0],["1994-06-30",9.7937,10.0043,9.7937,9.8464,505050.0],["1994-07-01",9.8464,9.899,9.8464,9.8727,146400.0],["1994-07-05",9.8464,9.899,9.8464,9.899,165600.0],["1994-07-06",9.8464,9.899,9.8464,9.899,163050.0],["1994-07-07",9.8463,10.1623,9.8463,10.057,659250.0],["1994-07-08",10.0043,10.057,9.9517,10.0306,340200.0],["1994-07-11",9.9517,10.057,9.9517,9.9517,164250.0],["1994-07-12",9.9517,10.057,9.9517,10.057,369450.0],["1994-07-13",10.0043,10.1096,10.0043,10.1096,485100.0],["1994-07-14",10.057,10.1623,10.057,10.1096,1398450.0],["1994-07-15",10.1096,10.1096,10.0043,10.0043,900750.0],["1994-07-18",10.0043,10.057,10.0043,10.0043,154650.0],["1994-07-19",10.057,10.057,10.0043,10.0043,82800.0],["1994-07-20",10.0043,10.3729,9.9517,10.3202,708300.0],["1994-07-21",10.3202,10.4255,10.057,10.1096,477000.0],["1994-07-22",10.057,10.1623,10.0043,10.0043,230850.0],["1994-07-25",10.0043,10.1096,10.0043,10.0043,68850.0],["1994-07-26",10.0043,10.1623,10.0043,10.0043,88950.0],["1994-07-27",10.0043,10.1096,10.0043,10.057,51600.0],["1994-07-28",10.0043,10.1623,10.0043,10.057,137250.0],["1994-07-29",10.057,10.1623,10.057,10.1623,257850.0],["1994-08-01",10.057,10.1623,9.741,9.741,210300.0],["1994-08-02",9.741,9.8463,9.6357,9.741,592500.0],["1994-08-03",9.741,10.0043,9.741,9.9517,371100.0],["1994-08-04",9.899,10.1096,9.899,10.0833,243300.0],["1994-08-05",10.0043,10.1623,9.6884,10.1096,488400.0],["1994-08-08",10.057,10.1623,10.057,10.1096,204000.0],["1994-08-09",10.057,10.1623,10.057,10.057,250350.0],["1994-08-10",10.057,10.1623,10.057,10.057,245850.0],["1994-08-11",10.057,10.1623,10.057,10.0833,269700.0],["1994-08-12",10.057,10.1623,10.057,10.1623,227100.0],["1994-08-15",10.057,10.1623,10.057,10.1623,139500.0],["1994-08-16",10.1096,10.2149,10.057,10.057,519000.0],["1994-08-17",10.057,10.1623,9.899,9.9517,1037850.0],["1994-08-18",9.9517,10.0043,9.9253,10.0043,763650.0],["1994-08-19",9.9517,10.1096,9.9517,10.0043,140550.0],["1994-08-22",10.0043,10.1096,9.9517,9.9517,503550.0],["1994-08-23",10.0043,10.2149,10.0043,10.2149,443700.0],["1994-08-24",10.057,10.2149,10.057,10.057,85200.0],["1994-08-25",10.1623,10.1623,10.057,10.057,274650.0],["1994-08-26",10.0654,10.1708,10.0654,10.0654,290400.0],["1994-08-29",10.0654,10.2235,10.0654,10.0654,175950.0],["1994-08-30",10.0654,10.2235,10.0654,10.1181,275700.0],["1994-08-31",10.1181,10.2235,10.1181,10.2235,304800.0],["1994-09-01",10.1181,10.3289,10.1181,10.2235,391800.0],["1994-09-02",10.2235,10.3289,10.2235,10.2235,172800.0],["1994-09-06",10.2235,10.3289,10.2235,10.3289,312600.0],["1994-09-07",10.2762,10.3289,10.2762,10.2762,191550.0],["1994-09-08",10.2762,10.3289,10.2762,10.3025,301800.0],["1994-09-09",10.2762,10.3289,10.2762,10.2762,179550.0],["1994-09-12",10.2762,10.3289,10.1708,10.1708,277800.0],["1994-09-13",10.1708,10.3289,10.1708,10.2235,226200.0],["1994-09-14",10.2762,10.487,10.2762,10.3816,735900.0],["1994-09-15",10.3289,10.5397,10.3289,10.4343,516900.0],["1994-09-16",10.4343,10.487,10.3816,10.487,331050.0],["1994-09-19",10.3816,10.4343,10.3816,10.3816,221400.0],["1994-09-20",10.3816,10.4343,10.3289,10.3289,609000.0],["1994-09-21",10.3289,10.3816,10.2762,10.2762,95250.0],["1994-09-22",10.2762,10.3816,10.2762,10.2762,206250.0],["1994-09-23",10.2762,10.3816,10.1181,10.1708,267150.0],["1994-09-26",10.1708,10.1708,10.0654,10.1181,117000.0],["1994-09-27",10.1181,10.1708,10.0654,10.1181,99750.0],["1994-09-28",10.1708,10.1708,10.0654,10.1708,243000.0],["1994-09-29",10.1181,10.1708,10.0127,10.0654,290250.0],["1994-09-30",10.0654,10.1708,10.0654,10.1181,417000.0],["1994-10-03",10.1181,10.1181,10.0654,10.0654,170550.0],["1994-10-04",10.0654,10.1181,10.0127,10.0127,544500.0],["1994-10-05",10.0127,10.0654,10.0127,10.0127,479850.0],["1994-10-06",10.0654,10.0654,10.0127,10.0654,651300.0],["1994-10-07",10.0127,10.0654,9.9073,9.96,286200.0],["1994-10-10",9.96,10.0127,9.9073,10.0127,345450.0],["1994-10-11",9.9073,10.0127,9.9073,9.9073,253950.0],["1994-10-12",10.0127,10.0127,9.9073,9.96,202050.0],["1994-10-13",10.0127,10.0654,9.96,10.039,194550.0],["1994-10-14",10.0654,10.1181,9.96,10.0654,395400.0],["1994-10-17",10.1181,10.2762,10.0654,10.1708,791250.0],["1994-10-18",10.1181,10.2235,9.96,9.96,383400.0],["1994-10-19",9.96,10.0654,9.9073,10.0654,196200.0],["1994-10-20",9.96,10.1708,9.96,10.1708,117150.0],["1994-10-21",10.0654,10.1708,9.8546,9.881,272700.0],["1994-10-24",9.96,9.96,9.8019,9.96,247350.0],["1994-10-25",9.8546,9.96,9.8546,9.96,154800.0],["1994-10-26",9.9073,10.0127,9.9073,10.0127,201750.0],["1994-10-27",9.96,10.1181,9.96,10.1181,87600.0],["1994-10-28",10.1181,10.1181,10.0127,10.1181,180300.0],["1994-10-31",10.0127,10.1181,9.8019,9.8019,299100.0],["1994-11-01",9.7492,9.8019,9.5911,9.6965,255300.0],["1994-11-02",9.6965,9.8019,9.6438,9.7492,105900.0],["1994-11-03",9.6438,9.7492,9.6438,9.6965,296400.0],["1994-11-04",9.7492,9.7492,9.433,9.433,232050.0],["1994-11-07",9.4857,9.5384,9.433,9.4857,173100.0],["1994-11-08",9.433,9.8019,9.433,9.8019,395850.0],["1994-11-09",9.8019,9.96,9.7492,9.7492,302250.0],["1994-11-10",9.8019,9.9073,9.8019,9.8546,183450.0],["1994-11-11",9.8019,9.8546,9.7492,9.7492,209550.0],["1994-11-14",9.7492,9.9073,9.6965,9.7492,440400.0],["1994-11-15",9.6965,9.7492,9.6438,9.6438,223500.0],["1994-11-16",9.6438,9.6965,9.5384,9.5384,139800.0],["1994-11-17",9.5384,9.7492,9.5384,9.6965,254850.0],["1994-11-18",9.7492,9.7492,9.6965,9.6965,160500.0],["1994-11-21",9.6965,9.7492,9.6965,9.6965,104250.0],["1994-11-22",9.7492,9.7492,9.5911,9.5911,121050.0],["1994-11-23",9.5911,9.6438,9.433,9.5384,183300.0],["1994-11-25",9.5469,9.6523,9.4414,9.6523,64800.0],["1994-11-28",9.5468,9.7578,9.5468,9.7051,265500.0],["1994-11-29",9.7051,9.7578,9.5469,9.5732,474600.0],["1994-11-30",9.5469,9.5996,9.4941,9.5996,214650.0],["1994-12-01",9.4941,9.5996,9.3886,9.3886,307650.0],["1994-12-02",9.4414,9.6523,9.4414,9.6523,883800.0],["1994-12-05",9.5996,9.7051,9.5996,9.5996,220650.0],["1994-12-06",9.4941,9.5996,9.4414,9.4414,271950.0],["1994-12-07",9.3886,9.6523,9.3359,9.5469,271800.0],["1994-12-08",9.5468,9.6523,9.4414,9.4414,437850.0],["1994-12-09",9.4414,9.5996,9.2831,9.5469,759600.0],["1994-12-12",9.4941,9.5403,8.9667,9.1249,478800.0],["1994-12-13",9.0194,9.2304,9.0194,9.1249,421050.0],["1994-12-14",9.1249,9.2831,9.1249,9.2831,786750.0],["1994-12-15",9.2304,9.2831,9.1776,9.2831,439500.0],["1994-12-16",9.2304,9.2831,9.1249,9.1249,434550.0],["1994-12-19",9.1249,9.2304,8.7029,8.8084,487350.0],["1994-12-20",8.8084,8.9139,8.8084,8.9139,460200.0],["1994-12-21",8.9667,8.9667,8.8612,8.9667,896700.0],["1994-12-22",8.8612,8.9667,8.8084,8.9139,1543200.0],["1994-12-23",8.8084,8.9139,8.8084,8.8875,154050.0],["1994-12-27",8.9139,8.9139,8.8084,8.8084,91200.0],["1994-12-28",8.8084,8.8612,8.8084,8.8084,276000.0],["1994-12-29",8.8084,8.9139,8.8084,8.9139,464100.0],["1994-12-30",8.8612,8.9667,8.8612,8.9667,259350.0],["1995-01-03",8.8612,8.9139,8.7557,8.7557,525450.0],["1995-01-04",8.8084,8.8612,8.7557,8.8612,357750.0],["1995-01-05",8.9139,9.1249,8.9139,9.0722,792300.0],["1995-01-06",9.0721,9.1249,8.9667,9.1249,451050.0],["1995-01-09",9.0194,9.1249,8.9667,9.0194,118200.0],["1995-01-10",8.9667,9.0194,8.8612,8.8875,302700.0],["1995-01-11",8.9667,8.9667,8.8084,8.8612,434850.0],["1995-01-12",8.8084,8.9667,8.8084,8.9139,94050.0],["1995-01-13",8.8612,9.0722,8.8612,9.0722,322350.0],["1995-01-16",9.0194,9.2831,9.0194,9.1776,532950.0],["1995-01-17",9.2831,9.4941,9.1776,9.4941,608250.0],["1995-01-18",9.4414,9.4941,9.3359,9.3359,318300.0],["1995-01-19",9.3359,9.4414,9.2831,9.4414,245700.0],["1995-01-20",9.3359,9.4414,9.2831,9.3095,103350.0],["1995-01-23",9.2831,9.4941,9.2831,9.4941,290700.0],["1995-01-24",9.4414,9.5996,9.4414,9.5996,109800.0],["1995-01-25",9.4941,9.5469,9.4414,9.5469,111450.0],["1995-01-26",9.4414,9.5996,9.4414,9.4941,295800.0],["1995-01-27",9.5469,9.7051,9.5469,9.5996,301800.0],["1995-01-30",9.6523,9.8106,9.6523,9.7051,524250.0],["1995-01-31",9.7051,10.1798,9.7051,10.1798,2364150.0],["1995-02-01",10.0216,10.1798,9.9688,10.0216,209850.0],["1995-02-02",9.9688,10.0216,9.8633,9.9161,652650.0],["1995-02-03",9.9688,10.127,9.9688,10.127,174900.0],["1995-02-06",10.0743,10.338,10.0743,10.338,547650.0],["1995-02-07",10.2325,10.4435,10.2325,10.3644,432750.0],["1995-02-08",10.338,10.338,10.1798,10.2853,487650.0],["1995-02-09",10.1798,10.2325,10.0743,10.0743,239550.0],["1995-02-10",10.0743,10.2325,10.0216,10.2325,245400.0],["1995-02-13",10.127,10.2325,10.127,10.127,111300.0],["1995-02-14",10.1271,10.1798,10.0216,10.0216,284550.0],["1995-02-15",10.0216,10.1798,10.0216,10.1798,257400.0],["1995-02-16",10.1798,10.1798,10.0743,10.1798,211500.0],["1995-02-17",10.1798,10.338,10.127,10.2325,262050.0],["1995-02-21",10.2325,10.549,10.1798,10.5226,783300.0],["1995-02-22",10.4963,10.549,10.4963,10.549,1266150.0],["1995-02-23",10.5047,10.5575,10.4519,10.5047,190800.0],["1995-02-24",10.4519,10.5047,10.2935,10.2935,201300.0],["1995-02-27",10.2935,10.4519,10.2407,10.2935,161850.0],["1995-02-28",10.2407,10.3991,10.2407,10.3991,187200.0],["1995-03-01",10.3991,10.5047,10.2935,10.2935,232800.0],["1995-03-02",10.2407,10.2407,10.1352,10.1352,147900.0],["1995-03-03",10.1352,10.5575,10.1352,10.5575,544500.0],["1995-03-06",10.4519,10.5575,10.3991,10.5047,169350.0],["1995-03-07",10.3463,10.3991,10.2407,10.2407,350100.0],["1995-03-08",10.2407,10.3991,10.2407,10.3463,224400.0],["1995-03-09",10.3463,10.3463,10.2407,10.3463,179850.0],["1995-03-10",10.2407,10.3991,10.2407,10.3991,194100.0],["1995-03-13",10.2935,10.4519,10.2935,10.3463,78150.0],["1995-03-14",10.3991,10.4519,10.2935,10.3991,199650.0],["1995-03-15",10.2935,10.3991,10.2935,10.2935,1011900.0],["1995-03-16",10.3463,10.4519,10.1879,10.4519,803700.0],["1995-03-17",10.3991,10.5047,10.3463,10.3463,217200.0],["1995-03-20",10.3991,10.4519,10.3463,10.3463,189600.0],["1995-03-21",10.3463,10.5575,10.3463,10.5047,885150.0],["1995-03-22",10.4519,10.5575,10.4519,10.5047,569250.0],["1995-03-23",10.5047,10.5575,10.4519,10.5047,283800.0],["1995-03-24",10.4519,10.5047,10.3463,10.4519,344250.0],["1995-03-27",10.3463,10.4519,10.3463,10.4519,236850.0],["1995-03-28",10.3463,10.4519,10.2935,10.4255,258150.0],["1995-03-29",10.3991,10.5047,10.2407,10.2407,315600.0],["1995-03-30",10.2407,10.2935,10.1352,10.1879,227100.0],["1995-03-31",10.1879,10.2407,10.0824,10.1879,248550.0],["1995-04-03",10.0824,10.1615,9.8712,9.8712,379200.0],["1995-04-04",9.8712,9.9768,9.7129,9.7129,711150.0],["1995-04-05",9.7656,9.8184,9.7129,9.7129,771900.0],["1995-04-06",9.7129,10.0824,9.7129,9.9768,457350.0],["1995-04-07",10.0824,10.0824,9.924,10.0824,202350.0],["1995-04-10",9.924,10.2407,9.924,10.1352,432150.0],["1995-04-11",10.0824,10.1352,9.9768,9.9768,307650.0],["1995-04-12",10.0824,10.0824,9.9768,10.0824,259200.0],["1995-04-13",9.9768,10.1352,9.9768,10.0296,85800.0],["1995-04-17",10.0296,10.1879,9.9768,9.9768,232350.0],["1995-04-18",10.0824,10.0824,9.924,9.924,169950.0],["1995-04-19",9.924,10.0296,9.8184,9.8184,872550.0],["1995-04-20",9.8184,9.9768,9.7656,9.924,675300.0],["1995-04-21",9.924,10.0296,9.924,9.924,209850.0],["1995-04-24",9.924,10.0296,9.924,9.9768,179100.0],["1995-04-25",9.924,10.0296,9.924,10.0296,134400.0],["1995-04-26",9.924,9.9768,9.8184,9.9768,175500.0],["1995-04-27",9.8712,9.9768,9.8712,9.924,68400.0],["1995-04-28",9.9768,10.0296,9.8712,10.0296,104550.0],["1995-05-01",10.0296,10.0296,9.7129,9.7129,359100.0],["1995-05-02",9.7129,9.8712,9.7129,9.7656,457500.0],["1995-05-03",9.8712,10.2407,9.8184,10.1879,878550.0],["1995-05-04",10.1879,10.3991,10.1879,10.2935,587850.0],["1995-05-05",10.3463,10.3463,10.1879,10.2407,439800.0],["1995-05-08",10.1879,10.5575,10.1879,10.5047,707100.0],["1995-05-09",10.4519,10.5575,10.3991,10.5047,541350.0],["1995-05-10",10.3991,10.5047,10.3463,10.3727,867750.0],["1995-05-11",10.3463,10.3991,10.0296,10.2407,935400.0],["1995-05-12",10.1352,10.3991,10.1352,10.2407,657150.0],["1995-05-15",10.3463,10.3463,10.1352,10.1879,657750.0],["1995-05-16",10.1352,10.1879,10.0824,10.0824,145050.0],["1995-05-17",10.0824,10.1879,10.0824,10.1879,550500.0],["1995-05-18",10.0824,10.1879,9.924,9.924,315450.0],["1995-05-19",9.924,9.9768,9.8712,9.8712,225150.0],["1995-05-22",9.924,10.0824,9.8712,10.0824,179700.0],["1995-05-23",9.9768,10.0296,9.8184,9.8712,210750.0],["1995-05-24",9.8184,9.924,9.8184,9.8184,595050.0],["1995-05-25",9.8269,9.8269,9.7212,9.7741,185250.0],["1995-05-26",9.7212,9.8005,9.6156,9.7212,317700.0],["1995-05-30",9.7212,9.8797,9.6684,9.8269,524250.0],["1995-05-31",9.5627,9.6684,9.3514,9.4571,1185300.0],["1995-06-01",9.3514,9.4571,9.0872,9.1929,1047450.0],["1995-06-02",9.1929,9.2986,9.1929,9.1929,547350.0],["1995-06-05",9.2457,9.2986,9.1929,9.2193,1492650.0],["1995-06-06",9.4042,9.6156,9.2986,9.5627,1326600.0],["1995-06-07",9.5627,9.6684,9.5099,9.6156,925200.0],["1995-06-08",9.5627,10.091,9.5627,10.091,1141800.0],["1995-06-09",9.9854,10.091,9.8797,9.8797,765600.0],["1995-06-12",9.8797,9.9325,9.7212,9.8269,900150.0],["1995-06-13",9.8269,9.9854,9.7212,9.9854,794400.0],["1995-06-14",9.8797,9.9854,9.8269,9.8269,303600.0],["1995-06-15",9.8269,9.9325,9.6156,9.6156,391200.0],["1995-06-16",9.7212,9.8797,9.6156,9.8269,798600.0],["1995-06-19",9.8269,9.9854,9.8269,9.9854,348750.0],["1995-06-20",9.8797,9.9854,9.7741,9.8797,630450.0],["1995-06-21",9.7741,9.8269,9.6156,9.7741,434250.0],["1995-06-22",9.7212,9.8269,9.7212,9.7741,678300.0],["1995-06-23",9.7212,9.8269,9.7212,9.7741,281250.0],["1995-06-26",9.7212,9.8269,9.6684,9.6684,435750.0],["1995-06-27",9.6684,9.7212,9.5627,9.6684,366750.0],["1995-06-28",9.5627,9.6684,9.5627,9.6684,485250.0],["1995-06-29",9.6156,9.774,9.6156,9.7212,557250.0],["1995-06-30",9.7212,9.8269,9.7212,9.7741,372300.0],["1995-07-03",9.7212,9.8269,9.7212,9.7212,37950.0],["1995-07-05",9.7212,9.8269,9.7212,9.7212,173400.0],["1995-07-06",9.8269,9.8797,9.7741,9.7741,221400.0],["1995-07-07",9.8797,9.8797,9.7741,9.8797,328950.0],["1995-07-10",9.8797,9.8797,9.6684,9.8269,560100.0],["1995-07-11",9.7212,9.8269,9.7212,9.7212,199200.0],["1995-07-12",9.8269,9.8269,9.7212,9.8269,310650.0],["1995-07-13",9.774,9.8269,9.6156,9.6156,278550.0],["1995-07-14",9.6156,9.7212,9.5099,9.7212,213750.0],["1995-07-17",9.6156,9.7741,9.6156,9.6684,172050.0],["1995-07-18",9.6684,9.7741,9.6684,9.6684,178800.0],["1995-07-19",9.6684,9.7212,9.6156,9.6156,317100.0],["1995-07-20",9.6156,9.7212,9.6156,9.6684,201450.0],["1995-07-21",9.7212,9.7741,9.6156,9.6684,460500.0],["1995-07-24",9.6684,9.9326,9.6684,9.8797,337800.0],["1995-07-25",9.8797,10.0382,9.8797,9.9325,913050.0],["1995-07-26",9.9325,10.0382,9.9325,9.9325,247650.0],["1995-07-27",9.9854,10.2495,9.9325,10.2495,984300.0],["1995-07-28",10.1967,10.5665,10.1967,10.408,1115100.0],["1995-07-31",10.408,10.5137,10.408,10.4873,988800.0],["1995-08-01",10.4609,10.6194,10.408,10.5665,943200.0],["1995-08-02",10.6194,10.6194,10.5137,10.5401,630450.0],["1995-08-03",10.5137,10.5665,10.5137,10.5665,203700.0],["1995-08-04",10.5137,10.6194,10.5137,10.5665,779400.0],["1995-08-07",10.5665,10.7779,10.5665,10.7779,1014900.0],["1995-08-08",10.8307,10.8835,10.725,10.8307,667500.0],["1995-08-09",10.8307,10.8835,10.8307,10.8571,300000.0],["1995-08-10",10.8307,10.8835,10.7779,10.8307,186600.0],["1995-08-11",10.8307,10.8835,10.7779,10.8835,160200.0],["1995-08-14",10.7779,10.8835,10.7779,10.8835,281850.0],["1995-08-15",10.7779,10.8835,10.6722,10.6722,438150.0],["1995-08-16",10.8835,10.8835,10.725,10.8835,573900.0],["1995-08-17",10.7779,11.042,10.7779,11.042,492900.0],["1995-08-18",10.9892,11.042,10.8835,10.8835,286050.0],["1995-08-21",10.9364,10.9892,10.6722,10.7779,884400.0],["1995-08-22",10.6722,10.7779,10.6722,10.725,761550.0],["1995-08-23",10.6722,10.8835,10.6722,10.8307,155550.0],["1995-08-24",10.725,10.8307,10.725,10.7779,268050.0],["1995-08-25",10.725,10.8307,10.725,10.725,213600.0],["1995-08-28",10.725,10.8307,10.725,10.7515,227700.0],["1995-08-29",10.725,10.8307,10.725,10.8307,351300.0],["1995-08-30",10.8392,10.892,10.7334,10.892,294600.0],["1995-08-31",10.7334,10.892,10.7334,10.892,131100.0],["1995-09-01",10.7334,10.892,10.7334,10.7863,121200.0],["1995-09-05",10.7334,10.9449,10.7334,10.892,114000.0],["1995-09-06",10.892,11.1035,10.8392,10.9978,401700.0],["1995-09-07",10.9978,11.1035,10.9449,10.9978,255000.0],["1995-09-08",10.9449,11.4208,10.7334,10.892,215550.0],["1995-09-11",10.9978,11.1035,10.892,11.0507,366000.0],["1995-09-12",11.0507,11.1035,10.9978,10.9978,2640600.0],["1995-09-13",10.9978,11.1564,10.9978,11.1035,404250.0],["1995-09-14",11.1035,11.5794,11.0507,11.5001,661200.0],["1995-09-15",11.5794,11.6323,11.5265,11.5265,598650.0],["1995-09-18",11.5265,11.6323,11.1564,11.3679,446100.0],["1995-09-19",11.315,11.3679,11.2622,11.2886,146550.0],["1995-09-20",11.2622,11.3679,11.2622,11.2622,138750.0],["1995-09-21",11.2622,11.3679,11.2093,11.2622,288150.0],["1995-09-22",11.2622,11.315,11.1564,11.2622,214500.0],["1995-09-25",11.315,11.315,11.0507,11.0507,228750.0],["1995-09-26",11.0507,11.1564,11.0507,11.0507,134850.0],["1995-09-27",11.0507,11.1035,10.9978,11.0242,312000.0],["1995-09-28",10.9978,11.2093,10.9978,11.2093,470550.0],["1995-09-29",11.1564,11.4737,11.1564,11.3679,565800.0],["1995-10-02",11.315,11.4736,10.7863,10.8392,2165100.0],["1995-10-03",10.892,10.9449,10.7863,10.9449,1377150.0],["1995-10-04",10.8392,10.9185,10.7863,10.7863,588900.0],["1995-10-05",10.7863,10.892,10.7863,10.8392,1006050.0],["1995-10-06",10.7863,10.9978,10.7863,10.9978,192150.0],["1995-10-09",10.892,10.9449,10.7863,10.7863,366450.0],["1995-10-10",10.6805,10.6805,10.469,10.469,362700.0],["1995-10-11",10.6277,10.6277,10.5219,10.5748,538050.0],["1995-10-12",10.5219,10.5748,10.469,10.5219,257250.0],["1995-10-13",10.5748,10.6277,10.469,10.5219,384450.0],["1995-10-16",10.5219,10.7863,10.5219,10.6805,527550.0],["1995-10-17",10.6277,10.7863,10.6277,10.7863,517950.0],["1995-10-18",10.7334,10.892,10.7334,10.8392,176850.0],["1995-10-19",10.7863,11.0507,10.7334,11.0507,326100.0],["1995-10-20",11.0507,11.2622,10.9978,11.1564,380700.0],["1995-10-23",11.1035,11.1035,10.9449,11.0507,165900.0],["1995-10-24",10.9449,11.0507,10.7863,10.8392,575400.0],["1995-10-25",10.6805,10.7334,10.0989,10.3104,1036200.0],["1995-10-26",10.3633,10.3633,10.0461,10.0989,923850.0],["1995-10-27",10.046,10.2575,9.9403,10.2575,352650.0],["1995-10-30",10.1518,10.2575,10.0989,10.1518,523200.0],["1995-10-31",10.0989,10.2576,10.0989,10.0989,365850.0],["1995-11-01",10.0989,10.1518,10.0461,10.1518,130200.0],["1995-11-02",10.0461,10.4162,10.0461,10.4162,269100.0],["1995-11-03",10.3104,10.6805,10.3104,10.6805,291750.0],["1995-11-06",10.5748,10.6805,10.5748,10.6277,115950.0],["1995-11-07",10.5219,10.7863,10.469,10.6805,616950.0],["1995-11-08",10.6805,10.7863,10.5748,10.6277,136200.0],["1995-11-09",10.5748,10.6805,10.5748,10.6805,132300.0],["1995-11-10",10.6277,10.6277,10.4162,10.4162,152550.0],["1995-11-13",10.3633,10.469,9.9932,9.9932,483150.0],["1995-11-14",9.9403,10.0461,9.6759,9.6759,209850.0],["1995-11-15",9.6759,9.9403,9.6759,9.9403,843300.0],["1995-11-16",9.8346,9.9403,9.8346,9.8346,561450.0],["1995-11-17",9.8874,9.9403,9.8346,9.8346,363600.0],["1995-11-20",9.8346,9.8874,9.6231,9.6231,203700.0],["1995-11-21",9.6231,9.7288,9.6231,9.7288,432750.0],["1995-11-22",9.7288,9.7288,9.6231,9.6231,377250.0],["1995-11-24",9.6231,9.9403,9.6231,9.9403,146850.0],["1995-11-27",9.8346,10.3633,9.8346,10.2575,502500.0],["1995-11-28",10.2576,10.3104,10.0989,10.2047,436500.0],["1995-11-29",10.1644,10.2703,10.0586,10.1644,112050.0],["1995-11-30",10.1115,10.1644,9.9527,10.0586,399600.0],["1995-12-01",10.1644,10.3762,10.0586,10.2703,988050.0],["1995-12-04",10.2703,10.4821,10.2703,10.4291,652050.0],["1995-12-05",10.3233,10.535,10.2703,10.2703,339900.0],["1995-12-06",10.2703,10.3762,10.2703,10.3233,300450.0],["1995-12-07",10.2703,10.3762,10.2174,10.2703,180450.0],["1995-12-08",10.2703,10.4291,10.2174,10.4291,321450.0],["1995-12-11",10.3233,10.4291,10.2174,10.2174,186750.0],["1995-12-12",10.2174,10.3233,10.2174,10.2174,153000.0],["1995-12-13",10.2174,10.4291,10.2174,10.3762,230550.0],["1995-12-14",10.3233,10.4821,10.3233,10.3233,433350.0],["1995-12-15",10.3233,10.588,10.2703,10.535,477600.0],["1995-12-18",10.4821,10.588,10.3762,10.4821,659550.0],["1995-12-19",10.4291,10.535,10.3762,10.4821,423600.0],["1995-12-20",10.3762,10.6938,10.3762,10.535,508500.0],["1995-12-21",10.535,10.9056,10.535,10.9056,500400.0],["1995-12-22",10.7997,11.0644,10.7997,11.0115,489300.0],["1995-12-26",10.9585,11.0115,10.9585,10.9585,166950.0],["1995-12-27",11.0115,11.2232,10.9585,11.0644,341250.0],["1995-12-28",11.1703,11.2232,10.9585,10.9585,392100.0],["1995-12-29",10.9585,11.1968,10.9585,11.0644,366150.0],["1996-01-02",11.0644,11.2762,10.9585,11.0115,331500.0],["1996-01-03",10.9585,11.0644,10.9056,10.9056,176100.0],["1996-01-04",10.8527,10.9056,10.6938,10.6938,262200.0],["1996-01-05",10.6938,10.7468,10.588,10.588,276450.0],["1996-01-08",10.588,10.6938,10.588,10.6144,55500.0],["1996-01-09",10.588,10.6409,10.535,10.535,123600.0],["1996-01-10",10.535,10.9056,10.535,10.9056,451800.0],["1996-01-11",10.8527,10.9056,10.4821,10.588,342000.0],["1996-01-12",10.4821,10.588,10.1115,10.1115,341400.0],["1996-01-15",10.0586,10.0586,9.8468,10.0056,402900.0],["1996-01-16",9.9527,10.2174,9.9527,10.0056,314100.0],["1996-01-17",9.9527,10.1644,9.9527,10.1644,642900.0],["1996-01-18",10.1115,10.2174,10.0586,10.2174,294300.0],["1996-01-19",10.1115,10.4291,10.1115,10.3233,251400.0],["1996-01-22",10.4291,10.535,10.3233,10.4821,267300.0],["1996-01-23",10.3762,10.4821,10.3233,10.3233,183000.0],["1996-01-24",10.3233,10.535,10.3233,10.535,273450.0],["1996-01-25",10.4291,10.588,10.4291,10.4291,135000.0],["1996-01-26",10.4291,10.588,10.3762,10.535,207150.0],["1996-01-29",10.535,10.535,10.1115,10.1644,452400.0],["1996-01-30",10.1644,10.588,10.1644,10.588,358500.0],["1996-01-31",10.535,11.1174,10.4291,11.0115,961950.0],["1996-02-01",11.0115,11.2232,10.7468,10.8527,537600.0],["1996-02-02",10.8527,10.8527,10.535,10.535,135750.0],["1996-02-05",10.535,10.588,10.3233,10.4291,280650.0],["1996-02-06",10.3762,10.535,10.3233,10.3233,453900.0],["1996-02-07",10.3233,10.3762,10.1644,10.1644,321000.0],["1996-02-08",10.0586,10.3762,10.0056,10.3233,435450.0],["1996-02-09",10.2703,10.4821,10.2703,10.3762,380700.0],["1996-02-12",10.3762,10.6409,10.3233,10.588,271350.0],["1996-02-13",10.4821,10.8527,10.4291,10.6409,422400.0],["1996-02-14",10.588,10.6938,10.535,10.6938,313950.0],["1996-02-15",10.588,10.7997,10.588,10.7732,297300.0],["1996-02-16",10.7997,10.9585,10.7468,10.9585,314550.0],["1996-02-20",10.7997,10.9056,10.7468,10.8527,270150.0],["1996-02-21",10.7468,10.8527,9.5292,9.7409,3676200.0],["1996-02-22",9.7939,10.0056,9.7409,10.0056,1237500.0],["1996-02-23",9.8997,10.1115,9.8997,9.9527,755550.0],["1996-02-26",9.9527,10.1644,9.8997,10.0586,317850.0],["1996-02-27",10.1115,10.4291,10.0586,10.0586,612750.0],["1996-02-28",10.0713,10.1773,9.4882,9.5412,1018950.0],["1996-02-29",9.6472,9.6472,9.4352,9.5412,645600.0],["1996-03-01",9.4882,9.6472,9.4882,9.5412,1131150.0],["1996-03-04",9.1172,9.1172,8.7991,8.9051,1576200.0],["1996-03-05",8.8521,9.4352,8.8521,9.4352,1637550.0],["1996-03-06",9.9123,10.0713,9.6472,9.6472,3273450.0],["1996-03-07",9.6472,9.7532,9.2762,9.3292,2417700.0],["1996-03-08",8.9051,9.3822,8.9051,9.3292,976800.0],["1996-03-11",9.2762,9.4882,9.2762,9.4882,426000.0],["1996-03-12",9.4882,9.4882,9.2762,9.2762,366900.0],["1996-03-13",9.2762,9.6472,9.2762,9.4882,1270200.0],["1996-03-14",9.3822,9.5412,9.3822,9.3822,1510500.0],["1996-03-15",9.3822,9.5412,9.3822,9.5412,732150.0],["1996-03-18",9.5412,9.7002,9.3822,9.5942,573600.0],["1996-03-19",9.5412,9.6472,9.4352,9.4882,754650.0],["1996-03-20",9.4352,9.4882,9.3292,9.3292,557100.0],["1996-03-21",9.3822,9.4352,9.3292,9.3292,288150.0],["1996-03-22",9.3292,9.5412,9.3292,9.5412,328800.0],["1996-03-25",9.3822,9.9653,9.3822,9.8593,843900.0],["1996-03-26",10.0183,10.2833,9.9123,10.2833,1129800.0],["1996-03-27",10.1773,10.2833,9.8593,9.9123,516600.0],["1996-03-28",9.8063,9.9123,9.5942,9.5942,318300.0],["1996-03-29",9.5942,9.9123,9.5412,9.8593,1153350.0],["1996-04-01",9.9123,10.0183,9.7002,9.7002,652350.0],["1996-04-02",9.7002,9.8063,9.5942,9.7002,594450.0],["1996-04-03",9.6472,9.7002,9.5412,9.5412,450600.0],["1996-04-04",9.5412,9.7532,9.5412,9.7002,594600.0],["1996-04-08",9.7002,9.7532,9.5412,9.5942,397650.0],["1996-04-09",9.7532,9.7532,9.5412,9.5412,312600.0],["1996-04-10",9.5412,9.6472,9.4352,9.4352,609750.0],["1996-04-11",9.4352,9.5412,9.3822,9.4352,643500.0],["1996-04-12",9.4352,9.5412,9.3822,9.4352,127500.0],["1996-04-15",9.3822,9.4882,9.3292,9.4087,362700.0],["1996-04-16",9.3292,9.5412,9.3292,9.5412,222000.0],["1996-04-17",9.3822,9.5942,9.2762,9.4352,386100.0],["1996-04-18",9.4882,9.6472,9.4882,9.6472,262200.0],["1996-04-19",9.6472,9.7532,9.5412,9.6472,281550.0],["1996-04-22",9.7002,9.7532,9.5942,9.7002,212550.0],["1996-04-23",9.5942,9.7002,9.4882,9.5942,399000.0],["1996-04-24",9.5412,9.7002,9.4882,9.7002,589500.0],["1996-04-25",9.6472,10.2303,9.6472,10.2303,1334850.0],["1996-04-26",10.1243,10.2303,9.9653,10.1243,473250.0],["1996-04-29",10.0713,10.2833,9.9653,10.1773,443550.0],["1996-04-30",10.0713,10.6014,10.0713,10.5483,1878150.0],["1996-05-01",10.4953,10.6544,10.4423,10.6014,1094400.0],["1996-05-02",10.4953,10.6014,10.3893,10.3893,1441050.0],["1996-05-03",10.4423,10.4953,10.4423,10.4953,1391400.0],["1996-05-06",10.4423,10.4953,10.3893,10.3893,586050.0],["1996-05-07",10.3893,10.4423,10.1773,10.1773,749550.0],["1996-05-08",10.1773,10.2833,10.1773,10.2303,669000.0],["1996-05-09",10.2303,10.2833,10.1773,10.1773,262800.0],["1996-05-10",10.1773,10.2833,10.1243,10.1773,1410600.0],["1996-05-13",10.1243,10.2833,10.1243,10.2303,411150.0],["1996-05-14",10.1773,10.2303,10.0713,10.2303,1018350.0],["1996-05-15",10.1243,10.2303,10.0713,10.1243,372750.0],["1996-05-16",10.1773,10.2833,10.0713,10.2833,673350.0],["1996-05-17",10.2833,10.3363,10.1773,10.2303,938100.0],["1996-05-20",10.2303,10.3363,10.1773,10.2303,349200.0],["1996-05-21",10.1773,10.2833,10.1773,10.1773,579300.0],["1996-05-22",10.1773,10.3893,10.1243,10.1773,965250.0],["1996-05-23",10.1773,10.3363,10.1773,10.3363,453450.0],["1996-05-24",10.1773,10.3363,10.1773,10.1773,124950.0],["1996-05-28",10.1773,10.3893,10.1773,10.3893,315600.0],["1996-05-29",10.2959,10.4021,10.2428,10.2428,201300.0],["1996-05-30",10.2428,10.349,10.2428,10.349,317850.0],["1996-05-31",10.2959,10.6674,10.2959,10.4021,647850.0],["1996-06-03",10.4021,10.4551,10.349,10.349,300300.0],["1996-06-04",10.4551,10.4551,10.349,10.4551,205650.0],["1996-06-05",10.4021,10.5613,10.4021,10.4021,179700.0],["1996-06-06",10.4021,10.6144,10.4021,10.5082,344400.0],["1996-06-07",10.4021,10.6674,10.2959,10.6674,811500.0],["1996-06-10",10.5613,11.092,10.5613,11.0389,1198350.0],["1996-06-11",11.0389,11.1451,10.9328,11.092,651600.0],["1996-06-12",11.092,11.1451,10.9859,10.9859,443100.0],["1996-06-13",10.9859,11.092,10.9859,11.0389,543600.0],["1996-06-14",11.092,11.3574,10.9859,11.2512,1148250.0],["1996-06-17",11.2512,11.4635,11.2512,11.4635,773550.0],["1996-06-18",11.4635,11.5696,11.4635,11.5431,625950.0],["1996-06-19",11.4635,11.5696,11.3574,11.5696,570000.0],["1996-06-20",11.5166,11.6227,11.4635,11.5696,1239600.0],["1996-06-21",11.4635,11.6227,11.4635,11.5166,1033050.0],["1996-06-24",11.5166,11.6227,11.5166,11.6227,385950.0],["1996-06-25",11.5166,11.5696,11.5166,11.5166,423450.0],["1996-06-26",11.5166,11.6227,11.4635,11.5166,560850.0],["1996-06-27",11.6227,11.6227,11.5166,11.6227,398700.0],["1996-06-28",11.5166,11.7289,11.5166,11.6227,379200.0],["1996-07-01",11.5166,11.835,11.5166,11.7289,616500.0],["1996-07-02",11.6227,11.6758,11.4635,11.4635,314400.0],["1996-07-03",11.4635,11.5696,11.4104,11.4104,174300.0],["1996-07-05",11.2512,11.2777,11.0389,11.0389,179700.0],["1996-07-08",11.0389,11.1451,10.9859,11.0389,435750.0],["1996-07-09",11.1451,11.2512,11.092,11.2512,275550.0],["1996-07-10",11.092,11.2512,11.0389,11.092,455400.0],["1996-07-11",11.0389,11.1451,10.9328,11.0389,412050.0],["1996-07-12",11.0389,11.4635,11.0389,11.3574,770250.0],["1996-07-15",11.2512,11.3574,11.092,11.1451,1012950.0],["1996-07-16",11.092,11.1981,10.8797,11.1451,1007400.0],["1996-07-17",11.1451,11.4635,11.1451,11.4104,499350.0],["1996-07-18",11.3574,11.4104,11.2512,11.3574,297750.0],["1996-07-19",11.2512,11.4635,11.2512,11.3574,339000.0],["1996-07-22",11.3574,11.4635,11.2512,11.3574,233250.0],["1996-07-23",11.2512,11.3574,11.2512,11.3574,508950.0],["1996-07-24",11.2512,11.3043,11.1981,11.3043,383850.0],["1996-07-25",11.2512,11.4635,11.2512,11.3043,293700.0],["1996-07-26",11.3574,11.4635,11.2512,11.3574,316050.0],["1996-07-29",11.2512,11.2512,11.0389,11.2512,348150.0],["1996-07-30",11.1451,11.2512,10.8797,11.0389,374700.0],["1996-07-31",10.9328,10.9859,10.4021,10.4551,392400.0],["1996-08-01",10.4551,10.7205,10.4551,10.6674,603300.0],["1996-08-02",10.6143,10.7736,10.6143,10.6143,460650.0],["1996-08-05",10.6143,10.7205,10.6143,10.6143,305100.0],["1996-08-06",10.6143,10.7205,10.6143,10.7205,113550.0],["1996-08-07",10.6144,10.7205,10.6144,10.6674,409800.0],["1996-08-08",10.6143,10.6674,10.5613,10.6143,459750.0],["1996-08-09",10.5613,10.694,10.5613,10.6674,301800.0],["1996-08-12",10.6143,10.6674,10.5613,10.6143,376950.0],["1996-08-13",10.6144,10.6144,10.5082,10.5082,47250.0],["1996-08-14",10.6144,10.6144,10.5082,10.5082,996450.0],["1996-08-15",10.5082,10.5613,10.5082,10.5082,239250.0],["1996-08-16",10.5082,10.5613,10.5082,10.5082,101700.0],["1996-08-19",10.5082,10.5613,10.5082,10.5613,436500.0],["1996-08-20",10.5082,10.7736,10.5082,10.6674,427650.0],["1996-08-21",10.6674,10.8797,10.6674,10.8266,522600.0],["1996-08-22",10.7205,10.9328,10.7205,10.9328,526050.0],["1996-08-23",10.8797,10.9328,10.7736,10.7736,91800.0],["1996-08-26",10.7736,10.8797,10.6143,10.6143,120750.0],["1996-08-27",10.6143,10.6674,10.4021,10.6143,221850.0],["1996-08-28",10.5208,10.6271,10.5208,10.6271,156000.0],["1996-08-29",10.5208,10.5208,10.3614,10.3614,210900.0],["1996-08-30",10.3614,10.4146,10.3083,10.3083,247500.0],["1996-09-03",10.202,10.2552,10.0957,10.202,304650.0],["1996-09-04",10.0957,10.2552,10.0957,10.202,321450.0],["1996-09-05",10.1489,10.3614,10.1489,10.3083,191250.0],["1996-09-06",10.202,10.3083,10.202,10.3083,392550.0],["1996-09-09",10.3083,10.3083,10.1489,10.2552,171600.0],["1996-09-10",10.1489,10.202,10.0957,10.0957,414450.0],["1996-09-11",10.0957,10.1489,10.0957,10.1489,127800.0],["1996-09-12",10.202,10.4146,10.202,10.3614,386850.0],["1996-09-13",10.5208,10.9991,10.4677,10.9193,573300.0],["1996-09-16",10.9991,11.371,10.8396,11.371,603600.0],["1996-09-17",11.2647,11.371,10.8396,10.9459,436950.0],["1996-09-18",10.8928,11.0522,10.7334,10.9459,472350.0],["1996-09-19",10.9459,11.4773,10.9459,11.4241,673200.0],["1996-09-20",11.4773,11.5304,11.3179,11.4773,856500.0],["1996-09-23",11.371,11.4773,11.1053,11.1053,226650.0],["1996-09-24",11.1053,11.4773,11.1053,11.4241,533400.0],["1996-09-25",11.3179,11.4241,11.1053,11.2116,269400.0],["1996-09-26",11.1053,11.4773,11.1053,11.371,1031100.0],["1996-09-27",11.371,11.4773,11.371,11.4773,159750.0],["1996-09-30",11.4773,11.4773,11.3179,11.3444,861600.0],["1996-10-01",11.2647,11.5304,11.2647,11.4241,869400.0],["1996-10-02",11.4241,11.6367,11.4241,11.5304,318600.0],["1996-10-03",11.4773,11.6367,11.371,11.4241,485700.0],["1996-10-04",11.4241,12.3274,11.4241,12.0086,1119300.0],["1996-10-07",12.0086,12.0618,11.6898,11.743,549000.0],["1996-10-08",11.6898,11.9555,11.5304,11.8492,552000.0],["1996-10-09",11.9024,11.9555,11.743,11.8492,403950.0],["1996-10-10",11.8492,11.9555,11.6898,11.8492,214950.0],["1996-10-11",11.8492,12.1149,11.8492,12.1149,389550.0],["1996-10-14",12.0086,12.1149,12.0086,12.1149,73050.0],["1996-10-15",12.0618,12.1149,12.0086,12.0086,441150.0],["1996-10-16",12.0086,12.168,12.0086,12.0618,276750.0],["1996-10-17",12.1149,12.168,12.0618,12.0618,183600.0],["1996-10-18",12.1149,12.54,12.1149,12.4868,681000.0],["1996-10-21",12.4337,12.6994,12.3274,12.3274,493800.0],["1996-10-22",12.2212,12.2743,12.0618,12.0618,325950.0],["1996-10-23",12.0618,12.2743,12.0618,12.168,194700.0],["1996-10-24",12.0618,12.4337,12.0618,12.3274,391350.0],["1996-10-25",12.3274,12.9119,12.2743,12.7525,1144800.0],["1996-10-28",12.7525,12.8588,12.6994,12.6994,508350.0],["1996-10-29",12.6994,12.7525,12.5931,12.6994,286800.0],["1996-10-30",12.6994,12.8588,12.5931,12.7525,471450.0],["1996-10-31",12.7525,12.8588,12.54,12.54,433500.0],["1996-11-01",12.5931,12.5931,12.3806,12.54,290400.0],["1996-11-04",12.4868,12.6463,12.4868,12.6463,190950.0],["1996-11-05",12.5931,12.6463,12.54,12.6463,778200.0],["1996-11-06",12.54,12.6463,12.4337,12.54,204300.0],["1996-11-07",12.4337,12.4868,12.168,12.3274,258750.0],["1996-11-08",12.2212,12.3274,11.9555,12.0618,171750.0],["1996-11-11",12.0618,13.2839,12.0618,13.2307,3415650.0],["1996-11-12",13.2307,13.2839,13.0182,13.0713,394350.0],["1996-11-13",13.0182,13.2839,12.8588,12.9651,1426050.0],["1996-11-14",12.8057,13.1776,12.8057,13.1245,810600.0],["1996-11-15",13.0713,13.1776,12.9651,13.0182,537300.0],["1996-11-18",13.0182,13.337,13.0182,13.2839,539850.0],["1996-11-19",13.2307,13.9215,13.1776,13.9215,930600.0],["1996-11-20",13.8684,14.0278,13.4964,13.9746,800550.0],["1996-11-21",13.9215,13.9746,13.709,13.709,573150.0],["1996-11-22",13.709,13.9215,13.6558,13.7621,622800.0],["1996-11-25",13.6558,14.3997,13.6558,14.2934,884250.0],["1996-11-26",14.3062,14.4126,13.9871,14.1467,629550.0],["1996-11-27",14.0403,14.253,14.0403,14.1999,498600.0],["1996-11-29",14.1998,14.1998,13.8808,13.9339,108450.0],["1996-12-02",13.9339,14.0403,13.7744,14.0403,228750.0],["1996-12-03",13.9871,14.0403,13.4021,13.5085,434700.0],["1996-12-04",13.4021,13.6148,13.2426,13.2957,359550.0],["1996-12-05",13.2957,13.3489,12.9766,13.1628,746550.0],["1996-12-06",12.8703,13.4553,12.8703,13.2426,731250.0],["1996-12-09",13.2426,13.4553,13.083,13.4553,733350.0],["1996-12-10",13.4021,14.253,13.4021,13.9339,1235850.0],["1996-12-11",13.7744,14.0403,13.7212,13.9339,480150.0],["1996-12-12",14.0403,14.1467,13.8276,13.8808,566250.0],["1996-12-13",13.8808,13.9871,13.668,13.7212,368550.0],["1996-12-16",13.7212,13.7212,13.6148,13.7212,349350.0],["1996-12-17",13.5085,13.5617,13.1362,13.1362,641250.0],["1996-12-18",13.1362,13.5617,13.1362,13.4553,883950.0],["1996-12-19",13.5617,13.6148,13.4021,13.5617,407700.0],["1996-12-20",13.6148,13.7744,13.5617,13.7212,658050.0],["1996-12-23",13.7212,13.8276,13.5617,13.5617,157200.0],["1996-12-24",13.5617,13.668,13.5617,13.668,26250.0],["1996-12-26",13.5617,13.8276,13.5617,13.8276,166500.0],["1996-12-27",13.8276,14.0669,13.7744,13.9339,117750.0],["1996-12-30",13.9871,14.6785,13.9871,14.519,921150.0],["1996-12-31",14.5189,14.7317,14.4658,14.5721,745650.0],["1997-01-02",14.4658,14.519,13.7744,14.0935,623850.0],["1997-01-03",14.1467,14.3062,14.0935,14.253,247500.0],["1997-01-06",14.253,14.253,13.8276,13.8808,588450.0],["1997-01-07",13.8276,13.9871,13.7744,13.9871,331500.0],["1997-01-08",13.8276,14.0403,13.8276,13.8276,237600.0],["1997-01-09",13.8808,13.8808,13.7212,13.7212,333300.0],["1997-01-10",13.6148,13.8808,13.5617,13.8808,491850.0],["1997-01-13",13.8808,13.8808,13.668,13.7212,234900.0],["1997-01-14",13.8276,13.8276,13.6148,13.7744,208950.0],["1997-01-15",13.6148,13.7744,13.4021,13.4021,265200.0],["1997-01-16",13.4021,13.668,13.4021,13.668,211800.0],["1997-01-17",13.5617,13.6148,13.4553,13.4553,358200.0],["1997-01-20",13.4553,14.1999,13.4553,14.0935,507300.0],["1997-01-21",14.1999,14.3062,13.8276,13.8808,301050.0],["1997-01-22",13.8276,13.9871,13.668,13.9871,321300.0],["1997-01-23",14.0935,14.1999,13.3489,13.3489,661650.0],["1997-01-24",13.3489,13.5617,13.1362,13.1362,420750.0],["1997-01-27",13.1362,13.9871,13.1362,13.7744,1653300.0],["1997-01-28",13.7744,14.0403,13.7744,14.0403,390000.0],["1997-01-29",13.9339,14.3594,13.9339,14.1999,399000.0],["1997-01-30",14.253,14.5721,14.253,14.3594,659850.0],["1997-01-31",14.4126,14.5189,14.3594,14.4126,461700.0],["1997-02-03",14.4126,14.5189,14.3062,14.4126,395100.0],["1997-02-04",14.4126,14.7849,14.3594,14.7317,815550.0],["1997-02-05",14.6785,14.7849,14.5189,14.5987,1053450.0],["1997-02-06",14.5721,14.6253,14.4126,14.519,247500.0],["1997-02-07",14.4658,14.5189,14.3594,14.4126,575550.0],["1997-02-10",14.4658,14.519,14.253,14.3594,686250.0],["1997-02-11",14.3594,14.4658,14.3594,14.4126,657150.0],["1997-02-12",14.3594,14.5721,14.3594,14.5721,631800.0],["1997-02-13",14.519,14.7317,14.519,14.7317,503700.0],["1997-02-14",14.6253,14.7317,14.3594,14.3594,956550.0],["1997-02-18",14.5189,15.0774,14.0403,15.0774,642900.0],["1997-02-19",14.9976,15.2369,14.7583,14.9178,395200.0],["1997-02-20",14.838,14.838,13.7212,13.801,390100.0],["1997-02-21",13.6414,13.801,13.0032,13.2426,428200.0],["1997-02-24",13.2426,13.801,13.2426,13.7212,636400.0],["1997-02-25",13.8808,13.8808,13.5617,13.5617,1127400.0],["1997-02-26",13.5776,13.8172,13.5776,13.8172,583500.0],["1997-02-27",13.7374,13.8971,13.2582,13.2582,226900.0],["1997-02-28",13.1783,13.2582,12.9387,12.9387,329400.0],["1997-03-03",13.0984,13.0984,12.9387,12.9387,318300.0],["1997-03-04",12.9387,13.1783,12.9387,13.0984,489000.0],["1997-03-05",13.0185,13.1783,12.9387,13.0984,137500.0],["1997-03-06",13.0984,13.7374,12.9387,13.338,810600.0],["1997-03-07",13.338,13.5776,13.2581,13.378,1185800.0],["1997-03-10",13.2581,13.4978,13.2581,13.4978,531400.0],["1997-03-11",13.4978,13.4978,13.338,13.338,853500.0],["1997-03-12",13.4978,13.8172,13.338,13.5776,276500.0],["1997-03-13",13.4978,13.6575,13.338,13.6575,207400.0],["1997-03-14",13.7374,13.7374,13.4978,13.5377,321300.0],["1997-03-17",13.4978,13.6575,13.338,13.5776,592700.0],["1997-03-18",13.7374,13.7374,13.338,13.338,335500.0],["1997-03-19",13.338,13.4179,13.1783,13.338,513200.0],["1997-03-20",13.338,13.5776,13.2581,13.4978,411300.0],["1997-03-21",13.4179,13.4978,12.9387,13.0984,585500.0],["1997-03-24",13.0984,13.1783,12.6192,12.7789,429500.0],["1997-03-25",12.779,13.0186,12.4595,12.9387,616000.0],["1997-03-26",12.8588,13.0984,12.7789,12.8588,506200.0],["1997-03-27",12.779,12.8588,12.6991,12.6991,334300.0],["1997-03-31",12.6192,12.7789,12.3796,12.3796,579500.0],["1997-04-01",12.2997,12.6991,12.14,12.14,921200.0],["1997-04-02",12.14,12.2199,11.6608,11.8205,426900.0],["1997-04-03",11.8205,11.9004,11.3413,11.5809,485800.0],["1997-04-04",11.5809,12.0601,11.5011,11.9803,429800.0],["1997-04-07",11.9004,12.2997,11.1017,11.3413,783300.0],["1997-04-08",11.2615,11.5011,11.1017,11.4611,540400.0],["1997-04-09",11.5011,11.8205,11.4212,11.6608,701000.0],["1997-04-10",11.5809,12.3796,11.5809,12.14,475000.0],["1997-04-11",12.2199,12.2199,11.8205,11.8205,577700.0],["1997-04-14",11.9004,12.2199,11.8205,12.2199,610700.0],["1997-04-15",12.2199,12.4595,12.0601,12.4495,447900.0],["1997-04-16",12.3796,13.2582,12.3796,13.1783,719400.0],["1997-04-17",13.0185,13.1783,12.6991,12.8987,400000.0],["1997-04-18",12.9387,13.0984,12.4595,12.6192,532600.0],["1997-04-21",12.6991,12.6991,11.6608,11.6608,418300.0],["1997-04-22",11.8205,12.7789,11.7407,12.7789,501900.0],["1997-04-23",12.6991,12.7789,12.3796,12.5393,228800.0],["1997-04-24",12.5393,12.6991,11.9004,12.5393,269000.0],["1997-04-25",12.6192,12.9387,12.3796,12.5393,582800.0],["1997-04-28",12.6991,12.7789,11.6608,11.7407,1252000.0],["1997-04-29",11.9004,12.6192,11.6608,12.6192,611400.0],["1997-04-30",12.4595,12.8588,12.2997,12.7789,355800.0],["1997-05-01",12.6192,12.8588,12.14,12.2997,499900.0],["1997-05-02",12.2997,12.2997,12.0601,12.14,441400.0],["1997-05-05",12.14,12.3796,12.0601,12.3796,334400.0],["1997-05-06",12.3796,12.4994,12.2199,12.3397,707000.0],["1997-05-07",12.3796,12.3796,12.14,12.14,418400.0],["1997-05-08",12.14,12.2997,11.8205,11.9803,203400.0],["1997-05-09",11.9803,12.2997,11.9803,12.14,291100.0],["1997-05-12",12.14,12.4595,12.14,12.3796,286600.0],["1997-05-13",12.4595,12.4595,12.14,12.14,215000.0],["1997-05-14",12.2997,12.2997,11.7407,11.9803,1459600.0],["1997-05-15",11.9004,12.1799,11.9004,11.9803,701100.0],["1997-05-16",11.9004,12.0601,11.9004,11.9803,1181000.0],["1997-05-19",12.14,12.2997,11.9803,12.0601,233700.0],["1997-05-20",12.2199,12.2997,12.0601,12.14,531400.0],["1997-05-21",12.0601,12.2997,12.0601,12.2199,849300.0],["1997-05-22",12.2199,12.2199,12.0601,12.14,231800.0],["1997-05-23",12.14,12.2199,12.14,12.2199,408000.0],["1997-05-27",12.14,12.7789,12.0601,12.6192,893600.0],["1997-05-28",12.6352,12.9551,12.5552,12.7152,851600.0],["1997-05-29",12.7951,12.8751,12.6352,12.7152,187700.0],["1997-05-30",12.7152,13.115,12.6352,13.115,1070800.0],["1997-06-02",13.035,13.4349,12.9551,13.235,718100.0],["1997-06-03",13.115,13.195,12.9551,13.135,243800.0],["1997-06-04",13.0351,13.195,13.0351,13.115,474700.0],["1997-06-05",13.195,13.195,13.0351,13.155,569600.0],["1997-06-06",13.035,13.3549,13.035,13.235,705200.0],["1997-06-09",13.115,13.315,13.0351,13.115,471300.0],["1997-06-10",13.115,13.4349,13.115,13.3549,724300.0],["1997-06-11",13.3549,13.4349,13.195,13.3149,436100.0],["1997-06-12",13.275,13.7948,13.275,13.7948,1657900.0],["1997-06-13",12.5552,13.275,12.3953,13.115,2040600.0],["1997-06-16",13.195,13.195,12.7951,12.9551,1042500.0],["1997-06-17",12.9551,12.9951,12.7951,12.9951,454400.0],["1997-06-18",12.9951,13.0351,12.7951,12.8351,465500.0],["1997-06-19",12.7951,12.8751,12.7152,12.8351,595800.0],["1997-06-20",12.7951,12.8751,12.6352,12.6352,470900.0],["1997-06-23",12.6352,12.7951,12.6352,12.7951,159900.0],["1997-06-24",12.6352,12.8351,12.5552,12.7152,481500.0],["1997-06-25",12.7951,12.7951,12.3553,12.3953,474000.0],["1997-06-26",12.3953,12.6352,12.3153,12.3953,194600.0],["1997-06-27",12.4753,12.7152,12.4753,12.5152,264500.0],["1997-06-30",12.4753,12.6352,12.1554,12.2353,188800.0],["1997-07-01",12.3953,12.7951,12.3953,12.7552,351200.0],["1997-07-02",12.7152,12.7951,12.6352,12.7951,898900.0],["1997-07-03",12.7552,12.8751,12.7152,12.7552,729900.0],["1997-07-07",12.7152,12.7951,12.6352,12.7152,152800.0],["1997-07-08",12.6352,12.7951,12.5552,12.7951,1139500.0],["1997-07-09",12.5552,12.7951,12.5552,12.7152,1214800.0],["1997-07-10",12.7152,12.7951,12.7152,12.7552,363400.0],["1997-07-11",12.7951,12.9551,12.7552,12.9151,654700.0],["1997-07-14",12.9151,12.9551,12.4353,12.5952,526500.0],["1997-07-15",12.6352,12.7152,12.4753,12.6352,322500.0],["1997-07-16",12.3953,12.5152,12.1554,12.2353,468100.0],["1997-07-17",12.1554,12.2354,12.0754,12.1954,789100.0],["1997-07-18",12.1954,12.6352,12.1554,12.6352,1104500.0],["1997-07-21",12.5952,12.8751,12.5552,12.7951,604900.0],["1997-07-22",12.7951,12.8351,12.7152,12.7951,723200.0],["1997-07-23",12.7951,12.8351,12.7552,12.7951,559100.0],["1997-07-24",12.8351,12.8751,12.7951,12.7951,513700.0],["1997-07-25",12.7951,12.8351,12.2353,12.2353,340100.0],["1997-07-28",12.2354,12.3953,12.1154,12.1554,457800.0],["1997-07-29",12.1954,12.1954,12.0754,12.1554,1965200.0],["1997-07-30",12.1554,12.8751,12.1154,12.8751,1416700.0],["1997-07-31",12.7951,13.5149,12.7152,13.4349,1140600.0],["1997-08-01",13.3949,13.4749,13.115,13.3949,655900.0],["1997-08-04",13.3549,13.3549,12.7951,12.8351,466000.0],["1997-08-05",12.8751,13.3549,12.8351,13.3549,249000.0],["1997-08-06",13.275,13.3549,13.075,13.195,167700.0],["1997-08-07",13.0351,13.195,12.6352,12.9151,303800.0],["1997-08-08",12.8751,12.9551,12.7152,12.7552,304000.0],["1997-08-11",12.7152,13.195,12.7152,12.9351,292900.0],["1997-08-12",12.7951,12.9551,12.7552,12.8751,564000.0],["1997-08-13",12.8351,13.155,12.8351,13.115,384400.0],["1997-08-14",13.195,13.4349,13.115,13.4349,355700.0],["1997-08-15",13.3549,13.4349,13.275,13.275,184200.0],["1997-08-18",13.3549,13.4349,13.3549,13.3549,450000.0],["1997-08-19",13.3549,13.3549,13.035,13.275,263400.0],["1997-08-20",13.195,13.3549,13.195,13.3549,367000.0],["1997-08-21",13.195,13.3549,13.195,13.275,183200.0],["1997-08-22",13.195,13.3549,13.115,13.275,249800.0],["1997-08-25",13.275,13.3549,13.275,13.3549,42600.0],["1997-08-26",13.275,13.4349,13.275,13.4349,245800.0],["1997-08-27",13.2908,13.611,13.2908,13.531,405700.0],["1997-08-28",13.3709,13.6511,13.3709,13.611,259400.0],["1997-08-29",13.571,13.8512,13.4509,13.611,153100.0],["1997-09-02",13.531,13.7712,13.531,13.6911,659000.0],["1997-09-03",13.6511,13.7712,13.6511,13.6911,288000.0],["1997-09-04",13.2908,15.0522,12.8104,15.0522,7043000.0],["1997-09-05",14.9321,15.0522,14.5718,14.6919,1544500.0],["1997-09-08",14.6519,14.772,14.5718,14.772,663700.0],["1997-09-09",14.7319,14.772,14.6519,14.772,386300.0],["1997-09-10",14.732,14.772,14.6919,14.732,405100.0],["1997-09-11",14.7319,14.812,14.7119,14.772,582100.0],["1997-09-12",14.772,14.812,14.6919,14.732,656600.0],["1997-09-15",14.732,14.772,14.6919,14.6919,360400.0],["1997-09-16",14.6919,15.0522,14.6519,15.0522,554400.0],["1997-09-17",15.0522,15.0922,14.812,14.9321,477300.0],["1997-09-18",14.8921,15.0522,14.8921,14.9721,509900.0],["1997-09-19",15.2123,15.2123,14.9722,15.0922,813000.0],["1997-09-22",15.0922,15.0922,14.8921,14.9321,369000.0],["1997-09-23",14.9722,15.1323,14.812,14.8921,416200.0],["1997-09-24",15.0922,15.0922,14.8921,14.9721,579300.0],["1997-09-25",14.9721,15.0522,14.9321,14.9721,437600.0],["1997-09-26",14.9722,15.0522,14.732,14.8521,322900.0],["1997-09-29",14.9321,14.9321,14.732,14.8921,60900.0],["1997-09-30",14.812,15.0522,14.732,15.0122,638000.0],["1997-10-01",14.812,15.5326,14.732,15.2924,605900.0],["1997-10-02",15.2924,15.3324,14.732,14.9721,681100.0],["1997-10-03",14.9722,15.0922,14.8921,14.9321,183800.0],["1997-10-06",14.8921,15.0522,14.732,15.0522,161700.0],["1997-10-07",15.0522,15.0522,14.6919,14.772,192400.0],["1997-10-08",14.8921,14.8921,14.5118,14.6519,347300.0],["1997-10-09",14.6519,14.9722,14.6519,14.9321,745200.0],["1997-10-10",14.9321,14.9321,14.812,14.812,273500.0],["1997-10-13",14.772,14.8921,14.6919,14.772,154600.0],["1997-10-14",14.732,14.812,14.4117,14.4117,881600.0],["1997-10-15",14.3717,14.3717,13.7712,13.9313,735600.0],["1997-10-16",14.0114,14.3316,13.9313,14.2115,453200.0],["1997-10-17",14.2516,14.2916,13.7712,13.8112,147100.0],["1997-10-20",13.9313,14.0114,13.8112,13.8112,160900.0],["1997-10-21",13.8512,13.8512,13.4509,13.4909,113300.0],["1997-10-22",13.4509,13.4509,13.2507,13.2908,176900.0],["1997-10-23",13.2908,13.2908,13.0506,13.1707,235300.0],["1997-10-24",13.2908,13.2908,13.0906,13.1707,126700.0],["1997-10-27",13.1707,13.1707,11.8496,11.9297,92400.0],["1997-10-28",12.0097,12.8104,11.8096,12.8104,143300.0],["1997-10-29",12.9705,12.9705,12.4901,12.5302,122500.0],["1997-10-30",12.33,13.4509,12.29,12.7704,232000.0],["1997-10-31",12.6503,12.6503,12.0097,12.0898,261800.0],["1997-11-03",12.2099,12.5302,12.0898,12.2499,282900.0],["1997-11-04",12.0898,12.1298,11.7696,11.8496,300500.0],["1997-11-05",11.8496,11.8496,11.5294,11.8496,1926200.0],["1997-11-06",11.7295,11.9297,11.6494,11.9297,470500.0],["1997-11-07",11.8496,11.8896,11.5694,11.7295,275200.0],["1997-11-10",11.7295,11.9297,11.6094,11.6495,143300.0],["1997-11-11",11.6094,11.6495,11.5694,11.5694,111400.0],["1997-11-12",11.5294,11.5294,11.3292,11.4493,47500.0],["1997-11-13",11.4493,11.6895,11.3692,11.6495,321300.0],["1997-11-14",11.6094,11.9297,11.6094,11.7696,74300.0],["1997-11-17",12.0097,12.1699,12.0097,12.0498,71800.0],["1997-11-18",12.0097,12.1298,11.9697,12.0498,67800.0],["1997-11-19",12.0097,12.1298,11.9297,11.9297,259700.0],["1997-11-20",11.9297,11.9697,11.8096,11.8496,121300.0],["1997-11-21",11.8896,12.0898,11.7295,11.8096,195700.0],["1997-11-24",11.9297,11.9297,11.8496,11.8496,99300.0],["1997-11-25",11.8496,11.8496,11.7696,11.7696,196100.0],["1997-11-26",11.7455,12.0662,11.7455,11.986,332700.0],["1997-11-28",11.7054,11.8257,11.6252,11.6252,58500.0],["1997-12-01",11.505,11.7054,11.505,11.5851,158200.0],["1997-12-02",11.6252,11.8658,11.6252,11.7856,351800.0],["1997-12-03",11.7856,12.1865,11.7856,12.1865,534200.0],["1997-12-04",12.1865,12.4671,12.1464,12.427,549800.0],["1997-12-05",12.4671,12.5472,12.3869,12.4671,141700.0],["1997-12-08",12.427,12.5072,12.3468,12.5072,187700.0],["1997-12-09",12.5873,12.6675,12.5071,12.5873,81700.0],["1997-12-10",12.6675,12.8278,12.5873,12.8278,157500.0],["1997-12-11",12.8278,12.908,12.5873,12.6675,269100.0],["1997-12-12",12.6675,12.8278,12.6274,12.8278,296600.0],["1997-12-15",12.8278,12.9882,12.7076,12.9882,142700.0],["1997-12-16",12.8679,12.908,12.7477,12.7477,111400.0],["1997-12-17",12.8278,12.8278,12.5071,12.5472,94300.0],["1997-12-18",12.5873,12.8278,12.5071,12.8278,480000.0],["1997-12-19",12.7477,12.8278,12.7477,12.8278,161200.0],["1997-12-22",12.7878,12.8278,12.7477,12.7878,95700.0],["1997-12-23",12.7878,12.8278,12.7076,12.7878,155200.0],["1997-12-24",12.7878,12.8278,12.7076,12.7477,114700.0],["1997-12-26",12.7477,12.7878,12.7477,12.7477,29100.0],["1997-12-29",12.7477,12.8679,12.7076,12.8679,158700.0],["1997-12-30",12.908,12.908,12.7878,12.8679,58300.0],["1997-12-31",12.908,13.1485,12.908,13.1485,83800.0],["1998-01-02",13.1485,13.3891,12.8278,13.349,77400.0],["1998-01-05",13.2688,13.2688,12.6274,12.9481,347700.0],["1998-01-06",12.8679,12.9481,12.6274,12.7076,259000.0],["1998-01-07",12.6675,12.6675,12.2666,12.3869,262500.0],["1998-01-08",12.3468,12.5873,12.3067,12.5472,219000.0],["1998-01-09",12.5873,13.1485,12.5472,12.8679,356400.0],["1998-01-12",12.6675,12.7076,12.5072,12.7076,158900.0],["1998-01-13",12.7076,12.7076,12.3468,12.3869,211800.0],["1998-01-14",12.3869,12.427,11.8658,11.986,121600.0],["1998-01-15",12.0662,12.1865,11.7856,11.8257,120700.0],["1998-01-16",11.9459,11.9459,11.7455,11.7455,263900.0],["1998-01-20",11.8658,11.9058,11.6653,11.9058,424400.0],["1998-01-21",11.9058,12.427,11.9058,12.2666,221900.0],["1998-01-22",12.1864,12.6274,12.1464,12.5472,242300.0],["1998-01-23",12.4671,12.5472,12.3869,12.5072,86400.0],["1998-01-26",12.5072,12.5873,12.427,12.5072,143600.0],["1998-01-27",12.5071,12.5873,11.8658,12.0261,348100.0],["1998-01-28",11.9459,12.1464,11.7054,11.7455,164500.0],["1998-01-29",11.7455,11.8257,11.5852,11.7856,396900.0],["1998-01-30",11.7856,11.9058,11.5451,11.5851,206700.0],["1998-02-02",11.5851,11.8257,11.5451,11.5851,195000.0],["1998-02-03",11.5852,11.6252,11.4649,11.6252,82900.0],["1998-02-04",11.7054,11.8658,11.4649,11.8658,189100.0],["1998-02-05",11.986,12.1464,11.9459,12.0261,161200.0],["1998-02-06",12.1864,12.427,12.1063,12.3869,153900.0],["1998-02-09",12.4671,12.4671,12.0662,12.1865,127700.0],["1998-02-10",12.2666,12.2666,12.0662,12.1464,108600.0],["1998-02-11",12.0261,12.1063,11.8658,12.0662,266500.0],["1998-02-12",11.986,12.1063,11.8658,11.9459,365700.0],["1998-02-13",11.9058,12.1464,11.8658,11.986,163200.0],["1998-02-17",11.986,12.1865,11.9459,12.0261,438500.0],["1998-02-18",11.6252,12.2666,11.6252,12.2265,259000.0],["1998-02-19",12.2265,12.5072,11.9459,12.0662,483200.0],["1998-02-20",12.0662,12.2666,11.9459,12.1063,184700.0],["1998-02-23",12.1464,12.2265,12.0662,12.1865,156900.0],["1998-02-24",12.1063,12.1865,11.9459,11.986,228000.0],["1998-02-25",12.2831,12.2831,12.0422,12.0422,158800.0],["1998-02-26",12.2028,12.5239,12.2028,12.4436,279500.0],["1998-02-27",12.4035,12.564,12.3232,12.5239,186900.0],["1998-03-02",12.564,12.8049,12.4838,12.6845,292600.0],["1998-03-03",12.5239,12.7648,12.4436,12.7246,370800.0],["1998-03-04",12.7246,12.7647,12.6042,12.6443,190600.0],["1998-03-05",12.7246,12.8852,12.6042,12.6845,276500.0],["1998-03-06",12.7647,12.8049,12.6443,12.7647,383800.0],["1998-03-09",12.7246,12.7246,12.564,12.6042,75000.0],["1998-03-10",12.7246,12.8049,12.7246,12.7647,101900.0],["1998-03-11",12.7246,12.8049,12.6845,12.6845,60300.0],["1998-03-12",12.6845,12.7246,12.564,12.6042,155300.0],["1998-03-13",12.6042,12.7647,12.564,12.7647,131100.0],["1998-03-16",12.7246,12.7647,12.6042,12.6845,113300.0],["1998-03-17",12.845,13.0056,12.845,12.8852,315100.0],["1998-03-18",12.845,12.9253,12.7647,12.8049,77100.0],["1998-03-19",12.8049,13.0859,12.8049,13.0056,179000.0],["1998-03-20",13.0056,13.0457,12.845,12.8852,126700.0],["1998-03-23",12.845,13.0056,12.7648,12.9253,190900.0],["1998-03-24",13.0457,13.2866,13.0457,13.126,201700.0],["1998-03-25",13.126,13.2063,12.7246,12.8852,607000.0],["1998-03-26",12.845,12.845,12.7246,12.845,458000.0],["1998-03-27",12.6845,12.6845,12.4035,12.4035,788200.0],["1998-03-30",12.4838,12.5239,12.3232,12.4035,706500.0],["1998-03-31",12.3633,12.6443,12.2831,12.3633,309900.0],["1998-04-01",12.2028,12.3232,12.1626,12.2028,145600.0],["1998-04-02",12.3232,12.8852,12.2831,12.6845,568000.0],["1998-04-03",12.7647,12.845,12.6042,12.8049,230500.0],["1998-04-06",12.845,12.8852,12.8049,12.8852,420700.0],["1998-04-07",12.8852,12.8852,12.7647,12.845,361200.0],["1998-04-08",12.8049,12.8852,12.564,12.6042,84000.0],["1998-04-09",12.6845,13.2063,12.6845,13.0859,254500.0],["1998-04-13",13.126,13.1662,12.6845,12.6845,257000.0],["1998-04-14",12.7246,12.8852,12.5239,12.8852,301600.0],["1998-04-15",12.8049,12.8049,12.6443,12.6845,159600.0],["1998-04-16",12.6845,12.845,12.564,12.845,245400.0],["1998-04-17",12.845,12.8852,12.7647,12.7647,135200.0],["1998-04-20",12.845,12.8852,12.564,12.6042,100800.0],["1998-04-21",12.6443,12.845,12.564,12.7246,132500.0],["1998-04-22",12.845,12.8852,12.7246,12.8049,73300.0],["1998-04-23",12.845,12.845,12.7246,12.8049,169000.0],["1998-04-24",12.7246,12.7647,12.0422,12.2831,183800.0],["1998-04-27",12.3633,12.3633,12.0021,12.1626,183300.0],["1998-04-28",12.1626,12.2831,11.8415,12.2429,396100.0],["1998-04-29",12.2429,12.3232,12.1225,12.2028,71300.0],["1998-04-30",12.2028,12.564,12.2028,12.4035,208900.0],["1998-05-01",12.4436,12.4838,12.1225,12.2429,100400.0],["1998-05-04",12.2831,12.5239,12.2429,12.4035,119100.0],["1998-05-05",12.4838,12.6042,12.3633,12.564,106300.0],["1998-05-06",12.6443,12.845,12.6042,12.6042,139400.0],["1998-05-07",12.6042,12.7246,12.6042,12.6845,155400.0],["1998-05-08",12.7647,12.845,12.6845,12.7647,155900.0],["1998-05-11",12.845,12.9654,12.8049,12.845,177100.0],["1998-05-12",12.8852,13.1662,12.845,13.1662,221800.0],["1998-05-13",13.1662,13.2063,12.9655,13.126,165300.0],["1998-05-14",13.126,13.4873,13.0859,13.3267,220900.0],["1998-05-15",13.2464,13.407,13.1661,13.2866,180500.0],["1998-05-18",13.2063,13.2464,13.0457,13.1662,107300.0],["1998-05-19",13.2464,13.4873,13.2063,13.407,110100.0],["1998-05-20",13.407,13.5274,13.2464,13.4873,140800.0],["1998-05-21",13.5676,13.8084,13.4873,13.5676,114800.0],["1998-05-22",13.5676,13.5676,13.4873,13.4873,101800.0],["1998-05-26",13.6478,13.7683,13.4873,13.4873,197900.0],["1998-05-27",13.5274,13.6077,13.3669,13.5274,264600.0],["1998-05-28",13.6239,14.0258,13.6239,13.9856,204900.0],["1998-05-29",13.9856,13.9856,13.5033,13.5837,90600.0],["1998-06-01",13.5033,13.865,13.3426,13.5837,169700.0],["1998-06-02",13.6239,13.865,13.5837,13.8248,318300.0],["1998-06-03",13.9052,14.0659,13.7846,13.9856,172000.0],["1998-06-04",13.9856,14.2267,13.9454,14.2267,185900.0],["1998-06-05",14.2267,14.3874,14.0258,14.3473,175100.0],["1998-06-08",14.3071,14.4276,13.9856,14.0258,96300.0],["1998-06-09",13.9052,14.3473,13.9052,14.3473,223100.0],["1998-06-10",14.1865,14.9501,14.1865,14.8295,340600.0],["1998-06-11",14.7893,15.8342,14.7893,15.5127,463500.0],["1998-06-12",15.5127,15.6333,15.1912,15.5127,338100.0],["1998-06-15",15.4324,15.4725,14.7491,15.0707,215400.0],["1998-06-16",15.0305,15.3922,14.9903,15.0305,264500.0],["1998-06-17",14.9903,15.1108,14.9099,15.0707,77000.0],["1998-06-18",15.0305,15.1108,14.9903,15.0707,254700.0],["1998-06-19",15.0305,15.1108,14.6286,14.709,357900.0],["1998-06-22",14.8697,15.0707,14.8295,15.0305,57500.0],["1998-06-23",15.0305,15.2314,15.0305,15.1108,207600.0],["1998-06-24",15.0305,15.0305,14.508,14.6688,152200.0],["1998-06-25",14.6286,14.7893,14.3875,14.3875,196000.0],["1998-06-26",14.4678,14.5884,14.3071,14.508,92700.0],["1998-06-29",14.5482,14.9099,14.5482,14.7492,140300.0],["1998-06-30",14.7492,14.8697,13.8248,13.9454,312600.0],["1998-07-01",14.0258,14.508,14.0258,14.508,141800.0],["1998-07-02",14.5884,15.2716,14.5884,14.9099,158500.0],["1998-07-06",14.8697,15.0707,14.6688,14.7893,255100.0],["1998-07-07",14.7893,14.8295,14.4276,14.7492,128300.0],["1998-07-08",14.7893,14.8697,14.5482,14.8295,70500.0],["1998-07-09",14.8697,15.9146,14.8697,15.7137,472400.0],["1998-07-10",15.5931,15.7137,15.5529,15.6735,112400.0],["1998-07-13",15.6735,15.6735,15.4323,15.5127,301000.0],["1998-07-14",15.4324,15.7539,15.4324,15.6735,148400.0],["1998-07-15",15.6735,15.6735,15.0707,15.2314,152800.0],["1998-07-16",15.4725,15.4725,14.9099,15.1108,146300.0],["1998-07-17",15.151,15.352,15.151,15.352,72400.0],["1998-07-20",15.4324,15.4725,15.151,15.2716,112600.0],["1998-07-21",15.1108,15.151,14.4276,14.508,160600.0],["1998-07-22",14.6286,14.709,14.3875,14.4678,51800.0],["1998-07-23",14.4678,14.9501,14.3875,14.3875,210300.0],["1998-07-24",14.5482,14.7893,14.2669,14.5482,109700.0],["1998-07-27",14.4678,14.8295,14.4678,14.508,66200.0],["1998-07-28",14.4276,14.7893,14.3071,14.3071,747500.0],["1998-07-29",14.3071,14.6286,14.1463,14.1463,107900.0],["1998-07-30",14.1463,14.1865,13.9856,14.1463,91100.0],["1998-07-31",14.1463,14.1865,13.8248,13.9052,53500.0],["1998-08-03",13.8248,13.8248,13.5033,13.7444,191800.0],["1998-08-04",13.6641,13.7444,13.2622,13.4631,195500.0],["1998-08-05",13.4631,13.6239,13.222,13.4229,188900.0],["1998-08-06",13.4229,13.5837,13.4229,13.5033,576400.0],["1998-08-07",13.5435,14.3473,13.5033,14.3473,343500.0],["1998-08-10",14.2267,14.5482,14.1865,14.5482,85200.0],["1998-08-11",14.3875,14.3875,13.5033,14.3071,327900.0],["1998-08-12",14.4276,14.508,14.2669,14.3071,126100.0],["1998-08-13",14.3071,14.5482,14.2267,14.3875,444500.0],["1998-08-14",14.5482,14.6688,13.9856,14.0659,123700.0],["1998-08-17",14.0258,14.1865,13.8248,13.9052,99600.0],["1998-08-18",13.9856,14.1463,13.865,13.9856,100700.0],["1998-08-19",14.066,14.1463,13.7444,13.7846,233000.0],["1998-08-20",13.7846,14.1061,13.7846,14.0659,361500.0],["1998-08-21",13.9856,13.9856,13.021,13.1818,237100.0],["1998-08-24",13.1818,13.1818,12.9809,13.1818,204500.0],["1998-08-25",13.2622,13.4631,13.021,13.1818,233300.0],["1998-08-26",13.1014,13.1014,12.6593,12.8603,574400.0],["1998-08-27",12.6995,12.6995,11.5743,11.8154,393500.0],["1998-08-28",11.8717,11.912,11.1876,11.3486,307500.0],["1998-08-31",11.4291,11.59,10.5437,10.6242,264400.0],["1998-09-01",10.6242,11.912,10.5035,11.7912,412000.0],["1998-09-02",11.7912,11.7912,11.3888,11.4693,204300.0],["1998-09-03",11.4693,11.7912,11.2681,11.6303,174000.0],["1998-09-04",11.7108,12.2742,11.7108,12.2339,162000.0],["1998-09-08",12.3949,13.0388,12.3547,12.9181,163900.0],["1998-09-09",12.8778,12.8778,12.3144,12.3949,146600.0],["1998-09-10",12.3949,12.5559,11.9522,11.9522,176600.0],["1998-09-11",12.0327,12.3949,11.8315,12.2742,124500.0],["1998-09-14",12.3144,12.5156,11.9925,11.9925,74200.0],["1998-09-15",11.9925,12.1937,11.912,12.1132,174900.0],["1998-09-16",12.1937,12.6364,12.1937,12.4754,80900.0],["1998-09-17",12.3144,13.0388,11.912,12.9181,157200.0],["1998-09-18",12.9583,13.9241,12.9583,13.3607,513300.0],["1998-09-21",13.2802,13.3607,12.9181,12.9583,95900.0],["1998-09-22",12.3144,12.4351,11.8315,11.9925,303900.0],["1998-09-23",12.073,12.6364,11.912,12.4754,273800.0],["1998-09-24",12.3546,12.3546,12.0729,12.2339,227100.0],["1998-09-25",12.2742,12.5156,12.073,12.4754,293700.0],["1998-09-28",12.5961,12.9985,12.4754,12.9583,276700.0],["1998-09-29",12.8778,13.0388,12.7973,12.9181,308100.0],["1998-09-30",12.9985,12.9985,12.7973,12.7973,695000.0],["1998-10-01",12.8376,12.8778,12.5961,12.8376,845600.0],["1998-10-02",12.8778,13.7632,12.7973,13.5619,689100.0],["1998-10-05",13.401,13.5217,13.079,13.5217,597400.0],["1998-10-06",13.6424,13.7632,13.4412,13.7229,509800.0],["1998-10-07",13.8839,14.1656,13.8034,13.9644,574200.0],["1998-10-08",13.8437,13.8437,13.1193,13.1595,351000.0],["1998-10-09",13.3607,13.4815,13.1595,13.1595,784500.0],["1998-10-12",13.2802,13.9241,13.2802,13.5217,555600.0],["1998-10-13",13.5217,13.6022,13.079,13.1193,403100.0],["1998-10-14",13.1998,13.7229,13.1998,13.401,575300.0],["1998-10-15",13.401,13.9443,13.401,13.8436,207900.0],["1998-10-16",14.0046,14.3266,13.9241,14.1656,469800.0],["1998-10-19",14.1656,14.4875,14.1656,14.4071,246000.0],["1998-10-20",14.4071,14.568,14.3668,14.4875,392100.0],["1998-10-21",14.6485,14.6485,14.1656,14.4071,199300.0],["1998-10-22",14.729,15.0509,14.568,14.568,369400.0],["1998-10-23",14.568,14.8095,14.568,14.7692,317900.0],["1998-10-26",14.89,14.9705,14.4875,14.6083,262400.0],["1998-10-27",14.729,14.8095,14.3668,14.5278,198800.0],["1998-10-28",14.3668,14.6485,14.2863,14.4071,177100.0],["1998-10-29",14.407,14.568,14.2461,14.568,238600.0],["1998-10-30",14.568,14.89,14.568,14.8095,196600.0],["1998-11-02",14.8095,15.2924,14.8095,15.1717,483900.0],["1998-11-03",15.3326,15.4534,15.2924,15.4534,863400.0],["1998-11-04",16.7412,16.7412,15.7351,16.057,1367500.0],["1998-11-05",16.0973,16.4192,16.057,16.3387,786500.0],["1998-11-06",16.379,16.379,15.1717,15.7351,497100.0],["1998-11-09",16.0168,16.0168,15.3729,15.4534,352700.0],["1998-11-10",15.4534,15.6143,15.2924,15.4534,435500.0],["1998-11-11",15.4534,15.5339,15.2924,15.4131,300400.0],["1998-11-12",15.4936,15.5339,15.1314,15.1314,399100.0],["1998-11-13",15.2522,15.3729,14.3266,14.5278,169500.0],["1998-11-16",14.9302,15.1314,13.1998,14.1656,1563600.0],["1998-11-17",14.1656,14.1656,13.562,13.7632,438000.0],["1998-11-18",13.7632,13.7632,13.3607,13.6424,727600.0],["1998-11-19",13.7632,13.7632,13.3205,13.4815,332200.0],["1998-11-20",13.5217,13.6424,13.4815,13.5217,554400.0],["1998-11-23",13.5619,13.9644,13.4815,13.6424,260900.0],["1998-11-24",13.6424,14.4473,13.6424,14.4071,425700.0],["1998-11-25",14.5278,14.8497,14.5278,14.7692,440500.0],["1998-11-27",14.6242,14.6645,14.1811,14.3019,64400.0],["1998-11-30",13.8588,14.0199,13.335,13.335,569100.0],["1998-12-01",13.4156,14.2213,13.4156,14.2213,630800.0],["1998-12-02",14.0602,14.2616,13.8588,14.2213,177500.0],["1998-12-03",14.1408,14.1811,13.4962,13.5767,362400.0],["1998-12-04",13.6573,13.9796,13.617,13.9796,185600.0],["1998-12-07",13.9796,14.3825,13.9796,14.3422,273300.0],["1998-12-08",14.3422,14.3825,13.9393,13.9796,144700.0],["1998-12-09",13.9393,14.3019,13.899,14.2616,214100.0],["1998-12-10",14.2616,14.3019,13.7379,13.7782,264700.0],["1998-12-11",13.7379,13.9393,13.7379,13.899,137600.0],["1998-12-14",13.899,13.899,13.4962,13.4962,178200.0],["1998-12-15",13.4962,13.5365,13.1336,13.4962,305300.0],["1998-12-16",13.617,13.617,12.8919,12.9322,192100.0],["1998-12-17",12.9724,13.4156,12.8516,13.4156,392300.0],["1998-12-18",13.2142,13.4156,12.5696,12.6099,365300.0],["1998-12-21",12.6501,13.7379,12.6501,13.617,282600.0],["1998-12-22",13.5365,13.617,13.4156,13.4962,265900.0],["1998-12-23",13.6573,13.7782,13.0933,13.0933,283200.0],["1998-12-24",13.1739,13.335,13.053,13.335,100700.0],["1998-12-28",13.2947,13.4559,13.053,13.053,196300.0],["1998-12-29",13.0933,13.2545,12.8919,13.0933,273000.0],["1998-12-30",13.2142,13.7782,13.2142,13.6573,204200.0],["1998-12-31",13.617,13.7782,13.4559,13.6976,317100.0],["1999-01-04",13.6976,13.7379,13.3753,13.617,624300.0],["1999-01-05",13.5365,13.5365,13.335,13.4559,147500.0],["1999-01-06",13.5365,13.8588,13.5365,13.6573,217500.0],["1999-01-07",13.5767,13.8588,13.5767,13.8185,261300.0],["1999-01-08",13.8588,14.0602,13.8588,13.8588,217700.0],["1999-01-11",13.899,14.1408,13.7782,14.0199,218100.0],["1999-01-12",14.0199,14.0199,13.4559,13.4962,415900.0],["1999-01-13",13.4559,13.4559,13.0127,13.1336,279400.0],["1999-01-14",13.2947,13.2947,12.8919,13.0933,204400.0],["1999-01-15",13.2544,13.2947,12.8919,12.8919,284900.0],["1999-01-19",12.9322,13.2544,12.9322,13.1336,310000.0],["1999-01-20",13.1739,13.2142,12.771,12.8919,344000.0],["1999-01-21",12.8919,13.0127,12.7307,12.9322,210900.0],["1999-01-22",12.8919,13.2947,12.8919,13.2142,153100.0],["1999-01-25",13.2544,13.5365,13.1336,13.1336,289700.0],["1999-01-26",13.1336,13.4559,13.0127,13.4156,174600.0],["1999-01-27",13.4156,13.617,13.4156,13.5767,247600.0],["1999-01-28",13.5365,13.7379,13.5365,13.5365,164300.0],["1999-01-29",13.5767,13.5767,13.4962,13.4962,220300.0],["1999-02-01",13.3753,13.8185,13.2142,13.7379,392900.0],["1999-02-02",13.8588,13.9393,13.1336,13.1336,200000.0],["1999-02-03",13.2142,13.8588,13.2142,13.8588,345900.0],["1999-02-04",14.2616,14.2616,13.8185,13.899,211100.0],["1999-02-05",13.9796,13.9796,13.3753,13.6976,253100.0],["1999-02-08",13.8185,13.8588,13.4559,13.617,154000.0],["1999-02-09",13.617,13.6976,13.1739,13.2947,117300.0],["1999-02-10",13.1739,13.5767,13.0127,13.053,328600.0],["1999-02-11",13.2142,13.4559,12.8919,12.8919,520300.0],["1999-02-12",12.9724,13.2142,12.6904,13.1739,202500.0],["1999-02-16",13.2947,13.4559,13.1336,13.1336,153400.0],["1999-02-17",12.9724,13.2142,12.9322,13.2142,177000.0],["1999-02-18",13.3753,13.5365,13.0127,13.0933,143800.0],["1999-02-19",13.1739,13.1739,12.8113,12.8919,281600.0],["1999-02-22",13.053,13.2142,12.9724,13.2142,189600.0],["1999-02-23",13.2142,13.3753,12.9322,13.053,128000.0],["1999-02-24",13.1336,13.335,13.0933,13.335,132300.0],["1999-02-25",13.2705,13.7142,13.2705,13.5125,307200.0],["1999-02-26",13.5528,13.5528,13.2301,13.2301,128600.0],["1999-03-01",13.2302,13.4318,12.9478,13.3915,165500.0],["1999-03-02",13.4318,13.5932,13.2705,13.3915,297500.0],["1999-03-03",13.4318,13.4318,12.5848,12.7865,271500.0],["1999-03-04",12.8671,13.3915,12.8671,13.3915,292200.0],["1999-03-05",13.3915,13.5528,13.3108,13.5125,363300.0],["1999-03-08",13.4722,13.5125,13.0688,13.2705,103900.0],["1999-03-09",13.2705,13.3108,12.9881,13.2705,99100.0],["1999-03-10",13.2705,13.2705,12.9075,13.0285,207200.0],["1999-03-11",13.1091,13.3108,13.0285,13.2301,120400.0],["1999-03-12",13.3108,13.3108,13.0285,13.0688,88600.0],["1999-03-15",13.1898,13.2705,13.0688,13.2705,149100.0],["1999-03-16",13.3915,13.3915,13.1091,13.3915,197300.0],["1999-03-17",13.4722,13.6335,13.3915,13.6335,140300.0],["1999-03-18",13.7949,13.8755,13.4722,13.7142,163100.0],["1999-03-19",13.5528,13.6335,12.9881,12.9881,684900.0],["1999-03-22",13.1091,13.2301,12.8268,12.8268,183800.0],["1999-03-23",12.7865,12.8671,12.5848,12.5848,164000.0],["1999-03-24",12.6655,12.8671,12.5041,12.7461,191200.0],["1999-03-25",12.5444,12.6251,12.1814,12.2218,358200.0],["1999-03-26",12.2218,12.2621,11.9797,11.9797,508300.0],["1999-03-29",11.9797,12.3428,11.9797,12.3024,250700.0],["1999-03-30",12.1814,12.3831,12.1007,12.2621,136500.0],["1999-03-31",12.2621,13.3915,12.2621,13.3512,642700.0],["1999-04-01",13.3512,13.3915,12.7461,12.9075,248800.0],["1999-04-05",12.7865,12.8268,12.5041,12.6654,210400.0],["1999-04-06",12.6654,12.9075,12.6251,12.8268,365700.0],["1999-04-07",12.9075,12.9075,12.6655,12.7058,227300.0],["1999-04-08",12.7058,12.8671,12.6655,12.7461,236100.0],["1999-04-09",12.7058,12.9075,12.7058,12.9075,125900.0],["1999-04-12",12.8268,13.1091,12.7461,12.7461,507400.0],["1999-04-13",12.7461,12.9075,12.5848,12.7865,344400.0],["1999-04-14",12.8671,12.9478,12.7461,12.8268,254600.0],["1999-04-15",12.9075,13.1495,12.7461,12.8671,290900.0],["1999-04-16",12.8268,13.1091,12.8268,12.9075,314000.0],["1999-04-19",12.8671,12.8671,12.5848,12.7058,547500.0],["1999-04-20",12.7865,12.8671,12.4638,12.8268,271300.0],["1999-04-21",12.8268,13.0688,12.7461,12.9478,332500.0],["1999-04-22",13.2705,13.3108,12.8268,12.8268,417500.0],["1999-04-23",12.9075,12.9478,12.6251,12.8268,185600.0],["1999-04-26",12.7865,12.8671,12.5848,12.6251,113000.0],["1999-04-27",12.5848,12.5848,12.2218,12.3831,231500.0],["1999-04-28",12.3428,13.1495,12.3024,13.1091,441600.0],["1999-04-29",13.2705,13.6335,13.2302,13.5528,631700.0],["1999-04-30",13.5528,13.8755,13.2302,13.3512,439700.0],["1999-05-03",13.5125,13.8352,13.4722,13.8352,217600.0],["1999-05-04",13.9562,14.1175,12.9075,13.2301,535200.0],["1999-05-05",13.3108,13.4722,13.0285,13.2301,165700.0],["1999-05-06",13.3915,13.4722,12.9881,13.1091,187300.0],["1999-05-07",13.2705,13.3915,13.1091,13.2705,196100.0],["1999-05-10",13.1495,13.5528,13.1495,13.5528,113500.0],["1999-05-11",13.5932,13.7949,13.5932,13.6335,150000.0],["1999-05-12",13.5932,13.7142,13.5528,13.6738,135200.0],["1999-05-13",13.8352,14.1579,13.8352,14.1175,217400.0],["1999-05-14",14.0369,14.1175,13.7142,13.7142,182700.0],["1999-05-17",13.7142,13.9159,13.5932,13.8352,161800.0],["1999-05-18",13.8352,14.2789,13.8352,14.1579,427700.0],["1999-05-19",14.2789,14.8033,14.2789,14.6016,680100.0],["1999-05-20",14.8436,14.8436,14.5209,14.6016,513500.0],["1999-05-21",14.6016,14.8839,14.6016,14.8032,334800.0],["1999-05-24",14.8032,14.9243,14.5209,14.8839,207900.0],["1999-05-25",15.0453,15.1259,14.8032,14.8839,265100.0],["1999-05-26",14.8436,14.8436,14.4402,14.6016,186200.0],["1999-05-27",14.6985,15.183,14.5773,15.183,725900.0],["1999-05-28",15.0619,15.0619,14.86,14.86,132400.0],["1999-06-01",14.9004,15.3446,14.7792,14.9811,426300.0],["1999-06-02",15.0215,15.183,14.9408,15.1427,120900.0],["1999-06-03",15.2234,15.2234,15.0215,15.0619,228700.0],["1999-06-04",14.9408,14.9408,14.5773,14.6985,139000.0],["1999-06-07",14.7389,15.2638,14.6985,15.1427,296600.0],["1999-06-08",15.2234,15.2638,15.1427,15.183,258400.0],["1999-06-09",15.2234,15.2638,14.9408,15.0619,250600.0],["1999-06-10",15.1427,15.3446,15.1023,15.2234,256400.0],["1999-06-11",15.2234,15.3042,14.86,14.9004,387900.0],["1999-06-14",14.9004,15.1023,14.86,14.9408,200300.0],["1999-06-15",15.0215,15.1023,14.86,14.86,182400.0],["1999-06-16",14.9811,15.1023,14.4158,14.4562,460500.0],["1999-06-17",14.5773,14.7792,14.537,14.6177,233900.0],["1999-06-18",14.4158,14.4966,14.2947,14.2947,276300.0],["1999-06-21",14.2947,14.2947,13.7697,13.8909,320200.0],["1999-06-22",13.8909,14.1735,13.7293,13.8505,270500.0],["1999-06-23",13.8909,13.9313,13.6082,13.8101,236500.0],["1999-06-24",13.8909,14.4562,13.8505,14.012,233000.0],["1999-06-25",13.8909,14.1735,13.7294,14.1332,150600.0],["1999-06-28",14.2139,14.3351,13.9716,14.2543,227600.0],["1999-06-29",14.4158,15.0215,14.3351,14.7389,279100.0],["1999-06-30",14.8196,14.8196,14.3754,14.537,245400.0],["1999-07-01",14.6177,15.0215,14.6177,14.9408,127100.0],["1999-07-02",14.9408,15.1023,14.6177,14.6177,158700.0],["1999-07-06",14.7389,15.183,14.7389,14.9408,207300.0],["1999-07-07",15.0619,15.1427,14.9408,15.0619,144700.0],["1999-07-08",15.1023,15.1023,14.0928,14.2139,247800.0],["1999-07-09",14.537,14.6985,14.4966,14.537,125900.0],["1999-07-12",14.6985,14.7389,14.537,14.537,124800.0],["1999-07-13",14.537,14.86,14.4158,14.6177,112800.0],["1999-07-14",14.6581,14.6581,14.2543,14.4562,233300.0],["1999-07-15",14.6177,14.6177,14.2543,14.2947,204100.0],["1999-07-16",14.3754,14.4158,14.1332,14.4158,241000.0],["1999-07-19",14.4158,14.6581,14.3351,14.4158,184700.0],["1999-07-20",14.3754,14.3754,14.0928,14.1735,113100.0],["1999-07-21",14.2543,14.4966,14.0928,14.3754,179800.0],["1999-07-22",14.3754,14.3754,14.1332,14.3351,248900.0],["1999-07-23",14.3351,14.4966,14.0928,14.3351,372000.0],["1999-07-26",14.2139,14.4966,14.1332,14.4158,205500.0],["1999-07-27",14.4966,14.7792,14.0524,14.537,268600.0],["1999-07-28",14.4562,14.4562,12.7198,12.7198,977500.0],["1999-07-29",12.5987,12.6189,12.2757,12.5583,685100.0],["1999-07-30",12.5583,12.5583,12.0334,12.0738,707500.0],["1999-08-02",11.9122,11.9122,11.3065,11.7103,1125700.0],["1999-08-03",11.6296,11.993,11.6296,11.9526,515500.0],["1999-08-04",11.9526,11.993,11.6296,11.7103,587200.0],["1999-08-05",11.8718,11.8718,11.6296,11.7911,282900.0],["1999-08-06",11.6296,11.6296,11.145,11.4277,297800.0],["1999-08-09",11.4277,11.5084,10.9835,11.2661,213200.0],["1999-08-10",11.2661,11.2661,10.9835,11.1046,244600.0],["1999-08-11",11.2258,11.2258,10.9027,10.9835,400700.0],["1999-08-12",10.9835,10.9835,10.7816,10.9027,445500.0],["1999-08-13",10.9835,11.3469,10.9431,11.145,348900.0],["1999-08-16",11.145,11.3065,10.9835,11.0642,474600.0],["1999-08-17",11.0239,11.0642,10.822,10.8623,190500.0],["1999-08-18",10.9431,11.1046,10.8623,10.9431,357700.0],["1999-08-19",10.9835,10.9835,10.9027,10.9835,582700.0],["1999-08-20",10.9027,10.9835,10.8623,10.9431,267000.0],["1999-08-23",10.9431,10.9835,10.7008,10.7412,260500.0],["1999-08-24",10.8623,10.8623,10.4182,10.6201,176700.0],["1999-08-25",10.5797,10.822,10.4585,10.7412,299500.0],["1999-08-26",10.7412,11.0239,10.7412,10.9835,356000.0],["1999-08-27",10.9835,10.9835,10.7816,10.7816,551300.0],["1999-08-30",10.848,10.8884,10.5646,10.6861,173500.0],["1999-08-31",10.6456,10.686,10.3622,10.4027,506900.0],["1999-09-01",10.3622,10.4432,10.2408,10.3622,352400.0],["1999-09-02",10.3622,10.3622,10.2408,10.3622,316700.0],["1999-09-03",10.4027,10.5241,10.2813,10.3622,331300.0],["1999-09-07",10.3218,10.3622,10.2408,10.3218,545500.0],["1999-09-08",10.2408,10.3218,10.2003,10.2408,385900.0],["1999-09-09",10.2003,10.3218,10.2003,10.2813,386200.0],["1999-09-10",10.2813,10.3218,10.2003,10.2003,416200.0],["1999-09-13",10.2003,10.3218,10.2003,10.2813,147300.0],["1999-09-14",10.3218,10.3218,10.1194,10.1598,270700.0],["1999-09-15",10.2813,10.9289,10.2003,10.9289,379700.0],["1999-09-16",10.9289,11.0503,10.5646,10.6051,687400.0],["1999-09-17",10.4432,10.6051,10.4027,10.5646,265600.0],["1999-09-20",10.5646,10.6051,10.4432,10.4432,144400.0],["1999-09-21",10.3622,10.4027,10.3218,10.3218,217500.0],["1999-09-22",10.3218,10.3622,10.1599,10.2408,230000.0],["1999-09-23",10.2003,10.2813,9.8765,10.0384,558200.0],["1999-09-24",10.1194,10.1194,9.9575,10.0384,171700.0],["1999-09-27",10.0384,10.1194,9.7146,9.7146,398600.0],["1999-09-28",9.7955,9.8765,9.6336,9.7146,210200.0],["1999-09-29",10.5241,11.0099,10.0384,10.3218,734200.0],["1999-09-30",10.3218,10.6861,10.3218,10.6456,427300.0],["1999-10-01",10.6456,10.767,10.6051,10.6051,285800.0],["1999-10-04",10.6051,10.8884,10.6051,10.767,238400.0],["1999-10-05",10.8075,10.8884,10.2003,10.2813,252700.0],["1999-10-06",10.2813,10.4837,10.2003,10.2408,798000.0],["1999-10-07",10.2408,10.3218,10.1598,10.2003,794100.0],["1999-10-08",10.2813,10.5646,10.2813,10.3622,149600.0],["1999-10-11",10.4027,10.6456,10.4027,10.5241,295400.0],["1999-10-12",10.5241,10.5646,10.4432,10.5646,258500.0],["1999-10-13",10.5241,10.6456,10.4432,10.4837,255200.0],["1999-10-14",10.4432,10.4837,10.2813,10.4432,615100.0],["1999-10-15",10.3218,10.3622,9.917,10.2003,204100.0],["1999-10-18",10.1598,10.5241,10.1598,10.4432,83700.0],["1999-10-19",10.3622,10.4837,10.2408,10.2813,291000.0],["1999-10-20",10.3218,10.3218,10.1598,10.2003,148100.0],["1999-10-21",10.1598,10.3218,9.8765,10.2003,309400.0],["1999-10-22",10.2003,10.4027,10.1194,10.2813,184800.0],["1999-10-25",10.3218,10.3218,10.0384,10.2003,92800.0],["1999-10-26",10.0384,10.1194,9.9575,10.1194,224500.0],["1999-10-27",10.0384,10.2003,9.9575,9.9575,403400.0],["1999-10-28",9.9979,10.2003,9.8765,9.917,277200.0],["1999-10-29",9.8765,9.9979,9.7955,9.8765,366500.0],["1999-11-01",10.0384,10.2003,9.8765,10.2003,155700.0],["1999-11-02",10.2003,10.4837,10.1598,10.2813,261100.0],["1999-11-03",10.3218,10.6051,10.3218,10.5241,203900.0],["1999-11-04",10.6051,10.686,10.5241,10.6051,205000.0],["1999-11-05",10.6051,10.848,10.6051,10.8075,254600.0],["1999-11-08",10.7265,10.7265,10.5241,10.6861,298500.0],["1999-11-09",10.6861,10.6861,10.5241,10.6456,209400.0],["1999-11-10",10.5646,11.0099,10.5241,10.9289,257700.0],["1999-11-11",10.9289,11.3337,10.8884,11.1718,366500.0],["1999-11-12",11.1718,11.3742,11.0099,11.2932,262600.0],["1999-11-15",11.2932,11.2932,10.8075,11.2932,295800.0],["1999-11-16",11.2123,11.4956,11.1313,11.1718,269700.0],["1999-11-17",11.2123,11.4146,11.0908,11.2932,184400.0],["1999-11-18",11.3337,11.6575,11.2932,11.6575,239100.0],["1999-11-19",11.6575,11.6575,11.3337,11.3742,323000.0],["1999-11-22",11.4146,11.617,11.3337,11.3337,167000.0],["1999-11-23",11.3742,11.7385,11.3337,11.4146,363300.0],["1999-11-24",11.4551,11.4956,11.3337,11.3337,462400.0],["1999-11-26",11.3337,11.4146,11.0099,11.4146,237400.0],["1999-11-29",11.2783,11.2783,10.8726,11.1972,192000.0],["1999-11-30",11.0755,11.2783,10.9943,11.2783,265800.0],["1999-12-01",11.1566,11.3595,11.1161,11.3595,160300.0],["1999-12-02",11.2378,11.4812,11.1566,11.4406,140100.0],["1999-12-03",11.3595,11.5217,11.1972,11.2378,204500.0],["1999-12-06",11.0755,11.1566,10.7915,11.1566,188800.0],["1999-12-07",11.2378,11.2378,10.9538,11.1566,207100.0],["1999-12-08",11.1566,11.1566,11.0349,11.0755,129300.0],["1999-12-09",11.1566,11.4812,11.1161,11.3595,241500.0],["1999-12-10",11.2783,11.3189,10.9538,11.0349,181300.0],["1999-12-13",10.9538,10.9538,10.7104,10.8219,191700.0],["1999-12-14",10.7509,11.2378,10.7509,11.1161,296100.0],["1999-12-15",11.0349,11.1161,10.7509,10.7509,631300.0],["1999-12-16",10.7509,10.8726,10.5075,10.7104,455800.0],["1999-12-17",10.6292,10.9538,10.6292,10.8321,310400.0],["1999-12-20",10.7915,10.9132,10.6292,10.7509,116800.0],["1999-12-21",10.8321,10.8726,10.6292,10.6698,227400.0],["1999-12-22",10.6292,11.1161,10.5886,10.9943,185100.0],["1999-12-23",10.9943,11.1566,10.9132,10.9943,205100.0],["1999-12-27",10.9132,10.9943,10.8321,10.9132,144900.0],["1999-12-28",10.7915,10.9538,10.3047,10.3858,328800.0],["1999-12-29",10.4669,10.5886,10.3858,10.5481,218100.0],["1999-12-30",10.6292,10.7915,10.5886,10.5886,211400.0],["1999-12-31",10.5886,10.7509,10.5075,10.5481,457000.0],["2000-01-03",10.6292,10.6292,10.3858,10.4264,235200.0],["2000-01-04",10.3858,10.4669,10.3452,10.3858,188600.0],["2000-01-05",10.3858,10.5886,10.3858,10.4264,168900.0],["2000-01-06",10.5075,10.5887,10.3858,10.5075,177700.0],["2000-01-07",10.5886,10.9943,10.5886,10.9943,170300.0],["2000-01-10",10.9943,10.9943,10.8321,10.8726,204000.0],["2000-01-11",10.7104,10.9943,10.7104,10.9538,182200.0],["2000-01-12",10.9132,10.9943,10.7104,10.7509,90500.0],["2000-01-13",11.2783,11.2783,11.0349,11.1566,602200.0],["2000-01-14",11.1566,11.1566,10.4669,10.5886,227500.0],["2000-01-18",10.5886,10.6292,10.3452,10.3858,228600.0],["2000-01-19",10.3858,10.4264,10.2235,10.2235,199800.0],["2000-01-20",10.3047,10.3452,10.1424,10.1424,215600.0],["2000-01-21",10.1829,10.1829,9.9801,10.0207,152800.0],["2000-01-24",9.9801,10.0612,9.615,9.615,293500.0],["2000-01-25",9.6556,9.6556,8.8442,9.2499,723800.0],["2000-01-26",9.2499,9.4527,9.0064,9.0876,262000.0],["2000-01-27",9.0876,9.2499,8.9659,9.2093,239100.0],["2000-01-28",9.2499,9.2904,9.0064,9.2499,251700.0],["2000-01-31",9.331,9.331,8.8036,8.8847,506400.0],["2000-02-01",8.8847,9.0876,8.8847,9.0064,348800.0],["2000-02-02",9.0876,9.1687,8.763,8.8036,717300.0],["2000-02-03",8.8442,8.9253,8.5196,8.6007,486700.0],["2000-02-04",8.5196,8.6007,8.3979,8.4385,442700.0],["2000-02-07",8.4385,8.4385,8.1545,8.3573,217400.0],["2000-02-08",8.3573,8.3573,8.1545,8.3168,539500.0],["2000-02-09",8.3573,8.3979,8.0733,8.1139,280900.0],["2000-02-10",8.0328,8.1545,7.6271,7.7488,414400.0],["2000-02-11",7.7488,7.7893,7.1402,7.3025,826500.0],["2000-02-14",7.3025,7.4242,6.978,7.1402,605600.0],["2000-02-15",7.1402,7.2214,6.978,7.0185,714100.0],["2000-02-16",7.0997,7.1402,6.978,7.0591,423500.0],["2000-02-17",7.0997,7.1808,6.8968,6.978,518300.0],["2000-02-18",6.978,7.0185,6.8563,6.9374,353300.0],["2000-02-22",7.0185,7.0997,6.8157,6.8968,443700.0],["2000-02-23",6.8968,6.8968,6.3694,6.4506,455300.0],["2000-02-24",6.4911,6.5317,6.3288,6.4506,769400.0],["2000-02-25",6.5723,7.5054,6.5723,7.0997,720700.0],["2000-02-28",7.5736,7.6551,7.0036,7.085,394900.0],["2000-02-29",7.085,7.3293,6.7185,6.7185,688900.0],["2000-03-01",6.8,7.1665,6.6778,6.8814,377800.0],["2000-03-02",6.9221,7.0443,6.7185,6.8,395000.0],["2000-03-03",6.8814,7.0036,6.6371,6.8,321000.0],["2000-03-06",6.8,6.9221,6.5557,6.5557,361700.0],["2000-03-07",6.5557,6.7185,6.3521,6.4335,443200.0],["2000-03-08",6.4742,6.6371,6.4335,6.5149,665400.0],["2000-03-09",6.5964,6.9221,6.515,6.5964,532400.0],["2000-03-10",6.515,6.5964,5.9449,6.1078,837900.0],["2000-03-13",6.1892,6.4335,6.067,6.1078,304400.0],["2000-03-14",6.2299,6.3521,6.0263,6.067,421300.0],["2000-03-15",5.8635,5.8635,5.5377,5.8635,1607400.0],["2000-03-16",5.8635,6.8407,5.782,6.5964,970200.0],["2000-03-17",6.4335,6.7593,6.3521,6.3521,657400.0],["2000-03-20",6.515,6.8407,6.4335,6.5557,436500.0],["2000-03-21",6.6371,6.8407,6.515,6.8,424100.0],["2000-03-22",6.8407,6.8814,6.7593,6.8407,578700.0],["2000-03-23",7.0036,7.1664,6.8814,7.085,459900.0],["2000-03-24",7.085,7.085,6.8,6.9221,799700.0],["2000-03-27",6.9221,7.0036,6.515,6.5964,409200.0],["2000-03-28",6.515,6.8,6.515,6.6778,468100.0],["2000-03-29",6.6778,6.7593,6.4742,6.5964,339700.0],["2000-03-30",6.5964,7.2479,6.5964,6.9629,560900.0],["2000-03-31",7.0443,7.2479,6.7185,7.2479,1130400.0],["2000-04-03",7.2479,7.2886,6.5964,6.6778,485300.0],["2000-04-04",6.7593,7.0036,6.7593,7.0036,291100.0],["2000-04-05",7.085,7.2479,6.8814,7.2479,372700.0],["2000-04-06",7.1664,7.1664,6.6778,6.7593,469600.0],["2000-04-07",6.5964,6.7593,6.5557,6.5964,304900.0],["2000-04-10",6.8407,6.8407,6.5964,6.6371,192000.0],["2000-04-11",6.7185,6.7593,6.5557,6.7593,170700.0],["2000-04-12",6.8,6.8814,6.515,6.5557,203800.0],["2000-04-13",6.6371,7.085,6.5964,7.0443,483400.0],["2000-04-14",7.0443,7.0443,6.5964,6.5964,253600.0],["2000-04-17",6.6371,6.8407,6.515,6.8,325100.0],["2000-04-18",6.7185,6.7593,6.5964,6.7593,165300.0],["2000-04-19",6.8,6.8,6.5964,6.7185,196800.0],["2000-04-20",6.6371,6.8814,6.6371,6.8,146200.0],["2000-04-24",6.8814,6.9221,6.6778,6.8,257100.0],["2000-04-25",6.8407,7.2479,6.8407,7.1664,355300.0],["2000-04-26",7.1664,7.3293,7.1664,7.1664,459400.0],["2000-04-27",7.1664,7.4108,7.1257,7.1664,961900.0],["2000-04-28",7.2072,7.2072,6.8,6.8,384800.0],["2000-05-01",6.8814,7.1257,6.8,6.8,194400.0],["2000-05-02",6.8407,6.9629,6.7185,6.7593,138200.0],["2000-05-03",6.7593,7.0036,6.6778,6.6778,370800.0],["2000-05-04",6.8814,7.085,6.8,7.0036,438900.0],["2000-05-05",7.0036,7.0036,6.515,6.7593,343800.0],["2000-05-08",6.8,6.8,6.515,6.6371,172500.0],["2000-05-09",6.5964,6.7185,6.3928,6.6371,465700.0],["2000-05-10",6.5557,6.8407,6.4742,6.7593,256100.0],["2000-05-11",6.8407,7.0443,6.7185,6.9221,601400.0],["2000-05-12",6.9221,7.0036,6.6778,6.8407,197500.0],["2000-05-15",6.8814,6.9221,6.6371,6.6371,287600.0],["2000-05-16",6.7185,6.8407,6.6371,6.8407,159100.0],["2000-05-17",6.8,6.8407,6.6371,6.8,180400.0],["2000-05-18",6.8,6.9221,6.6778,6.8,185200.0],["2000-05-19",6.8,6.8814,6.5557,6.5557,270700.0],["2000-05-22",6.6371,6.7185,6.515,6.5964,321800.0],["2000-05-23",6.5964,6.7593,6.4335,6.5557,232100.0],["2000-05-24",6.5964,6.6371,6.4335,6.4335,370700.0],["2000-05-25",6.4335,6.7593,6.4335,6.5557,455300.0],["2000-05-26",6.5964,6.6371,6.4335,6.4335,433800.0],["2000-05-30",6.5006,6.5823,6.5006,6.5823,157500.0],["2000-05-31",6.5823,6.705,6.4597,6.4597,250300.0],["2000-06-01",6.4597,6.6641,6.4597,6.6232,262700.0],["2000-06-02",6.6641,6.705,6.5823,6.6641,178400.0],["2000-06-05",6.6232,6.8276,6.5414,6.7868,306400.0],["2000-06-06",6.7868,6.8276,6.6232,6.6641,320100.0],["2000-06-07",6.5823,6.6232,6.4597,6.6232,246700.0],["2000-06-08",6.6232,6.6232,6.5006,6.5414,675200.0],["2000-06-09",6.5414,6.5414,6.4597,6.5414,180100.0],["2000-06-12",6.5415,6.5415,6.3779,6.4188,161800.0],["2000-06-13",6.3779,6.4188,6.337,6.3779,158300.0],["2000-06-14",6.4188,6.4188,6.2553,6.2961,117900.0],["2000-06-15",6.2961,6.5006,6.2961,6.4597,237200.0],["2000-06-16",6.3779,6.4597,6.337,6.4188,316600.0],["2000-06-19",6.4188,6.4597,6.2961,6.2961,176700.0],["2000-06-20",6.2961,6.337,6.2144,6.2553,226300.0],["2000-06-21",5.9691,6.01,5.8055,5.9282,790800.0],["2000-06-22",6.01,6.0508,5.8464,5.8464,360900.0],["2000-06-23",5.8873,5.8873,5.7238,5.8055,253700.0],["2000-06-26",5.8873,5.9691,5.8055,5.8464,162800.0],["2000-06-27",5.8873,5.9282,5.6011,5.6011,260500.0],["2000-06-28",5.6829,5.8464,5.642,5.8464,189300.0],["2000-06-29",5.9282,6.0508,5.8055,5.9282,294400.0],["2000-06-30",5.8873,6.01,5.5602,5.7238,531600.0],["2000-07-03",5.7238,5.8873,5.7238,5.8055,89300.0],["2000-07-05",5.8055,5.9691,5.8055,5.8055,330400.0],["2000-07-06",5.8464,5.9282,5.8464,5.8873,207600.0],["2000-07-07",5.9691,6.0917,5.8055,5.8055,609700.0],["2000-07-10",5.8055,6.0917,5.8055,5.8055,220900.0],["2000-07-11",5.8873,5.9691,5.8055,5.8464,546900.0],["2000-07-12",5.8464,5.9282,5.8464,5.8464,143400.0],["2000-07-13",5.8464,6.0508,5.8464,6.01,361400.0],["2000-07-14",6.0508,6.0917,5.9691,5.9691,137300.0],["2000-07-17",6.0508,6.0508,5.8873,5.9282,221300.0],["2000-07-18",5.9282,6.1326,5.8873,6.0508,224500.0],["2000-07-19",6.0917,6.1735,6.0917,6.1326,1355800.0],["2000-07-20",6.2961,6.4188,6.2144,6.3779,411900.0],["2000-07-21",6.4188,6.4597,6.1326,6.1735,214600.0],["2000-07-24",6.1326,6.2553,6.1326,6.1326,222000.0],["2000-07-25",6.2144,6.2553,6.0917,6.1326,225000.0],["2000-07-26",6.1735,6.2553,6.0917,6.1735,271400.0],["2000-07-27",6.2144,6.2553,6.1735,6.2553,327700.0],["2000-07-28",6.1735,6.2961,6.1326,6.2144,229600.0],["2000-07-31",6.2144,6.2553,6.0508,6.1326,212400.0],["2000-08-01",6.0508,6.0508,5.8464,5.8873,355100.0],["2000-08-02",5.8873,5.9282,5.8055,5.8464,506800.0],["2000-08-03",5.8873,6.2553,5.8055,6.1735,287300.0],["2000-08-04",6.0917,6.4597,6.01,6.1326,328000.0],["2000-08-07",6.0508,6.3779,6.0508,6.2553,236300.0],["2000-08-08",6.2144,6.2553,5.9282,6.01,435800.0],["2000-08-09",6.0508,6.2144,6.01,6.2144,363200.0],["2000-08-10",6.2144,6.2553,6.1735,6.2553,394500.0],["2000-08-11",6.2144,6.2553,6.1326,6.1735,188600.0],["2000-08-14",6.2144,6.2144,6.0917,6.1326,256400.0],["2000-08-15",6.1326,6.337,6.0917,6.1326,212900.0],["2000-08-16",6.1735,6.2553,6.1326,6.2553,117900.0],["2000-08-17",6.2553,6.2553,6.1735,6.2553,193800.0],["2000-08-18",6.2144,6.2961,6.1735,6.2961,249700.0],["2000-08-21",6.2961,6.2961,6.1326,6.1735,212200.0],["2000-08-22",6.1326,6.2144,6.0917,6.1735,141500.0],["2000-08-23",6.0917,6.2144,6.0917,6.2144,82700.0],["2000-08-24",6.1735,6.2553,6.1735,6.2553,169500.0],["2000-08-25",6.2144,6.2144,6.1735,6.2144,262300.0],["2000-08-28",6.1326,6.1735,6.0917,6.1326,177000.0],["2000-08-29",6.0917,6.1326,6.0508,6.0917,132000.0],["2000-08-30",5.9948,6.0769,5.9127,5.9948,149800.0],["2000-08-31",5.9538,6.1591,5.9127,6.0359,377400.0],["2000-09-01",6.0769,6.1591,6.0359,6.118,165900.0],["2000-09-05",6.0359,6.0769,5.9948,6.0359,177400.0],["2000-09-06",5.9948,6.118,5.9948,6.0769,368200.0],["2000-09-07",6.118,6.2001,6.0769,6.2001,144900.0],["2000-09-08",6.1591,6.2001,6.118,6.2001,136100.0],["2000-09-11",6.1591,6.2001,5.9948,6.1591,154700.0],["2000-09-12",6.1591,6.1591,6.0359,6.118,391900.0],["2000-09-13",6.2001,6.2412,6.118,6.118,272600.0],["2000-09-14",6.2412,6.2822,6.0769,6.2001,294800.0],["2000-09-15",6.0769,6.2001,6.0769,6.1591,408200.0],["2000-09-18",6.118,6.2001,6.0359,6.0769,290500.0],["2000-09-19",6.0359,6.2412,5.9948,6.2412,234800.0],["2000-09-20",6.2001,6.3644,6.2001,6.3644,307700.0],["2000-09-21",6.3644,6.4465,6.2822,6.4054,195300.0],["2000-09-22",6.4054,6.4054,6.2001,6.2412,908100.0],["2000-09-25",6.2412,6.2822,6.1591,6.2001,868100.0],["2000-09-26",6.2001,6.3644,6.2001,6.3644,627800.0],["2000-09-27",6.3233,6.4054,6.3233,6.3233,1489900.0],["2000-09-28",6.3644,6.3644,6.2412,6.2822,600000.0],["2000-09-29",6.3233,6.5697,6.2822,6.5697,302400.0],["2000-10-02",6.5697,6.6107,6.3644,6.4054,285100.0],["2000-10-03",6.4875,6.6929,6.4875,6.6107,174500.0],["2000-10-04",6.6107,6.6107,6.5697,6.6107,64500.0],["2000-10-05",6.5697,7.3498,6.5697,6.8981,437700.0],["2000-10-06",6.9392,7.1856,6.8982,7.1856,290200.0],["2000-10-09",7.1445,7.2266,7.0624,7.2266,106700.0],["2000-10-10",7.2266,7.2266,6.9392,7.2266,198800.0],["2000-10-11",7.1856,7.2266,7.0213,7.1035,111000.0],["2000-10-12",7.0624,7.1856,7.0624,7.1856,135300.0],["2000-10-13",7.1035,7.1856,6.8571,6.8571,309100.0],["2000-10-16",6.816,6.9392,6.6518,6.6928,188700.0],["2000-10-17",6.6518,6.6518,6.4875,6.5697,189200.0],["2000-10-18",6.4875,6.6518,6.4054,6.5697,111400.0],["2000-10-19",6.5697,6.6928,6.4875,6.6928,128700.0],["2000-10-20",6.6928,6.8571,6.5697,6.6928,218900.0],["2000-10-23",6.6518,6.6929,6.5697,6.6107,100100.0],["2000-10-24",6.6518,6.6928,6.6518,6.6928,70800.0],["2000-10-25",6.6518,6.8571,6.6518,6.816,153900.0],["2000-10-26",6.816,7.1035,6.816,7.0624,240400.0],["2000-10-27",7.0624,7.4319,7.0624,7.4319,336900.0],["2000-10-30",7.3498,7.473,7.2266,7.3498,93800.0],["2000-10-31",7.3909,7.4319,7.2266,7.3498,203400.0],["2000-11-01",7.2677,7.9247,7.2677,7.8836,406000.0],["2000-11-02",8.2121,8.7869,8.171,8.4995,475400.0],["2000-11-03",8.4995,8.828,8.4995,8.7459,260400.0],["2000-11-06",8.828,9.0744,8.7048,8.7869,641300.0],["2000-11-07",8.8691,8.9101,8.5816,8.6227,125000.0],["2000-11-08",8.6227,9.2797,8.5816,9.1565,700500.0],["2000-11-09",9.1975,9.6081,9.0333,9.4439,984800.0],["2000-11-10",9.3618,9.485,9.1154,9.3618,264800.0],["2000-11-13",9.1975,9.2797,8.0478,9.0333,450600.0],["2000-11-14",8.8691,8.8691,8.0068,8.13,378400.0],["2000-11-15",8.0478,8.4174,7.9657,8.3763,223200.0],["2000-11-16",8.3763,8.3763,8.0068,8.0889,210700.0],["2000-11-17",8.0889,8.2942,7.9247,8.0478,216600.0],["2000-11-20",8.0478,8.0889,7.5551,7.8425,395000.0],["2000-11-21",7.8425,8.3763,7.6372,8.3763,308200.0],["2000-11-22",8.2942,8.7869,8.171,8.7869,238300.0],["2000-11-24",8.6227,8.6227,8.2531,8.3763,201000.0],["2000-11-27",8.2942,8.869,8.2942,8.828,223500.0],["2000-11-28",8.6637,8.7869,8.4174,8.7459,551400.0],["2000-11-29",8.7722,9.1841,8.6487,9.1017,159600.0],["2000-11-30",9.0605,9.2253,9.0193,9.2253,308900.0],["2000-12-01",9.1841,9.39,9.1017,9.2253,502000.0],["2000-12-04",8.8958,8.8958,8.0309,8.2368,929800.0],["2000-12-05",8.3604,8.3604,7.9074,7.9897,600000.0],["2000-12-06",7.9897,8.0721,7.6603,7.7426,552000.0],["2000-12-07",7.7426,7.9897,7.5779,7.9074,554500.0],["2000-12-08",7.9074,8.0309,7.4955,8.0309,710300.0],["2000-12-11",8.0309,8.0721,7.7838,8.0721,306800.0],["2000-12-12",7.9897,7.9897,7.6603,7.7426,417000.0],["2000-12-13",7.7426,7.7426,7.3308,7.7426,348900.0],["2000-12-14",7.7426,7.7426,7.4543,7.4543,486400.0],["2000-12-15",7.3308,7.5779,7.1249,7.4131,905900.0],["2000-12-18",7.4955,7.7426,7.4543,7.7426,425000.0],["2000-12-19",7.6603,7.7014,7.4955,7.5779,346600.0],["2000-12-20",7.5779,7.825,7.5367,7.5779,397100.0],["2000-12-21",7.6191,8.1956,7.6191,8.1956,459600.0],["2000-12-22",8.1545,8.5663,8.0721,8.3604,525400.0],["2000-12-26",8.278,8.4839,8.1956,8.278,288900.0],["2000-12-27",8.278,8.4016,8.278,8.3192,433600.0],["2000-12-28",8.2368,8.5663,8.2368,8.4016,909500.0],["2000-12-29",8.278,8.4839,8.0721,8.4016,1386000.0],["2001-01-02",7.9074,8.0721,7.4543,7.7838,5497200.0],["2001-01-03",7.825,8.0309,7.5779,7.6191,2531600.0],["2001-01-04",7.6191,7.6603,7.0013,7.1249,3452800.0],["2001-01-05",7.166,7.5367,7.0837,7.5367,1809300.0],["2001-01-08",7.5367,7.7426,7.4955,7.7426,1745700.0],["2001-01-09",7.9074,8.1133,7.9074,8.1133,2463400.0],["2001-01-10",7.9897,8.3604,7.9897,8.278,1132600.0],["2001-01-11",8.3192,8.3604,7.9074,7.9485,1332800.0],["2001-01-12",7.9485,8.0309,7.825,7.9074,1464700.0],["2001-01-16",7.9485,8.1956,7.9485,8.1956,1476900.0],["2001-01-17",8.2368,9.0605,8.2368,8.3192,1959100.0],["2001-01-18",8.4016,8.5251,8.3192,8.3604,494700.0],["2001-01-19",8.3192,8.4016,8.278,8.3192,600100.0],["2001-01-22",8.3604,8.3604,8.1545,8.1956,766700.0],["2001-01-23",8.1956,8.278,8.0721,8.278,623800.0],["2001-01-24",8.1956,8.3192,8.1133,8.3192,740000.0],["2001-01-25",8.8134,8.8958,8.278,8.6075,4442300.0],["2001-01-26",8.5251,9.2664,8.4839,9.1841,3106000.0],["2001-01-29",9.1198,9.1198,8.7772,8.8892,1126800.0],["2001-01-30",8.8299,8.8958,8.6124,8.7508,552400.0],["2001-01-31",8.7903,9.0605,8.7706,8.9617,601200.0],["2001-02-01",8.9287,8.9287,8.5136,8.764,493800.0],["2001-02-02",8.6981,10.2137,8.6981,8.731,557800.0],["2001-02-05",8.731,9.0012,8.6652,8.9749,622400.0],["2001-02-06",8.9946,9.1396,8.9221,9.1264,665000.0],["2001-02-07",9.1264,9.1264,8.5993,8.6454,772300.0],["2001-02-08",8.652,8.9287,8.652,8.9287,479900.0],["2001-02-09",8.9221,8.9617,8.6981,8.9287,391500.0],["2001-02-12",8.9617,8.988,8.7772,8.876,1241200.0],["2001-02-13",8.909,8.9287,8.8167,8.8431,404700.0],["2001-02-14",8.8365,8.8431,8.5663,8.8101,494300.0],["2001-02-15",8.8299,8.8299,8.5663,8.6124,596700.0],["2001-02-16",8.619,8.6652,8.4016,8.4938,700000.0],["2001-02-20",8.5531,8.6651,8.4213,8.5861,910200.0],["2001-02-21",8.5861,8.619,8.2105,8.3752,1049300.0],["2001-02-22",8.3093,8.4609,8.3027,8.4279,899600.0],["2001-02-23",8.4016,8.5927,8.3027,8.4016,526100.0],["2001-02-26",8.4082,8.5334,8.4016,8.4147,873800.0],["2001-02-27",8.461,8.4941,8.3685,8.461,901400.0],["2001-02-28",8.5932,8.6263,8.0776,8.3354,1872000.0],["2001-03-01",8.2958,8.3288,8.0512,8.2627,922800.0],["2001-03-02",8.2693,8.5271,8.1966,8.3288,712600.0],["2001-03-05",8.3949,8.4412,8.1966,8.2495,408000.0],["2001-03-06",8.2495,8.2495,8.1041,8.1305,413400.0],["2001-03-07",8.1305,8.2759,8.1173,8.2429,1254800.0],["2001-03-08",8.2429,8.428,8.1966,8.428,461300.0],["2001-03-09",8.3619,8.3619,8.1834,8.3288,439200.0],["2001-03-12",8.3288,8.4214,8.1437,8.4015,459000.0],["2001-03-13",8.5271,8.9237,8.461,8.851,1913200.0],["2001-03-14",8.8246,9.2873,8.6725,8.6924,2197000.0],["2001-03-15",8.9237,8.9898,8.6593,8.8709,1018000.0],["2001-03-16",8.9171,9.0031,8.6064,8.6329,1647500.0],["2001-03-19",8.7585,8.9039,8.6329,8.9039,632900.0],["2001-03-20",8.8576,8.8642,8.3288,8.4214,1910700.0],["2001-03-21",8.3949,8.5866,8.1966,8.2164,572400.0],["2001-03-22",8.1636,8.1966,7.7537,7.952,833000.0],["2001-03-23",7.9851,8.0181,7.7008,7.8331,720500.0],["2001-03-26",7.767,7.9917,7.7339,7.8529,588900.0],["2001-03-27",7.8,8.0644,7.7207,8.0644,806700.0],["2001-03-28",7.9983,8.0181,7.5819,7.6017,788300.0],["2001-03-29",7.681,7.767,7.5819,7.6017,500000.0],["2001-03-30",8.5998,8.9039,8.5007,8.9039,7277100.0],["2001-04-02",8.8576,8.8576,8.5932,8.6329,1526200.0],["2001-04-03",8.6395,8.7519,8.5668,8.6924,1247300.0],["2001-04-04",8.7254,8.9898,8.7188,8.8246,1084300.0],["2001-04-05",8.8576,9.0824,8.7122,8.9105,1625200.0],["2001-04-06",8.9105,8.9105,8.7585,8.7585,1149500.0],["2001-04-09",8.7915,9.0559,8.7915,8.9568,843400.0],["2001-04-10",9.0229,9.122,8.9898,9.0295,819300.0],["2001-04-11",9.0295,9.0295,8.8576,8.9303,608500.0],["2001-04-12",8.9237,9.1088,8.7915,8.9237,926500.0],["2001-04-16",8.9568,9.089,8.937,8.937,599200.0],["2001-04-17",8.9898,9.089,8.9237,8.9436,765400.0],["2001-04-18",8.9568,9.2212,8.937,8.9898,886600.0],["2001-04-19",8.9898,9.2542,8.9634,9.2542,1023200.0],["2001-04-20",9.2542,9.3137,9.0559,9.089,1546500.0],["2001-04-23",9.122,9.1551,9.0956,9.1287,403100.0],["2001-04-24",9.1617,9.2212,9.089,9.089,406800.0],["2001-04-25",9.122,9.1881,9.1022,9.1287,336400.0],["2001-04-26",9.1617,9.3864,9.0758,9.1154,938600.0],["2001-04-27",9.1551,9.2344,9.089,9.1617,627400.0],["2001-04-30",9.2014,9.3534,9.0559,9.1022,1146100.0],["2001-05-01",8.9237,9.1683,8.9039,8.9964,697000.0],["2001-05-02",9.0295,9.2212,8.9964,9.1881,627700.0],["2001-05-03",9.1551,9.2212,8.9964,9.0361,303300.0],["2001-05-04",8.97,9.089,8.8973,9.0229,619800.0],["2001-05-07",9.089,9.089,8.8907,8.9634,362400.0],["2001-05-08",8.9766,8.9766,8.9039,8.9502,260300.0],["2001-05-09",8.9237,8.9436,8.7585,8.8246,335200.0],["2001-05-10",8.8246,8.8246,8.732,8.7585,600600.0],["2001-05-11",8.7585,8.7717,8.6924,8.732,262800.0],["2001-05-14",8.6924,8.699,8.6329,8.6725,298800.0],["2001-05-15",8.6593,8.7188,8.6461,8.6659,437700.0],["2001-05-16",8.6659,8.7651,8.6395,8.7651,216200.0],["2001-05-17",8.732,8.8907,8.6593,8.8907,397500.0],["2001-05-18",8.8246,8.8642,8.6659,8.7254,335700.0],["2001-05-21",8.7254,8.8246,8.7254,8.8246,475700.0],["2001-05-22",8.8246,8.8246,8.732,8.7915,266100.0],["2001-05-23",8.7915,8.9237,8.4941,8.5007,664400.0],["2001-05-24",8.5007,8.5932,8.4147,8.4875,473500.0],["2001-05-25",8.4742,8.4742,8.3156,8.3486,393400.0],["2001-05-29",8.3751,8.5007,8.2297,8.461,652900.0],["2001-05-30",8.461,8.461,8.1228,8.3085,521700.0],["2001-05-31",8.3151,8.4544,8.3151,8.4478,292900.0],["2001-06-01",8.4478,8.5207,8.4013,8.5008,301000.0],["2001-06-04",8.5008,8.5737,8.2953,8.3218,221700.0],["2001-06-05",8.2886,8.2886,8.156,8.1892,324800.0],["2001-06-06",8.1892,8.1892,7.9969,8.0831,363800.0],["2001-06-07",8.0831,8.0831,8.0101,8.0101,400600.0],["2001-06-08",8.0101,8.0168,7.8642,7.8775,270600.0],["2001-06-11",7.8245,7.8245,7.6255,7.6918,843700.0],["2001-06-12",7.6918,7.6918,7.4332,7.5327,619800.0],["2001-06-13",7.5393,7.6388,7.473,7.546,705500.0],["2001-06-14",7.5393,7.5857,7.4664,7.5791,546100.0],["2001-06-15",7.5128,7.5658,7.4995,7.546,472600.0],["2001-06-18",7.294,7.294,6.0673,6.2131,13110000.0],["2001-06-19",6.1468,6.1535,5.6694,5.7821,4645800.0],["2001-06-20",5.8484,6.3391,5.8484,6.3259,6163500.0],["2001-06-21",6.3259,6.7635,6.1336,6.1601,4016400.0],["2001-06-22",6.2264,6.359,6.0938,6.1269,1690000.0],["2001-06-25",6.1535,6.3391,6.1336,6.1999,1814200.0],["2001-06-26",6.1535,6.1667,5.8683,5.8949,3123500.0],["2001-06-27",5.9545,6.1071,5.8087,5.8683,4385400.0],["2001-06-28",5.8352,6.0938,5.7026,6.0805,5995100.0],["2001-06-29",6.1336,6.1336,5.9678,6.1071,1913200.0],["2001-07-02",6.1535,6.1667,6.1004,6.1667,2953800.0],["2001-07-03",6.1667,6.2463,6.1535,6.2397,1941400.0],["2001-07-05",6.2463,6.2993,6.1667,6.2463,2207200.0],["2001-07-06",6.2529,6.6309,6.2131,6.5845,3194600.0],["2001-07-09",6.5646,6.6375,6.5447,6.6176,3451400.0],["2001-07-10",6.6176,6.7105,6.5513,6.5977,1973300.0],["2001-07-11",6.5977,6.5977,6.5314,6.5513,2201200.0],["2001-07-12",6.5646,6.5646,6.3458,6.3789,1790200.0],["2001-07-13",6.3856,6.4386,6.3325,6.3988,961400.0],["2001-07-16",6.3789,6.4121,6.3524,6.3988,764500.0],["2001-07-17",6.3789,6.3856,6.233,6.2861,1130200.0],["2001-07-18",6.2994,6.3192,6.233,6.2397,1050300.0],["2001-07-19",6.2662,6.3789,6.2662,6.3657,2027500.0],["2001-07-20",6.3325,6.6773,6.1468,6.6309,2595500.0],["2001-07-23",6.5646,6.611,6.4718,6.5977,1470000.0],["2001-07-24",6.5845,6.7171,6.3856,6.6839,3126400.0],["2001-07-25",6.6773,6.8232,6.611,6.8033,1622500.0],["2001-07-26",6.8033,7.1083,6.7304,7.0221,3216800.0],["2001-07-27",7.0155,7.0884,6.863,6.8961,650800.0],["2001-07-30",6.8961,6.9823,6.4386,6.5513,2283000.0],["2001-07-31",6.5513,6.8298,6.5314,6.8298,2676100.0],["2001-08-01",6.8298,6.9624,6.5646,6.8762,2440000.0],["2001-08-02",6.8829,6.9624,6.8298,6.8895,1785600.0],["2001-08-03",6.8895,7.0818,6.8762,7.0685,3363000.0],["2001-08-06",7.0287,7.0884,6.8696,6.9691,4333300.0],["2001-08-07",6.9691,7.2078,6.9094,6.9624,5810200.0],["2001-08-08",6.9624,7.1481,6.9293,7.115,3976400.0],["2001-08-09",7.0951,7.1481,7.0619,7.1282,1471600.0],["2001-08-10",7.42,7.42,6.9094,7.0951,1722500.0],["2001-08-13",7.0951,7.1216,6.9624,7.0486,1028500.0],["2001-08-14",7.0287,7.0951,6.9293,7.0884,1894200.0],["2001-08-15",7.0221,7.1017,6.9359,6.9492,2521100.0],["2001-08-16",6.9425,6.9956,6.8033,6.989,1938200.0],["2001-08-17",6.989,7.0221,6.8431,6.8895,1538700.0],["2001-08-20",6.9558,6.9558,6.7304,6.7834,1353200.0],["2001-08-21",6.8166,6.8298,6.737,6.7635,1273600.0],["2001-08-22",6.7569,6.8099,6.6972,6.7967,950800.0],["2001-08-23",6.7768,6.7834,6.7171,6.7569,598700.0],["2001-08-24",6.7503,6.8033,6.6839,6.7701,699400.0],["2001-08-27",6.7569,6.863,6.7502,6.8033,467600.0],["2001-08-28",6.7967,6.8895,6.7502,6.8431,1821200.0],["2001-08-29",6.8298,6.9097,6.8231,6.9097,600500.0],["2001-08-30",6.8897,6.9363,6.8165,6.8165,1008300.0],["2001-08-31",6.7965,7.0361,6.7765,7.0228,1554000.0],["2001-09-04",6.9562,7.0162,6.9429,6.9829,568600.0],["2001-09-05",6.9562,7.0028,6.9296,6.9829,864200.0],["2001-09-06",6.9629,6.9895,6.9296,6.9696,492400.0],["2001-09-07",6.9562,6.9562,6.6767,6.7699,1293300.0],["2001-09-10",6.7033,6.7565,6.6434,6.69,930000.0],["2001-09-17",6.3305,6.6301,6.3239,6.5236,2123300.0],["2001-09-18",6.4969,6.4969,6.3239,6.3505,812800.0],["2001-09-19",6.3505,6.4037,5.991,6.1242,1506100.0],["2001-09-20",6.0576,6.0576,5.6582,5.6981,2111200.0],["2001-09-21",5.6316,5.758,5.3919,5.7514,1327700.0],["2001-09-24",5.6848,5.8579,5.5583,5.5583,1898700.0],["2001-09-25",5.6915,6.011,5.6915,5.8845,2070200.0],["2001-09-26",6.224,6.6567,6.1974,6.65,4760200.0],["2001-09-27",6.69,6.7499,6.5568,6.7299,3359700.0],["2001-09-28",6.7299,6.8298,6.3904,6.67,5255300.0],["2001-10-01",6.6567,6.8564,6.4836,6.8497,2529300.0],["2001-10-02",6.8031,6.8165,6.7033,6.7898,963600.0],["2001-10-03",6.6234,6.7898,6.5901,6.7765,2572400.0],["2001-10-04",6.7699,6.7699,6.5102,6.5236,3433600.0],["2001-10-05",6.6234,6.65,6.3571,6.4903,1987600.0],["2001-10-08",6.4969,6.5302,6.3638,6.4903,646000.0],["2001-10-09",6.4903,6.4969,6.1907,6.3771,718900.0],["2001-10-10",6.3239,6.3838,6.2972,6.3039,781200.0],["2001-10-11",6.3239,6.5568,6.3239,6.5169,1171900.0],["2001-10-12",6.457,6.457,6.2972,6.3039,1125500.0],["2001-10-15",6.3039,6.3239,6.204,6.204,1536000.0],["2001-10-16",6.224,6.2906,6.1641,6.1641,694000.0],["2001-10-17",5.991,6.1508,5.8046,5.8246,1762600.0],["2001-10-18",5.991,6.0243,5.8912,5.8912,1012400.0],["2001-10-19",5.8978,6.0842,5.8912,6.0509,1244200.0],["2001-10-22",6.0509,6.1907,6.0443,6.1708,1434000.0],["2001-10-23",6.1574,6.1708,6.0243,6.0509,997000.0],["2001-10-24",6.0909,6.204,6.0243,6.1108,1295200.0],["2001-10-25",6.0443,6.0576,5.9245,5.991,929400.0],["2001-10-26",5.9844,6.011,5.8912,5.9844,1202000.0],["2001-10-29",5.991,6.0709,5.8978,6.0509,952700.0],["2001-10-30",6.0243,6.3105,6.0043,6.3105,1298300.0],["2001-10-31",6.3105,6.5236,6.3105,6.5169,1230100.0],["2001-11-01",6.5102,6.5236,6.3505,6.4903,956800.0],["2001-11-02",6.457,6.4903,6.457,6.4703,857300.0],["2001-11-05",6.5236,6.5768,6.3638,6.5568,1054600.0],["2001-11-06",6.6567,6.6567,6.5568,6.6567,752700.0],["2001-11-07",6.65,6.7699,6.65,6.7632,815100.0],["2001-11-08",6.7832,6.8098,6.69,6.7366,1024200.0],["2001-11-09",6.7233,6.9163,6.5901,6.9163,1180100.0],["2001-11-12",7.0494,7.136,6.9096,6.9629,3217500.0],["2001-11-13",7.1227,7.1559,7.0095,7.096,1285700.0],["2001-11-14",7.2159,7.3423,7.1293,7.2957,1602400.0],["2001-11-15",7.3224,7.4355,7.3224,7.3556,1597900.0],["2001-11-16",7.3623,7.4688,7.3623,7.3889,876100.0],["2001-11-19",7.4222,7.5088,7.4022,7.4555,834100.0],["2001-11-20",7.6685,7.988,7.5553,7.7817,2821800.0],["2001-11-21",7.8482,7.8549,7.7284,7.8016,1309200.0],["2001-11-23",7.8016,7.8416,7.7684,7.8216,839700.0],["2001-11-26",7.8216,7.8948,7.7151,7.8349,1348800.0],["2001-11-27",7.8216,7.8482,7.6552,7.7484,500900.0],["2001-11-28",7.7484,7.8686,7.5814,7.7818,1097700.0],["2001-11-29",7.7818,8.0089,7.7818,7.9755,1343000.0],["2001-11-30",7.9488,8.0957,7.8419,8.0356,2028700.0],["2001-12-03",7.6148,7.7484,7.4879,7.6014,1628400.0],["2001-12-04",7.5814,8.0156,7.548,7.9488,1463400.0],["2001-12-05",7.9488,8.2226,7.9221,8.1024,1351700.0],["2001-12-06",8.0156,8.0957,7.9354,8.0156,716000.0],["2001-12-07",7.8486,8.0289,7.7484,7.8285,819500.0],["2001-12-10",7.7484,7.7551,7.4946,7.5614,988000.0],["2001-12-11",7.6014,7.6215,7.3476,7.5012,612800.0],["2001-12-12",7.568,7.6816,7.4879,7.6014,530500.0],["2001-12-13",7.4679,7.6682,7.4278,7.5012,1071100.0],["2001-12-14",7.5146,7.5547,7.4678,7.5079,767600.0],["2001-12-17",7.4745,7.6816,7.4612,7.6816,769700.0],["2001-12-18",7.715,7.8285,7.715,7.7417,1544900.0],["2001-12-19",7.6148,7.8419,7.2274,7.2541,2749900.0],["2001-12-20",7.0136,7.1272,6.7464,6.9402,2431200.0],["2001-12-21",6.9001,7.4344,6.8132,7.361,1861600.0],["2001-12-24",7.3142,7.4612,7.2808,7.4077,460200.0],["2001-12-26",7.4077,7.5012,7.3743,7.4946,523600.0],["2001-12-27",7.4278,7.548,7.4144,7.4612,562000.0],["2001-12-28",7.4612,7.6081,7.4545,7.6081,655000.0],["2001-12-31",7.4812,7.715,7.3543,7.715,916400.0],["2002-01-02",7.4812,7.5346,7.2875,7.5346,1266600.0],["2002-01-03",7.4278,7.6883,7.4211,7.6816,1551000.0],["2002-01-04",8.3496,8.4965,8.2494,8.3763,5357000.0],["2002-01-07",8.4164,8.4498,8.216,8.2894,1922300.0],["2002-01-08",8.2894,8.3429,8.2494,8.2828,1402500.0],["2002-01-09",8.3162,8.3496,8.1625,8.1892,1299200.0],["2002-01-10",8.1826,8.1959,8.049,8.0824,1287900.0],["2002-01-11",8.049,8.0757,7.8152,7.8285,1422900.0],["2002-01-14",7.9955,8.0891,7.8486,8.0089,1195800.0],["2002-01-15",8.0156,8.1692,7.9555,8.1291,792500.0],["2002-01-16",8.1358,8.2026,7.9621,8.0089,1506000.0],["2002-01-17",8.0289,8.1559,7.9688,8.1492,580500.0],["2002-01-18",8.1492,8.2026,8.0156,8.0223,677200.0],["2002-01-22",8.069,8.1358,8.049,8.0891,637000.0],["2002-01-23",8.1091,8.216,8.0557,8.216,955900.0],["2002-01-24",8.216,8.216,8.0824,8.0824,1370000.0],["2002-01-25",8.1492,8.1559,8.0156,8.0824,471700.0],["2002-01-28",8.3362,8.3429,8.0824,8.2694,1915700.0],["2002-01-29",8.3362,8.423,8.216,8.3496,1772900.0],["2002-01-30",8.4164,8.4431,8.3496,8.3896,1165000.0],["2002-01-31",8.4164,8.4698,8.3562,8.4297,1455900.0],["2002-02-01",8.4297,8.5566,8.4164,8.4832,955800.0],["2002-02-04",8.4832,8.5967,8.3896,8.57,1414700.0],["2002-02-05",8.55,8.6435,8.4498,8.5032,1359300.0],["2002-02-06",8.5032,8.5166,8.2427,8.2427,667400.0],["2002-02-07",8.3095,8.4498,8.2627,8.3562,539600.0],["2002-02-08",8.3162,8.4898,8.3162,8.3896,997000.0],["2002-02-11",8.3896,8.5366,8.383,8.5166,899700.0],["2002-02-12",8.4832,8.7169,8.3162,8.3162,1137800.0],["2002-02-13",8.4297,8.5232,8.3162,8.3496,943300.0],["2002-02-14",8.3562,8.5299,8.3562,8.4097,617100.0],["2002-02-15",8.4097,8.5166,8.3629,8.4498,577500.0],["2002-02-19",8.4498,8.5366,8.4164,8.4164,825200.0],["2002-02-20",8.5166,8.6234,8.4832,8.5499,1111600.0],["2002-02-21",8.55,8.6902,8.55,8.5967,931700.0],["2002-02-22",8.5967,8.6501,8.5166,8.5499,1121000.0],["2002-02-25",8.6101,8.6702,8.5633,8.6168,1144600.0],["2002-02-26",8.6769,8.6835,8.5633,8.5633,671700.0],["2002-02-27",8.6303,8.7308,8.5231,8.6437,2865900.0],["2002-02-28",8.6437,8.7107,8.5834,8.704,1258500.0],["2002-03-01",8.7442,8.7442,8.3087,8.4628,3151700.0],["2002-03-04",8.5767,8.5901,8.5097,8.5432,2602200.0],["2002-03-05",8.5432,8.5432,8.3757,8.4628,1857900.0],["2002-03-06",8.3958,8.7442,8.2417,8.7442,1544300.0],["2002-03-07",8.7509,8.8447,8.5298,8.5432,1622100.0],["2002-03-08",8.5432,8.6102,8.4896,8.5365,1620000.0],["2002-03-11",8.5499,8.5499,8.4762,8.5365,669600.0],["2002-03-12",8.5365,8.57,8.503,8.5432,698900.0],["2002-03-13",8.5767,8.5968,8.0407,8.3221,3218300.0],["2002-03-14",8.3087,8.436,8.2417,8.3958,961600.0],["2002-03-15",8.3288,8.5767,8.3288,8.5365,1543100.0],["2002-03-18",8.5365,8.6102,8.3422,8.6035,1409700.0],["2002-03-19",8.6437,8.6437,8.4896,8.4896,845700.0],["2002-03-20",8.4762,8.5767,8.3958,8.4092,598400.0],["2002-03-21",8.4762,8.6236,8.3824,8.5834,881900.0],["2002-03-22",8.5432,8.7107,8.4963,8.6839,792900.0],["2002-03-25",8.6973,8.704,8.4159,8.4293,894300.0],["2002-03-26",8.3824,8.4762,8.3556,8.3891,1175100.0],["2002-03-27",8.4159,8.5633,8.4092,8.4427,1291400.0],["2002-03-28",8.4762,8.5097,8.2819,8.3623,1871500.0],["2002-04-01",8.3891,8.7777,8.3757,8.7777,1869000.0],["2002-04-02",8.5432,8.7241,8.5231,8.5767,1463700.0],["2002-04-03",8.6772,8.6772,8.5767,8.5834,849500.0],["2002-04-04",8.5834,8.704,8.5432,8.704,969600.0],["2002-04-05",8.704,8.7107,8.5499,8.6504,629200.0],["2002-04-08",8.6504,8.8782,8.6504,8.8782,995300.0],["2002-04-09",8.8782,8.8782,8.6973,8.7308,744400.0],["2002-04-10",8.7777,9.3406,8.7643,9.3406,1955100.0],["2002-04-11",9.2133,9.22,8.9251,9.0323,1364100.0],["2002-04-12",8.9318,9.1262,8.9318,9.1195,722400.0],["2002-04-15",9.0525,9.1128,9.0458,9.0994,614400.0],["2002-04-16",9.0994,9.1195,9.0726,9.1128,692200.0],["2002-04-17",9.1061,9.1262,9.0726,9.0793,697700.0],["2002-04-18",9.0458,9.0458,8.6973,8.8179,1054100.0],["2002-04-19",8.8112,8.838,8.6303,8.838,853600.0],["2002-04-22",8.838,8.838,8.6303,8.6437,616900.0],["2002-04-23",8.6169,8.8045,8.5767,8.7241,668300.0],["2002-04-24",8.7911,8.7911,8.4494,8.4494,800300.0],["2002-04-25",8.5164,8.5566,8.3422,8.3891,1131600.0],["2002-04-26",8.3757,8.4427,8.1077,8.1747,1060200.0],["2002-04-29",8.3757,8.7777,8.3757,8.7107,1464000.0],["2002-04-30",8.7107,9.4478,8.7107,9.3942,2569100.0],["2002-05-01",9.3741,9.8498,9.3138,9.8498,1568900.0],["2002-05-02",9.823,10.0508,9.6488,9.89,2457000.0],["2002-05-03",9.8833,10.0307,9.6019,9.8498,1218400.0],["2002-05-06",9.9168,10.0307,9.7694,9.7828,733300.0],["2002-05-07",9.7828,9.7962,9.4612,9.5952,958000.0],["2002-05-08",9.5684,9.7225,9.4545,9.5349,1127100.0],["2002-05-09",9.4813,9.6153,9.3808,9.3875,733300.0],["2002-05-10",9.3808,9.5885,9.2937,9.5081,816800.0],["2002-05-13",9.5148,9.8766,9.5081,9.8699,878600.0],["2002-05-14",9.8699,9.8833,9.6153,9.8297,677200.0],["2002-05-15",9.7158,9.8029,9.3138,9.3138,1100600.0],["2002-05-16",9.3473,9.4545,9.2736,9.3473,553600.0],["2002-05-17",9.354,9.5014,9.3272,9.4545,672600.0],["2002-05-20",9.4545,9.4545,9.3138,9.3674,511200.0],["2002-05-21",9.3674,9.4076,9.2736,9.3004,360500.0],["2002-05-22",9.3004,9.3071,9.1396,9.287,671700.0],["2002-05-23",9.3339,9.3808,9.1597,9.3741,567500.0],["2002-05-24",9.3071,9.6488,9.2736,9.4679,683600.0],["2002-05-28",9.4143,9.4478,9.1798,9.287,551000.0],["2002-05-29",9.4617,9.4617,9.2063,9.3407,399900.0],["2002-05-30",9.2735,9.6566,9.2668,9.6566,1008100.0],["2002-05-31",9.6431,9.9186,9.5423,9.9186,1455900.0],["2002-06-03",9.9119,9.9119,9.4415,9.4415,1192500.0],["2002-06-04",9.4415,9.5289,9.3071,9.4348,788000.0],["2002-06-05",9.4079,9.8246,9.3878,9.8111,636400.0],["2002-06-06",9.7439,9.791,9.5558,9.6297,1055200.0],["2002-06-07",9.4751,9.8985,9.4751,9.8918,969300.0],["2002-06-10",9.8246,9.9858,9.717,9.8111,934600.0],["2002-06-11",9.8313,9.8985,9.7305,9.7506,652600.0],["2002-06-12",9.7439,9.9724,9.6834,9.9455,958700.0],["2002-06-13",9.8447,10.1135,9.8246,10.0799,1174300.0],["2002-06-14",10.0262,10.1337,9.8514,10.0732,778200.0],["2002-06-17",10.1471,10.4831,10.1471,10.4495,1358100.0],["2002-06-18",10.463,10.557,10.295,10.4562,1438300.0],["2002-06-19",10.4226,10.4294,10.1471,10.1471,1038600.0],["2002-06-20",10.1471,10.2748,10.1001,10.1337,1291000.0],["2002-06-21",10.0127,10.1337,10.0127,10.0799,1022900.0],["2002-06-24",10.0866,10.2009,9.9186,10.1807,1014200.0],["2002-06-25",10.174,10.3487,10.0194,10.0262,996400.0],["2002-06-26",9.8313,10.2143,9.7574,10.1001,1070300.0],["2002-06-27",10.2681,10.4495,10.0866,10.4495,1320900.0],["2002-06-28",10.3487,10.463,10.2412,10.4226,2116800.0],["2002-07-01",10.3487,10.4428,10.1337,10.2009,1168100.0],["2002-07-02",9.7439,9.7439,8.8367,9.2668,3698900.0],["2002-07-03",9.2265,9.2265,8.7359,9.0585,1966100.0],["2002-07-05",9.0585,9.3273,9.0316,9.3273,653500.0],["2002-07-08",9.287,9.3071,9.0518,9.0518,897800.0],["2002-07-09",9.0115,9.0585,8.7359,8.7561,1087600.0],["2002-07-10",8.8367,8.9039,8.6284,8.7225,1245800.0],["2002-07-11",8.6755,8.7091,8.4806,8.5679,871800.0],["2002-07-12",8.5343,8.8233,8.5007,8.6351,902100.0],["2002-07-15",8.6015,8.6351,8.1647,8.4739,815800.0],["2002-07-16",8.3865,8.7225,8.2991,8.7225,900200.0],["2002-07-17",8.7292,8.951,8.5343,8.7359,741600.0],["2002-07-18",8.6687,8.9107,8.6687,8.7494,1138700.0],["2002-07-19",8.4335,8.7494,8.3327,8.4403,1339700.0],["2002-07-22",8.2655,8.5411,7.8422,8.0303,1141800.0],["2002-07-23",8.0303,8.1177,7.6271,7.7683,1111000.0],["2002-07-24",7.2911,8.4671,7.1635,8.3865,1378500.0],["2002-07-25",8.4067,8.7359,8.2655,8.4537,862100.0],["2002-07-26",8.3999,9.0115,8.3462,8.8703,767700.0],["2002-07-29",8.8367,9.0652,8.2655,8.5814,2792800.0],["2002-07-30",8.4671,9.0316,8.3663,9.0115,2235800.0],["2002-07-31",8.9913,8.9913,8.3462,8.5007,1729900.0],["2002-08-01",8.3999,8.5209,8.2991,8.3395,691700.0],["2002-08-02",8.2991,8.4739,8.1513,8.279,741200.0],["2002-08-05",8.2118,8.2655,7.7951,8.0707,1041900.0],["2002-08-06",8.0774,8.3596,8.0303,8.1647,735400.0],["2002-08-07",8.1849,8.3126,8.0102,8.2319,705200.0],["2002-08-08",7.9967,8.2118,7.3987,7.7615,1883500.0],["2002-08-09",7.6607,7.7548,7.6271,7.6809,1712600.0],["2002-08-12",7.6607,7.7615,7.5935,7.7011,1207000.0],["2002-08-13",7.6607,7.7011,7.2575,7.3718,1264600.0],["2002-08-14",7.439,7.4524,7.3382,7.4121,1219800.0],["2002-08-15",7.4457,7.5196,7.1702,7.3449,1630600.0],["2002-08-16",7.3247,7.3516,6.7401,6.7603,2085200.0],["2002-08-19",6.8611,7.2575,6.8543,7.15,2398300.0],["2002-08-20",7.1433,7.3987,7.1097,7.3247,1327200.0],["2002-08-21",7.3852,7.4255,7.0425,7.2105,2332400.0],["2002-08-22",7.2575,7.2575,7.1164,7.15,2896400.0],["2002-08-23",7.3583,8.1715,7.1231,8.0774,6126300.0],["2002-08-26",8.1446,8.3731,7.9631,8.3193,2434800.0],["2002-08-27",8.3327,8.7023,8.1715,8.7023,2464700.0],["2002-08-28",8.6349,8.6349,8.1563,8.2911,1775400.0],["2002-08-29",8.3518,8.3518,8.1159,8.1563,990400.0],["2002-08-30",8.1563,8.5001,8.1226,8.372,1149200.0],["2002-09-03",8.3518,8.4934,8.0754,8.3653,1092600.0],["2002-09-04",8.1226,8.244,8.0215,8.217,1629900.0],["2002-09-05",8.1563,8.1563,7.6643,7.7047,2488400.0],["2002-09-06",7.7721,7.8867,7.6171,7.8867,1313600.0],["2002-09-09",7.8867,7.9541,7.7317,7.8193,786400.0],["2002-09-10",7.8193,7.9474,7.7047,7.9204,781100.0],["2002-09-11",7.9676,8.0822,7.9339,7.9878,682800.0],["2002-09-12",7.9204,7.9541,7.7519,7.7654,674200.0],["2002-09-13",7.7586,8.19,7.7519,8.19,1559300.0],["2002-09-16",8.19,8.3923,8.0889,8.372,1096600.0],["2002-09-17",8.3586,8.4529,8.2372,8.372,1489200.0],["2002-09-18",8.372,8.3855,8.1226,8.3114,819400.0],["2002-09-19",8.244,8.2574,7.853,7.8934,1025100.0],["2002-09-20",7.9541,8.3586,7.9002,8.2103,1710000.0],["2002-09-23",8.2507,8.2507,8.0013,8.1428,916400.0],["2002-09-24",8.0754,8.1024,7.9272,8.0754,1162900.0],["2002-09-25",8.2237,8.2574,8.1024,8.2035,1182400.0],["2002-09-26",8.2035,8.2035,8.0889,8.1833,866000.0],["2002-09-27",8.1159,8.1496,7.9878,8.008,978500.0],["2002-09-30",7.7991,7.9002,7.698,7.8395,1281900.0],["2002-10-01",7.8328,8.0283,7.7384,8.0283,891500.0],["2002-10-02",7.9541,8.035,7.5968,7.5968,1267900.0],["2002-10-03",7.6373,7.7519,7.4216,7.4216,1722400.0],["2002-10-04",7.516,7.516,7.0711,7.1452,1410200.0],["2002-10-07",7.0913,7.1924,6.9363,7.0508,1352500.0],["2002-10-08",6.943,7.1385,6.8756,7.0778,1117300.0],["2002-10-09",7.0508,7.1115,6.8554,6.8756,1301700.0],["2002-10-10",6.7408,6.8419,6.2487,6.4981,3708400.0],["2002-10-11",6.7408,7.0778,6.7071,6.7408,3698900.0],["2002-10-14",6.7408,7.0374,6.7071,6.9767,1034200.0],["2002-10-15",7.28,7.3609,7.152,7.2935,1124400.0],["2002-10-16",7.2396,7.3474,7.2396,7.307,697600.0],["2002-10-17",7.4823,7.5497,7.3879,7.4823,985100.0],["2002-10-18",7.5362,7.6643,7.4823,7.5901,757600.0],["2002-10-21",7.5901,7.7519,7.5631,7.7249,526500.0],["2002-10-22",7.7384,7.7519,7.4014,7.4486,920600.0],["2002-10-23",7.6508,7.6845,7.4823,7.5429,963400.0],["2002-10-24",7.7047,7.7047,7.5025,7.5025,941000.0],["2002-10-25",7.516,7.5901,7.3946,7.5834,590000.0],["2002-10-28",7.6508,7.7182,7.4486,7.5294,502500.0],["2002-10-29",7.5227,7.5497,7.2126,7.3744,570100.0],["2002-10-30",7.4418,7.4957,7.2463,7.3811,835800.0],["2002-10-31",7.4283,7.516,7.2733,7.462,949900.0],["2002-11-01",7.4081,7.4486,7.3272,7.3474,1055700.0],["2002-11-04",7.3474,7.4418,7.2126,7.2598,745500.0],["2002-11-05",7.2666,7.4148,7.2531,7.3137,1596600.0],["2002-11-06",7.334,7.3474,7.2463,7.2463,1080500.0],["2002-11-07",7.2463,7.6508,7.2463,7.6103,1158200.0],["2002-11-08",7.6575,7.7317,7.307,7.334,850100.0],["2002-11-11",7.334,7.6103,7.2868,7.5564,2523800.0],["2002-11-12",7.6238,8.1024,7.6238,7.9474,2720700.0],["2002-11-13",7.7654,8.3923,7.7654,8.3181,2394100.0],["2002-11-14",8.1563,8.4192,8.1159,8.4192,1146800.0],["2002-11-15",8.3923,8.6889,8.217,8.608,1433800.0],["2002-11-18",8.608,8.7428,8.4934,8.5069,1274800.0],["2002-11-19",8.5069,8.5608,8.2911,8.3855,727800.0],["2002-11-20",8.2237,8.3518,8.2237,8.2979,618000.0],["2002-11-21",8.2979,8.3586,8.2103,8.2237,1011400.0],["2002-11-22",8.1024,8.2103,8.0889,8.1496,1202800.0],["2002-11-25",8.0889,8.1226,7.9541,8.062,1056600.0],["2002-11-26",8.089,8.1364,7.8861,8.062,1250300.0],["2002-11-27",8.1296,8.1837,8.0281,8.1296,897300.0],["2002-11-29",8.0146,8.0823,7.974,7.9808,481600.0],["2002-12-02",8.0011,8.1161,7.8523,8.0079,733600.0],["2002-12-03",8.0079,8.0079,7.8117,7.8794,811300.0],["2002-12-04",7.8591,8.1431,7.8591,7.9943,980400.0],["2002-12-05",8.062,8.1025,7.9402,8.0823,753900.0],["2002-12-06",7.6765,7.7779,7.4127,7.6156,2791000.0],["2002-12-09",7.5209,7.6426,7.4803,7.5277,1660300.0],["2002-12-10",7.5277,7.5885,7.4465,7.4735,1344400.0],["2002-12-11",7.4803,7.5074,7.3518,7.3924,1672800.0],["2002-12-12",7.3991,7.433,7.2436,7.2774,1458300.0],["2002-12-13",7.3112,7.3653,7.1692,7.3248,1340100.0],["2002-12-16",7.318,7.3789,7.2368,7.3383,1298900.0],["2002-12-17",7.3315,7.3383,7.1016,7.2504,1346100.0],["2002-12-18",7.2368,7.3248,7.203,7.3045,688000.0],["2002-12-19",7.2368,7.4871,7.2368,7.4871,1275200.0],["2002-12-20",7.4871,7.5953,7.3721,7.5682,1309500.0],["2002-12-23",7.4735,7.6088,7.4397,7.6088,858100.0],["2002-12-24",7.5479,7.6494,7.5479,7.5885,308400.0],["2002-12-26",7.5953,7.6764,7.5682,7.6426,530100.0],["2002-12-27",7.575,7.6562,7.5277,7.575,605600.0],["2002-12-30",7.602,7.602,7.3383,7.4397,720900.0],["2002-12-31",7.4059,7.6021,7.3315,7.5885,644700.0],["2003-01-02",7.5885,7.7779,7.5412,7.7779,823000.0],["2003-01-03",7.7103,7.8388,7.6832,7.7779,594200.0],["2003-01-06",7.7576,7.8388,7.6426,7.69,625800.0],["2003-01-07",7.6223,7.6967,7.5141,7.6088,758200.0],["2003-01-08",7.6088,7.7103,7.575,7.6764,615700.0],["2003-01-09",7.6426,7.8388,7.6088,7.6832,1078600.0],["2003-01-10",7.6426,7.7509,7.4736,7.717,846500.0],["2003-01-13",7.6088,7.7373,7.6088,7.6832,1388400.0],["2003-01-14",7.7103,7.8523,7.6765,7.8523,686700.0],["2003-01-15",7.8117,7.8591,7.6697,7.8523,719400.0],["2003-01-16",7.8455,8.0552,7.7914,8.0146,1324700.0],["2003-01-17",8.0146,8.0687,7.9132,7.9605,572100.0],["2003-01-21",7.9808,8.0484,7.8049,7.832,452400.0],["2003-01-22",7.8455,7.8455,7.6562,7.7103,740300.0],["2003-01-23",7.7779,7.8455,7.6697,7.8455,575800.0],["2003-01-24",7.8252,7.9402,7.69,7.7711,1144700.0],["2003-01-27",7.4397,7.5209,6.8784,6.9257,3883400.0],["2003-01-28",6.9054,7.1218,6.8987,7.0001,1696800.0],["2003-01-29",7.0001,7.0001,6.7634,6.831,1612500.0],["2003-01-30",6.831,6.8648,6.7702,6.8175,1179400.0],["2003-01-31",6.7972,6.9798,6.7904,6.9731,1149400.0],["2003-02-03",6.8648,6.8987,6.7296,6.7634,1286300.0],["2003-02-04",6.7634,6.831,6.6619,6.6687,1712300.0],["2003-02-05",6.6619,6.7972,6.4929,6.4929,1555800.0],["2003-02-06",6.5267,6.5334,6.3238,6.4117,1316200.0],["2003-02-07",6.4252,6.4726,6.2764,6.29,1154300.0],["2003-02-10",6.3576,6.4252,6.2358,6.3576,1233100.0],["2003-02-11",6.3238,6.3779,6.2358,6.3102,793100.0],["2003-02-12",6.3441,6.3576,6.2358,6.2426,729700.0],["2003-02-13",6.2223,6.2426,6.1006,6.1412,1005500.0],["2003-02-14",6.2088,6.2629,6.0532,6.0871,1214500.0],["2003-02-18",6.1344,6.3846,6.1344,6.3238,771500.0],["2003-02-19",6.3576,6.3644,6.2764,6.3576,1192300.0],["2003-02-20",6.3576,6.3982,6.3441,6.3644,816400.0],["2003-02-21",6.432,6.5267,6.3576,6.5199,765200.0],["2003-02-24",6.4523,6.4523,6.3035,6.317,795400.0],["2003-02-25",6.2494,6.4861,6.2494,6.3914,1109600.0],["2003-02-26",6.4186,6.4186,6.1741,6.2148,764000.0],["2003-02-27",6.2148,6.3167,6.1401,6.1944,1049500.0],["2003-02-28",6.2624,6.2827,6.1129,6.2488,774500.0],["2003-03-03",6.1808,6.3031,6.1197,6.1876,735800.0],["2003-03-04",6.1673,6.2488,5.9839,6.0722,884000.0],["2003-03-05",6.0043,6.011,5.6918,5.7937,1761600.0],["2003-03-06",5.7937,5.7937,5.0262,5.2299,6416100.0],["2003-03-07",5.2503,5.3522,4.9243,5.0873,2897600.0],["2003-03-10",5.1145,5.1417,4.9447,4.9922,941000.0],["2003-03-11",5.0601,5.1213,4.9583,5.0126,1591900.0],["2003-03-12",4.9583,5.162,4.9243,4.9447,2033400.0],["2003-03-13",5.0941,5.2979,4.9651,5.1756,2158000.0],["2003-03-14",5.1756,5.2639,5.0194,5.0262,1448400.0],["2003-03-17",5.0262,5.2571,5.0262,5.196,1627700.0],["2003-03-18",5.2571,5.4201,5.196,5.3115,1290300.0],["2003-03-19",5.3454,5.5356,5.3115,5.4337,1011100.0],["2003-03-20",5.4337,5.6714,5.4065,5.5356,1295000.0],["2003-03-21",5.8752,6.011,5.7326,6.011,2209200.0],["2003-03-24",5.7054,5.7869,5.5016,5.5288,1594700.0],["2003-03-25",5.5084,5.6375,5.4337,5.5356,1337600.0],["2003-03-26",5.5016,5.5356,5.325,5.4133,2306000.0],["2003-03-27",5.5016,5.6375,5.3658,5.5696,1910000.0],["2003-03-28",5.4473,5.5967,5.3794,5.3862,1308200.0],["2003-03-31",5.3658,5.4677,5.2639,5.2639,887900.0],["2003-04-01",5.2707,5.4609,5.2639,5.3726,1075400.0],["2003-04-02",5.4405,5.5424,5.4405,5.4677,717800.0],["2003-04-03",5.5016,5.5967,5.4948,5.5084,942800.0],["2003-04-04",5.5696,5.5763,5.4677,5.5763,1030100.0],["2003-04-07",5.9431,5.9499,5.7733,5.7733,1978700.0],["2003-04-08",5.7733,5.9024,5.5763,5.6103,1043600.0],["2003-04-09",5.6171,5.7597,5.6103,5.6782,797200.0],["2003-04-10",5.7394,5.8073,5.6375,5.7529,802700.0],["2003-04-11",5.8209,5.9975,5.7801,5.848,814400.0],["2003-04-14",5.848,5.9431,5.848,5.9092,821100.0],["2003-04-15",5.8277,5.9635,5.7733,5.8209,976100.0],["2003-04-16",5.8141,5.9431,5.7665,5.9024,1598800.0],["2003-04-17",5.9227,6.079,5.9227,6.0654,1431400.0],["2003-04-21",6.0926,6.1808,6.0314,6.0382,660600.0],["2003-04-22",6.0654,6.2284,5.9567,6.1808,806900.0],["2003-04-23",6.2488,6.3642,6.1333,6.3303,1286300.0],["2003-04-24",6.2624,6.4525,6.2488,6.3982,953000.0],["2003-04-25",6.3982,6.5205,6.2759,6.3642,1427200.0],["2003-04-28",6.3507,6.5476,6.3371,6.5069,1400100.0],["2003-04-29",6.5748,6.6223,6.4797,6.5137,949500.0],["2003-04-30",6.5137,6.5884,6.4322,6.5408,1487800.0],["2003-05-01",6.5544,6.5816,6.4186,6.5205,640100.0],["2003-05-02",6.5205,6.6223,6.5205,6.6155,575300.0],["2003-05-05",6.6495,6.7038,6.6223,6.6563,513600.0],["2003-05-06",6.6699,6.7582,6.5612,6.7174,578800.0],["2003-05-07",6.5884,6.7446,6.5001,6.5748,837700.0],["2003-05-08",6.4525,6.5205,6.3914,6.4593,828800.0],["2003-05-09",6.5069,6.5952,6.4186,6.5816,1098800.0],["2003-05-12",6.5816,6.5884,6.4186,6.5544,854800.0],["2003-05-13",6.3982,6.5408,6.3982,6.5069,944900.0],["2003-05-14",6.5069,6.5408,6.4254,6.4525,1212300.0],["2003-05-15",6.4525,6.4729,6.3167,6.3303,1141600.0],["2003-05-16",6.3507,6.4525,6.1808,6.1808,1310800.0],["2003-05-19",6.2148,6.568,6.1876,6.4322,2770000.0],["2003-05-20",6.4389,6.5001,5.882,6.1197,4622100.0],["2003-05-21",6.1197,6.1605,5.9431,6.1129,2571600.0],["2003-05-22",6.045,6.1944,6.045,6.045,1687500.0],["2003-05-23",6.1129,6.2691,6.079,6.2691,1678400.0],["2003-05-27",6.3099,6.3507,6.2624,6.3235,937800.0],["2003-05-28",6.3235,6.3712,6.2484,6.3167,741400.0],["2003-05-29",6.2894,6.3371,6.2689,6.2757,896300.0],["2003-05-30",6.3439,6.4804,6.2757,6.4804,1381900.0],["2003-06-02",6.4463,6.685,6.4122,6.6168,2537800.0],["2003-06-03",6.6236,6.6646,6.5963,6.6577,814200.0],["2003-06-04",6.6305,6.9374,6.6305,6.9033,1837300.0],["2003-06-05",6.9033,6.9852,6.685,6.9374,1796600.0],["2003-06-06",6.9442,7.0738,6.876,6.8965,1104100.0],["2003-06-09",6.8556,6.876,6.6918,6.7055,861100.0],["2003-06-10",6.7055,6.9101,6.7055,6.9033,968600.0],["2003-06-11",6.9238,7.0875,6.8692,7.067,1214800.0],["2003-06-12",7.0875,7.2512,7.0875,7.2103,1419400.0],["2003-06-13",7.2103,7.3399,7.1966,7.3058,1621000.0],["2003-06-16",7.2376,7.449,7.2376,7.4013,1547500.0],["2003-06-17",7.4354,7.4627,7.3399,7.3876,1063100.0],["2003-06-18",7.3876,7.3876,7.1966,7.3331,836800.0],["2003-06-19",7.2648,7.3876,7.2444,7.3672,1231700.0],["2003-06-20",7.3876,7.449,7.3672,7.4354,1088800.0],["2003-06-23",7.4013,7.5036,7.3467,7.4354,1054100.0],["2003-06-24",7.3672,7.4286,7.3126,7.3126,770100.0],["2003-06-25",7.2239,7.3535,7.2103,7.2307,6350500.0],["2003-06-26",7.1625,7.3876,7.1625,7.3467,956500.0],["2003-06-27",7.2444,7.3467,7.2444,7.3126,971100.0],["2003-06-30",7.299,7.3262,7.1421,7.2444,1142500.0],["2003-07-01",7.2307,7.4217,7.0943,7.4081,1885600.0],["2003-07-02",7.4013,7.5855,7.3672,7.5855,1120800.0],["2003-07-03",7.4695,7.5718,7.4695,7.5036,833800.0],["2003-07-07",7.5036,7.6059,7.3603,7.4286,946800.0],["2003-07-08",7.4286,7.64,7.4013,7.5991,1240900.0],["2003-07-09",7.5377,7.7287,7.5036,7.64,932900.0],["2003-07-10",8.3153,8.3153,7.64,8.0493,4295600.0],["2003-07-11",7.9811,8.0766,7.8856,7.9879,1398400.0],["2003-07-14",7.9879,8.0288,7.7833,7.8242,1134000.0],["2003-07-15",7.9197,7.9606,7.7765,7.9265,1131600.0],["2003-07-16",7.8992,7.9811,7.8651,7.8651,756900.0],["2003-07-17",7.872,7.9743,7.6468,7.7082,881200.0],["2003-07-18",7.7082,7.8242,7.6468,7.7492,960400.0],["2003-07-21",7.681,7.7151,7.6332,7.6537,955200.0],["2003-07-22",7.6196,7.8106,7.6127,7.7833,1310900.0],["2003-07-23",7.756,7.8447,7.7423,7.8378,1125200.0],["2003-07-24",7.8447,7.9061,7.6946,7.831,1073800.0],["2003-07-25",7.7765,7.8992,7.7492,7.8788,1460600.0],["2003-07-28",7.831,7.9265,7.7423,7.8992,789300.0],["2003-07-29",7.7423,7.8106,7.5036,7.6605,1245900.0],["2003-07-30",7.7082,7.7833,7.6196,7.7696,682500.0],["2003-07-31",7.7423,7.8378,7.6878,7.7287,618400.0],["2003-08-01",7.7151,7.8242,7.6059,7.6059,730700.0],["2003-08-04",7.6741,7.7423,7.6059,7.681,477600.0],["2003-08-05",7.5718,7.7082,7.5513,7.5718,546700.0],["2003-08-06",7.565,7.64,7.5241,7.565,500700.0],["2003-08-07",7.5377,7.5786,7.4763,7.4968,898400.0],["2003-08-08",7.4695,7.7287,7.4695,7.7151,597500.0],["2003-08-11",7.6264,7.7082,7.5377,7.6059,457700.0],["2003-08-12",7.5855,7.6605,7.5377,7.6059,602900.0],["2003-08-13",7.565,7.6673,7.5445,7.6059,562200.0],["2003-08-14",7.5854,7.6332,7.5445,7.5991,668400.0],["2003-08-15",7.6059,7.8378,7.5445,7.8378,586200.0],["2003-08-18",7.7151,7.831,7.7151,7.7628,371500.0],["2003-08-19",7.681,7.756,7.6468,7.7082,512200.0],["2003-08-20",7.7014,7.7014,7.4354,7.5377,1359600.0],["2003-08-21",7.5718,7.7696,7.5445,7.7492,1330800.0],["2003-08-22",7.7423,7.7901,7.4013,7.4217,939600.0],["2003-08-25",7.3535,7.5172,7.3535,7.4695,689500.0],["2003-08-26",7.4149,7.4354,7.2444,7.3399,1037900.0],["2003-08-27",7.292,7.4768,7.292,7.4357,736500.0],["2003-08-28",7.4083,7.6548,7.3741,7.6548,1007600.0],["2003-08-29",7.6206,7.7438,7.6001,7.6685,495300.0],["2003-09-02",7.6343,7.7507,7.6343,7.7096,838700.0],["2003-09-03",7.6411,7.8739,7.6411,7.8602,1380400.0],["2003-09-04",7.8602,8.3738,7.8534,8.3738,2792100.0],["2003-09-05",8.3738,8.901,8.3738,8.5792,2794600.0],["2003-09-08",8.4765,8.8257,8.4559,8.764,1445200.0],["2003-09-09",8.7709,9.0721,8.6271,8.8394,1798400.0],["2003-09-10",8.6956,8.9694,8.6956,8.7709,912500.0],["2003-09-11",8.901,9.0037,8.8051,9.0037,1024000.0],["2003-09-12",9.0037,9.168,8.8462,9.0174,1937600.0],["2003-09-15",9.0242,9.0927,8.8804,9.0721,1391700.0],["2003-09-16",8.8804,9.0379,8.7846,8.9284,1417700.0],["2003-09-17",8.901,9.0379,8.8736,8.8941,1056000.0],["2003-09-18",8.7709,9.1338,8.7709,9.1269,1000500.0],["2003-09-19",9.0174,9.257,8.9694,9.2433,2016000.0],["2003-09-22",9.1064,9.2296,9.0379,9.1064,802000.0],["2003-09-23",9.928,9.928,9.6952,9.7568,4411500.0],["2003-09-24",9.6336,9.928,9.6267,9.7363,2763300.0],["2003-09-25",9.8595,9.9349,9.8253,9.8732,2936800.0],["2003-09-26",9.8253,9.9143,9.572,9.5857,1699800.0],["2003-09-29",9.7568,9.8938,9.6815,9.7979,1563800.0],["2003-09-30",9.7774,9.9006,9.6747,9.6747,1353800.0],["2003-10-01",9.6747,9.8938,9.6747,9.8253,1985500.0],["2003-10-02",9.7226,9.8527,9.7226,9.7911,1338500.0],["2003-10-03",9.7568,9.9485,9.7294,9.9212,2582200.0],["2003-10-06",9.9212,10.0239,9.8048,9.8869,941000.0],["2003-10-07",9.8595,9.8938,9.7431,9.8185,1835400.0],["2003-10-08",9.7294,9.7911,9.6884,9.7568,1839200.0],["2003-10-09",9.7568,9.8595,9.7089,9.7431,1832800.0],["2003-10-10",9.6884,9.8253,9.4898,9.6131,2435000.0],["2003-10-13",9.5925,9.75,9.5925,9.7295,2002700.0],["2003-10-14",9.661,9.7568,9.6267,9.6952,1166200.0],["2003-10-15",9.6952,9.8116,9.6952,9.7637,1738900.0],["2003-10-16",9.7705,9.9212,9.7637,9.9212,1592900.0],["2003-10-17",9.8595,9.928,9.7431,9.8253,1351700.0],["2003-10-20",9.8595,9.9075,9.8185,9.8732,897100.0],["2003-10-21",9.8664,9.9554,9.8253,9.9075,967600.0],["2003-10-22",9.9075,9.9075,9.7089,9.7842,1046800.0],["2003-10-23",9.7911,9.8732,9.7637,9.8185,948500.0],["2003-10-24",9.8185,9.8458,9.6884,9.7568,865400.0],["2003-10-27",9.7911,9.8458,9.5994,9.6815,684800.0],["2003-10-28",9.6747,9.8322,9.6747,9.8322,693600.0],["2003-10-29",9.8595,9.8801,9.6952,9.75,943600.0],["2003-10-30",9.8185,9.8938,9.7158,9.8322,898400.0],["2003-10-31",9.7637,9.8595,9.7363,9.7705,551000.0],["2003-11-03",9.7431,9.8869,9.7431,9.8458,1674200.0],["2003-11-04",9.7774,9.8732,9.7226,9.7568,1039100.0],["2003-11-05",9.7774,9.7979,9.6952,9.7021,744800.0],["2003-11-06",9.7637,9.7774,9.7021,9.7431,971100.0],["2003-11-07",9.7363,9.7568,9.6678,9.7431,1013900.0],["2003-11-10",9.9965,10.3388,9.8801,9.9075,5446600.0],["2003-11-11",9.9143,9.928,9.6541,9.6884,1760400.0],["2003-11-12",9.6884,9.9212,9.6884,9.8322,1538700.0],["2003-11-13",9.7637,9.8116,9.6541,9.7226,1198900.0],["2003-11-14",9.6678,9.8185,9.6131,9.6747,690500.0],["2003-11-17",9.6541,9.75,9.5446,9.6267,717600.0],["2003-11-18",9.572,9.7363,9.5514,9.5788,828000.0],["2003-11-19",9.5857,9.6199,9.4693,9.5103,805100.0],["2003-11-20",9.4487,9.524,9.3939,9.4008,1022300.0],["2003-11-21",9.3323,9.3803,9.1748,9.1748,1629100.0],["2003-11-24",9.0037,9.4076,8.99,9.3118,2896500.0],["2003-11-25",9.2433,9.435,9.2091,9.3666,1623600.0],["2003-11-26",9.4078,9.4696,9.3734,9.4627,879900.0],["2003-11-28",9.3185,9.4764,9.3185,9.3734,595400.0],["2003-12-01",9.4421,9.5863,9.4352,9.5794,1580700.0],["2003-12-02",9.5794,9.6412,9.5314,9.5863,898600.0],["2003-12-03",9.5657,9.6824,9.552,9.6069,662300.0],["2003-12-04",9.5451,9.6069,9.4627,9.4764,1009100.0],["2003-12-05",9.3048,9.4833,9.291,9.4078,630000.0],["2003-12-08",9.3872,9.5382,9.3734,9.4215,1199700.0],["2003-12-09",9.4078,9.5932,9.3734,9.5245,792400.0],["2003-12-10",9.5108,9.5108,9.3391,9.3872,789100.0],["2003-12-11",9.4284,9.6756,9.3734,9.655,1173000.0],["2003-12-12",9.5657,9.6344,9.4764,9.5863,710700.0],["2003-12-15",9.655,9.8266,9.655,9.7854,1650200.0],["2003-12-16",9.7168,9.806,9.6824,9.7854,942700.0],["2003-12-17",9.6481,9.6962,9.5108,9.6344,1072500.0],["2003-12-18",9.6344,9.7992,9.6138,9.7854,1064400.0],["2003-12-19",9.7168,9.7854,9.6344,9.6824,1088400.0],["2003-12-22",9.6275,9.6756,9.5588,9.6344,693100.0],["2003-12-23",9.6069,9.703,9.5588,9.6,900700.0],["2003-12-24",9.2361,9.2361,8.8584,8.8584,7563400.0],["2003-12-26",8.5837,8.7211,8.5494,8.6455,4216900.0],["2003-12-29",8.6524,8.982,8.6524,8.9683,4689200.0],["2003-12-30",8.9271,9.0919,8.8859,9.0644,2956400.0],["2003-12-31",9.0644,9.1949,9.0026,9.0919,2503400.0],["2004-01-02",9.0438,9.1125,9.0369,9.0507,2044600.0],["2004-01-05",9.0438,9.0575,8.9065,8.9202,2566400.0],["2004-01-06",8.9614,9.2842,8.9408,9.2292,2298900.0],["2004-01-07",9.1743,9.3666,9.0987,9.2567,2035200.0],["2004-01-08",9.3254,9.3528,9.1743,9.2018,1342100.0],["2004-01-09",9.1331,9.2979,9.1331,9.188,1098300.0],["2004-01-12",9.1812,9.2361,9.1331,9.2361,1315700.0],["2004-01-13",9.2086,9.2636,9.14,9.2224,1812800.0],["2004-01-14",9.2842,9.3597,9.2361,9.2773,1539900.0],["2004-01-15",9.2704,9.3048,9.1674,9.291,1742100.0],["2004-01-16",9.2979,9.4284,9.2704,9.4215,1324500.0],["2004-01-20",9.3734,9.4146,9.2086,9.2773,1915500.0],["2004-01-21",9.2361,9.346,9.2155,9.3391,1807700.0],["2004-01-22",9.3048,9.3597,9.2567,9.3254,1469100.0],["2004-01-23",9.2704,9.3597,9.243,9.2704,1392400.0],["2004-01-26",9.4627,10.3005,9.4078,10.2936,8966800.0],["2004-01-27",10.2936,10.5752,10.1563,10.4172,4043800.0],["2004-01-28",10.4172,10.7606,10.4172,10.479,2668900.0],["2004-01-29",10.3005,10.4584,10.2936,10.376,3081400.0],["2004-01-30",10.3691,10.6438,10.3417,10.5614,1688100.0],["2004-02-02",10.5065,10.9872,10.5065,10.9872,5037600.0],["2004-02-03",11.0009,11.1794,10.9872,11.1588,3389700.0],["2004-02-04",11.1245,11.6395,11.1245,11.6121,5162000.0],["2004-02-05",11.6739,11.8249,11.6395,11.7425,4866300.0],["2004-02-06",11.6739,11.7494,11.6395,11.6945,2266800.0],["2004-02-09",11.1932,11.5503,11.1932,11.4679,3765100.0],["2004-02-10",11.1588,11.4473,11.0627,11.3237,4536600.0],["2004-02-11",11.3305,11.8043,11.2756,11.6395,3633000.0],["2004-02-12",11.6395,11.7082,11.1726,11.3511,5168400.0],["2004-02-13",11.2618,11.461,11.1588,11.2481,2829400.0],["2004-02-17",11.2069,11.3992,10.8155,11.1314,4617700.0],["2004-02-18",10.9185,11.1314,10.9185,11.0696,2533800.0],["2004-02-19",10.9872,11.255,10.9872,10.994,2285100.0],["2004-02-20",10.9391,10.9872,10.7743,10.891,2944800.0],["2004-02-23",10.8498,10.9185,10.5614,10.5752,4822600.0],["2004-02-24",10.3966,10.3966,10.2524,10.3073,6210700.0],["2004-02-25",10.3348,10.7331,10.3279,10.637,3862700.0],["2004-02-26",10.637,10.9674,10.6301,10.9468,3183600.0],["2004-02-27",10.8435,11.0225,10.8435,10.933,1616500.0],["2004-03-01",11.0845,11.4562,10.9881,11.4287,2928100.0],["2004-03-02",11.291,11.4218,11.2222,11.3667,1946400.0],["2004-03-03",11.2222,11.4769,11.1877,11.4494,1693100.0],["2004-03-04",11.7041,11.8211,11.6008,11.6972,2807000.0],["2004-03-05",11.6284,11.7385,11.532,11.6972,1593200.0],["2004-03-08",11.6766,11.9864,11.6766,11.7454,2409900.0],["2004-03-09",11.7041,11.8969,11.5733,11.8556,2692200.0],["2004-03-10",11.7523,11.8074,11.6146,11.6215,1564600.0],["2004-03-11",12.0483,12.0483,11.4769,11.8005,2520700.0],["2004-03-12",11.7729,11.8418,11.6834,11.8349,1090800.0],["2004-03-15",11.7179,11.828,11.6146,11.6559,1256600.0],["2004-03-16",11.7316,11.8074,11.6284,11.7592,1121700.0],["2004-03-17",11.7041,11.8418,11.7041,11.8074,1241500.0],["2004-03-18",11.8142,11.9795,11.7247,11.9451,1481600.0],["2004-03-19",12.0828,12.4545,12.069,12.3857,4021800.0],["2004-03-22",12.1172,12.4408,12.0621,12.2686,2772800.0],["2004-03-23",12.2686,12.4545,12.1723,12.3719,1924700.0],["2004-03-24",12.3719,12.5785,12.3444,12.4545,1889700.0],["2004-03-25",12.5234,12.544,12.4339,12.4821,3613800.0],["2004-03-26",12.427,12.5027,12.2273,12.4408,2986000.0],["2004-03-29",12.3926,12.3995,11.8418,12.1034,4236300.0],["2004-03-30",12.1172,12.3099,12.0828,12.2618,1637000.0],["2004-03-31",12.2618,12.427,12.2411,12.427,2480500.0],["2004-04-01",12.427,12.5716,12.3995,12.5647,1842400.0],["2004-04-02",12.5578,12.6129,12.4752,12.5027,1132000.0],["2004-04-05",12.5303,12.5372,12.4339,12.5303,946800.0],["2004-04-06",12.5027,12.7643,12.4545,12.7299,2129600.0],["2004-04-07",12.7368,12.7437,12.6404,12.6748,1217500.0],["2004-04-08",12.6748,12.7299,12.6129,12.6611,956100.0],["2004-04-12",12.606,12.668,12.5165,12.544,679800.0],["2004-04-13",12.544,12.6886,12.4408,12.4683,939000.0],["2004-04-14",12.4821,12.668,12.4476,12.6129,902100.0],["2004-04-15",12.668,12.8676,12.6542,12.7368,1789400.0],["2004-04-16",12.7368,13.0053,12.7368,12.9847,1174500.0],["2004-04-19",12.964,12.9984,12.8676,12.9709,1407900.0],["2004-04-20",12.9296,12.964,12.8745,12.8883,1646800.0],["2004-04-21",12.8883,13.1637,12.8676,13.1637,1060200.0],["2004-04-22",13.081,13.3014,12.9847,13.2187,2033600.0],["2004-04-23",13.1155,13.501,13.081,13.1499,1883000.0],["2004-04-26",13.2256,13.2807,12.4958,12.8332,3289200.0],["2004-04-27",12.7643,12.8814,12.7161,12.7712,1775700.0],["2004-04-28",12.8194,13.081,12.7781,12.9847,2140000.0],["2004-04-29",12.9847,13.205,12.8952,12.8952,1628400.0],["2004-04-30",12.8263,13.0535,12.8057,12.902,1539500.0],["2004-05-03",12.8883,13.2532,12.8883,13.2532,1484000.0],["2004-05-04",13.1155,13.2187,13.0191,13.0742,1319300.0],["2004-05-05",13.0466,13.081,12.9502,12.9847,1034000.0],["2004-05-06",12.8745,13.2463,12.8607,13.1705,1248300.0],["2004-05-07",13.081,13.5905,13.081,13.5423,2662000.0],["2004-05-10",13.4941,13.7489,13.4528,13.501,2914800.0],["2004-05-11",13.2187,13.5905,13.1637,13.563,1609800.0],["2004-05-12",13.4941,13.7007,13.4253,13.6869,1874500.0],["2004-05-13",13.563,13.6387,13.2945,13.3564,1514700.0],["2004-05-14",13.2532,13.5079,13.2325,13.4804,1340900.0],["2004-05-17",13.205,13.5079,13.1637,13.2532,1571400.0],["2004-05-18",13.1155,13.2463,12.9571,13.1637,1681800.0],["2004-05-19",13.1843,13.26,12.8883,12.9158,2361600.0],["2004-05-20",12.8401,13.1086,12.8401,13.0673,1481200.0],["2004-05-21",12.9984,13.1568,12.9709,13.1017,2070400.0],["2004-05-24",13.1086,13.2738,13.026,13.1637,1359600.0],["2004-05-25",13.1155,13.5492,13.1017,13.501,1391100.0],["2004-05-26",13.4253,13.7351,13.4253,13.6938,1526900.0],["2004-05-27",13.6248,14.225,13.6248,14.1353,3124300.0],["2004-05-28",13.9697,14.2181,13.9007,14.156,3867400.0],["2004-06-01",13.9904,14.1146,13.9145,14.0249,1360300.0],["2004-06-02",14.0663,14.2319,14.0594,14.0939,1816800.0],["2004-06-03",14.0111,14.3285,14.0042,14.2112,2196900.0],["2004-06-04",14.1836,14.2802,14.0111,14.0387,1368100.0],["2004-06-07",13.9559,14.3906,13.9559,14.3561,2002400.0],["2004-06-08",14.2457,14.3492,14.1422,14.1422,1459600.0],["2004-06-09",14.0456,14.2526,14.0387,14.1215,2179700.0],["2004-06-10",14.1905,14.225,14.0939,14.1422,1512000.0],["2004-06-14",14.0732,14.1284,13.7973,13.8456,1259100.0],["2004-06-15",13.8318,14.2181,13.8318,14.1629,1508000.0],["2004-06-16",14.0663,14.156,13.9076,14.087,693300.0],["2004-06-17",14.087,14.1767,14.0042,14.0732,1265000.0],["2004-06-18",14.0042,14.0387,13.6731,13.6731,2283800.0],["2004-06-21",13.5903,14.0111,13.5765,13.8938,1423800.0],["2004-06-22",13.7973,14.1767,13.7973,14.1491,1239200.0],["2004-06-23",13.9904,14.1974,13.9904,14.1008,1689800.0],["2004-06-24",13.9352,14.4733,13.9352,14.294,1188600.0],["2004-06-25",14.1077,14.4112,14.1077,14.2457,1070600.0],["2004-06-28",14.2526,14.4043,14.1146,14.1491,1148000.0],["2004-06-29",14.0732,14.1008,13.9697,14.087,1337800.0],["2004-06-30",14.0042,14.4526,14.0042,14.4526,2183400.0],["2004-07-01",14.5423,14.5561,14.425,14.5147,1195600.0],["2004-07-02",14.5216,14.5768,14.4043,14.4802,1169100.0],["2004-07-06",14.5147,14.6803,14.3768,14.3837,1187600.0],["2004-07-07",14.4871,14.5423,14.4181,14.4802,1037300.0],["2004-07-08",14.4802,14.5216,14.4181,14.5078,996300.0],["2004-07-09",14.4871,14.5216,14.3285,14.3906,533100.0],["2004-07-12",14.4181,14.4181,14.2457,14.3078,717400.0],["2004-07-13",14.3078,14.4526,14.1905,14.2112,1514000.0],["2004-07-14",14.2112,14.4457,14.1767,14.3423,1256400.0],["2004-07-15",14.4181,14.5423,14.3285,14.5285,1293900.0],["2004-07-16",14.5492,14.5561,14.225,14.2388,717500.0],["2004-07-19",14.3837,14.4388,14.1353,14.2319,755300.0],["2004-07-20",14.3216,14.4526,14.2457,14.4181,631200.0],["2004-07-21",14.4181,14.4319,14.0939,14.0939,737100.0],["2004-07-22",14.0939,14.1353,13.7076,13.818,1385700.0],["2004-07-23",13.8318,13.8801,13.611,13.7628,1219700.0],["2004-07-26",13.7628,13.7697,12.4451,12.7487,4665600.0],["2004-07-27",12.9211,13.204,12.8521,13.0867,1929800.0],["2004-07-28",13.1626,13.2109,12.797,13.0039,870300.0],["2004-07-29",12.9349,12.9418,12.59,12.9211,1463100.0],["2004-07-30",12.8315,13.1764,12.7832,13.1488,1323000.0],["2004-08-02",13.1971,13.4454,13.0591,13.3902,1393000.0],["2004-08-03",13.3144,13.3764,13.1419,13.2109,622500.0],["2004-08-04",13.2109,13.4454,12.9418,13.3006,2069500.0],["2004-08-05",13.3144,13.3144,13.0246,13.066,1077600.0],["2004-08-06",13.066,13.066,12.5969,12.6935,1441800.0],["2004-08-09",12.521,12.5417,12.3486,12.4796,1631700.0],["2004-08-10",12.5486,12.7625,12.5486,12.6452,1336300.0],["2004-08-11",12.6521,12.8866,12.4796,12.8522,1017100.0],["2004-08-12",12.8866,12.8866,12.5969,12.7418,783600.0],["2004-08-13",12.8798,12.9487,12.7694,12.8246,489200.0],["2004-08-16",12.797,13.066,12.7694,12.9004,528600.0],["2004-08-17",12.9004,12.9418,12.7625,12.7694,545900.0],["2004-08-18",12.7625,12.9211,12.7349,12.9073,1355600.0],["2004-08-19",12.9073,13.1005,12.7556,13.0798,1087900.0],["2004-08-20",13.0384,13.3557,13.0039,13.3282,823100.0],["2004-08-23",13.3213,13.4523,13.2799,13.4385,958000.0],["2004-08-24",13.4316,13.4385,12.59,12.7556,3169500.0],["2004-08-25",12.4106,12.6245,12.2451,12.5762,2547500.0],["2004-08-26",12.5555,12.5555,12.2658,12.321,1441700.0],["2004-08-27",12.3279,12.3899,12.1761,12.2589,1741600.0],["2004-08-30",11.0627,11.4084,11.0212,11.2425,6636700.0],["2004-08-31",11.2356,11.4361,11.0558,11.3946,2607000.0],["2004-09-01",11.2079,11.443,11.1319,11.3946,1701100.0],["2004-09-02",11.443,11.6089,11.3669,11.5882,1356100.0],["2004-09-03",11.5467,11.685,11.3808,11.5882,1560900.0],["2004-09-07",11.4776,11.7472,11.4568,11.7472,1406500.0],["2004-09-08",11.7403,11.7403,11.4361,11.4637,1865600.0],["2004-09-09",11.4707,11.6712,11.4084,11.5951,1616100.0],["2004-09-10",11.5951,11.6297,11.4637,11.602,906800.0],["2004-09-13",11.602,11.6435,11.5191,11.5191,921800.0],["2004-09-14",11.4914,11.6366,11.4084,11.5536,2117800.0],["2004-09-15",11.4223,11.4776,11.2771,11.3877,1634600.0],["2004-09-16",11.4015,11.4223,11.3047,11.3808,1069900.0],["2004-09-17",11.3946,11.5191,11.3255,11.5052,1501400.0],["2004-09-20",11.4084,11.4776,11.3669,11.4223,748100.0],["2004-09-21",11.4776,11.4776,11.2148,11.3185,1101800.0],["2004-09-22",11.3185,11.3185,11.0765,11.0765,989300.0],["2004-09-23",11.1664,11.1941,11.0558,11.0904,992400.0],["2004-09-24",11.0627,11.2148,11.0627,11.0973,692300.0],["2004-09-27",10.959,11.0143,10.7308,10.876,1244700.0],["2004-09-28",11.0489,11.0627,10.9175,11.0351,1428600.0],["2004-09-29",11.0351,11.0351,10.7723,10.959,1936800.0],["2004-09-30",11.0281,11.1111,10.9659,11.0765,2289200.0],["2004-10-01",11.201,11.4568,11.1595,11.3739,1414400.0],["2004-10-04",11.3047,11.5191,11.3047,11.3946,943200.0],["2004-10-05",11.3946,11.4223,11.1526,11.201,1149200.0],["2004-10-06",11.0281,11.1319,11.0281,11.1042,1188800.0],["2004-10-07",11.0281,11.1319,11.0074,11.0281,835000.0],["2004-10-08",10.9659,11.1042,10.8691,10.9936,1345000.0],["2004-10-11",10.9244,11.0212,10.9244,10.959,494700.0],["2004-10-12",10.959,10.959,10.7101,10.8138,2055500.0],["2004-10-13",10.8207,10.8345,10.6824,10.7585,1148000.0],["2004-10-14",10.7101,10.8345,10.4958,10.5442,1621000.0],["2004-10-15",10.5649,10.5995,10.4128,10.5303,1066100.0],["2004-10-18",10.4266,10.5718,10.3575,10.3644,1579900.0],["2004-10-19",10.3713,10.6271,10.3506,10.475,1448100.0],["2004-10-20",10.4474,10.558,10.3851,10.4404,993400.0],["2004-10-21",10.3851,10.4681,10.2468,10.2952,1932000.0],["2004-10-22",10.316,10.3713,10.0947,10.1016,2083500.0],["2004-10-25",10.1016,10.1086,9.6591,9.7628,3978700.0],["2004-10-26",9.8182,10.0325,9.6799,9.9219,2305700.0],["2004-10-27",9.9564,10.2192,9.915,10.1224,1166800.0],["2004-10-28",10.15,10.2952,10.1431,10.1639,847300.0],["2004-10-29",10.1431,10.2676,9.9219,10.0256,1159600.0],["2004-11-01",10.0878,10.0947,9.9219,10.0256,1234000.0],["2004-11-02",10.0809,10.2538,10.0463,10.1777,1196900.0],["2004-11-03",10.3506,10.4958,10.1431,10.2399,1194900.0],["2004-11-04",10.2676,10.5856,10.1777,10.5303,1445300.0],["2004-11-05",10.6479,10.9867,10.5995,10.7792,1911600.0],["2004-11-08",10.7377,10.8829,10.6893,10.7654,1578700.0],["2004-11-09",10.7654,11.1111,10.7239,11.1042,2206900.0],["2004-11-10",11.0973,11.6643,11.0973,11.2079,2941800.0],["2004-11-11",11.2701,11.4015,11.1872,11.3808,904400.0],["2004-11-12",11.4776,11.7403,11.3324,11.6712,1738000.0],["2004-11-15",12.3418,12.3418,11.5467,11.8094,2607500.0],["2004-11-16",11.7127,11.7127,11.4707,11.5052,1083700.0],["2004-11-17",11.6504,11.8579,11.5744,11.6988,1943700.0],["2004-11-18",11.7403,11.7403,11.2632,11.4983,2262100.0],["2004-11-19",11.4776,11.4914,11.2356,11.2356,2244700.0],["2004-11-22",11.1319,11.2217,11.0281,11.1733,1742500.0],["2004-11-23",11.1803,11.2287,11.0973,11.1388,1197100.0],["2004-11-24",11.3877,11.6158,11.3324,11.5121,1338600.0],["2004-11-26",11.4084,11.6159,11.4084,11.5329,279600.0],["2004-11-29",11.5745,11.6161,11.3735,11.5052,966400.0],["2004-11-30",11.5745,11.5745,11.3111,11.3596,944600.0],["2004-12-01",11.5052,11.7824,11.4774,11.6368,1541900.0],["2004-12-02",11.519,11.72,11.4913,11.6923,713800.0],["2004-12-03",11.6784,11.8101,11.5883,11.8032,1385200.0],["2004-12-06",11.6784,11.72,11.3873,11.616,1565200.0],["2004-12-07",11.5745,11.5745,11.2764,11.3111,946100.0],["2004-12-08",11.3111,11.5537,11.2972,11.5329,1504500.0],["2004-12-09",11.4705,11.6091,11.3665,11.526,1392100.0],["2004-12-10",11.4705,11.6299,11.4358,11.6299,742100.0],["2004-12-13",11.5745,11.6992,11.5259,11.5675,816000.0],["2004-12-14",11.7962,11.9626,11.5745,11.8725,1370000.0],["2004-12-15",11.7685,12.0458,11.72,12.0111,1293600.0],["2004-12-16",11.9834,12.2745,11.8863,12.0943,1571300.0],["2004-12-17",11.9903,12.1151,11.7547,12.0596,1272000.0],["2004-12-20",12.0042,12.0042,11.7131,11.8656,1119600.0],["2004-12-21",12.018,12.1081,11.817,12.025,707500.0],["2004-12-22",12.025,12.4547,11.9903,12.1705,944800.0],["2004-12-23",12.2052,12.3576,12.1289,12.2537,548000.0],["2004-12-27",12.2537,12.2883,12.1289,12.2745,452300.0],["2004-12-28",12.2953,12.3646,12.1982,12.3646,588800.0],["2004-12-29",12.3576,12.4824,12.3022,12.4824,879800.0],["2004-12-30",12.5309,12.6695,12.4824,12.6418,957100.0],["2004-12-31",12.6141,12.8289,12.5794,12.7527,986900.0],["2005-01-03",12.7042,12.822,12.4477,12.4824,1470000.0],["2005-01-04",12.5101,12.6765,12.3091,12.4893,967700.0],["2005-01-05",12.4408,12.4824,12.3369,12.3507,957100.0],["2005-01-06",12.2606,12.2606,11.9071,12.1774,3001800.0],["2005-01-07",12.1359,12.2953,12.1289,12.2468,1671100.0],["2005-01-10",12.2468,12.323,12.0111,12.2398,1710900.0],["2005-01-11",12.1636,12.3299,12.1428,12.2745,1959700.0],["2005-01-12",12.2675,12.2814,12.0804,12.2537,959500.0],["2005-01-13",12.1913,12.2606,12.1359,12.1844,1479200.0],["2005-01-14",12.1289,12.1913,12.0111,12.0873,1209300.0],["2005-01-18",12.0873,12.2953,12.0527,12.2953,2296900.0],["2005-01-19",12.3161,12.3992,12.2675,12.3369,942300.0],["2005-01-20",12.3438,12.3438,12.1428,12.1705,1437900.0],["2005-01-21",12.1982,12.2745,12.0804,12.1567,1574700.0],["2005-01-24",12.2329,12.3022,12.122,12.1497,1021400.0],["2005-01-25",12.1497,12.3091,12.1289,12.1567,1030100.0],["2005-01-26",12.226,12.3576,12.1636,12.323,882500.0],["2005-01-27",12.3299,12.5725,12.3161,12.524,1086100.0],["2005-01-28",12.524,12.524,12.2329,12.3022,1273500.0],["2005-01-31",11.4358,12.1705,11.3943,11.9002,3558500.0],["2005-02-01",12.2329,12.2398,11.7755,11.8586,2087100.0],["2005-02-02",11.8586,11.9141,11.7408,11.817,1470700.0],["2005-02-03",11.817,11.8378,11.6022,11.6715,1748400.0],["2005-02-04",11.6992,11.8794,11.6438,11.8309,1399100.0],["2005-02-07",11.7824,11.921,11.6923,11.7477,1098800.0],["2005-02-08",11.7131,11.7547,11.4705,11.5052,2389400.0],["2005-02-09",11.5052,11.5398,11.2418,11.2695,2950200.0],["2005-02-10",11.3873,11.5745,11.3596,11.4566,1656500.0],["2005-02-11",11.4012,11.6022,11.3457,11.5537,864800.0],["2005-02-14",11.5953,11.616,11.4566,11.5398,1488600.0],["2005-02-15",11.5467,11.7131,11.5329,11.5606,1175400.0],["2005-02-16",11.5675,11.6091,11.4705,11.5883,1306400.0],["2005-02-17",11.5883,11.6646,11.5329,11.5606,1405400.0],["2005-02-18",11.6022,11.9071,11.5814,11.8101,1254700.0],["2005-02-22",11.5745,11.7061,11.5606,11.6299,1736400.0],["2005-02-23",11.5745,11.6368,11.5537,11.623,1141800.0],["2005-02-24",11.5953,11.8933,11.5953,11.8933,2685600.0],["2005-02-25",11.8447,12.0739,11.8447,12.0392,1082600.0],["2005-02-28",11.9558,12.0183,11.7682,11.8238,1572200.0],["2005-03-01",11.8099,12.1989,11.796,12.1989,1580600.0],["2005-03-02",12.2893,12.6158,12.192,12.3448,2277900.0],["2005-03-03",12.3448,12.3657,11.9141,12.0392,1474400.0],["2005-03-04",12.1086,12.1225,11.9211,11.9975,1071900.0],["2005-03-07",11.8794,11.9975,11.7404,11.9419,1152400.0],["2005-03-08",11.9141,11.9211,11.7404,11.8447,1116000.0],["2005-03-09",11.8238,11.8238,11.6015,11.7404,1429200.0],["2005-03-10",11.7404,11.9836,11.7196,11.935,1057400.0],["2005-03-11",11.935,12.1364,11.8863,12.1364,1420300.0],["2005-03-14",12.1017,12.324,12.1017,12.1712,1386000.0],["2005-03-15",12.192,12.2684,12.067,12.0947,1433500.0],["2005-03-16",12.0531,12.1434,11.9419,11.9975,1097300.0],["2005-03-17",12.0531,12.1295,11.8724,11.935,1330300.0],["2005-03-18",11.8794,12.0461,11.796,11.8655,2174800.0],["2005-03-21",11.928,11.9558,11.7821,11.8585,1144600.0],["2005-03-22",11.9002,11.9211,11.671,11.7196,993100.0],["2005-03-23",11.7057,11.8933,11.6849,11.6849,872200.0],["2005-03-24",11.7405,11.9628,11.7405,11.8099,737100.0],["2005-03-28",11.8099,11.8863,11.7474,11.796,889300.0],["2005-03-29",11.6432,11.8585,11.5668,11.6224,922000.0],["2005-03-30",11.5876,11.7335,11.5529,11.6571,1061700.0],["2005-03-31",11.6362,11.7057,11.5737,11.5876,1049900.0],["2005-04-01",11.6015,11.6571,11.4556,11.4834,1068600.0],["2005-04-04",11.4278,11.4765,11.2958,11.4278,1158700.0],["2005-04-05",11.3931,11.4556,11.2889,11.407,1193300.0],["2005-04-06",11.407,11.532,11.3723,11.4973,893400.0],["2005-04-07",11.4626,11.6501,11.4626,11.6432,1380100.0],["2005-04-08",11.6432,11.7543,11.6362,11.6501,986500.0],["2005-04-11",11.664,11.7196,11.4695,11.5251,1067100.0],["2005-04-12",11.4695,11.7057,11.4,11.6224,885700.0],["2005-04-13",11.5668,11.671,11.5112,11.6362,709100.0],["2005-04-14",11.6362,11.8447,11.6085,11.671,1301400.0],["2005-04-15",11.6293,11.8169,11.6154,11.6501,1582500.0],["2005-04-18",11.5598,11.671,11.3375,11.4139,1329300.0],["2005-04-19",11.4765,11.5807,11.3375,11.3931,943600.0],["2005-04-20",11.3792,11.3792,11.0944,11.0944,916900.0],["2005-04-21",11.2055,11.4139,11.1291,11.3445,658600.0],["2005-04-22",11.3514,11.5181,11.1152,11.15,1428300.0],["2005-04-25",11.1708,11.3375,11.1639,11.3167,1212900.0],["2005-04-26",11.3236,11.3931,11.0805,11.0874,1155200.0],["2005-04-27",11.0944,11.5251,11.0457,11.4904,1135000.0],["2005-04-28",11.4904,11.6293,11.407,11.6293,1355300.0],["2005-04-29",11.7752,11.8099,11.3236,11.7335,1687200.0],["2005-05-02",12.1573,12.4699,11.9697,12.0947,4254100.0],["2005-05-03",12.0878,12.3587,11.9975,12.3032,1883100.0],["2005-05-04",12.2962,12.6852,12.2059,12.5185,1870500.0],["2005-05-05",12.456,12.7269,12.3587,12.588,1221800.0],["2005-05-06",12.6088,12.7339,12.5532,12.6158,1001700.0],["2005-05-09",12.5671,12.6088,12.4282,12.5046,1047100.0],["2005-05-10",12.4699,12.6505,12.4143,12.6436,1002100.0],["2005-05-11",12.6158,12.845,12.5949,12.7964,1267500.0],["2005-05-12",12.8172,13.0048,12.7825,12.9423,1553600.0],["2005-05-13",12.9214,13.0187,12.8589,12.9145,1710200.0],["2005-05-16",12.852,13.0326,12.852,13.0256,852800.0],["2005-05-17",12.9214,13.1229,12.8867,13.0951,773700.0],["2005-05-18",13.1507,13.2688,13.1021,13.2132,1603400.0],["2005-05-19",13.3522,13.373,13.1437,13.1993,1704200.0],["2005-05-20",13.1646,13.3035,13.1646,13.2549,977300.0],["2005-05-23",13.241,13.3035,13.0951,13.1646,1068700.0],["2005-05-24",13.1785,13.2132,13.116,13.1993,1030500.0],["2005-05-25",13.1298,13.1507,12.977,13.0256,882100.0],["2005-05-26",13.0604,13.109,13.0048,13.1021,664100.0],["2005-05-27",13.0742,13.1786,12.9907,13.109,485600.0],["2005-05-31",13.0603,13.0603,12.7957,12.8514,1107000.0],["2005-06-01",12.8514,13.0046,12.7818,12.9211,700600.0],["2005-06-02",12.9141,12.9907,12.8793,12.9768,1223700.0],["2005-06-03",12.9976,13.0673,12.8654,12.8793,642700.0],["2005-06-06",12.8514,12.9002,12.747,12.8375,1072200.0],["2005-06-07",12.8445,12.9141,12.7749,12.8445,938000.0],["2005-06-08",12.8793,12.9211,12.7331,12.7609,889300.0],["2005-06-09",12.7679,12.8932,12.6983,12.8654,857100.0],["2005-06-10",12.9071,12.9907,12.7749,12.7888,1028300.0],["2005-06-13",12.7401,12.9141,12.6565,12.8932,1119000.0],["2005-06-14",12.8654,13.0046,12.8584,12.9837,708400.0],["2005-06-15",12.9837,13.0951,12.9559,13.0742,1368800.0],["2005-06-16",13.0673,13.1438,13.0464,13.0812,854400.0],["2005-06-17",13.109,13.123,12.9628,12.9837,8287600.0],["2005-06-20",12.9002,13.0046,12.7818,12.8166,912000.0],["2005-06-21",12.8027,12.8027,12.5869,12.6287,1256700.0],["2005-06-22",12.6704,12.7401,12.6495,12.6774,617900.0],["2005-06-23",12.6774,12.7052,12.5312,12.6008,740100.0],["2005-06-24",12.6008,12.6147,12.4616,12.5312,1292100.0],["2005-06-27",12.4964,12.4964,12.1065,12.1413,2464600.0],["2005-06-28",12.2179,12.2666,12.1274,12.2666,1000000.0],["2005-06-29",12.2667,12.4755,12.211,12.2458,1716700.0],["2005-06-30",12.2945,12.5173,12.197,12.392,1166000.0],["2005-07-01",12.4128,12.4894,12.3223,12.392,1067500.0],["2005-07-05",12.3432,12.4128,12.2945,12.3363,772000.0],["2005-07-06",12.3223,12.5312,12.3223,12.4268,782500.0],["2005-07-07",12.3015,12.5451,12.197,12.5451,805900.0],["2005-07-08",12.5451,12.7749,12.4964,12.7122,1035900.0],["2005-07-11",12.7818,13.0046,12.6356,12.6565,1028300.0],["2005-07-12",12.6426,12.7888,12.6217,12.6704,968400.0],["2005-07-13",12.6704,12.7749,12.6356,12.754,495700.0],["2005-07-14",12.8236,13.0046,12.8236,12.8932,928700.0],["2005-07-15",13.2274,13.8609,13.2274,13.5546,4249700.0],["2005-07-18",13.4362,13.4362,13.1647,13.2483,1902100.0],["2005-07-19",13.0881,13.2204,13.0116,13.1578,2327000.0],["2005-07-20",13.1647,13.3318,13.0464,13.2691,1240000.0],["2005-07-21",13.2274,13.304,12.9768,13.0881,1009000.0],["2005-07-22",13.0464,13.1578,12.9976,13.1578,812400.0],["2005-07-25",13.109,13.1229,12.8166,12.8584,838100.0],["2005-07-26",12.8375,12.9489,12.7888,12.8445,979000.0],["2005-07-27",12.8375,12.8793,12.754,12.8514,919900.0],["2005-07-28",12.8584,12.9768,12.8027,12.8793,626000.0],["2005-07-29",12.8654,12.9976,12.8445,12.9768,1300500.0],["2005-08-01",11.647,12.9489,11.647,12.4964,2253100.0],["2005-08-02",12.5034,12.5869,12.378,12.5103,1360400.0],["2005-08-03",12.4268,12.5451,12.4059,12.5242,1349000.0],["2005-08-04",12.5103,12.5173,12.3223,12.392,933100.0],["2005-08-05",12.9489,12.9768,12.3293,12.4337,1955500.0],["2005-08-08",12.4337,12.5382,12.4268,12.4407,1703600.0],["2005-08-09",12.4546,12.4546,12.378,12.385,1813300.0],["2005-08-10",12.4198,12.5939,12.3154,12.3223,31120600.0],["2005-08-11",12.3084,12.3572,12.1483,12.2597,2276100.0],["2005-08-12",12.2666,12.3293,12.1761,12.2597,921300.0],["2005-08-15",12.2388,12.2945,12.1692,12.2736,1010700.0],["2005-08-16",12.2736,12.2736,12.1622,12.1692,1665500.0],["2005-08-17",12.1831,12.3363,12.1831,12.2597,813900.0],["2005-08-18",12.197,12.3711,12.1901,12.2736,765700.0],["2005-08-19",12.3084,12.4059,12.2527,12.2806,876500.0],["2005-08-22",12.2667,12.392,12.1831,12.2388,695300.0],["2005-08-23",12.1692,12.2666,12.1483,12.2179,1033300.0],["2005-08-24",12.2179,12.3641,12.1692,12.3015,967700.0],["2005-08-25",12.2945,12.4337,12.2666,12.3223,936700.0],["2005-08-26",12.3015,12.3363,12.2249,12.2527,762800.0],["2005-08-29",12.2527,12.3432,12.1274,12.3154,794000.0],["2005-08-30",12.2945,12.3363,12.0572,12.0991,1252100.0],["2005-08-31",12.113,12.427,12.0642,12.4061,1753500.0],["2005-09-01",12.3782,12.5456,12.3782,12.434,1267500.0],["2005-09-02",12.5038,12.5596,12.448,12.4828,536300.0],["2005-09-06",12.5108,12.7061,12.4828,12.6712,813400.0],["2005-09-07",12.5875,12.762,12.5038,12.7201,1536800.0],["2005-09-08",12.6852,12.8736,12.6154,12.6643,1059700.0],["2005-09-09",12.6503,12.6852,12.5247,12.5805,702500.0],["2005-09-12",12.5875,12.6852,12.5317,12.6852,1235800.0],["2005-09-13",12.6084,12.7271,12.5805,12.5945,802500.0],["2005-09-14",12.5596,12.5666,12.1549,12.3154,1714300.0],["2005-09-15",12.3154,12.3712,12.2735,12.3642,852200.0],["2005-09-16",12.4689,12.5875,12.42,12.5596,2481500.0],["2005-09-19",12.5247,12.5387,12.3433,12.3782,1003800.0],["2005-09-20",12.3782,12.434,12.2386,12.2596,641800.0],["2005-09-21",12.2247,12.2526,11.9456,12.0433,1090800.0],["2005-09-22",12.0293,12.2526,12.0084,12.1619,1021300.0],["2005-09-23",12.1619,12.441,12.1549,12.3363,652800.0],["2005-09-26",12.3852,12.4131,12.1689,12.2247,700700.0],["2005-09-27",12.0363,12.1409,11.6804,12.113,2089900.0],["2005-09-28",12.113,12.3642,12.0712,12.2805,1125200.0],["2005-09-29",12.3154,12.4689,12.2805,12.448,990100.0],["2005-09-30",12.4549,12.7759,12.4061,12.5945,1322500.0],["2005-10-03",12.5456,12.7201,12.4689,12.7201,1168400.0],["2005-10-04",12.7271,12.7619,12.5387,12.5875,743900.0],["2005-10-05",12.5177,12.6224,12.4061,12.434,613600.0],["2005-10-06",12.4689,12.6712,12.448,12.5526,1105000.0],["2005-10-07",12.5666,12.6294,12.4549,12.6294,779200.0],["2005-10-10",12.6433,12.7271,12.5038,12.5596,582900.0],["2005-10-11",12.5317,12.6015,12.3433,12.3503,966900.0],["2005-10-12",12.2456,12.4898,12.2456,12.3991,678600.0],["2005-10-13",12.3642,12.5596,12.2317,12.42,1383600.0],["2005-10-14",12.4131,12.4968,12.2875,12.4759,804300.0],["2005-10-17",12.42,12.5038,12.3712,12.4759,936400.0],["2005-10-18",12.4759,12.5805,12.3712,12.5456,1576000.0],["2005-10-19",12.5945,12.6294,12.434,12.5945,1386900.0],["2005-10-20",12.5456,12.6433,12.4898,12.6224,2288200.0],["2005-10-21",12.6294,12.6712,12.3503,12.3642,1741400.0],["2005-10-24",12.3712,12.7061,12.3572,12.5875,1417700.0],["2005-10-25",12.5945,12.6782,12.42,12.5038,3383700.0],["2005-10-26",12.5108,12.5596,12.3921,12.3991,1755100.0],["2005-10-27",12.3363,12.3782,11.9595,12.0084,1291400.0],["2005-10-28",12.1061,12.2107,11.9316,12.2107,1250900.0],["2005-10-31",12.2386,12.5596,12.2386,12.42,2188100.0],["2005-11-01",12.42,12.5177,12.3084,12.4828,1332500.0],["2005-11-02",12.4828,12.6084,12.4828,12.5945,851400.0],["2005-11-03",12.5945,12.748,12.5736,12.7271,1671000.0],["2005-11-04",12.8317,13.6062,12.8178,12.9224,1791700.0],["2005-11-07",12.9992,13.0759,12.8875,13.0131,1601600.0],["2005-11-08",12.9364,13.0271,12.8178,12.9434,893000.0],["2005-11-09",12.9503,13.0131,12.9155,12.9922,813700.0],["2005-11-10",13.0411,13.048,12.8527,13.048,1367600.0],["2005-11-11",13.0201,13.048,12.8457,12.9085,1544200.0],["2005-11-14",10.9687,11.9805,10.9548,11.5199,5991900.0],["2005-11-15",11.5199,11.6665,11.4432,11.5618,3448000.0],["2005-11-16",11.5618,11.5827,11.3525,11.4083,2072600.0],["2005-11-17",11.4083,11.5897,11.4013,11.5758,1786800.0],["2005-11-18",11.6386,11.6874,11.5199,11.6804,1940600.0],["2005-11-21",11.6525,11.7572,11.6246,11.6665,2115200.0],["2005-11-22",11.6804,11.7572,11.6316,11.7223,974400.0],["2005-11-23",11.6944,11.7014,11.5199,11.5199,904300.0],["2005-11-25",11.5967,11.7153,11.5269,11.7083,381800.0],["2005-11-28",11.6734,11.7014,11.5199,11.6455,1529000.0],["2005-11-29",11.7015,11.8414,11.6595,11.8134,1202200.0],["2005-11-30",11.8414,11.8694,11.7644,11.7714,1352700.0],["2005-12-01",11.7714,12.0022,11.7574,12.0022,1154100.0],["2005-12-02",11.9603,11.9603,11.7784,11.7994,731000.0],["2005-12-05",11.7435,11.7505,11.4637,11.5616,1310400.0],["2005-12-06",11.5756,11.5826,11.4287,11.4497,886800.0],["2005-12-07",11.4147,11.4777,11.2888,11.3937,1137300.0],["2005-12-08",11.4567,11.6385,11.3797,11.5546,1064200.0],["2005-12-09",11.5546,11.6385,11.5057,11.5336,807800.0],["2005-12-12",11.5336,11.6735,11.5126,11.6176,1502900.0],["2005-12-13",11.5896,11.6805,11.4917,11.6455,2219900.0],["2005-12-14",11.6455,11.7505,11.6106,11.7225,1224400.0],["2005-12-15",11.7365,11.7574,11.6735,11.7365,1152500.0],["2005-12-16",11.8204,11.8274,11.7085,11.7924,1216600.0],["2005-12-19",11.7924,11.7994,11.6595,11.7504,1337600.0],["2005-12-20",11.7505,11.8274,11.7505,11.8204,932100.0],["2005-12-21",11.8204,12.0372,11.7644,11.9393,1379200.0],["2005-12-22",11.9743,12.0582,11.8903,11.9673,1700100.0],["2005-12-23",11.9813,12.0652,11.9603,12.0582,395500.0],["2005-12-27",12.1002,12.1351,11.9883,12.0652,851400.0],["2005-12-28",12.0722,12.0792,12.0162,12.0722,934200.0],["2005-12-29",12.0722,12.0932,11.9883,12.0862,836100.0],["2005-12-30",12.0372,12.0372,11.8554,11.9603,1006600.0],["2006-01-03",11.9393,11.9463,11.5056,11.6875,3328200.0],["2006-01-04",11.6945,11.7574,11.5616,11.7574,1465400.0],["2006-01-05",11.7155,11.7225,11.5896,11.7225,2304400.0],["2006-01-06",11.7295,11.7574,11.6455,11.7574,2054100.0],["2006-01-09",11.7295,11.7854,11.6665,11.7714,1133200.0],["2006-01-10",11.7574,11.7644,11.6385,11.7155,1810800.0],["2006-01-11",11.7435,11.7644,11.7015,11.7504,2014700.0],["2006-01-12",11.7574,11.8204,11.6246,11.8134,1339100.0],["2006-01-13",11.6805,11.6875,11.3028,11.5756,3475500.0],["2006-01-17",11.5406,11.5546,11.4357,11.5336,1849700.0],["2006-01-18",11.5336,11.6246,11.4987,11.5896,1163200.0],["2006-01-19",11.5896,11.5896,11.4847,11.5336,1827600.0],["2006-01-20",11.5266,11.5266,11.2818,11.3658,2865500.0],["2006-01-23",11.3588,11.5336,11.2748,11.5266,2001700.0],["2006-01-24",11.5336,11.5336,11.044,11.072,2912700.0],["2006-01-25",11.051,11.051,10.7363,10.8342,3004300.0],["2006-01-26",10.8342,10.9881,10.7992,10.8482,4081300.0],["2006-01-27",10.8482,10.9531,10.7433,10.7503,2409500.0],["2006-01-30",9.7431,10.2047,9.5962,9.9809,12653200.0],["2006-01-31",10.0368,10.0508,9.9389,10.0229,4329800.0],["2006-02-01",10.0019,10.1767,9.9739,10.1278,4321400.0],["2006-02-02",10.1278,10.1418,9.9739,10.0788,2224500.0],["2006-02-03",10.0159,10.0299,9.9529,10.0019,3945000.0],["2006-02-06",10.0159,10.0508,9.862,9.862,3376400.0],["2006-02-07",9.848,9.855,9.7431,9.848,3200000.0],["2006-02-08",9.834,9.9389,9.813,9.89,1541600.0],["2006-02-09",9.869,10.1977,9.862,10.1557,2757700.0],["2006-02-10",10.1138,10.1907,10.0928,10.1697,1132400.0],["2006-02-13",10.1138,10.2467,10.0998,10.1977,1156000.0],["2006-02-14",10.1627,10.3796,10.1278,10.3096,1696500.0],["2006-02-15",10.2467,10.4635,10.1767,10.2886,1980100.0],["2006-02-16",10.2886,10.3026,10.2187,10.2537,1868400.0],["2006-02-17",10.7852,10.7852,10.2117,10.2537,1478500.0],["2006-02-21",10.2327,10.2327,10.0019,10.0299,2376000.0],["2006-02-22",10.0998,10.1068,9.904,9.9389,2917400.0],["2006-02-23",9.89,9.9809,9.862,9.904,1488400.0],["2006-02-24",9.9039,9.9249,9.799,9.869,1879400.0],["2006-02-27",9.869,9.9391,9.8269,9.869,3740200.0],["2006-02-28",9.8339,9.8409,9.4902,9.4902,5133200.0],["2006-03-01",9.4902,9.7427,9.1886,9.6726,3780200.0],["2006-03-02",9.6095,9.6165,9.364,9.5533,3355200.0],["2006-03-03",9.5323,9.5323,9.3499,9.3569,1878300.0],["2006-03-06",9.3149,9.3359,9.1535,9.2307,2433800.0],["2006-03-07",9.1816,9.2307,9.0343,9.2307,2669800.0],["2006-03-08",9.2307,9.2868,9.0694,9.2307,1500200.0],["2006-03-09",9.2307,9.6445,9.2237,9.5674,3340000.0],["2006-03-10",9.5674,9.6936,9.4341,9.5744,2536200.0],["2006-03-13",9.5533,9.5814,9.1255,9.1605,4832500.0],["2006-03-14",9.1676,9.3569,8.8168,9.3008,4843500.0],["2006-03-15",9.2658,9.2658,8.9221,9.0764,3531300.0],["2006-03-16",9.0483,9.2658,9.0133,9.2307,2736400.0],["2006-03-17",9.2798,9.399,9.2026,9.371,3078800.0],["2006-03-20",9.385,9.5393,9.3359,9.5042,3531500.0],["2006-03-21",9.5042,9.5814,9.4762,9.5674,2257200.0],["2006-03-22",9.5463,9.6445,9.4551,9.6235,2176000.0],["2006-03-23",9.6305,9.7287,9.5183,9.6936,2273800.0],["2006-03-24",9.7217,9.8059,9.5604,9.6656,1552400.0],["2006-03-27",9.7568,9.8199,9.5954,9.6445,2031000.0],["2006-03-28",9.6726,9.7708,9.6095,9.7147,1728900.0],["2006-03-29",9.6726,9.6866,9.4832,9.5042,2728300.0],["2006-03-30",9.5323,9.6165,9.4481,9.5253,1269400.0],["2006-03-31",9.5183,9.7287,9.5042,9.6375,1582000.0],["2006-04-03",9.6796,9.8059,9.6445,9.6586,1265700.0],["2006-04-04",9.6586,9.6586,9.5463,9.6024,1104100.0],["2006-04-05",9.6165,9.6866,9.406,9.406,2154900.0],["2006-04-06",9.4271,9.4481,9.2938,9.3008,1855400.0],["2006-04-07",9.3499,9.3569,9.2938,9.3008,1789000.0],["2006-04-10",9.3078,9.3569,9.2798,9.2868,1443500.0],["2006-04-11",9.2798,9.3289,9.1535,9.1676,2356100.0],["2006-04-12",9.1746,9.2798,9.1676,9.1886,1785400.0],["2006-04-13",9.1956,9.3078,9.1746,9.1746,1263900.0],["2006-04-17",9.1746,9.2798,9.1255,9.2377,1109400.0],["2006-04-18",9.2167,9.371,9.1535,9.3569,2237400.0],["2006-04-19",9.2517,9.3429,9.2096,9.3078,1422300.0],["2006-04-20",8.9431,9.2026,8.9431,9.0623,6510000.0],["2006-04-21",9.4341,9.9391,9.3289,9.855,10224800.0],["2006-04-24",9.8549,9.883,9.5253,9.6235,3709600.0],["2006-04-25",9.6445,9.6796,9.5533,9.6235,2098900.0],["2006-04-26",9.6375,10.1846,9.6235,10.1145,4000100.0],["2006-04-27",9.5744,10.4862,9.0623,10.2057,9266900.0],["2006-04-28",10.2057,10.2548,9.862,10.2407,3963700.0],["2006-05-01",10.2267,10.4862,10.1776,10.3179,3567100.0],["2006-05-02",10.2478,10.4161,10.0654,10.2688,3600500.0],["2006-05-03",10.2337,10.3249,10.1355,10.2618,2273800.0],["2006-05-04",10.3039,10.4231,10.1355,10.2478,2188800.0],["2006-05-05",10.395,10.5353,10.353,10.5073,2570300.0],["2006-05-08",10.4722,10.4722,10.353,10.4301,2783700.0],["2006-05-09",10.4301,10.5213,10.4161,10.5073,1477000.0],["2006-05-10",10.5143,11.0123,10.5073,11.0053,4839000.0],["2006-05-11",11.0824,11.4051,10.9983,11.0193,5488100.0],["2006-05-12",11.0474,11.0474,10.6896,10.7808,2155300.0],["2006-05-15",10.7878,11.1385,10.7738,11.1385,2303900.0],["2006-05-16",11.1666,11.2157,10.9351,10.9632,2616100.0],["2006-05-17",10.9001,10.9071,10.5774,10.6405,2489200.0],["2006-05-18",10.7107,10.9983,10.6265,10.9071,2428400.0],["2006-05-19",11.0053,11.5734,11.0053,11.5664,5408300.0],["2006-05-22",11.854,12.1556,11.854,12.0364,6286200.0],["2006-05-23",12.0434,12.0855,11.6646,11.6646,2712900.0],["2006-05-24",11.5384,11.5454,10.9632,11.363,5407800.0],["2006-05-25",11.363,11.5664,11.1876,11.5033,2847100.0],["2006-05-26",11.5033,11.5734,11.349,11.4752,1524800.0],["2006-05-30",11.3768,11.6018,11.2432,11.2924,2026400.0],["2006-05-31",11.3487,11.3487,11.1729,11.2573,2657100.0],["2006-06-01",11.2643,11.2643,11.0604,11.1799,2567600.0],["2006-06-02",11.2573,11.2854,11.0533,11.1869,2004400.0],["2006-06-05",11.1869,11.201,10.969,10.969,985800.0],["2006-06-06",10.976,11.0885,10.744,10.976,2364300.0],["2006-06-07",10.983,11.2221,10.8987,11.0604,1649200.0],["2006-06-08",11.1166,11.1448,10.8002,10.8776,2405100.0],["2006-06-09",10.8776,10.9268,10.758,10.7862,1443500.0],["2006-06-12",10.7932,10.8987,10.6315,10.6455,870700.0],["2006-06-13",10.6596,10.7721,10.294,10.3502,2713500.0],["2006-06-14",10.315,10.4416,10.1955,10.3502,1869500.0],["2006-06-15",10.3994,10.4276,10.1463,10.2518,2529500.0],["2006-06-16",10.2518,10.301,10.1604,10.2025,1762500.0],["2006-06-19",10.2729,10.4276,10.2307,10.294,2192800.0],["2006-06-20",10.3291,10.4205,10.2026,10.2447,2040500.0],["2006-06-21",10.3151,10.5471,10.2799,10.3783,2716600.0],["2006-06-22",10.4135,10.7299,10.4135,10.4627,3267100.0],["2006-06-23",10.4838,10.5893,10.4205,10.5541,3136600.0],["2006-06-26",10.5612,10.7229,10.4557,10.5049,2017600.0],["2006-06-27",10.4557,10.4979,10.0971,10.1393,3082200.0],["2006-06-28",10.1955,10.2658,10.0197,10.0408,1469000.0],["2006-06-29",10.2096,10.4557,10.1885,10.4416,1208700.0],["2006-06-30",10.526,10.5401,10.3291,10.4487,2169000.0],["2006-07-03",10.4135,10.5471,10.4065,10.4416,808700.0],["2006-07-05",10.3854,10.4276,10.1393,10.1604,1877600.0],["2006-07-06",10.2166,10.4697,10.1674,10.4487,1354300.0],["2006-07-07",10.4065,10.4065,10.1463,10.1604,1276400.0],["2006-07-10",10.5541,10.8987,10.4065,10.744,2421600.0],["2006-07-11",10.744,10.8987,10.6455,10.8916,1401600.0],["2006-07-12",10.8565,10.8987,10.6315,10.6596,1170500.0],["2006-07-13",10.6666,10.7369,10.3291,10.3643,1611400.0],["2006-07-14",10.3221,10.3994,10.0338,10.1041,1778300.0],["2006-07-17",9.9986,10.083,9.9213,9.9916,1566400.0],["2006-07-18",9.9986,10.1463,9.9283,10.0479,1788500.0],["2006-07-19",10.1252,10.2869,10.1111,10.2518,1593800.0],["2006-07-20",10.2729,10.4276,10.2307,10.3221,1049700.0],["2006-07-21",10.4416,10.4908,10.0268,10.0268,1536700.0],["2006-07-24",9.9986,10.2447,9.9986,10.2166,1449500.0],["2006-07-25",10.1111,10.2658,10.0479,10.083,1522200.0],["2006-07-26",10.0127,10.1885,10.0127,10.083,1131100.0],["2006-07-27",10.083,10.1955,9.9424,9.9494,1168800.0],["2006-07-28",9.9494,10.2447,9.9354,10.2447,3140800.0],["2006-07-31",9.6049,10.1674,9.2674,9.9494,6075000.0],["2006-08-01",9.9143,9.9494,9.6541,9.6822,4188700.0],["2006-08-02",9.6893,9.8721,9.6189,9.8158,3132500.0],["2006-08-03",9.7033,9.7104,9.5627,9.5908,2382200.0],["2006-08-04",9.7385,9.7666,9.3658,9.4783,2257900.0],["2006-08-07",9.3869,9.4572,9.2955,9.3096,1593200.0],["2006-08-08",9.3166,9.4432,9.2463,9.2744,1947800.0],["2006-08-09",9.3096,9.3799,9.183,9.2322,1497900.0],["2006-08-10",9.2393,9.4291,9.176,9.3728,1828200.0],["2006-08-11",9.3728,9.5064,9.3377,9.4572,1470500.0],["2006-08-14",9.4502,9.6541,9.4361,9.4783,1478300.0],["2006-08-15",9.5205,9.5838,9.4924,9.5205,1493500.0],["2006-08-16",9.5627,9.7174,9.4361,9.7174,2447200.0],["2006-08-17",9.7174,10.083,9.6822,10.069,2808800.0],["2006-08-18",10.0338,10.0479,9.865,10.0268,1982700.0],["2006-08-21",10.0971,10.3221,10.0971,10.1885,1919800.0],["2006-08-22",10.1955,10.2447,10.1041,10.2377,1575500.0],["2006-08-23",10.1744,10.2096,10.1252,10.1885,2040000.0],["2006-08-24",10.2166,10.2307,9.9705,10.0197,1459600.0],["2006-08-25",10.0268,10.2026,10.0057,10.1744,1199400.0],["2006-08-28",10.1252,10.2447,10.1041,10.1885,892600.0],["2006-08-29",10.2307,10.5822,10.2307,10.5471,2094400.0],["2006-08-30",10.5753,10.5894,10.3779,10.4061,1782600.0],["2006-08-31",10.4061,10.4977,10.3497,10.3849,1240800.0],["2006-09-01",10.3638,10.4484,10.2651,10.3708,1169500.0],["2006-09-05",10.2933,10.4695,10.2369,10.4131,1851500.0],["2006-09-06",10.4131,10.54,10.3497,10.5189,2008000.0],["2006-09-07",10.5259,10.7092,10.5189,10.6599,2405800.0],["2006-09-08",10.7163,10.7797,10.6105,10.7163,1987000.0],["2006-09-11",10.6458,10.7022,10.4766,10.5541,1397200.0],["2006-09-12",10.5612,10.5964,10.4907,10.5823,2918500.0],["2006-09-13",10.5894,10.7586,10.5118,10.7515,1219900.0],["2006-09-14",10.7163,11.1675,10.7022,11.1252,2283900.0],["2006-09-15",11.1252,11.2803,10.9278,11.2451,2486400.0],["2006-09-18",11.2451,11.2874,11.1605,11.2874,2179400.0],["2006-09-19",11.3226,11.3861,11.2028,11.3438,2471400.0],["2006-09-20",11.4777,11.4777,11.1887,11.2169,2092200.0],["2006-09-21",11.238,11.3156,11.1464,11.1957,1574400.0],["2006-09-22",11.2239,11.2521,11.1182,11.2451,1683400.0],["2006-09-25",11.2521,11.4072,11.231,11.372,2003700.0],["2006-09-26",11.4425,11.7738,11.4002,11.7174,3016600.0],["2006-09-27",11.7245,11.7315,11.5623,11.6258,3616300.0],["2006-09-28",11.5905,11.654,11.3367,11.3438,2134800.0],["2006-09-29",11.379,11.4213,11.1887,11.1957,2390200.0],["2006-10-02",11.2239,11.2521,11.0618,11.09,1725300.0],["2006-10-03",11.1041,11.1464,10.9207,10.9207,2501400.0],["2006-10-04",10.9207,10.9278,10.6669,10.7868,2781800.0],["2006-10-05",10.7938,10.8361,10.681,10.7727,1652700.0],["2006-10-06",10.7163,10.7515,10.6105,10.7163,1142800.0],["2006-10-09",10.7233,10.7374,10.6387,10.6458,1109500.0],["2006-10-10",10.6528,10.6599,10.5189,10.5964,1756100.0],["2006-10-11",10.5753,10.6669,10.4836,10.5189,2607800.0],["2006-10-12",10.5823,10.6317,10.5259,10.5682,1376700.0],["2006-10-13",10.6176,10.6528,10.54,10.6458,1362700.0],["2006-10-16",10.5964,10.6458,10.54,10.5612,1731000.0],["2006-10-17",10.5682,11.1534,10.5048,10.5753,1731800.0],["2006-10-18",10.6458,10.6881,10.533,10.5682,2194000.0],["2006-10-19",10.3144,10.5753,10.3144,10.4625,4580600.0],["2006-10-20",10.4625,10.533,10.2157,10.258,2864300.0],["2006-10-23",10.2228,10.2933,10.0324,10.2298,2030200.0],["2006-10-24",10.2298,10.2298,10.0324,10.0959,2502900.0],["2006-10-25",10.1664,10.1875,10.0818,10.11,2067300.0],["2006-10-26",10.1805,10.1805,9.9972,10.117,2397300.0],["2006-10-27",10.117,10.1593,10.0395,10.1029,2259300.0],["2006-10-30",10.1311,10.3074,10.1241,10.2439,2013200.0],["2006-10-31",10.2087,10.258,10.0536,10.1875,2391600.0],["2006-11-01",10.1875,10.2087,10.11,10.1311,1751900.0],["2006-11-02",10.1805,10.3356,9.969,10.0395,1876600.0],["2006-11-03",9.976,10.1875,9.9408,10.0113,2492300.0],["2006-11-06",10.0113,10.0959,9.976,10.0677,1571500.0],["2006-11-07",10.117,10.2439,10.0606,10.1875,3514000.0],["2006-11-08",10.1946,10.1946,10.0113,10.0677,2216300.0],["2006-11-09",10.1029,10.1734,10.0536,10.1241,2381500.0],["2006-11-10",10.1241,10.2651,10.0818,10.117,2570300.0],["2006-11-13",10.117,10.681,10.0113,10.5259,4442200.0],["2006-11-14",10.5753,11.0547,10.5189,11.0477,10062500.0],["2006-11-15",11.0477,11.1816,10.6669,10.6881,7756500.0],["2006-11-16",10.7727,10.9137,10.7727,10.822,2256600.0],["2006-11-17",10.7797,10.8784,10.7445,10.8361,1543400.0],["2006-11-20",10.8361,10.9419,10.7515,10.8573,2066800.0],["2006-11-21",10.822,10.9419,10.815,10.9278,2250500.0],["2006-11-22",10.9278,11.0336,10.9278,10.9842,1634200.0],["2006-11-24",10.9419,11.0547,10.9349,11.0054,672300.0],["2006-11-27",10.9983,11.0124,10.9419,10.9701,2466600.0],["2006-11-28",10.9701,10.9701,10.8996,10.9278,2233600.0],["2006-11-29",10.9561,11.2247,10.9561,11.2247,2297300.0],["2006-11-30",11.2176,11.2317,11.1045,11.2317,2302500.0],["2006-12-01",11.2529,11.3095,11.1328,11.1681,1595400.0],["2006-12-04",11.1681,11.564,11.1045,11.465,3220600.0],["2006-12-05",11.4579,11.7619,11.4509,11.7265,2849300.0],["2006-12-06",11.7336,11.882,11.7336,11.7548,4039800.0],["2006-12-07",11.8326,11.8396,11.4226,11.7265,1853100.0],["2006-12-08",11.7407,11.8538,11.7195,11.7619,2683300.0],["2006-12-11",11.7619,11.7619,11.5286,11.571,4951000.0],["2006-12-12",11.571,12.0163,11.5145,12.0163,4763800.0],["2006-12-13",11.8326,11.9174,11.5286,11.5569,3965500.0],["2006-12-14",11.5922,11.8255,11.571,11.7336,2442700.0],["2006-12-15",11.7407,11.8608,11.7336,11.8043,2531400.0],["2006-12-18",11.7972,11.8538,11.7265,11.8113,1643900.0],["2006-12-19",11.7972,11.8396,11.6771,11.7619,1730800.0],["2006-12-20",11.7619,12.0517,11.7195,12.0022,2758000.0],["2006-12-21",12.0093,12.08,11.7548,11.8113,1670600.0],["2006-12-22",11.776,11.8396,11.7336,11.776,731800.0],["2006-12-26",11.7195,11.7902,11.6912,11.7336,1082400.0],["2006-12-27",11.9386,12.0093,11.6346,11.7407,945000.0],["2006-12-28",11.6912,11.7689,11.6841,11.7053,1062200.0],["2006-12-29",11.677,11.7407,11.6064,11.6276,1159200.0],["2007-01-03",11.6346,11.7477,11.5498,11.5569,2580000.0],["2007-01-04",11.5569,11.571,11.4721,11.5074,2723800.0],["2007-01-05",11.4509,11.6983,11.4014,11.6629,1644100.0],["2007-01-08",11.6276,11.6276,11.4579,11.5074,2098000.0],["2007-01-09",11.7124,11.7124,11.1752,11.5357,1455400.0],["2007-01-10",11.4721,11.7619,11.465,11.7336,1670500.0],["2007-01-11",11.7407,11.9527,11.7195,11.8396,2004600.0],["2007-01-12",11.7548,11.9032,11.67,11.8255,1857700.0],["2007-01-16",11.6771,11.7831,11.5145,11.5215,1645200.0],["2007-01-17",11.4721,11.4721,11.2176,11.2459,4471400.0],["2007-01-18",11.2459,11.2742,11.0762,11.1186,2481500.0],["2007-01-19",11.1328,11.2742,11.1186,11.1893,2297400.0],["2007-01-22",11.2388,11.366,11.1116,11.2459,1232500.0],["2007-01-23",11.2035,11.3378,11.1611,11.2742,1030500.0],["2007-01-24",11.2812,11.5993,11.2529,11.564,2102100.0],["2007-01-25",11.5357,11.7548,11.4509,11.5922,1694900.0],["2007-01-26",11.5922,11.8962,11.5074,11.7972,3155500.0],["2007-01-29",12.3132,12.6808,12.08,12.2143,6685800.0],["2007-01-30",12.1577,12.2991,11.9527,12.2708,2954700.0],["2007-01-31",12.3203,12.6525,12.2567,12.5465,8474500.0],["2007-02-01",12.4546,12.709,12.4051,12.6384,2624000.0],["2007-02-02",12.6101,12.8292,12.5535,12.808,2923700.0],["2007-02-05",12.7585,12.8858,12.5889,12.8363,3685800.0],["2007-02-06",12.808,12.9918,12.7585,12.914,3238900.0],["2007-02-07",12.8858,13.0059,12.8009,12.8292,2647200.0],["2007-02-08",12.808,12.9352,12.7232,12.8999,2905700.0],["2007-02-09",12.8999,13.0695,12.808,12.808,2111000.0],["2007-02-12",12.8716,13.0554,12.7868,12.9706,3178100.0],["2007-02-13",12.9635,13.3099,12.8151,13.2604,4286500.0],["2007-02-14",13.2533,13.2887,13.0554,13.1614,3819100.0],["2007-02-15",13.1544,13.423,13.1544,13.3593,2621700.0],["2007-02-16",13.3593,13.43,13.2816,13.3876,2431100.0],["2007-02-20",13.2533,13.5431,13.2533,13.5219,1729600.0],["2007-02-21",13.4724,13.5714,13.3664,13.3876,1501900.0],["2007-02-22",13.423,13.4654,13.1402,13.1826,2030000.0],["2007-02-23",13.3452,13.3452,12.9423,13.1119,1682900.0],["2007-02-26",13.0907,13.1614,13.0625,13.1119,1898900.0],["2007-02-27",13.1049,13.1119,12.7648,12.7648,1557100.0],["2007-02-28",12.7648,13.0694,12.6798,12.9278,2548000.0],["2007-03-01",12.7011,12.9136,12.6161,12.7861,2403400.0],["2007-03-02",12.7932,12.8782,12.6019,12.6019,1670500.0],["2007-03-05",12.4957,12.7648,12.4957,12.5736,2077300.0],["2007-03-06",12.694,12.7365,12.5594,12.6798,2720200.0],["2007-03-07",12.7011,12.8498,12.6728,12.7365,2670300.0],["2007-03-08",12.7861,12.8498,12.7578,12.7861,1737300.0],["2007-03-09",12.8428,12.864,12.694,12.7436,2141400.0],["2007-03-12",12.7436,12.9986,12.7436,12.9915,2516000.0],["2007-03-13",12.9136,12.9278,12.6444,12.6444,1744200.0],["2007-03-14",12.6798,12.7861,12.5594,12.7507,3228400.0],["2007-03-15",12.7578,12.9632,12.7294,12.949,1738800.0],["2007-03-16",12.9136,12.9986,12.8357,12.9136,2499000.0],["2007-03-19",12.9632,13.0269,12.7507,12.8215,3380200.0],["2007-03-20",12.8711,12.9844,12.779,12.9774,1559800.0],["2007-03-21",12.9278,13.0624,12.8428,13.0482,2718300.0],["2007-03-22",13.0907,13.459,13.0624,13.4307,2897700.0],["2007-03-23",13.459,13.5936,13.4024,13.4803,1920900.0],["2007-03-26",13.459,13.5441,13.3599,13.5228,1445600.0],["2007-03-27",13.119,13.5441,13.119,13.459,1296000.0],["2007-03-28",13.374,13.622,13.3386,13.5936,2074000.0],["2007-03-29",13.2536,13.6503,13.2394,13.4307,3361600.0],["2007-03-30",13.6149,13.8557,13.6007,13.7495,3296900.0],["2007-04-02",13.8203,14.047,13.6857,13.9478,8249900.0],["2007-04-03",13.962,14.1674,13.8841,14.0612,4342900.0],["2007-04-04",14.0753,14.1249,13.9903,14.0753,2645400.0],["2007-04-05",14.0753,14.132,13.8841,13.9407,2063800.0],["2007-04-09",13.9407,13.9691,13.8061,13.9053,2684500.0],["2007-04-10",13.8699,13.9478,13.8062,13.8982,2141300.0],["2007-04-11",14.4862,14.4862,13.7991,14.1178,5518200.0],["2007-04-12",14.0824,14.3374,14.0541,14.2949,1770100.0],["2007-04-13",14.3658,14.6704,14.3162,14.4862,4427900.0],["2007-04-16",14.7058,14.8191,14.4508,14.8049,3683900.0],["2007-04-17",14.7837,14.9679,14.4508,14.4791,5603100.0],["2007-04-18",14.8758,14.8758,14.472,14.5074,2209000.0],["2007-04-19",14.6987,14.7341,14.4153,14.7199,2162900.0],["2007-04-20",15.3079,15.3079,14.6987,14.7412,3745100.0],["2007-04-23",14.6845,15.0245,14.6845,15.0175,3407300.0],["2007-04-24",14.4224,15.0316,14.4224,14.9254,2096100.0],["2007-04-25",14.975,15.1804,14.89,15.1591,3309800.0],["2007-04-26",15.1591,15.2229,14.975,15.0175,2647100.0],["2007-04-27",14.9466,15.0529,14.8404,15.0175,2312800.0],["2007-04-30",15.2229,15.91,14.8262,14.8474,5603500.0],["2007-05-01",14.6137,15.0458,14.6137,14.982,4775100.0],["2007-05-02",15.0529,15.1237,14.9891,15.0104,2523100.0],["2007-05-03",14.975,15.1521,14.975,15.1166,3471900.0],["2007-05-04",15.1166,15.2087,15.0387,15.1308,2873800.0],["2007-05-07",15.0954,15.2583,15.0104,15.1875,3349800.0],["2007-05-08",15.1166,15.4637,15.1166,15.3575,4932300.0],["2007-05-09",15.3717,15.4637,15.3291,15.4567,3746600.0],["2007-05-10",15.4071,15.5133,15.2583,15.3504,4187900.0],["2007-05-11",15.3362,15.4496,15.2866,15.3291,3056600.0],["2007-05-14",15.3221,15.3929,15.3008,15.3504,2817100.0],["2007-05-15",15.3787,15.57,15.3433,15.4991,2609200.0],["2007-05-16",15.4921,15.9171,15.3716,15.8321,3673100.0],["2007-05-17",15.8321,15.9029,15.7258,15.7258,2778200.0],["2007-05-18",15.7258,15.7258,15.5983,15.6196,1709400.0],["2007-05-21",15.5983,15.74,15.5487,15.6125,1977300.0],["2007-05-22",15.5629,15.6125,15.4142,15.4283,3046200.0],["2007-05-23",15.5204,15.8392,15.5062,15.5842,2523500.0],["2007-05-24",15.7754,15.9029,15.3362,15.3646,3531800.0],["2007-05-25",15.3929,15.6904,15.2937,15.6408,2599500.0],["2007-05-29",15.6408,15.9384,15.6408,15.9029,3419200.0],["2007-05-30",15.7965,15.9242,15.6546,15.8036,2402800.0],["2007-05-31",15.47,15.9952,15.47,15.8178,2009800.0],["2007-06-01",15.8178,15.8532,15.7255,15.7681,1829500.0],["2007-06-04",15.7113,16.2506,15.6829,16.1939,3560600.0],["2007-06-05",16.1087,16.1442,15.9526,16.0236,1708800.0],["2007-06-06",15.9668,15.9668,15.7894,15.7894,1617300.0],["2007-06-07",16.3997,16.3997,15.3565,15.3707,2438800.0],["2007-06-08",15.47,15.4913,15.2997,15.47,2337300.0],["2007-06-11",15.4204,15.4913,15.3565,15.4488,1030400.0],["2007-06-12",15.4488,15.5126,15.3707,15.3707,1333900.0],["2007-06-13",15.3707,15.5694,15.2217,15.5694,2261000.0],["2007-06-14",15.5907,15.7042,15.4842,15.5126,1748500.0],["2007-06-15",15.6829,16.0165,15.6829,15.9881,3422400.0],["2007-06-18",16.0803,16.4281,16.0803,16.3784,3608100.0],["2007-06-19",16.3855,16.4068,16.1726,16.2932,3245300.0],["2007-06-20",16.3713,16.4706,16.2577,16.3216,2510900.0],["2007-06-21",16.3429,17.2583,16.2861,17.088,5797800.0],["2007-06-22",16.9177,16.9248,16.2506,16.3713,4226400.0],["2007-06-25",16.3642,16.5771,16.35,16.3713,1923200.0],["2007-06-26",16.5274,16.6126,16.3926,16.499,1774800.0],["2007-06-27",16.4281,16.4281,16.2577,16.3429,2534300.0],["2007-06-28",16.421,16.57,16.3216,16.4919,1287100.0],["2007-06-29",16.4919,16.57,16.2365,16.35,1966200.0],["2007-07-02",16.5132,16.57,16.201,16.5487,1966000.0],["2007-07-03",16.7403,17.0313,16.5558,16.8396,1365800.0],["2007-07-05",16.8751,16.8822,16.6551,16.7829,2177300.0],["2007-07-06",16.8396,16.8893,16.6835,16.8042,1857500.0],["2007-07-09",16.8042,16.8538,16.5771,16.6551,1988500.0],["2007-07-10",16.4493,16.7545,16.4493,16.499,2438000.0],["2007-07-11",16.5274,16.6197,16.3571,16.4635,1248400.0],["2007-07-12",16.4777,16.7332,16.4635,16.719,3080400.0],["2007-07-13",16.6622,17.0454,16.6339,16.9674,1535900.0],["2007-07-16",16.8326,16.9035,16.5203,16.8751,1998600.0],["2007-07-17",16.8893,17.0596,16.6055,16.6551,2254500.0],["2007-07-18",16.6267,16.719,16.4351,16.5984,1458900.0],["2007-07-19",16.7048,17.0099,16.6906,16.8467,1422200.0],["2007-07-20",16.8822,16.9674,16.6906,16.7971,1835500.0],["2007-07-23",16.8609,16.9674,16.7971,16.8396,1237100.0],["2007-07-24",16.79,16.8042,16.279,16.3074,1930900.0],["2007-07-25",16.3145,16.4281,15.9313,16.0094,2655900.0],["2007-07-26",15.8178,15.9952,15.4701,15.6191,2702200.0],["2007-07-27",15.4559,15.8391,15.1578,15.1933,2337200.0],["2007-07-30",15.8249,15.8249,15.0868,15.5978,3705500.0],["2007-07-31",15.5765,15.7113,15.0797,15.1152,2970600.0],["2007-08-01",14.8952,15.172,14.6043,14.803,3853000.0],["2007-08-02",15.1436,15.1436,14.583,14.7533,4034700.0],["2007-08-03",14.6682,15.0017,14.4695,14.4766,2093700.0],["2007-08-06",14.6043,15.172,14.4269,15.1365,2965100.0],["2007-08-07",14.8243,15.3494,14.7675,15.2572,3532100.0],["2007-08-08",15.3281,15.3281,14.4411,14.7959,4017400.0],["2007-08-09",14.5475,14.6965,13.9798,14.1146,4240100.0],["2007-08-10",13.9443,14.6682,13.4831,14.1714,4421200.0],["2007-08-13",14.1643,14.732,14.1146,14.3985,2579400.0],["2007-08-14",14.3985,14.4837,14.065,14.1501,2048200.0],["2007-08-15",14.1501,14.3275,13.8379,13.8663,1997300.0],["2007-08-16",13.845,13.9089,13.4618,13.7314,3720200.0],["2007-08-17",14.0011,14.2353,13.8308,14.1998,3298900.0],["2007-08-20",14.1501,14.5049,14.0792,14.4056,2604200.0],["2007-08-21",14.4482,14.7178,14.0579,14.6753,1850800.0],["2007-08-22",14.8669,14.9023,14.6114,14.8811,2438800.0],["2007-08-23",15.0727,15.5055,15.0301,15.3281,1724500.0],["2007-08-24",15.2855,15.5481,15.2075,15.5126,1527500.0],["2007-08-27",15.4275,15.4275,15.023,15.0301,1323300.0],["2007-08-28",14.8598,15.0159,14.7888,14.803,1845500.0],["2007-08-29",14.8812,15.1158,14.8314,15.1158,1384700.0],["2007-08-30",14.9239,15.059,14.8457,14.9736,1150300.0],["2007-08-31",15.2225,15.4429,15.1229,15.322,1083600.0],["2007-09-04",15.1798,15.7273,15.1798,15.6491,1448100.0],["2007-09-05",14.22,14.5684,13.5161,13.6299,6541900.0],["2007-09-06",13.6298,13.6298,13.189,13.2388,5513500.0],["2007-09-07",13.1108,13.3739,12.9402,13.1819,4553300.0],["2007-09-10",13.1748,13.3312,12.9757,13.0042,5592300.0],["2007-09-11",13.0468,13.2175,12.9473,13.1535,3715400.0],["2007-09-12",13.0753,13.2175,13.0682,13.1535,2341300.0],["2007-09-13",13.1961,13.3526,13.0468,13.2246,2497400.0],["2007-09-14",13.125,13.1748,13.0326,13.0824,2286300.0],["2007-09-17",12.9828,13.0113,12.7766,12.8264,3167100.0],["2007-09-18",12.8264,12.9402,12.7127,12.8833,3445500.0],["2007-09-19",12.8904,13.2743,12.8904,13.1393,2678200.0],["2007-09-20",13.2246,13.4165,13.1321,13.3312,2068800.0],["2007-09-21",13.509,13.509,13.3312,13.3739,4378500.0],["2007-09-24",13.2957,13.3952,13.1108,13.3241,2048100.0],["2007-09-25",13.3241,13.3241,12.8335,12.8691,3609000.0],["2007-09-26",12.9188,12.9402,12.7838,12.8406,2493400.0],["2007-09-27",12.798,12.8833,12.6842,12.734,4841400.0],["2007-09-28",12.734,12.7624,12.6487,12.6913,2785500.0],["2007-10-01",12.7624,12.7624,12.5633,12.6913,3445500.0],["2007-10-02",12.734,12.7482,12.5847,12.6771,1937300.0],["2007-10-03",12.5847,12.6913,12.478,12.542,2903500.0],["2007-10-04",12.542,12.606,12.4425,12.5562,1861500.0],["2007-10-05",12.5918,12.6344,12.3927,12.5776,2087900.0],["2007-10-08",12.5207,12.8193,12.5065,12.7838,2261300.0],["2007-10-09",12.8691,13.1108,12.8477,13.0753,2444500.0],["2007-10-10",13.0824,13.2317,13.0255,13.1748,2423600.0],["2007-10-11",13.2388,13.3597,13.0468,13.0895,2138200.0],["2007-10-12",13.0255,13.0966,12.7838,12.9117,3466000.0],["2007-10-15",12.9402,13.0468,12.7553,12.8122,2898900.0],["2007-10-16",12.8762,12.8833,12.5847,12.6558,2967100.0],["2007-10-17",12.7838,12.8691,12.6913,12.798,3984700.0],["2007-10-18",12.798,12.8477,12.5776,12.7055,3370900.0],["2007-10-19",12.6558,12.6558,11.9803,11.9945,7769600.0],["2007-10-22",11.8808,11.9306,11.7101,11.7315,3640000.0],["2007-10-23",11.6746,11.7315,11.4471,11.5466,4175400.0],["2007-10-24",11.5466,11.5466,11.3333,11.3831,3067800.0],["2007-10-25",11.4257,11.4471,11.2338,11.248,1837900.0],["2007-10-26",11.3689,11.376,11.1485,11.2338,2223400.0],["2007-10-29",11.2907,11.3618,11.1911,11.2196,5507000.0],["2007-10-30",11.2053,11.5253,11.1982,11.2267,5503600.0],["2007-10-31",11.248,11.4755,11.1911,11.2338,4720200.0],["2007-11-01",11.1982,11.2551,10.9707,10.9849,3394400.0],["2007-11-02",11.0205,11.2622,10.6365,10.7503,4177300.0],["2007-11-05",10.7503,10.8214,10.665,10.7219,3705500.0],["2007-11-06",10.6934,10.8072,10.5441,10.6721,2448600.0],["2007-11-07",10.6579,10.6579,10.3735,10.3806,2732300.0],["2007-11-08",10.4303,10.8925,10.4303,10.7005,4143600.0],["2007-11-09",10.7076,10.7859,10.4161,10.4872,3465100.0],["2007-11-12",10.1531,10.281,9.5985,10.1886,11130800.0],["2007-11-13",10.7716,11.1342,10.5939,10.7219,5180800.0],["2007-11-14",10.7361,11.3333,10.7219,10.992,4589500.0],["2007-11-15",10.9707,11.0063,10.4943,10.5512,6962600.0],["2007-11-16",10.6081,10.7503,10.3806,10.7076,4869200.0],["2007-11-19",10.6579,10.6579,10.4943,10.5512,5023700.0],["2007-11-20",10.7645,10.8143,10.4375,10.665,7788100.0],["2007-11-21",10.601,10.601,10.3948,10.4375,3971900.0],["2007-11-23",10.601,10.601,10.4019,10.5441,1295400.0],["2007-11-26",10.5654,10.6223,10.1317,10.1317,5053300.0],["2007-11-27",10.2455,10.2455,9.9042,10.0322,5992700.0],["2007-11-28",10.1534,10.567,10.0607,10.4529,4758600.0],["2007-11-29",10.4386,10.788,10.3459,10.5384,3124800.0],["2007-11-30",10.6383,10.6953,10.5313,10.6311,2963300.0],["2007-12-03",10.5812,10.681,10.3388,10.3744,3001100.0],["2007-12-04",10.2817,10.5456,10.2746,10.3388,2624400.0],["2007-12-05",10.4529,10.4957,10.1962,10.4386,3208400.0],["2007-12-06",10.4315,10.9734,10.4101,10.9591,3242000.0],["2007-12-07",11.0376,11.2015,10.8878,10.8949,1905200.0],["2007-12-10",10.8949,11.0233,10.788,10.9235,1986000.0],["2007-12-11",10.9163,11.0376,10.6882,10.7167,2456600.0],["2007-12-12",10.9377,11.0518,10.5741,10.7523,2402300.0],["2007-12-13",10.7381,10.8379,10.517,10.681,2214500.0],["2007-12-14",10.5598,10.7024,10.2675,10.2746,2229500.0],["2007-12-17",10.2532,10.3031,10.0465,10.0964,2210000.0],["2007-12-18",10.1605,10.6097,10.1391,10.5384,3146100.0],["2007-12-19",10.567,10.567,10.2746,10.4386,2512900.0],["2007-12-20",10.5313,10.6739,10.3673,10.5598,2205100.0],["2007-12-21",10.6953,11.0233,10.6596,10.9377,3995500.0],["2007-12-24",10.8949,11.0803,10.8736,10.9734,690700.0],["2007-12-26",11.0019,11.0661,10.9377,11.0019,3593400.0],["2007-12-27",10.9948,11.0447,10.8593,10.9377,2179000.0],["2007-12-28",10.8878,11.1302,10.8878,10.9805,1644000.0],["2007-12-31",10.9306,10.9805,10.8379,10.9306,1653500.0],["2008-01-02",10.8593,11.0375,10.7096,10.7737,2262900.0],["2008-01-03",10.8949,10.8949,10.1463,10.1605,3992100.0],["2008-01-04",10.1463,10.1463,9.8539,9.9181,3282900.0],["2008-01-07",9.9609,10.3602,9.9324,10.3245,2814200.0],["2008-01-08",10.4315,10.4315,9.9538,9.9609,3058600.0],["2008-01-09",9.9324,10.1035,9.8397,10.0964,2883800.0],["2008-01-10",10.0393,10.4172,9.9538,10.3317,2816200.0],["2008-01-11",10.2461,10.2461,9.9751,10.0678,2346400.0],["2008-01-14",10.132,10.1534,9.9466,10.0037,2375000.0],["2008-01-15",9.8967,10.0464,9.8539,9.8967,2115900.0],["2008-01-16",9.8397,10.1106,9.7826,9.9894,3675100.0],["2008-01-17",9.9965,10.1391,9.6472,9.7185,3854000.0],["2008-01-18",9.804,9.8468,9.362,9.4974,4116400.0],["2008-01-22",9.2764,9.7969,9.2693,9.5901,4065700.0],["2008-01-23",9.3263,9.6971,9.1338,9.6686,5136000.0],["2008-01-24",9.7185,9.8397,9.583,9.6186,3469900.0],["2008-01-25",9.747,9.747,9.2906,9.4546,4234200.0],["2008-01-28",9.2764,10.2532,9.2764,9.9751,5785600.0],["2008-01-29",9.9538,9.9751,9.6899,9.7327,3564600.0],["2008-01-30",9.9751,10.1249,9.7185,9.9894,4527500.0],["2008-01-31",9.8183,10.2746,9.7256,10.1391,2654200.0],["2008-02-01",10.1748,10.4743,10.132,10.2746,2202200.0],["2008-02-04",10.2746,10.3602,10.0037,10.0179,3257500.0],["2008-02-05",9.9823,10.0892,9.6899,9.8325,4689500.0],["2008-02-06",9.911,9.9538,9.7113,9.804,2303300.0],["2008-02-07",9.7612,9.8254,9.6186,9.747,2851800.0],["2008-02-08",9.7185,9.804,9.6258,9.7541,2443100.0],["2008-02-11",9.7612,9.7755,9.5759,9.6686,2286200.0],["2008-02-12",9.7684,9.8539,9.6258,9.7113,1396800.0],["2008-02-13",9.804,9.8825,9.7684,9.8682,2208300.0],["2008-02-14",9.8539,9.9395,9.7327,9.7541,2672200.0],["2008-02-15",9.7755,9.804,9.5973,9.7185,2343600.0],["2008-02-19",9.8111,10.2532,9.8111,10.132,3736900.0],["2008-02-20",10.1249,10.7096,10.0821,10.6097,5312900.0],["2008-02-21",10.681,10.7809,10.1463,10.2318,4022900.0],["2008-02-22",10.239,10.4386,10.0393,10.3887,2486200.0],["2008-02-25",10.3744,10.4457,10.132,10.3816,2254000.0],["2008-02-26",10.353,10.4529,10.1677,10.2104,2769600.0],["2008-02-27",10.2176,10.711,10.0817,10.5966,3511000.0],["2008-02-28",10.5465,10.7753,10.475,10.6323,2458600.0],["2008-02-29",10.5823,10.5823,10.2605,10.3034,3016900.0],["2008-03-03",10.2676,10.7253,10.2104,10.6967,3430500.0],["2008-03-04",10.618,10.7253,10.5251,10.6681,4409900.0],["2008-03-05",10.8969,11.7477,10.8182,11.5761,7405300.0],["2008-03-06",11.5404,11.8764,11.5404,11.619,5644600.0],["2008-03-07",11.5475,11.5976,11.1757,11.3044,3541500.0],["2008-03-10",11.426,11.426,11.0542,11.2043,2993200.0],["2008-03-11",11.4832,11.7906,11.2401,11.4832,4401700.0],["2008-03-12",11.4832,11.9765,11.4832,11.762,4773500.0],["2008-03-13",11.5189,11.9908,11.5189,11.8693,4362400.0],["2008-03-14",11.9408,11.9408,11.3044,11.4045,4689400.0],["2008-03-17",11.2258,11.4546,11.0327,11.1614,3882600.0],["2008-03-18",11.4689,11.8836,11.4474,11.8407,3525200.0],["2008-03-19",12.048,12.4699,11.8907,11.9765,5543200.0],["2008-03-20",12.0409,12.2625,11.8907,12.0766,6003300.0],["2008-03-24",12.1052,12.2411,11.9908,12.1195,3108700.0],["2008-03-25",11.9908,12.1195,11.7906,11.8764,3325000.0],["2008-03-26",11.7906,11.9408,11.6762,11.7835,1885500.0],["2008-03-27",11.7978,11.8693,11.476,11.5118,3052700.0],["2008-03-28",11.7048,11.7406,11.5118,11.5332,2081000.0],["2008-03-31",11.4403,11.5618,11.2544,11.4045,3104700.0],["2008-04-01",11.4689,12.0337,11.4689,12.0337,3402500.0],["2008-04-02",12.0695,12.0695,11.6047,11.6476,2288900.0],["2008-04-03",11.5761,11.7906,11.5547,11.7549,2175900.0],["2008-04-04",11.8049,12.0695,11.7835,12.0266,2889900.0],["2008-04-07",12.141,12.377,12.0695,12.1553,2394900.0],["2008-04-08",12.048,12.0981,11.905,11.9908,1902100.0],["2008-04-09",11.9479,11.9837,11.6762,11.762,3430100.0],["2008-04-10",11.7835,12.2125,11.762,12.1267,5006700.0],["2008-04-11",11.9622,12.1767,11.9622,12.048,4557000.0],["2008-04-14",12.0695,12.3197,12.0695,12.2411,5412400.0],["2008-04-15",12.3412,12.5843,12.1553,12.5486,4012700.0],["2008-04-16",12.6344,12.7988,12.6344,12.7774,4077200.0],["2008-04-17",12.7774,13.2135,12.7416,13.1778,8252900.0],["2008-04-18",13.4566,13.9428,13.4566,13.5996,10366600.0],["2008-04-21",13.6139,13.9071,13.4423,13.8999,5508800.0],["2008-04-22",13.8213,13.8999,13.3351,13.4209,4359000.0],["2008-04-23",13.4495,13.6425,12.8632,12.9919,7727300.0],["2008-04-24",12.9919,13.1349,12.6701,12.9275,5617500.0],["2008-04-25",13.0491,13.0848,12.7345,12.9776,6723000.0],["2008-04-28",12.8918,13.3994,12.7702,13.0419,4931200.0],["2008-04-29",13.1563,13.1635,12.6987,12.7631,5862900.0],["2008-04-30",12.7631,12.8274,12.5986,12.7273,6418700.0],["2008-05-01",12.6272,12.8489,12.6201,12.7416,4918500.0],["2008-05-02",12.9633,12.9776,12.6344,12.7273,4795500.0],["2008-05-05",12.7631,12.9132,12.6487,12.8346,4731600.0],["2008-05-06",12.7273,12.7845,12.4341,12.663,5976500.0],["2008-05-07",12.6916,12.7416,12.5485,12.6344,6044800.0],["2008-05-08",12.6773,12.8203,12.6344,12.7416,3599800.0],["2008-05-09",12.5343,12.6773,12.3555,12.4056,3478200.0],["2008-05-12",12.5128,12.7273,12.3984,12.713,4181400.0],["2008-05-13",12.7487,12.9418,12.6558,12.8489,7413500.0],["2008-05-14",12.856,13.1849,12.806,12.9847,3905300.0],["2008-05-15",13.0991,13.3923,13.0062,13.3065,3241800.0],["2008-05-16",13.3279,13.4781,12.949,13.0562,2869300.0],["2008-05-19",13.0848,13.3565,12.9633,13.0991,4009500.0],["2008-05-20",13.0133,13.142,12.8417,12.9418,2672000.0],["2008-05-21",12.9418,13.2421,12.8203,12.8489,2538300.0],["2008-05-22",12.9418,13.2278,12.8274,13.1277,2798800.0],["2008-05-23",13.092,13.1134,12.6773,12.7416,2838400.0],["2008-05-27",12.7202,12.9776,12.6487,12.8775,2622900.0],["2008-05-28",12.9563,13.0709,12.6911,13.0351,3128000.0],["2008-05-29",13.0351,13.5941,12.9921,13.3863,6109400.0],["2008-05-30",13.4006,13.5654,13.2358,13.5009,3700500.0],["2008-06-02",13.5654,13.6657,13.2143,13.2214,4405500.0],["2008-06-03",13.0566,13.0924,11.9817,12.168,11880200.0],["2008-06-04",12.4332,12.5407,11.9602,12.2612,9059300.0],["2008-06-05",12.3328,12.383,12.1107,12.1824,7019300.0],["2008-06-06",12.1823,12.1823,11.5517,11.5947,7311600.0],["2008-06-09",11.6951,11.7309,11.1003,11.2293,6510500.0],["2008-06-10",11.1719,11.1719,10.871,10.9498,6669200.0],["2008-06-11",10.9139,10.9139,10.5413,10.6345,7952700.0],["2008-06-12",10.7061,10.9856,10.5055,10.656,6898800.0],["2008-06-13",10.6846,10.7205,10.5413,10.7205,5739100.0],["2008-06-16",10.6345,10.742,10.3622,10.5628,7510200.0],["2008-06-17",10.6416,10.8208,10.5485,10.6775,6205100.0],["2008-06-18",10.398,10.613,9.3876,9.8032,21204700.0],["2008-06-19",9.7172,10.4338,9.7172,10.3693,11136400.0],["2008-06-20",10.2045,10.7061,9.7459,10.6631,9731600.0],["2008-06-23",10.7133,10.7133,10.2475,10.2977,3698000.0],["2008-06-24",10.2977,10.4482,10.1113,10.3048,2977900.0],["2008-06-25",10.3837,10.8925,10.2977,10.7491,5718100.0],["2008-06-26",10.613,10.8781,10.5055,10.5198,4583400.0],["2008-06-27",10.5915,10.7635,10.3048,10.4912,6087100.0],["2008-06-30",10.5485,10.8495,10.3048,10.7061,4571800.0],["2008-07-01",10.5413,10.699,10.0899,10.2905,4698400.0],["2008-07-02",10.3478,10.613,10.2332,10.2547,5308100.0],["2008-07-03",10.3407,10.484,10.183,10.2833,1733000.0],["2008-07-07",10.3263,10.4768,10.1114,10.226,4885700.0],["2008-07-08",10.2188,10.7706,10.1902,10.7706,6017800.0],["2008-07-09",10.6058,10.7778,10.5556,10.7061,4123400.0],["2008-07-10",10.6918,11.3726,10.6488,10.9713,6014400.0],["2008-07-11",10.8853,10.8853,10.3908,10.527,4940900.0],["2008-07-14",10.6488,10.785,10.3622,10.6775,4280100.0],["2008-07-15",10.613,11.4227,10.4338,11.0286,7834500.0],["2008-07-16",11.0358,11.5947,11.0071,11.5589,5936600.0],["2008-07-17",11.5732,11.8025,11.2149,11.5517,5676800.0],["2008-07-18",13.1856,13.1856,11.5374,11.7237,3950500.0],["2008-07-21",11.7452,11.8384,11.4586,11.6377,2699500.0],["2008-07-22",11.5804,11.7667,11.3582,11.6879,5103900.0],["2008-07-23",11.7166,11.9674,11.6592,11.953,4632000.0],["2008-07-24",11.9315,11.9817,11.5302,11.5589,4586600.0],["2008-07-25",11.6879,11.8742,11.5589,11.6306,4480700.0],["2008-07-28",10.5628,11.5302,10.3908,10.8136,10216100.0],["2008-07-29",10.8781,11.2006,10.7706,10.9211,4623600.0],["2008-07-30",11.0071,11.3368,10.9211,11.2866,4276700.0],["2008-07-31",11.1648,11.2651,10.6775,10.6775,3749600.0],["2008-08-01",10.7635,10.785,10.4768,10.656,3967800.0],["2008-08-04",10.5628,10.8996,10.4267,10.742,3538100.0],["2008-08-05",10.8495,11.7524,10.8495,11.5804,6315500.0],["2008-08-06",11.5947,11.824,11.5589,11.7596,4005800.0],["2008-08-07",11.7524,11.8455,11.3368,11.3439,3848900.0],["2008-08-08",11.4156,11.7882,11.2723,11.6879,2954300.0],["2008-08-11",11.6377,12.1035,11.4944,12.1035,4062500.0],["2008-08-12",12.0677,12.5765,12.0319,12.2325,3878700.0],["2008-08-13",12.168,12.2898,11.6234,11.7452,5583700.0],["2008-08-14",11.7166,12.2182,11.5589,12.0749,3772400.0],["2008-08-15",12.1967,12.3472,11.8814,12.0032,2955700.0],["2008-08-18",12.0677,12.2182,11.7739,11.824,1991000.0],["2008-08-19",11.7954,11.824,11.4012,11.4944,2498700.0],["2008-08-20",11.5374,11.8097,11.3726,11.7022,3154400.0],["2008-08-21",11.5661,11.8455,11.5446,11.6736,3054800.0],["2008-08-22",11.7667,11.9387,11.3797,11.4729,4665600.0],["2008-08-25",11.5087,11.7022,11.3797,11.6162,2189800.0],["2008-08-26",11.6592,11.6592,10.8996,10.9283,3823300.0],["2008-08-27",11.1223,11.1223,10.8564,11.0289,2793500.0],["2008-08-28",11.0864,11.2085,10.6768,10.7702,4745600.0],["2008-08-29",10.6553,10.763,10.3391,10.4325,4602600.0],["2008-09-02",10.4325,10.957,10.4325,10.7056,3389100.0],["2008-09-03",10.6912,10.9929,10.6409,10.9067,5083800.0],["2008-09-04",10.3822,10.4182,9.9511,9.9727,5085800.0],["2008-09-05",9.8505,10.2313,9.8003,10.2242,3747900.0],["2008-09-08",10.411,10.4182,9.8218,9.8721,6158200.0],["2008-09-09",9.8146,9.829,9.2829,9.3548,9770300.0],["2008-09-10",9.0889,9.4697,8.8949,9.4123,35044800.0],["2008-09-11",9.2326,9.6853,9.168,9.5847,11293900.0],["2008-09-12",9.4841,9.7356,9.4697,9.6925,5642700.0],["2008-09-15",9.6925,9.6997,9.0602,9.3404,6231300.0],["2008-09-16",9.2039,9.4626,8.9812,9.3835,6362200.0],["2008-09-17",9.1895,9.362,8.9884,9.0746,7490000.0],["2008-09-18",9.1752,9.3548,8.9093,9.326,6738800.0],["2008-09-19",9.7859,10.1164,9.1967,9.4338,7632600.0],["2008-09-22",9.3045,9.6566,9.2686,9.326,4968300.0],["2008-09-23",9.3692,9.4913,9.1967,9.2111,5053300.0],["2008-09-24",9.2326,9.2398,8.5213,8.7225,12251000.0],["2008-09-25",8.3058,9.5775,8.3058,9.4123,10786200.0],["2008-09-26",9.2039,9.441,9.0674,9.1177,7817000.0],["2008-09-29",9.1105,9.132,7.8819,8.0759,8479400.0],["2008-09-30",8.3489,8.6076,8.0831,8.5788,6072800.0],["2008-10-01",8.4639,9.3979,8.3992,9.247,5957300.0],["2008-10-02",9.2183,9.247,8.7944,8.8375,4230000.0],["2008-10-03",8.9884,9.1823,8.313,8.392,5617300.0],["2008-10-06",8.1693,8.6004,7.8747,8.4423,7542900.0],["2008-10-07",8.5357,8.7297,7.9106,7.9394,5688100.0],["2008-10-08",7.7669,8.3345,7.5729,8.0471,6142300.0],["2008-10-09",8.2339,8.6794,7.6951,7.6951,6798200.0],["2008-10-10",7.5514,8.0256,7.0556,7.5729,9442900.0],["2008-10-13",8.0112,8.3633,7.6376,8.3417,3791800.0],["2008-10-14",8.7369,8.7513,8.1405,8.4782,6827600.0],["2008-10-15",8.3202,8.3202,7.5729,7.5873,4440600.0],["2008-10-16",7.5945,7.7741,7.1921,7.7023,7503100.0],["2008-10-17",6.9909,8.2842,6.9909,7.9394,5511200.0],["2008-10-20",7.925,8.4423,7.81,8.4279,5690400.0],["2008-10-21",8.0543,8.3058,7.7957,7.8316,3699600.0],["2008-10-22",7.6232,7.7885,7.0341,7.228,5830700.0],["2008-10-23",7.2712,7.5298,6.9694,7.4795,7417200.0],["2008-10-24",6.9191,7.2855,6.8257,6.9263,6169200.0],["2008-10-27",6.9191,7.034,5.7408,5.7408,10728300.0],["2008-10-28",5.8701,5.9491,4.1026,5.7479,27940300.0],["2008-10-29",5.633,5.7695,5.324,5.6761,11132200.0],["2008-10-30",5.8342,6.0856,5.6833,5.9635,7226400.0],["2008-10-31",5.9276,6.5383,5.7982,6.2796,7830400.0],["2008-11-03",6.2724,6.3443,6.0066,6.2293,5402400.0],["2008-11-04",6.4377,7.0053,6.2222,6.2509,5106800.0],["2008-11-05",6.2868,6.3874,6.0785,6.2006,5835300.0],["2008-11-06",6.2006,6.2437,5.5683,5.5971,5209300.0],["2008-11-07",5.6833,5.6833,5.1732,5.36,6880700.0],["2008-11-10",5.712,5.7192,4.3397,4.8067,14856400.0],["2008-11-11",4.3541,4.4115,3.4631,3.6715,19927200.0],["2008-11-12",3.6715,3.7793,3.4128,3.4488,14346800.0],["2008-11-13",3.5637,3.7002,3.2332,3.6859,15897000.0],["2008-11-14",3.6643,3.6643,3.4775,3.5206,8123300.0],["2008-11-17",3.4775,3.5997,3.4344,3.4488,8510100.0],["2008-11-18",3.5853,3.6212,3.456,3.5997,6871700.0],["2008-11-19",3.5565,3.7433,3.42,3.6212,12402500.0],["2008-11-20",3.6571,3.6571,3.1614,3.1614,7494400.0],["2008-11-21",3.3123,4.0595,3.2332,3.7002,7375900.0],["2008-11-24",3.7649,4.3253,3.6859,4.2391,8626100.0],["2008-11-25",4.3325,4.5624,4.3038,4.505,9588700.0],["2008-11-26",4.5122,5.1124,4.3386,5.0762,11397000.0],["2008-11-28",5.1991,5.2353,4.7436,4.852,4956500.0],["2008-12-01",4.8665,4.8737,4.3242,4.3603,8411400.0],["2008-12-02",4.382,4.4471,3.7674,4.4182,9877600.0],["2008-12-03",4.288,4.7363,4.2085,4.7219,8737700.0],["2008-12-04",4.7436,5.1268,4.5122,4.9894,9851800.0],["2008-12-05",4.9244,5.3148,4.7002,5.3148,7784300.0],["2008-12-08",5.351,5.6475,5.2714,5.3365,6796800.0],["2008-12-09",5.3076,5.5896,5.2425,5.2931,5809600.0],["2008-12-10",5.4305,5.4956,5.1196,5.2859,5015100.0],["2008-12-11",5.1774,5.3799,4.9967,5.0328,4779300.0],["2008-12-12",4.881,5.1702,4.7363,5.1413,4367400.0],["2008-12-15",5.1702,5.2931,4.9171,4.9967,3896000.0],["2008-12-16",5.0256,5.6041,4.946,5.5968,5580400.0],["2008-12-17",5.6041,5.8716,5.4305,5.7198,7982800.0],["2008-12-18",5.7559,5.8572,5.4378,5.5318,4198000.0],["2008-12-19",5.5679,5.9295,5.4161,5.8572,7561900.0],["2008-12-22",5.8644,5.9584,5.6692,5.821,4317300.0],["2008-12-23",5.9295,5.9512,5.6692,5.7125,2716600.0],["2008-12-24",5.7487,5.8933,5.6981,5.8355,1106100.0],["2008-12-26",5.8572,6.0379,5.8427,5.9295,2190900.0],["2008-12-29",5.915,6.0162,5.6547,5.6764,3661800.0],["2008-12-30",5.7125,6.1898,5.7125,6.1826,3098700.0],["2008-12-31",6.1898,6.5513,6.1681,6.3344,3621900.0],["2009-01-02",6.3706,6.7683,6.3706,6.761,2810200.0],["2009-01-05",6.7249,6.7394,5.8572,6.3561,13531400.0],["2009-01-06",6.5007,6.5296,6.2043,6.3923,8047400.0],["2009-01-07",6.291,6.3489,5.915,5.9729,7907000.0],["2009-01-08",5.9512,5.9656,5.7125,5.8861,11354600.0],["2009-01-09",5.9078,6.2766,5.7849,6.1102,7569500.0],["2009-01-12",6.1681,6.1681,5.9656,6.0741,5357900.0],["2009-01-13",6.0813,6.3416,6.0524,6.2838,5549300.0],["2009-01-14",6.1319,6.2838,5.915,6.0886,4764100.0],["2009-01-15",6.0524,6.2043,5.8427,6.1392,6716200.0],["2009-01-16",6.1609,6.3995,6.0669,6.3489,4275000.0],["2009-01-20",6.2549,6.414,5.8861,5.9801,5564400.0],["2009-01-21",5.9873,6.2043,5.9222,6.1609,7159000.0],["2009-01-22",5.9512,6.2838,5.8861,6.1609,6564500.0],["2009-01-23",5.8933,6.291,5.8355,6.2621,5641600.0],["2009-01-26",6.2621,6.9924,6.2621,6.4429,8589100.0],["2009-01-27",6.4718,6.7466,6.3561,6.667,5348600.0],["2009-01-28",6.8695,6.8767,6.602,6.696,4842000.0],["2009-01-29",6.6453,6.8189,6.5441,6.6164,2962400.0],["2009-01-30",6.602,6.696,6.3344,6.3995,5467600.0],["2009-02-02",6.3706,6.4646,6.2621,6.3995,6035800.0],["2009-02-03",6.5224,6.7104,6.32,6.6598,5135900.0],["2009-02-04",6.7249,6.761,6.5297,6.5658,3983100.0],["2009-02-05",6.5297,6.8767,6.508,6.8189,5124600.0],["2009-02-06",6.9201,7.0864,6.79,7.0286,4608600.0],["2009-02-09",6.9852,7.1877,6.79,6.8334,5178700.0],["2009-02-10",6.7466,6.9924,6.5658,6.6164,6345600.0],["2009-02-11",6.6743,6.7683,6.4863,6.5658,5026900.0],["2009-02-12",6.5513,6.5803,6.291,6.573,6477100.0],["2009-02-13",6.5224,6.6092,6.2187,6.3633,4418900.0],["2009-02-17",6.2332,6.2476,5.9873,6.0018,4140300.0],["2009-02-18",5.9873,5.9946,5.7559,5.915,3786700.0],["2009-02-19",6.0669,6.1102,5.8716,5.915,4989400.0],["2009-02-20",5.7921,5.9222,5.4378,5.6041,5761500.0],["2009-02-23",5.6475,5.7849,5.4956,5.5028,4265600.0],["2009-02-24",5.5679,5.9873,5.4956,5.9295,4739500.0],["2009-02-25",5.9295,5.9367,5.5734,5.617,7776700.0],["2009-02-26",5.7551,5.9803,5.6533,5.8205,6525500.0],["2009-02-27",5.7841,6.3291,5.7405,6.1257,9908400.0],["2009-03-02",5.9949,6.1765,5.8713,5.9949,6604300.0],["2009-03-03",6.0748,6.1765,5.7769,5.7987,4858400.0],["2009-03-04",5.9149,5.9585,5.617,5.8859,7811100.0],["2009-03-05",5.7551,5.8495,5.4572,5.5153,4818400.0],["2009-03-06",5.6243,5.8568,5.5298,5.7987,4453800.0],["2009-03-09",5.726,5.9585,5.6461,5.8495,4120400.0],["2009-03-10",5.9876,6.1765,5.8495,6.1693,3662000.0],["2009-03-11",6.489,6.5399,6.2637,6.4381,6525400.0],["2009-03-12",6.4381,6.7579,6.4163,6.7361,6663000.0],["2009-03-13",6.8305,6.9105,6.6997,6.8378,6273800.0],["2009-03-16",6.8669,7.0485,6.8233,6.8451,3962800.0],["2009-03-17",6.8669,7.1139,6.6852,6.9613,4063000.0],["2009-03-18",6.8887,7.0194,6.7433,6.8523,7361500.0],["2009-03-19",7.0194,7.0194,6.707,6.7942,3830100.0],["2009-03-20",6.8015,6.8959,6.5399,6.6271,4368500.0],["2009-03-23",6.7651,7.1357,6.7143,7.1212,5946800.0],["2009-03-24",7.0994,7.2956,7.0122,7.1793,3591500.0],["2009-03-25",7.2956,7.3755,6.9395,7.1793,4442400.0],["2009-03-26",7.2302,7.3392,6.9759,7.2156,4451800.0],["2009-03-27",7.1284,7.3319,6.9032,7.1502,3934400.0],["2009-03-30",6.9468,7.0631,6.6561,6.7797,2768700.0],["2009-03-31",6.7433,6.9686,6.6416,6.8233,3955200.0],["2009-04-01",6.7215,7.1357,6.6561,7.1066,3376000.0],["2009-04-02",7.1938,7.4482,7.1284,7.281,3888500.0],["2009-04-03",7.3028,7.6589,7.2374,7.6516,3546600.0],["2009-04-06",7.5935,7.6444,7.3828,7.4482,3120700.0],["2009-04-07",7.3537,7.6371,7.252,7.5208,3603500.0],["2009-04-08",7.5426,7.7243,7.5354,7.6371,4226700.0],["2009-04-09",7.8115,7.9932,7.6734,7.9859,4582700.0],["2009-04-13",7.8478,8.2402,7.8478,8.1603,3340000.0],["2009-04-14",8.1022,8.1603,7.7316,7.7752,4597100.0],["2009-04-15",7.717,7.906,7.7098,7.8406,3518200.0],["2009-04-16",7.8696,7.9932,7.7752,7.9496,2982700.0],["2009-04-17",7.9932,8.1966,7.8914,8.1167,3463800.0],["2009-04-20",7.9932,8.0077,7.6734,7.7025,3683100.0],["2009-04-21",7.6516,7.906,7.6444,7.8987,3747600.0],["2009-04-22",7.8406,8.0513,7.8406,7.935,4226000.0],["2009-04-23",7.8696,8.0295,7.7752,8.0004,3191200.0],["2009-04-24",8.0731,8.5018,7.8987,7.9423,8277400.0],["2009-04-27",7.2374,7.5281,7.0703,7.2374,9214000.0],["2009-04-28",7.2302,7.4845,7.1575,7.3392,6229700.0],["2009-04-29",7.4336,7.5717,7.361,7.4409,4116800.0],["2009-04-30",7.5281,7.7606,7.499,7.6589,4127200.0],["2009-05-01",7.6589,7.7534,7.5136,7.6734,3593100.0],["2009-05-04",7.826,8.5091,7.6952,8.5018,6715400.0],["2009-05-05",8.451,8.8942,8.3202,8.8288,6906500.0],["2009-05-06",8.8651,8.9378,8.7489,8.8506,5226800.0],["2009-05-07",8.8651,9.1195,8.7489,8.8506,5032500.0],["2009-05-08",8.9741,9.1631,8.8579,8.9959,5497000.0],["2009-05-11",8.8579,9.0831,8.8143,8.9741,2770400.0],["2009-05-12",8.8869,9.0468,8.7271,8.8651,4571200.0],["2009-05-13",8.8143,8.9378,8.6036,8.7634,4627000.0],["2009-05-14",8.7634,9.4465,8.7343,9.3157,6500300.0],["2009-05-15",9.2793,9.4247,9.0686,9.1267,3316300.0],["2009-05-18",9.1994,9.5627,9.1267,9.5627,3209600.0],["2009-05-19",9.5337,9.7008,9.3956,9.5555,3991700.0],["2009-05-20",9.8025,10.006,9.7226,9.7444,5922600.0],["2009-05-21",9.679,9.8461,9.5918,9.6572,4027100.0],["2009-05-22",9.6572,9.9115,9.6136,9.7226,3100200.0],["2009-05-26",9.6935,9.9987,9.5046,9.8243,5067400.0],["2009-05-27",9.8534,10.1731,9.8098,9.9479,6148200.0],["2009-05-28",10.3268,10.3851,9.8968,10.1155,4870000.0],["2009-05-29",10.1446,10.1446,9.598,9.7074,6200100.0],["2009-06-01",9.8823,9.9406,9.6126,9.6709,5447600.0],["2009-06-02",9.6636,9.8312,9.6418,9.7365,4031200.0],["2009-06-03",9.6709,9.824,9.5616,9.8021,3783600.0],["2009-06-04",9.9041,10.0207,9.7802,9.9406,4116300.0],["2009-06-05",10.1301,10.1592,9.6053,9.6782,3412900.0],["2009-06-08",9.6345,9.7729,9.5689,9.6928,3085200.0],["2009-06-09",9.7146,9.7292,9.5324,9.6418,3173900.0],["2009-06-10",9.6418,9.6855,9.2118,9.3284,4639800.0],["2009-06-11",9.394,9.6272,9.2628,9.5179,3540200.0],["2009-06-12",9.4814,9.5762,9.4086,9.5106,2052900.0],["2009-06-15",9.4013,9.4231,9.1753,9.2337,3294600.0],["2009-06-16",9.2774,9.394,9.1462,9.1753,4222000.0],["2009-06-17",9.1243,9.394,9.117,9.3357,3637700.0],["2009-06-18",9.3065,9.5543,9.2847,9.4814,2231100.0],["2009-06-19",9.4596,9.4669,9.0952,9.1462,5247500.0],["2009-06-22",9.0806,9.1826,8.7599,8.8182,5453100.0],["2009-06-23",8.8255,8.9057,8.7089,8.7454,3658100.0],["2009-06-24",8.9057,9.2264,8.7308,9.0296,7680100.0],["2009-06-25",8.913,9.2774,8.8037,9.1462,8026600.0],["2009-06-26",9.0952,9.4596,9.0077,9.3648,8932100.0],["2009-06-29",9.3794,9.4231,9.2482,9.3138,3680000.0],["2009-06-30",9.2555,9.4158,8.964,9.1899,6280800.0],["2009-07-01",8.964,9.5252,8.8911,9.4086,3784700.0],["2009-07-02",9.2701,9.4304,9.1462,9.2264,4468400.0],["2009-07-06",9.1316,9.3211,9.1316,9.292,4419600.0],["2009-07-07",9.2992,9.5033,9.2118,9.2264,3649800.0],["2009-07-08",9.2482,9.2628,8.913,9.0296,3040500.0],["2009-07-09",9.0879,9.1098,8.8766,8.9203,3675500.0],["2009-07-10",8.8328,9.0442,8.6069,9.0369,2752800.0],["2009-07-13",9.015,9.2628,8.9859,9.1826,3146200.0],["2009-07-14",9.2191,9.445,9.1826,9.292,4744200.0],["2009-07-15",9.4377,9.5835,9.3721,9.5689,3943500.0],["2009-07-16",9.5543,9.7074,9.5324,9.6418,4020600.0],["2009-07-17",9.6199,9.7146,9.1389,9.2118,5275300.0],["2009-07-20",8.7454,8.8911,8.0312,8.3591,13551100.0],["2009-07-21",8.3956,8.5267,8.2352,8.33,6346300.0],["2009-07-22",8.3518,8.5413,8.3154,8.3737,4902000.0],["2009-07-23",8.3956,8.7089,8.3372,8.5705,3871000.0],["2009-07-24",8.5413,8.6579,8.4757,8.6288,1963800.0],["2009-07-27",8.6069,8.6725,8.432,8.4757,3952400.0],["2009-07-28",8.432,8.5632,8.3154,8.4028,5059000.0],["2009-07-29",8.3591,8.4393,8.0749,8.1842,5762700.0],["2009-07-30",8.2425,8.33,8.1259,8.1623,5599400.0],["2009-07-31",8.1696,8.3956,8.0895,8.33,8907200.0],["2009-08-03",8.7454,8.7818,7.9146,8.104,17540800.0],["2009-08-04",8.1478,8.3373,8.1478,8.2571,7182100.0],["2009-08-05",7.951,8.0457,7.8417,7.9801,9503300.0],["2009-08-06",8.0239,8.1769,7.9801,8.0968,4481800.0],["2009-08-07",8.1405,8.2498,8.0895,8.1988,6040500.0],["2009-08-10",8.1551,8.2134,8.0385,8.1623,6838300.0],["2009-08-11",8.1988,8.1988,8.0093,8.1478,5466100.0],["2009-08-12",8.1332,8.1988,8.053,8.1186,4912900.0],["2009-08-13",8.1623,8.1769,7.9947,8.0749,3772700.0],["2009-08-14",8.1186,8.2862,7.9729,8.2862,5190000.0],["2009-08-17",8.1259,8.1696,7.9947,8.1113,4500700.0],["2009-08-18",8.1113,8.4028,8.0749,8.3664,6155300.0],["2009-08-19",8.2644,8.4174,8.1113,8.381,4438200.0],["2009-08-20",8.3737,8.5122,8.3372,8.4903,2745000.0],["2009-08-21",8.6288,8.6943,8.4684,8.6142,2618000.0],["2009-08-24",8.6288,8.8547,8.5996,8.8182,4424900.0],["2009-08-25",8.8765,8.9567,8.7672,8.8911,4606500.0],["2009-08-26",8.8547,8.8693,8.7599,8.8182,2367800.0],["2009-08-27",8.8037,8.8838,8.6288,8.7891,2415300.0],["2009-08-28",8.8257,8.8622,8.5405,8.6136,3888700.0],["2009-08-31",8.5917,8.7745,8.5039,8.7672,4566600.0],["2009-09-01",8.6429,8.811,8.4674,8.482,3677400.0],["2009-09-02",8.4454,8.8257,8.4454,8.7598,4364400.0],["2009-09-03",8.7818,8.833,8.577,8.7598,3182400.0],["2009-09-04",8.7525,8.9646,8.7525,8.9426,2388400.0],["2009-09-08",8.9353,9.1401,8.8768,9.1108,3056600.0],["2009-09-09",9.1108,9.1913,9.0231,9.1181,2490000.0],["2009-09-10",9.0889,9.279,8.9646,9.279,2346700.0],["2009-09-11",9.2863,9.4033,9.2132,9.3229,3695300.0],["2009-09-14",9.0889,9.4106,8.9061,9.1035,3466900.0],["2009-09-15",9.0962,9.4179,9.0231,9.4033,5070300.0],["2009-09-16",9.4326,9.4691,9.1986,9.2205,5920500.0],["2009-09-17",9.1839,9.3009,9.0011,9.0523,4693300.0],["2009-09-18",9.1328,9.2936,9.0816,9.2863,4841900.0],["2009-09-21",9.2278,9.396,9.1401,9.3229,3632300.0],["2009-09-22",9.3594,9.4326,9.279,9.4106,3345300.0],["2009-09-23",9.4179,9.6885,9.396,9.4837,4591900.0],["2009-09-24",9.4984,9.5349,9.2571,9.3156,2929800.0],["2009-09-25",9.3156,9.3741,9.1913,9.279,2565100.0],["2009-09-28",9.3009,9.4472,9.2498,9.4033,2548500.0],["2009-09-29",9.3521,9.4691,9.2132,9.2278,2968000.0],["2009-09-30",9.1913,9.2644,9.0304,9.2351,3795800.0],["2009-10-01",9.1766,9.2132,8.9938,9.0085,4074700.0],["2009-10-02",8.9573,9.0962,8.7891,9.0085,3260600.0],["2009-10-05",8.9792,9.0889,8.7598,9.0304,4837100.0],["2009-10-06",8.9938,9.2205,8.9938,9.1766,3351100.0],["2009-10-07",9.1913,9.2278,9.0523,9.0743,2122200.0],["2009-10-08",9.1181,9.1839,8.9865,9.1401,2665400.0],["2009-10-09",9.1693,9.3521,9.1035,9.3229,3755700.0],["2009-10-12",9.3083,9.4106,9.2717,9.2936,2270800.0],["2009-10-13",9.2717,9.3448,9.2132,9.279,3140600.0],["2009-10-14",9.2351,9.4252,8.9061,9.0523,7100800.0],["2009-10-15",8.9938,9.0158,8.7087,9.0085,5907000.0],["2009-10-16",8.9646,9.1693,8.8549,9.0743,4432500.0],["2009-10-19",9.0523,9.2059,8.9646,8.9865,5148300.0],["2009-10-20",9.0304,9.0816,8.8622,8.8842,4068500.0],["2009-10-21",8.9207,9.1035,8.8549,8.9353,3637900.0],["2009-10-22",8.9792,9.0523,8.811,9.0231,4540400.0],["2009-10-23",9.045,9.067,8.7964,8.8257,3034400.0],["2009-10-26",8.8841,9.0304,8.7745,8.811,3061800.0],["2009-10-27",8.8403,9.0816,8.7964,9.0231,6093900.0],["2009-10-28",9.0377,9.1108,8.8622,9.0816,5327900.0],["2009-10-29",9.162,9.5569,9.0816,9.5495,5542200.0],["2009-10-30",9.2498,9.3887,9.1108,9.1547,6923400.0],["2009-11-02",9.1986,9.3448,9.1181,9.2936,4954000.0],["2009-11-03",9.2351,9.3375,9.1254,9.2132,4983500.0],["2009-11-04",9.2278,9.3375,9.0962,9.1328,6091700.0],["2009-11-05",9.1986,9.3521,9.1693,9.2424,4245000.0],["2009-11-06",9.2498,9.4764,9.1766,9.4106,3629100.0],["2009-11-09",9.4764,9.608,9.4179,9.5788,3830400.0],["2009-11-10",9.5203,9.7908,9.513,9.6446,4344900.0],["2009-11-11",9.2717,9.7543,9.2717,9.5349,4773600.0],["2009-11-12",9.5203,9.7323,9.4691,9.4837,3300000.0],["2009-11-13",9.4911,9.5569,9.3887,9.4399,5038800.0],["2009-11-16",9.4691,9.6154,9.4545,9.5276,3150000.0],["2009-11-17",9.5203,9.5642,9.4252,9.513,2762100.0],["2009-11-18",9.4911,9.6885,9.4911,9.5715,3007500.0],["2009-11-19",9.6592,9.7982,9.4179,9.5569,3093000.0],["2009-11-20",9.5203,9.6373,9.3521,9.5569,5153400.0],["2009-11-23",9.396,9.6665,9.2863,9.4179,4980900.0],["2009-11-24",9.3741,9.4179,9.0085,9.045,6359300.0],["2009-11-25",9.0962,9.1328,8.95,9.0816,4671600.0],["2009-11-27",8.9789,9.0669,8.8982,9.0156,2626300.0],["2009-11-30",9.0082,9.0082,8.7588,8.8175,4409500.0],["2009-12-01",8.8982,9.0229,8.8322,8.9715,4065500.0],["2009-12-02",9.0009,9.1109,8.8908,8.9422,5916000.0],["2009-12-03",8.8982,9.1916,8.8982,9.1329,7113600.0],["2009-12-04",9.1989,9.3383,9.0669,9.243,6941900.0],["2009-12-07",9.2136,9.375,9.1843,9.3237,5579200.0],["2009-12-08",9.3457,9.3823,9.1916,9.2283,4393500.0],["2009-12-09",9.265,9.309,9.1183,9.1989,4287800.0],["2009-12-10",9.2576,9.331,9.1989,9.2503,4363700.0],["2009-12-11",9.3237,9.441,9.265,9.2723,3586600.0],["2009-12-14",9.3603,9.419,9.287,9.3237,2426500.0],["2009-12-15",9.3237,9.3383,9.1476,9.1916,2289400.0],["2009-12-16",9.1989,9.2503,9.1256,9.1403,1981000.0],["2009-12-17",9.1403,9.1476,8.9495,8.9495,3119200.0],["2009-12-18",8.9422,9.0082,8.8468,8.9349,3538600.0],["2009-12-21",8.9202,9.0816,8.9202,9.0082,2044200.0],["2009-12-22",8.9862,9.0962,8.9862,9.0522,2209200.0],["2009-12-23",9.1183,9.1256,9.0082,9.0522,2333000.0],["2009-12-24",9.0156,9.1329,8.9935,9.1256,1340600.0],["2009-12-28",9.1549,9.2723,9.0962,9.2576,1876800.0],["2009-12-29",9.2503,9.3236,9.1916,9.221,1334400.0],["2009-12-30",9.2063,9.2283,9.1256,9.1696,1423100.0],["2009-12-31",9.1916,9.1916,9.0009,9.0009,1773800.0],["2010-01-04",9.0009,9.0229,8.9129,8.9789,3355000.0],["2010-01-05",8.9569,9.1623,8.9569,9.1476,3781300.0],["2010-01-06",9.3823,9.6244,9.2283,9.6097,6810500.0],["2010-01-07",9.6097,9.8445,9.5437,9.7785,5979200.0],["2010-01-08",9.7491,9.8078,9.6244,9.7565,3999300.0],["2010-01-11",9.7491,9.8298,9.5657,9.6244,2875700.0],["2010-01-12",9.5804,9.6318,9.4924,9.5144,3315600.0],["2010-01-13",9.5364,9.8371,9.507,9.7638,3900600.0],["2010-01-14",10.1893,10.336,10.0719,10.2993,8703500.0],["2010-01-15",10.3286,10.3286,10.0939,10.1893,5633700.0],["2010-01-19",10.1673,10.314,10.0719,10.2626,4694600.0],["2010-01-20",10.1673,10.2113,10.0132,10.1966,4448900.0],["2010-01-21",10.1966,10.2406,9.9325,10.0132,6339100.0],["2010-01-22",10.2406,10.2846,10.0792,10.1012,5865600.0],["2010-01-25",10.1819,10.314,10.0352,10.1893,4363300.0],["2010-01-26",10.1452,10.3506,10.0719,10.2553,4628700.0],["2010-01-27",10.2553,10.2846,10.0646,10.1086,5437200.0],["2010-01-28",10.1012,10.2113,10.0352,10.1159,5243100.0],["2010-01-29",10.1966,10.27,10.1086,10.1379,4792900.0],["2010-02-01",10.1452,10.2626,10.1159,10.2626,3347400.0],["2010-02-02",10.27,10.5487,10.2406,10.468,4978000.0],["2010-02-03",10.3947,10.5414,10.3507,10.5267,2992000.0],["2010-02-04",10.446,10.446,10.1966,10.2626,4597900.0],["2010-02-05",10.8715,11.1869,10.6587,10.7468,15735700.0],["2010-02-08",10.8935,11.1869,10.7541,11.0695,9906700.0],["2010-02-09",11.1209,11.3923,11.0916,11.3043,6883200.0],["2010-02-10",11.3263,11.429,11.1869,11.3923,5977000.0],["2010-02-11",11.341,11.7738,11.2603,11.7077,7058800.0],["2010-02-12",11.6564,11.8178,11.4657,11.7664,4939400.0],["2010-02-16",11.8031,12.1626,11.7078,12.0599,5945800.0],["2010-02-17",12.0965,12.2286,11.9058,12.1992,7272900.0],["2010-02-18",12.1332,12.3973,12.0965,12.3973,4726300.0],["2010-02-19",12.3386,12.522,12.2799,12.434,7229500.0],["2010-02-22",12.3166,12.3533,12.1406,12.2066,6349500.0],["2010-02-23",12.2139,12.3239,12.1112,12.2873,5381100.0],["2010-02-24",12.2946,12.39,12.1846,12.2286,5659400.0],["2010-02-25",12.1109,12.508,12.0962,12.5007,6548700.0],["2010-02-26",12.4786,12.5521,12.3904,12.5301,4022300.0],["2010-03-01",12.5374,12.8242,12.486,12.6257,3946000.0],["2010-03-02",12.6771,12.8389,12.633,12.8316,6095700.0],["2010-03-03",12.9124,12.9345,12.633,12.6624,7858700.0],["2010-03-04",12.6918,12.9051,12.5742,12.8683,5822200.0],["2010-03-05",12.5448,12.8389,12.5448,12.6771,8337500.0],["2010-03-08",12.6992,12.9639,12.5742,12.9566,4690200.0],["2010-03-09",12.8977,13.0154,12.8316,12.9419,3938100.0],["2010-03-10",12.8463,12.9786,12.8095,12.8757,4417100.0],["2010-03-11",12.9566,13.0522,12.8021,13.0448,3268400.0],["2010-03-12",13.1183,13.1625,12.8463,12.8977,3854900.0],["2010-03-15",12.8683,12.9492,12.7213,12.7727,3314800.0],["2010-03-16",12.7654,13.0007,12.7139,12.986,2467300.0],["2010-03-17",12.9639,13.0816,12.8977,13.0154,4056600.0],["2010-03-18",13.0154,13.0595,12.9271,12.9786,3167500.0],["2010-03-19",13.0301,13.1036,12.9051,13.0301,6623100.0],["2010-03-22",12.9786,13.3169,12.9198,13.3169,7209700.0],["2010-03-23",13.3536,13.4639,13.258,13.4492,4459400.0],["2010-03-24",13.5522,13.6257,13.5007,13.5595,8164500.0],["2010-03-25",13.6037,13.6478,13.3683,13.3904,5439900.0],["2010-03-26",13.4198,13.7801,13.3463,13.7507,6493400.0],["2010-03-29",13.7948,14.0375,13.6993,14.0375,4500200.0],["2010-03-30",14.0375,14.1478,13.9787,14.0963,4562800.0],["2010-03-31",14.0963,14.1552,13.9713,14.0816,4105100.0],["2010-04-01",14.1405,14.3758,14.0375,14.339,6043000.0],["2010-04-05",14.3243,14.361,14.089,14.1184,7586300.0],["2010-04-06",14.0522,14.1257,13.9272,13.9566,7238000.0],["2010-04-07",13.9493,14.2287,13.9051,14.1478,8916700.0],["2010-04-08",14.214,14.4052,14.0743,14.3243,5691000.0],["2010-04-09",14.4052,14.4861,14.2287,14.464,6190300.0],["2010-04-12",14.5375,14.7802,14.4934,14.7067,6232900.0],["2010-04-13",14.6552,14.8022,14.5302,14.7581,4919500.0],["2010-04-14",14.7287,14.9346,14.6993,14.9052,4133600.0],["2010-04-15",14.8611,15.1258,14.7214,15.0008,5264000.0],["2010-04-16",14.9714,15.0081,14.5449,14.6184,4381000.0],["2010-04-19",14.5522,14.6478,14.3096,14.6331,3846900.0],["2010-04-20",14.6919,14.8317,14.6331,14.7581,3107700.0],["2010-04-21",14.7508,14.9346,14.6919,14.8611,5023400.0],["2010-04-22",14.7728,14.964,14.6478,14.942,3852000.0],["2010-04-23",14.964,14.9861,14.7067,14.817,7881600.0],["2010-04-26",14.7875,15.0817,14.7434,15.0008,4289500.0],["2010-04-27",14.9934,14.9934,14.3684,14.3905,5435900.0],["2010-04-28",14.5155,14.6405,14.2066,14.4787,4969800.0],["2010-04-29",14.5375,14.6772,14.464,14.6184,3607900.0],["2010-04-30",14.5743,14.6625,14.4052,14.4052,4090600.0],["2010-05-03",14.6037,14.7581,14.2655,14.6331,4226400.0],["2010-05-04",14.4199,14.5596,14.2434,14.3537,3357200.0],["2010-05-05",14.1993,14.5522,14.1037,14.2875,5950600.0],["2010-05-06",14.2949,14.3243,12.4124,13.6625,8313400.0],["2010-05-07",13.7507,13.9493,13.3904,13.6919,9178000.0],["2010-05-10",14.3905,14.7361,13.2728,13.4125,9614900.0],["2010-05-11",12.9713,13.3316,12.8536,13.2507,10350200.0],["2010-05-12",13.3022,13.5375,13.2581,13.3316,7834600.0],["2010-05-13",13.3389,13.5448,13.2213,13.3316,6627300.0],["2010-05-14",13.236,13.4125,12.8316,13.0154,7256400.0],["2010-05-17",13.0595,13.1698,12.7801,12.9713,5414300.0],["2010-05-18",13.133,13.2581,12.9713,13.0963,9384500.0],["2010-05-19",13.0448,13.2433,12.8463,13.0889,10090300.0],["2010-05-20",12.9639,12.9639,12.4565,12.4786,8738200.0],["2010-05-21",12.2874,12.6404,12.1771,12.5595,5104700.0],["2010-05-24",12.5374,12.6477,12.4051,12.486,6442500.0],["2010-05-25",12.1845,12.5815,12.133,12.5227,10255100.0],["2010-05-26",12.6036,12.6624,12.2506,12.3021,7968300.0],["2010-05-27",12.5085,13.1129,12.4643,13.1056,6465500.0],["2010-05-28",13.1203,13.1277,12.9434,12.9581,6540200.0],["2010-06-01",12.8402,12.9065,12.538,12.5454,5721600.0],["2010-06-02",12.5601,12.9139,12.5527,12.9065,4872000.0],["2010-06-03",13.0097,13.3488,12.8844,13.3414,5434900.0],["2010-06-04",13.0466,13.2087,12.8328,12.8992,5860600.0],["2010-06-07",12.8771,13.1424,12.7886,12.9139,7354300.0],["2010-06-08",12.9065,13.054,12.6486,12.9581,6374900.0],["2010-06-09",12.995,13.1793,12.8623,13.0097,6421200.0],["2010-06-10",13.1866,13.452,13.135,13.3635,5844400.0],["2010-06-11",13.2235,13.7026,13.1424,13.6879,5749600.0],["2010-06-14",13.7468,13.7763,13.4225,13.5773,4969400.0],["2010-06-15",13.6879,13.7837,13.4151,13.7689,4104400.0],["2010-06-16",13.6141,13.651,13.452,13.5626,5441900.0],["2010-06-17",13.5699,13.6879,13.3635,13.5552,4982400.0],["2010-06-18",13.5552,13.6363,13.452,13.5036,3186600.0],["2010-06-21",13.6584,13.7321,13.2898,13.3562,3750200.0],["2010-06-22",13.3341,13.452,13.0171,13.0466,5453600.0],["2010-06-23",12.9655,13.1055,12.796,13.054,4694500.0],["2010-06-24",12.995,13.3267,12.7812,13.1719,6790600.0],["2010-06-25",13.1719,13.2972,12.7149,12.7517,6454500.0],["2010-06-28",12.7223,12.9213,12.6633,12.7149,3558300.0],["2010-06-29",12.5306,12.7001,12.3021,12.3463,5301100.0],["2010-06-30",12.3611,12.4422,12.0515,12.081,7474600.0],["2010-07-01",12.022,12.1031,11.8009,11.9778,5799400.0],["2010-07-02",12.0146,12.1989,11.9336,12.1105,3190400.0],["2010-07-06",12.28,12.4348,12.0589,12.1842,4752500.0],["2010-07-07",12.1694,12.4938,12.1694,12.4569,6285100.0],["2010-07-08",12.6559,12.7517,12.5822,12.678,4854100.0],["2010-07-09",12.6486,12.9802,12.5675,12.9286,4462300.0],["2010-07-12",12.9213,13.0097,12.8549,12.9286,6134400.0],["2010-07-13",13.054,13.2309,13.0024,13.0761,4352800.0],["2010-07-14",13.0761,13.253,12.8697,13.1498,4041600.0],["2010-07-15",13.1277,13.194,12.9213,13.1129,3548300.0],["2010-07-16",12.8992,13.0466,12.597,12.6633,3909100.0],["2010-07-19",12.6412,12.9876,12.6412,12.9286,4395300.0],["2010-07-20",12.796,12.8844,12.6117,12.8107,4565700.0],["2010-07-21",12.8623,13.0024,12.7223,12.737,3648300.0],["2010-07-22",12.8623,13.1866,12.7886,13.1571,2732100.0],["2010-07-23",13.1129,13.253,13.0024,13.2161,2268700.0],["2010-07-26",13.0908,13.3119,12.9876,13.3119,3884300.0],["2010-07-27",13.4078,13.5773,13.0982,13.1719,4363800.0],["2010-07-28",13.1719,13.2087,12.9655,13.0024,2282800.0],["2010-07-29",13.0761,13.1129,12.7739,12.7886,4686500.0],["2010-07-30",12.6191,12.995,12.6043,12.9065,3267300.0],["2010-08-02",13.0024,13.1129,12.8992,13.0761,3753800.0],["2010-08-03",12.995,13.0834,12.936,13.0392,2798600.0],["2010-08-04",13.0834,13.1719,12.7665,12.9508,6439200.0],["2010-08-05",12.8992,12.8992,12.1768,12.3685,9890900.0],["2010-08-06",12.2432,12.6486,12.1621,12.6338,5918200.0],["2010-08-09",12.3979,12.5748,11.9778,12.0147,11236600.0],["2010-08-10",11.823,12.0073,11.7198,11.8525,7593900.0],["2010-08-11",11.7419,11.8009,11.5503,11.764,4861700.0],["2010-08-12",11.5429,11.882,11.5429,11.7862,4153400.0],["2010-08-13",11.7788,12.081,11.7198,11.9925,4454600.0],["2010-08-16",11.9262,12.3611,11.9188,12.2874,5328800.0],["2010-08-17",12.3832,12.4201,11.9115,11.9188,5312100.0],["2010-08-18",11.9336,12.1768,11.8599,12.14,6581900.0],["2010-08-19",12.0662,12.1768,11.882,12.1326,5254200.0],["2010-08-20",12.022,12.2947,11.9262,12.2505,3760800.0],["2010-08-23",12.1989,12.3832,12.0957,12.2284,5185100.0],["2010-08-24",12.0662,12.0884,11.8599,11.9409,4108600.0],["2010-08-25",11.8672,11.9852,11.7051,11.9336,2835000.0],["2010-08-26",11.9778,12.1842,11.9557,12.0884,3545800.0],["2010-08-27",12.1473,12.2579,11.9409,12.2431,4124500.0],["2010-08-30",12.2432,12.2653,12.0954,12.1175,2690400.0],["2010-08-31",12.1028,12.2062,12.0067,12.1028,3882000.0],["2010-09-01",12.1988,12.3983,12.1471,12.2579,3313200.0],["2010-09-02",12.3466,12.3688,11.7407,11.8515,10520700.0],["2010-09-03",11.8442,12.051,11.8442,11.9772,5427100.0],["2010-09-07",11.9476,12.1545,11.8294,12.0954,5640300.0],["2010-09-08",12.0732,12.4796,12.0732,12.3761,5275800.0],["2010-09-09",12.4944,12.6052,12.3909,12.5756,4034000.0],["2010-09-10",12.5756,12.62,12.3909,12.4426,3861200.0],["2010-09-13",12.5535,12.7013,12.5313,12.6791,3072200.0],["2010-09-14",12.6717,12.716,12.4944,12.5239,2712600.0],["2010-09-15",12.487,12.6421,12.4574,12.6348,2515800.0],["2010-09-16",12.6126,12.6421,12.4944,12.5756,2535800.0],["2010-09-17",12.5756,12.5904,11.5856,11.7112,16040100.0],["2010-09-20",11.822,12.0215,11.6077,11.9919,5622000.0],["2010-09-21",12.0067,12.0732,11.5708,11.6151,5537300.0],["2010-09-22",11.6151,11.6742,11.4378,11.4378,5902800.0],["2010-09-23",11.4082,11.8072,11.3713,11.6225,3618200.0],["2010-09-24",11.7038,11.7038,11.3565,11.5634,4153800.0],["2010-09-27",11.4895,11.4895,11.1127,11.2457,6073500.0],["2010-09-28",11.3639,11.3639,11.1866,11.2826,5254400.0],["2010-09-29",11.2826,11.5191,11.2752,11.3934,3781100.0],["2010-09-30",11.4082,11.8885,11.4082,11.8368,8977800.0],["2010-10-01",11.9624,12.0658,11.7629,12.0141,6623700.0],["2010-10-04",11.9624,12.0141,11.6151,11.6521,4552500.0],["2010-10-05",11.7555,11.9624,11.7555,11.918,5323200.0],["2010-10-06",11.8737,11.9919,11.8072,11.8515,3363800.0],["2010-10-07",11.918,12.0215,11.8368,12.0215,3776700.0],["2010-10-08",11.9107,11.9107,10.9501,11.0905,16604900.0],["2010-10-11",11.1201,11.1274,10.8688,10.9649,9212300.0],["2010-10-12",10.9427,11.0092,10.7802,10.9649,8752600.0],["2010-10-13",11.024,11.3196,11.0018,11.1348,6451500.0],["2010-10-14",11.1939,11.4378,11.1201,11.3122,6362200.0],["2010-10-15",11.3787,11.423,11.2604,11.3491,4461100.0],["2010-10-18",11.3787,11.6594,11.3417,11.5782,5713700.0],["2010-10-19",11.5043,11.6373,11.3565,11.3565,5794500.0],["2010-10-20",11.4082,11.4821,11.2752,11.4008,3887800.0],["2010-10-21",11.4156,11.6742,11.3787,11.5486,3809000.0],["2010-10-22",11.5634,11.652,11.4821,11.5486,2369900.0],["2010-10-25",11.6447,11.8072,11.5338,11.6299,3494600.0],["2010-10-26",11.5634,11.7038,11.3787,11.6742,4081100.0],["2010-10-27",11.5782,11.6373,11.4969,11.6151,3418500.0],["2010-10-28",11.6816,11.7851,11.3787,11.4895,3047200.0],["2010-10-29",11.4969,11.5634,11.3934,11.4895,2547800.0],["2010-11-01",11.5412,11.6373,11.3417,11.4673,3097100.0],["2010-11-02",11.4895,11.5117,11.2383,11.2826,3982000.0],["2010-11-03",11.2604,11.6225,11.1201,11.3639,4569000.0],["2010-11-04",11.4304,11.5043,11.2235,11.3861,5075000.0],["2010-11-05",11.4156,11.4156,11.1127,11.157,4344300.0],["2010-11-08",11.1866,11.5117,11.1348,11.4821,4049300.0],["2010-11-09",11.4452,11.4526,11.0683,11.1053,6853900.0],["2010-11-10",11.0831,11.29,10.9575,11.2826,3925200.0],["2010-11-11",11.1496,11.1866,10.928,11.0831,4340900.0],["2010-11-12",11.0018,11.1866,10.9871,11.0757,3527800.0],["2010-11-15",11.1348,11.3048,11.0905,11.0905,2888500.0],["2010-11-16",11.0683,11.2604,11.0536,11.2604,4886600.0],["2010-11-17",11.2383,11.3639,11.1939,11.3491,4532000.0],["2010-11-18",11.4008,11.5782,11.3861,11.5117,5075500.0],["2010-11-19",11.4747,11.6521,11.423,11.556,5399700.0],["2010-11-22",11.9845,12.3096,11.8442,12.2653,8784300.0],["2010-11-23",12.1619,12.1766,11.8959,11.9624,4453600.0],["2010-11-24",11.9919,12.1175,11.8294,12.0806,3319500.0],["2010-11-26",12.0289,12.1028,11.8959,11.955,1479500.0],["2010-11-29",11.8957,12.0587,11.7106,11.992,4172300.0],["2010-11-30",11.8809,11.918,11.6069,11.7254,8774100.0],["2010-12-01",11.918,12.2439,11.8883,12.2216,6015100.0],["2010-12-02",12.229,12.5253,12.155,12.4809,4912700.0],["2010-12-03",12.4735,12.5624,12.3624,12.5179,4013600.0],["2010-12-06",12.5031,12.5772,12.4142,12.5327,3924700.0],["2010-12-07",12.629,12.8587,12.6216,12.7327,5758100.0],["2010-12-08",12.7179,12.8068,12.5253,12.6809,3475000.0],["2010-12-09",12.8216,13.1179,12.8142,12.8586,7621700.0],["2010-12-10",12.8883,13.1549,12.8142,13.1401,3142500.0],["2010-12-13",13.192,13.192,12.6661,12.6735,3977100.0],["2010-12-14",12.7327,12.8586,12.5772,12.6957,4567800.0],["2010-12-15",12.7031,12.829,12.392,12.555,6012300.0],["2010-12-16",12.6512,12.9549,12.6364,12.9475,4254000.0],["2010-12-17",12.9253,12.9994,12.6809,12.7253,4034700.0],["2010-12-20",12.7327,12.9179,12.6883,12.7994,2503700.0],["2010-12-21",12.8586,13.0216,12.7105,12.9698,2545400.0],["2010-12-22",12.9549,13.1031,12.9401,13.0735,3345700.0],["2010-12-23",13.0512,13.1105,12.8438,12.9401,1954900.0],["2010-12-27",12.9327,12.9772,12.829,12.9105,1396100.0],["2010-12-28",12.9698,13.0216,12.8735,12.8809,1423700.0],["2010-12-29",12.9253,13.1105,12.9253,12.9475,1764100.0],["2010-12-30",12.9031,13.0512,12.8661,12.992,1700600.0],["2010-12-31",13.0068,13.0068,12.7179,12.7549,2329100.0],["2011-01-03",12.7475,12.7475,12.0735,12.1624,8878300.0],["2011-01-04",12.1624,12.2142,11.9772,12.0365,5314300.0],["2011-01-05",12.0365,12.2809,12.0291,12.1846,4497000.0],["2011-01-06",12.2216,12.5772,12.1328,12.2661,5844500.0],["2011-01-07",12.2587,12.5476,12.2439,12.5401,4515400.0],["2011-01-10",12.5031,12.6216,12.4068,12.5327,3485500.0],["2011-01-11",12.5772,12.592,12.4216,12.4957,2606800.0],["2011-01-12",12.5401,12.5401,12.155,12.4661,6663600.0],["2011-01-13",12.2957,12.555,12.2661,12.4513,4190400.0],["2011-01-14",12.4439,12.6513,12.4068,12.5994,3044800.0],["2011-01-18",12.5994,12.7698,12.592,12.7698,2844400.0],["2011-01-19",12.7624,12.792,12.4661,12.4809,2755300.0],["2011-01-20",12.4587,12.829,12.4142,12.8142,4097700.0],["2011-01-21",12.9253,12.9623,12.7624,12.7772,3581000.0],["2011-01-24",12.592,12.6735,12.429,12.5994,3473300.0],["2011-01-25",12.5476,12.592,12.3328,12.4216,4620300.0],["2011-01-26",12.4587,12.6587,12.392,12.6438,3859400.0],["2011-01-27",12.6364,12.6438,12.4513,12.4513,3157200.0],["2011-01-28",12.4809,12.5401,12.1994,12.2587,2546100.0],["2011-01-31",12.2439,12.4439,12.1698,12.1846,3771300.0],["2011-02-01",12.2661,12.7179,12.2216,12.7031,4091000.0],["2011-02-02",12.6957,12.6957,12.4735,12.6587,3372300.0],["2011-02-03",12.6661,13.0364,12.6364,13.0068,5596200.0],["2011-02-04",13.7031,14.0586,13.4586,13.7475,12745700.0],["2011-02-07",13.7253,13.7401,13.3179,13.3253,6474700.0],["2011-02-08",13.3623,13.9327,13.3401,13.903,7600800.0],["2011-02-09",13.8364,13.8808,13.666,13.7697,4241600.0],["2011-02-10",13.6956,13.7549,13.5105,13.6586,3920100.0],["2011-02-11",13.5994,13.8142,13.5919,13.6956,3607700.0],["2011-02-14",13.666,13.7031,13.4957,13.5253,3388400.0],["2011-02-15",13.4808,13.6364,13.4142,13.5105,2592500.0],["2011-02-16",13.5253,13.7993,13.5253,13.7253,1839700.0],["2011-02-17",13.6808,13.903,13.5253,13.8808,3011600.0],["2011-02-18",13.9105,13.9253,13.7105,13.7993,2425000.0],["2011-02-22",13.6734,14.029,13.6068,13.8438,4139300.0],["2011-02-23",13.8142,13.8882,13.5771,13.6882,4631100.0],["2011-02-24",13.6438,13.8734,13.3771,13.5475,6332700.0],["2011-02-25",13.644,14.0671,13.592,14.0078,5944600.0],["2011-02-28",14.0374,14.2082,13.8147,13.8296,4249400.0],["2011-03-01",13.9855,14.0078,13.6886,13.7108,3177700.0],["2011-03-02",13.696,13.7628,13.5624,13.7257,2668200.0],["2011-03-03",13.785,14.0003,13.6885,13.9112,2691200.0],["2011-03-04",13.9187,14.0226,13.5698,13.6737,2500300.0],["2011-03-07",13.7331,13.837,13.5698,13.6589,2398200.0],["2011-03-08",13.6514,13.9632,13.5846,13.9558,3167500.0],["2011-03-09",14.1191,14.609,14.1191,14.5571,7043800.0],["2011-03-10",14.4531,14.6536,14.3418,14.3715,6855300.0],["2011-03-11",14.3938,14.5274,14.2527,14.468,2597000.0],["2011-03-14",14.3938,14.3938,13.9929,14.0226,4002700.0],["2011-03-15",13.8147,14.1191,13.6589,14.03,3008200.0],["2011-03-16",14.0374,14.0597,13.5401,13.7034,5119100.0],["2011-03-17",13.8667,14.0152,13.6663,13.7257,2353600.0],["2011-03-18",13.8964,14.1859,13.8444,14.1488,3864000.0],["2011-03-21",14.2973,14.3566,14.1711,14.1785,2848700.0],["2011-03-22",14.1636,14.1933,13.9409,14.134,2461100.0],["2011-03-23",14.1636,14.1785,13.9929,14.1043,2372200.0],["2011-03-24",14.3938,14.6981,14.3789,14.5571,4786300.0],["2011-03-25",14.6239,14.8169,14.6016,14.713,3210800.0],["2011-03-28",14.7352,14.8392,14.6758,14.6758,2362700.0],["2011-03-29",14.6907,14.7352,14.4235,14.5496,2826100.0],["2011-03-30",14.661,14.6907,14.5125,14.6313,2795100.0],["2011-03-31",14.5942,14.6239,14.2008,14.2453,4473800.0],["2011-04-01",14.3269,14.5868,14.3269,14.3418,3516000.0],["2011-04-04",14.3492,14.4309,14.1042,14.1191,2577400.0],["2011-04-05",14.0597,14.1711,14.0152,14.03,2533300.0],["2011-04-06",14.1117,14.3938,14.1043,14.327,5608500.0],["2011-04-07",14.2824,14.4457,14.2008,14.3344,4322200.0],["2011-04-08",14.4086,14.4977,14.2898,14.3344,3097300.0],["2011-04-11",14.327,14.416,14.2156,14.2379,2236700.0],["2011-04-12",14.223,14.4828,14.1414,14.4754,3358300.0],["2011-04-13",14.468,14.5571,14.3641,14.4309,2508200.0],["2011-04-14",14.3641,14.4309,14.2379,14.4012,2340800.0],["2011-04-15",14.4383,14.6461,14.3715,14.5719,3349800.0],["2011-04-18",14.4235,14.5719,14.4012,14.4606,3212300.0],["2011-04-19",14.4383,14.5051,14.2379,14.2824,2819000.0],["2011-04-20",14.4235,14.4828,14.2824,14.3863,2539100.0],["2011-04-21",14.4903,14.5422,14.4086,14.468,1326600.0],["2011-04-25",14.4086,14.4383,14.2305,14.2824,2256800.0],["2011-04-26",14.3641,14.5051,14.2898,14.5051,2403400.0],["2011-04-27",14.5496,14.661,14.5496,14.6239,2946600.0],["2011-04-28",14.6239,14.6981,14.4531,14.6758,3357000.0],["2011-04-29",14.661,14.8095,14.6016,14.7723,3500000.0],["2011-05-02",14.8169,14.8169,14.6981,14.7872,3912700.0],["2011-05-03",14.7724,14.9357,14.661,14.6833,7720100.0],["2011-05-04",14.7352,14.8317,14.2973,14.3789,5371400.0],["2011-05-05",14.3492,14.4235,14.223,14.2676,3612500.0],["2011-05-06",14.4012,14.4531,13.9038,14.0226,4870000.0],["2011-05-09",13.9335,13.9335,13.0798,13.1763,12282600.0],["2011-05-10",13.1318,13.6811,13.0873,13.3248,8042300.0],["2011-05-11",13.2877,13.5475,13.2283,13.3693,9765800.0],["2011-05-12",13.5327,14.0894,13.5252,13.9855,9486300.0],["2011-05-13",14.0152,14.0152,13.6589,13.7554,5416300.0],["2011-05-16",13.7479,13.7925,13.644,13.7405,3610200.0],["2011-05-17",13.6737,13.8073,13.6589,13.7776,3959800.0],["2011-05-18",13.7108,13.7702,13.4213,13.6737,4366400.0],["2011-05-19",13.6663,13.7776,13.5401,13.7776,3840000.0],["2011-05-20",13.8593,14.0077,13.7628,13.9261,4185100.0],["2011-05-23",13.7776,13.8816,13.7034,13.837,3127000.0],["2011-05-24",13.8222,13.9335,13.7479,13.7702,2882100.0],["2011-05-25",13.7108,13.7405,13.4807,13.5846,3224300.0],["2011-05-26",13.5549,13.7628,13.5475,13.7257,3824200.0],["2011-05-27",13.8001,13.8298,13.7703,13.7926,2649100.0],["2011-05-31",13.9712,14.1497,13.8819,14.1497,4251800.0],["2011-06-01",14.0976,14.172,13.9414,14.0604,4777300.0],["2011-06-02",14.0084,14.0084,13.4727,13.4727,4965900.0],["2011-06-03",13.376,13.4355,13.2049,13.2124,4273700.0],["2011-06-06",13.1677,13.2421,13.0412,13.0412,3671600.0],["2011-06-07",13.1231,13.1231,12.9594,12.9668,3997500.0],["2011-06-08",12.9222,13.1156,12.8925,13.1082,5281200.0],["2011-06-09",13.0933,13.1231,12.9297,12.9966,5157300.0],["2011-06-10",12.952,13.0561,12.7214,12.7362,4287600.0],["2011-06-13",12.7883,13.2123,12.7139,13.1156,4942400.0],["2011-06-14",13.2495,13.495,13.2049,13.4653,5784900.0],["2011-06-15",13.3611,13.3611,13.0338,13.0859,4329000.0],["2011-06-16",13.2198,13.495,13.138,13.4504,4636600.0],["2011-06-17",13.5174,13.6661,13.4206,13.5248,4993900.0],["2011-06-20",13.4802,13.629,13.4132,13.5992,2729100.0],["2011-06-21",13.6959,13.7629,13.5769,13.7033,5333000.0],["2011-06-22",13.681,13.7777,13.5992,13.6066,3204800.0],["2011-06-23",13.5025,13.9563,13.4132,13.9414,13075600.0],["2011-06-24",13.8447,14.1646,13.8447,14.0604,6683200.0],["2011-06-27",14.0604,14.1571,14.0456,14.0976,5078600.0],["2011-06-28",14.0828,14.2539,13.9637,14.2539,6777200.0],["2011-06-29",14.2911,14.4696,14.1274,14.3878,7413900.0],["2011-06-30",14.4473,14.6035,14.3729,14.4473,6929000.0],["2011-07-01",14.5068,14.6556,14.425,14.5291,5232100.0],["2011-07-05",14.544,14.5663,14.2687,14.3134,4577000.0],["2011-07-06",14.3208,14.477,14.1943,14.3134,3641600.0],["2011-07-07",14.4026,14.4547,14.1571,14.1571,5648000.0],["2011-07-08",14.0828,14.1199,13.8075,13.8744,6184000.0],["2011-07-11",13.7852,13.8373,13.6141,13.7033,3840000.0],["2011-07-12",13.6438,13.9712,13.6438,13.8596,2773000.0],["2011-07-13",13.8968,13.934,13.7777,13.8149,2800400.0],["2011-07-14",13.8745,14.0084,13.7033,13.7331,2389200.0],["2011-07-15",13.7331,13.7777,13.5843,13.7108,2992700.0],["2011-07-18",13.6662,13.7033,13.3983,13.5099,3536600.0],["2011-07-19",13.6066,13.7033,13.5025,13.6661,3254700.0],["2011-07-20",13.7108,13.7108,13.5397,13.6141,2261700.0],["2011-07-21",13.7108,13.9042,13.5992,13.8893,3254700.0],["2011-07-22",13.8001,13.8149,13.5397,13.5769,3270300.0],["2011-07-25",13.5248,13.5694,13.3983,13.3983,3571000.0],["2011-07-26",13.3909,13.5769,13.3388,13.5025,2975200.0],["2011-07-27",13.4355,13.443,13.0636,13.1008,5183700.0],["2011-07-28",13.1156,13.2198,13.0264,13.0264,2934900.0],["2011-07-29",12.9222,13.2644,12.8478,13.0636,4442800.0],["2011-08-01",13.1826,13.2198,12.8701,13.0115,3280400.0],["2011-08-02",12.8925,12.952,12.7213,12.7437,4388000.0],["2011-08-03",12.7139,12.8999,12.5726,12.8776,3036400.0],["2011-08-04",12.7362,12.7809,12.0816,12.089,5476700.0],["2011-08-05",12.2973,12.3791,11.665,12.1336,8484900.0],["2011-08-08",12.0369,12.513,11.6054,11.665,9841800.0],["2011-08-09",11.8733,12.4684,11.8509,12.4387,10160700.0],["2011-08-10",12.208,12.5205,12.089,12.2973,10563500.0],["2011-08-11",12.4089,12.7585,12.275,12.6172,6776200.0],["2011-08-12",12.6172,12.8925,12.5428,12.766,3284100.0],["2011-08-15",12.9371,13.138,12.8404,13.1305,2831200.0],["2011-08-16",13.0189,13.1528,12.885,13.0338,2788800.0],["2011-08-17",13.1082,13.2421,12.9445,13.0636,2463700.0],["2011-08-18",12.7437,12.8999,12.4163,12.5279,4163500.0],["2011-08-19",12.3791,12.7362,12.3494,12.3717,3929400.0],["2011-08-22",12.6395,12.6395,12.2899,12.3791,3193000.0],["2011-08-23",12.5205,12.8106,12.4982,12.7734,4407400.0],["2011-08-24",12.7065,12.9817,12.6916,12.9371,4231700.0],["2011-08-25",12.9296,13.0561,12.5577,12.5874,4951300.0],["2011-08-26",12.513,12.7065,12.275,12.5502,4022300.0],["2011-08-29",12.6841,13.071,12.647,13.0338,3977400.0],["2011-08-30",12.9443,13.0785,12.7877,12.9592,3281800.0],["2011-08-31",12.9891,13.1456,12.8921,13.0263,2741200.0],["2011-09-01",13.0935,13.2202,12.9667,13.004,2676600.0],["2011-09-02",12.8101,12.9443,12.7281,12.743,2202700.0],["2011-09-06",12.3926,12.579,12.3031,12.5566,4513400.0],["2011-09-07",12.6088,12.825,12.5566,12.8101,3688200.0],["2011-09-08",12.7877,12.9965,12.6908,12.8101,3000800.0],["2011-09-09",12.6535,12.7206,12.3776,12.4597,3513300.0],["2011-09-12",12.318,12.482,12.2509,12.4373,3801500.0],["2011-09-13",12.4522,12.6386,12.4447,12.6237,3539300.0],["2011-09-14",12.6535,12.825,12.4671,12.6684,3744200.0],["2011-09-15",12.7952,13.0487,12.6908,13.0338,4052100.0],["2011-09-16",13.0636,13.1084,12.9145,12.9965,3383400.0],["2011-09-19",12.8027,12.9145,12.7206,12.8549,1855500.0],["2011-09-20",12.8399,12.8548,12.5417,12.5491,3901300.0],["2011-09-21",12.5044,12.7728,12.236,12.2434,3056000.0],["2011-09-22",11.9004,12.2211,11.9004,12.1614,4286000.0],["2011-09-23",12.0868,12.3926,11.9825,12.2583,3698200.0],["2011-09-26",12.3478,12.6162,12.2061,12.5939,3510400.0],["2011-09-27",12.8996,13.0935,12.8101,12.8921,4072200.0],["2011-09-28",12.8996,13.0189,12.3478,12.3702,4688800.0],["2011-09-29",12.5193,12.9294,12.4895,12.7579,3976100.0],["2011-09-30",12.6162,13.3097,12.6013,12.9443,5591000.0],["2011-10-03",12.8698,12.9742,12.4298,12.4373,4248600.0],["2011-10-04",12.2956,12.7654,12.2136,12.7505,6400000.0],["2011-10-05",12.7579,12.9592,12.5268,12.8549,5369600.0],["2011-10-06",12.8474,13.0636,12.8101,13.0487,5376400.0],["2011-10-07",13.1233,13.1755,12.8847,12.9518,3059400.0],["2011-10-10",13.1755,13.3022,13.1158,13.3022,2558100.0],["2011-10-11",13.3395,13.675,13.3321,13.3842,4171100.0],["2011-10-12",13.5707,13.9062,13.5558,13.7422,4592400.0],["2011-10-13",13.6079,13.6825,13.4588,13.6229,2487300.0],["2011-10-14",13.8167,13.8465,13.5036,13.8316,3850900.0],["2011-10-17",13.7198,13.7272,13.4215,13.4737,3033400.0],["2011-10-18",13.511,14.0852,13.4663,13.8987,4293900.0],["2011-10-19",13.8615,14.0181,13.7422,13.8018,2856200.0],["2011-10-20",13.7944,13.9062,13.6601,13.8316,2754200.0],["2011-10-21",13.9733,14.1672,13.8987,14.018,2533700.0],["2011-10-24",14.0106,14.1895,13.9808,14.1373,2228700.0],["2011-10-25",13.9882,14.1299,13.8689,13.9137,4832700.0],["2011-10-26",14.0926,14.1523,13.854,14.0106,3715400.0],["2011-10-27",14.3163,14.6742,14.2492,14.5027,5666300.0],["2011-10-28",14.4803,14.6146,14.279,14.5997,3826900.0],["2011-10-31",14.4953,14.6071,14.3312,14.3909,4537600.0],["2011-11-01",14.018,14.3312,13.9584,14.0926,4138500.0],["2011-11-02",14.2567,14.361,14.115,14.2045,2673500.0],["2011-11-03",14.2641,14.5251,14.115,14.4654,2874100.0],["2011-11-04",14.3163,14.4654,14.1672,14.4132,2546000.0],["2011-11-07",14.3461,14.5176,14.2119,14.4132,2798900.0],["2011-11-08",14.4953,14.7189,14.458,14.6593,2794500.0],["2011-11-09",14.3834,14.5027,14.2045,14.3387,3814100.0],["2011-11-10",14.4058,14.458,14.197,14.3312,2096400.0],["2011-11-11",14.4729,14.6891,14.4505,14.5475,2320600.0],["2011-11-14",14.7562,14.8383,14.6518,14.801,3404100.0],["2011-11-15",14.7935,14.8606,14.6668,14.7786,3501600.0],["2011-11-16",14.6369,14.8755,14.5475,14.6891,3415400.0],["2011-11-17",14.6146,14.7115,14.2939,14.4207,3144700.0],["2011-11-18",14.458,14.719,14.4356,14.5027,3334700.0],["2011-11-21",14.197,14.5996,14.0106,14.5102,5749800.0],["2011-11-22",14.4431,14.6295,14.2716,14.4356,3172800.0],["2011-11-23",14.3238,14.4878,14.2641,14.2939,2830600.0],["2011-11-25",14.2417,14.5176,14.2268,14.3536,1099200.0],["2011-11-28",14.6891,14.7264,14.5251,14.6369,3314100.0],["2011-11-29",14.6593,14.8984,14.5697,14.7042,3899300.0],["2011-11-30",14.876,15.1749,14.8536,15.0479,7126800.0],["2011-12-01",15.0778,15.3094,15.0479,15.1898,4157800.0],["2011-12-02",15.272,15.3168,14.9806,15.0628,4340300.0],["2011-12-05",15.2347,15.3094,15.0703,15.1898,3946100.0],["2011-12-06",15.2197,15.3169,15.0404,15.2272,4773700.0],["2011-12-07",15.2048,15.272,15.1076,15.1749,3692900.0],["2011-12-08",15.0778,15.2646,14.9806,15.1151,3432700.0],["2011-12-09",15.1973,15.4962,15.1599,15.3393,3187600.0],["2011-12-12",15.2496,15.3019,14.9209,15.018,2907700.0],["2011-12-13",15.1151,15.3169,15.0553,15.1002,4171600.0],["2011-12-14",14.9956,15.0329,14.8088,14.891,3471700.0],["2011-12-15",14.9881,15.3841,14.9433,15.3393,4547500.0],["2011-12-16",15.414,15.4364,15.1674,15.2197,4386400.0],["2011-12-19",15.2347,15.3393,15.0404,15.0927,2187900.0],["2011-12-20",15.2347,15.3393,15.1076,15.2421,2565700.0],["2011-12-21",15.2197,15.6008,15.2122,15.6008,3482200.0],["2011-12-22",15.6531,15.6531,15.4887,15.5709,2282400.0],["2011-12-23",15.6232,15.6755,15.541,15.6232,1211800.0],["2011-12-27",15.6307,15.6904,15.5709,15.6082,1291300.0],["2011-12-28",15.6008,15.6082,15.4588,15.5485,1550500.0],["2011-12-29",15.5485,15.7353,15.5036,15.5858,1854600.0],["2011-12-30",15.6008,15.6157,15.414,15.4215,2616100.0],["2012-01-03",15.6082,15.6755,15.1525,15.1749,4974100.0],["2012-01-04",15.145,15.2421,15.0703,15.2197,2574400.0],["2012-01-05",15.1151,15.2421,14.9806,15.1525,3101700.0],["2012-01-06",15.1301,15.3766,15.0553,15.1824,2530100.0],["2012-01-09",15.1599,15.2347,14.9657,15.0105,3402600.0],["2012-01-10",15.145,15.2795,14.9507,15.1898,4255600.0],["2012-01-11",15.0927,15.1226,14.7191,14.749,5937700.0],["2012-01-12",14.7938,15.1824,14.7938,14.9134,5174200.0],["2012-01-13",14.8536,14.876,14.7116,14.8536,3196300.0],["2012-01-17",14.9806,15.0329,14.5398,14.622,3856700.0],["2012-01-18",14.4202,14.607,14.2559,14.5398,5211200.0],["2012-01-19",14.5099,14.7042,14.4875,14.5697,4123400.0],["2012-01-20",14.5099,14.5323,14.3231,14.3455,3809900.0],["2012-01-23",14.3455,14.4128,14.2708,14.3231,6140100.0],["2012-01-24",14.2858,14.3381,14.1662,14.1737,5006900.0],["2012-01-25",14.0018,14.1214,13.9421,14.0766,11779700.0],["2012-01-26",14.1214,14.3679,14.0766,14.1214,4304400.0],["2012-01-27",14.099,14.1289,13.9047,14.0467,6986900.0],["2012-01-30",13.972,14.0766,13.7852,13.9944,4772400.0],["2012-01-31",14.0168,14.1214,13.8449,13.9271,9090400.0],["2012-02-01",13.972,14.0541,13.8375,13.8375,11197900.0],["2012-02-02",13.8898,13.9794,13.8375,13.9122,8284600.0],["2012-02-03",14.48,14.8163,14.3754,14.48,10307700.0],["2012-02-06",14.3381,14.4053,14.2335,14.3082,5891600.0],["2012-02-07",14.3455,14.4427,14.2559,14.3007,3896800.0],["2012-02-08",14.2932,14.3904,14.226,14.2335,2313600.0],["2012-02-09",14.2185,14.4053,14.1737,14.2932,5483800.0],["2012-02-10",14.1289,14.211,14.0616,14.1363,2809200.0],["2012-02-13",14.1961,14.3231,14.1289,14.226,3088300.0],["2012-02-14",14.1812,14.2484,14.0467,14.1363,4324100.0],["2012-02-15",14.1438,14.1886,14.0392,14.0766,3062000.0],["2012-02-16",14.0766,14.3082,14.0243,14.2858,3719400.0],["2012-02-17",14.3156,14.3829,14.1513,14.1886,2489700.0],["2012-02-21",14.1886,14.2185,14.0168,14.0392,2740600.0],["2012-02-22",13.972,14.1064,13.9421,13.9645,2514300.0],["2012-02-23",13.9869,14.1289,13.8225,14.0915,3128800.0],["2012-02-24",14.099,14.2932,14.099,14.1886,2417100.0],["2012-02-27",14.1513,14.3829,14.1438,14.3007,2806200.0],["2012-02-28",14.3232,14.4729,14.2857,14.2857,2778000.0],["2012-02-29",14.2708,14.3831,14.1135,14.1584,3957900.0],["2012-03-01",14.1734,14.3232,14.0087,14.2258,4507800.0],["2012-03-02",14.1809,14.7499,14.1659,14.5478,5995900.0],["2012-03-05",14.4954,14.5927,14.4205,14.5178,3594700.0],["2012-03-06",14.4505,14.5927,14.2483,14.3606,5221300.0],["2012-03-07",14.3531,14.6826,14.3157,14.6376,4235400.0],["2012-03-08",14.7275,14.8623,14.6152,14.7125,4012000.0],["2012-03-09",14.7275,14.9446,14.6152,14.8697,4441500.0],["2012-03-12",14.8398,14.8847,14.7125,14.7275,2446300.0],["2012-03-13",14.7724,14.9671,14.69,14.9521,3391100.0],["2012-03-14",14.9072,14.9671,14.6826,14.7125,3768400.0],["2012-03-15",14.7499,14.8623,14.6451,14.7425,3538500.0],["2012-03-16",14.7874,14.9296,14.7649,14.8697,4278300.0],["2012-03-19",14.8173,14.9296,14.6751,14.8024,2307900.0],["2012-03-20",14.735,14.7799,14.6227,14.69,2344800.0],["2012-03-21",14.6451,14.7125,14.5104,14.5703,2418800.0],["2012-03-22",14.5253,14.5628,14.428,14.5403,2627200.0],["2012-03-23",14.5702,14.6526,14.4205,14.5852,1970800.0],["2012-03-26",14.6526,14.7499,14.5328,14.5852,3466500.0],["2012-03-27",14.6077,14.7574,14.5852,14.6077,3601300.0],["2012-03-28",14.6227,14.6676,14.4654,14.5628,2069000.0],["2012-03-29",14.4654,14.5103,14.2782,14.4205,3401500.0],["2012-03-30",14.4505,14.4729,14.3157,14.3381,3751700.0],["2012-04-02",14.3606,14.6302,14.3307,14.5553,3241300.0],["2012-04-03",14.5702,14.5852,14.2109,14.2633,4704000.0],["2012-04-04",14.1809,14.2558,14.1135,14.2183,4291300.0],["2012-04-05",14.1435,14.2558,14.0237,14.0761,5450500.0],["2012-04-09",13.9039,13.9338,13.6942,13.7017,4404300.0],["2012-04-10",13.7017,13.829,13.6568,13.6643,4255200.0],["2012-04-11",13.7541,13.7991,13.4846,13.537,4221200.0],["2012-04-12",13.522,13.6718,13.4322,13.552,3948700.0],["2012-04-13",13.552,13.5819,13.4097,13.4247,3383600.0],["2012-04-16",13.4472,13.4996,13.3573,13.3947,2300800.0],["2012-04-17",13.4247,13.6044,13.3723,13.552,2368000.0],["2012-04-18",13.4846,13.522,13.3573,13.4996,3287900.0],["2012-04-19",13.4996,13.6194,13.3498,13.4546,2812800.0],["2012-04-20",13.4771,13.5744,13.4546,13.5145,2216000.0],["2012-04-23",13.3723,13.3873,13.1851,13.2225,2488900.0],["2012-04-24",13.6269,13.7317,12.953,13.4247,15382300.0],["2012-04-25",13.4771,13.522,13.2525,13.3723,4620300.0],["2012-04-26",13.3798,13.7242,13.3199,13.6718,5851900.0],["2012-04-27",13.7841,13.8515,13.6194,13.6418,3465500.0],["2012-04-30",13.6418,13.6793,13.4696,13.6643,2393600.0],["2012-05-01",13.6343,13.8065,13.5445,13.7392,3015900.0],["2012-05-02",13.6643,13.7841,13.6194,13.7242,2541800.0],["2012-05-03",13.6942,13.7392,13.5894,13.6568,3687400.0],["2012-05-04",13.6119,13.8065,13.4771,13.5071,4371400.0],["2012-05-07",13.2525,14.0686,13.2076,13.9488,8181200.0],["2012-05-08",13.9263,14.413,13.8964,14.4055,8627000.0],["2012-05-09",14.3307,14.735,14.3082,14.6002,7025200.0],["2012-05-10",14.6601,14.7499,14.5852,14.6301,3953400.0],["2012-05-11",14.5927,14.8024,14.5628,14.6601,3538700.0],["2012-05-14",14.5703,14.6227,14.4579,14.5328,3231600.0],["2012-05-15",14.4579,14.6227,14.4205,14.4355,3900900.0],["2012-05-16",14.4505,14.6601,14.4355,14.5852,3276000.0],["2012-05-17",14.5553,14.6301,14.3831,14.3831,3413200.0],["2012-05-18",14.4505,14.5104,14.2483,14.3157,4337100.0],["2012-05-21",14.3756,14.4729,14.2558,14.3157,3730200.0],["2012-05-22",14.3157,14.5178,14.2932,14.5029,4907900.0],["2012-05-23",14.428,14.4579,14.1959,14.3307,3825600.0],["2012-05-24",14.3756,14.413,14.2034,14.2558,5019500.0],["2012-05-25",14.3007,14.5178,14.2558,14.4654,3393900.0],["2012-05-29",14.5104,14.5852,14.3681,14.5703,2912200.0],["2012-05-30",14.4727,14.5477,14.4202,14.4727,3550200.0],["2012-05-31",14.4727,14.6303,14.4652,14.5327,5223800.0],["2012-06-01",14.3677,14.6078,14.015,14.015,3527600.0],["2012-06-04",14.0075,14.0676,13.8425,13.9475,2858600.0],["2012-06-05",13.895,13.985,13.8425,13.9325,2405600.0],["2012-06-06",13.985,14.1576,13.94,14.1501,3419500.0],["2012-06-07",14.2701,14.3527,14.1276,14.1651,4058300.0],["2012-06-08",14.1576,14.2927,14.1351,14.2927,2956800.0],["2012-06-11",14.3602,14.3977,14.1126,14.1351,2895000.0],["2012-06-12",14.0976,14.2926,14.0826,14.1876,3022400.0],["2012-06-13",14.1876,14.2701,14.0451,14.0826,2652200.0],["2012-06-14",14.0676,14.1576,13.8875,14.0526,2878200.0],["2012-06-15",14.0676,14.1051,13.9475,14.0751,3674600.0],["2012-06-18",14.0,14.2851,13.88,14.2851,2857600.0],["2012-06-19",14.2776,14.4127,14.2176,14.3827,3630100.0],["2012-06-20",14.3602,14.5928,14.3602,14.5628,3467200.0],["2012-06-21",14.6378,14.6678,14.1351,14.1576,2997100.0],["2012-06-22",14.2101,14.3077,14.1726,14.2026,3667600.0],["2012-06-25",14.0751,14.1126,13.85,13.94,2670600.0],["2012-06-26",13.9475,14.0075,13.7525,13.94,3130400.0],["2012-06-27",14.0,14.1126,13.76,13.8725,4540500.0],["2012-06-28",13.7975,13.8575,13.5724,13.7825,4516700.0],["2012-06-29",14.4577,14.4577,13.9025,14.1276,3386200.0],["2012-07-02",14.1651,14.1651,13.85,13.925,3503500.0],["2012-07-03",13.9325,13.9475,13.805,13.835,3353400.0],["2012-07-05",13.82,13.82,13.3173,13.3398,6799700.0],["2012-07-06",13.2798,13.3623,13.1447,13.1973,5940800.0],["2012-07-09",12.9947,13.1522,12.8146,12.8221,6759800.0],["2012-07-10",12.597,12.8071,12.582,12.8071,7923200.0],["2012-07-11",12.7846,12.8821,12.7246,12.7996,5009200.0],["2012-07-12",12.6496,12.6496,12.1694,12.1994,8089800.0],["2012-07-13",12.1919,12.3344,12.0869,12.1169,5949800.0],["2012-07-16",12.0268,12.0343,11.7192,11.7267,7254500.0],["2012-07-17",11.8018,11.8018,11.4191,11.5917,8438200.0],["2012-07-18",11.5917,11.7942,11.5542,11.7567,15515100.0],["2012-07-19",11.7792,11.7792,11.4941,11.5242,5269800.0],["2012-07-20",11.4266,11.4566,11.2841,11.3216,4600600.0],["2012-07-23",11.224,11.4566,11.1565,11.2015,5323200.0],["2012-07-24",11.2015,11.2466,11.029,11.0965,6883600.0],["2012-07-25",11.149,11.179,10.9765,11.014,4379300.0],["2012-07-26",11.1265,11.1715,10.969,11.0215,3163200.0],["2012-07-27",11.0665,11.3366,11.0215,11.3066,6114300.0],["2012-07-30",11.2766,11.2766,11.1565,11.179,3722700.0],["2012-07-31",11.179,11.2766,11.1415,11.2616,5157100.0],["2012-08-01",11.2916,11.3966,11.2315,11.3441,6684500.0],["2012-08-02",11.2541,11.3966,11.2541,11.3666,6633900.0],["2012-08-03",11.4266,11.5992,11.3741,11.5542,6419800.0],["2012-08-06",11.5167,11.5992,10.5563,10.6313,17953300.0],["2012-08-07",10.7514,11.1265,10.6313,11.0815,11896400.0],["2012-08-08",11.1265,12.2519,11.0665,11.9818,21328500.0],["2012-08-09",11.9893,12.0193,11.6592,11.8693,9467200.0],["2012-08-10",11.8018,12.0794,11.5917,12.0343,8918100.0],["2012-08-13",12.0493,12.0869,11.6517,11.7267,6556400.0],["2012-08-14",11.7867,11.8243,11.6517,11.7942,6314600.0],["2012-08-15",11.7717,11.9143,11.7267,11.7567,5416900.0],["2012-08-16",11.7942,11.8618,11.2841,11.4491,9139200.0],["2012-08-17",11.6367,11.6442,11.5392,11.5992,10110300.0],["2012-08-20",11.5617,11.6217,11.3441,11.4716,7098200.0],["2012-08-21",11.4866,11.6742,11.4341,11.4941,6397800.0],["2012-08-22",11.4641,11.5542,11.3291,11.3516,4220300.0],["2012-08-23",11.3516,11.4191,11.2916,11.3591,3972400.0],["2012-08-24",11.3291,11.4341,11.2991,11.3666,4980800.0],["2012-08-27",11.3591,11.3666,11.1865,11.209,4168900.0],["2012-08-28",11.2541,11.9143,11.224,11.7192,10680000.0],["2012-08-29",11.6816,11.9449,11.6666,11.7644,10145700.0],["2012-08-30",11.6891,11.7944,11.5312,11.629,5287500.0],["2012-08-31",11.6741,11.8621,11.6139,11.7794,5295900.0],["2012-09-04",11.7794,12.0126,11.7042,11.9524,7619500.0],["2012-09-05",11.9674,11.99,11.6666,11.7117,7069600.0],["2012-09-06",11.7944,11.8997,11.7192,11.8471,7082400.0],["2012-09-07",11.8471,11.9148,11.7343,11.8095,4707900.0],["2012-09-10",11.817,12.1254,11.6967,11.9825,5101000.0],["2012-09-11",11.975,12.2382,11.9449,12.1329,5408700.0],["2012-09-12",12.2382,12.4865,12.1405,12.2006,6377600.0],["2012-09-13",12.1705,12.4037,12.1405,12.2984,4113200.0],["2012-09-14",12.2984,12.5692,12.0803,12.3812,7277800.0],["2012-09-17",12.3812,12.4188,12.148,12.2006,4255800.0],["2012-09-18",12.2006,12.4037,12.0652,12.3511,3777900.0],["2012-09-19",12.4037,12.5842,12.321,12.4639,6193800.0],["2012-09-20",12.4413,12.5466,12.3812,12.4564,4090100.0],["2012-09-21",12.4639,12.5391,12.2834,12.3661,6250500.0],["2012-09-24",12.3511,12.3661,12.2006,12.2834,4361000.0],["2012-09-25",12.2909,12.321,11.9374,11.975,7013400.0],["2012-09-26",12.0126,12.3285,11.9674,12.2157,5061500.0],["2012-09-27",12.2533,12.4037,12.2157,12.3059,2826500.0],["2012-09-28",12.2157,12.2834,11.9975,12.0502,5434800.0],["2012-10-01",12.1104,12.5993,12.0051,12.5692,6851900.0],["2012-10-02",12.5692,12.6068,12.4338,12.4413,5178700.0],["2012-10-03",12.494,12.5241,12.2608,12.2909,5409800.0],["2012-10-04",12.3511,12.4037,12.2006,12.3661,4625000.0],["2012-10-05",12.4338,12.5767,12.2683,12.3135,3733300.0],["2012-10-08",12.2909,12.336,12.2081,12.2458,2670700.0],["2012-10-09",12.3435,12.5391,12.2382,12.2683,6908000.0],["2012-10-10",12.2834,12.3511,12.0728,12.0803,4251600.0],["2012-10-11",12.163,12.4338,12.1028,12.1179,6324600.0],["2012-10-12",12.1931,12.2533,11.9825,12.0502,2943800.0],["2012-10-15",12.1179,12.1856,12.0577,12.1329,2815200.0],["2012-10-16",12.1555,12.2608,12.1405,12.2608,2519400.0],["2012-10-17",12.3285,12.4338,12.2608,12.4037,2828500.0],["2012-10-18",12.3511,12.509,12.336,12.5015,3120500.0],["2012-10-19",12.4564,12.5015,12.321,12.3661,3530600.0],["2012-10-22",12.3511,12.509,12.3285,12.5015,4248200.0],["2012-10-23",12.3586,12.3586,12.0878,12.1405,3360500.0],["2012-10-24",12.1781,12.336,12.1329,12.336,3747100.0],["2012-10-25",12.4338,12.5166,12.2608,12.3135,4476500.0],["2012-10-26",12.3435,12.5241,12.3135,12.4413,2972400.0],["2012-10-31",12.4263,12.7873,12.3887,12.6444,3619000.0],["2012-11-01",12.6745,12.9528,12.6444,12.9303,7239000.0],["2012-11-02",13.028,13.0882,12.8701,12.8851,2481500.0],["2012-11-05",12.855,12.8851,12.6444,12.84,2585400.0],["2012-11-06",12.8851,13.0732,12.8626,12.9829,2665900.0],["2012-11-07",12.9227,12.9754,12.6896,12.8024,3213300.0],["2012-11-08",12.7798,12.9077,12.5241,12.5692,4680200.0],["2012-11-09",12.5241,12.6896,12.4112,12.6444,5165000.0],["2012-11-12",12.6444,12.7272,12.5842,12.7196,3933100.0],["2012-11-13",12.6519,12.9603,12.5767,12.8701,4309200.0],["2012-11-14",12.8475,12.8701,12.5617,12.5918,5607800.0],["2012-11-15",12.5767,12.6595,12.4489,12.6068,4258400.0],["2012-11-16",12.5918,12.8099,12.4865,12.6971,9164100.0],["2012-11-19",13.3139,14.1413,13.2763,14.0811,21736300.0],["2012-11-20",14.0285,14.3519,13.9833,14.3444,8867000.0],["2012-11-21",14.3068,14.3895,14.1864,14.2842,4710100.0],["2012-11-23",14.367,14.5174,14.2993,14.4798,2625600.0],["2012-11-26",14.3745,14.5776,14.3068,14.5625,5441600.0],["2012-11-27",14.54,14.5926,14.3218,14.3745,5244000.0],["2012-11-28",14.3669,14.6019,14.3441,14.4655,5121100.0],["2012-11-29",14.4882,14.5943,14.4275,14.5488,3737200.0],["2012-11-30",14.5185,14.564,14.4124,14.5337,3847100.0],["2012-12-03",14.5943,14.6853,14.5034,14.5716,4153700.0],["2012-12-04",14.5868,14.6398,14.4275,14.6171,4893600.0],["2012-12-05",14.655,14.9203,14.6322,14.8597,5840600.0],["2012-12-06",14.8597,14.9658,14.8445,14.9203,4053600.0],["2012-12-07",14.9279,14.9658,14.6929,14.8824,4302900.0],["2012-12-10",14.8521,14.89,14.7611,14.8294,3677700.0],["2012-12-11",14.8218,15.0492,14.8066,14.9431,3942600.0],["2012-12-12",14.9658,15.0947,14.89,14.9431,2570900.0],["2012-12-13",14.9658,15.0871,14.799,14.8597,2785100.0],["2012-12-14",14.799,15.0492,14.799,14.8976,4137000.0],["2012-12-17",14.9128,14.9658,14.8748,14.9355,3093400.0],["2012-12-18",14.981,15.0492,14.8673,15.0037,3149800.0],["2012-12-19",14.981,14.981,14.8294,14.8597,2907100.0],["2012-12-20",14.9203,14.981,14.8597,14.9355,2999600.0],["2012-12-21",14.8824,14.9507,14.6398,14.7611,4983200.0],["2012-12-24",14.7535,14.8521,14.6474,14.8445,1367800.0],["2012-12-26",14.8294,14.8521,14.5943,14.6247,1841300.0],["2012-12-27",14.6702,14.7308,14.5337,14.6853,2173500.0],["2012-12-28",14.6019,14.6929,14.5185,14.5413,1831100.0],["2012-12-31",14.4882,14.746,14.4655,14.7081,2916100.0],["2013-01-02",14.9431,15.1554,14.8673,15.1478,3407100.0],["2013-01-03",15.1023,15.542,15.0341,15.4283,5739000.0],["2013-01-04",15.4131,15.4965,15.2767,15.4207,4163200.0],["2013-01-07",15.3297,15.3904,15.1857,15.3297,3549500.0],["2013-01-08",15.3525,15.4586,15.2615,15.4056,4083200.0],["2013-01-09",15.398,15.4056,15.216,15.3752,4621300.0],["2013-01-10",15.4359,15.4435,15.2463,15.2843,2591900.0],["2013-01-11",15.3373,15.4207,15.1705,15.4056,2802500.0],["2013-01-14",15.4207,15.542,15.3146,15.5041,1825500.0],["2013-01-15",15.4359,15.4965,15.3297,15.4738,1443400.0],["2013-01-16",15.4131,15.5648,15.4131,15.5117,1346800.0],["2013-01-17",15.5496,16.2547,15.542,16.0955,7872800.0],["2013-01-18",16.3381,16.7551,16.3229,16.5655,13498500.0],["2013-01-22",16.5276,16.8081,16.4973,16.793,5025300.0],["2013-01-23",16.7399,16.9522,16.5883,16.8839,4997100.0],["2013-01-24",16.8612,16.9901,16.7854,16.9067,2497400.0],["2013-01-25",16.9143,17.0583,16.8612,17.0128,2417900.0],["2013-01-28",17.0204,17.0583,16.8612,16.8764,3656100.0],["2013-01-29",17.2782,17.3312,17.0356,17.0583,7734000.0],["2013-01-30",17.028,17.119,16.7399,16.8385,6008600.0],["2013-01-31",16.793,16.9977,16.7399,16.7702,5957300.0],["2013-02-01",17.3995,17.4677,17.172,17.2858,8425500.0],["2013-02-04",17.0583,17.5284,16.8991,17.3085,6745400.0],["2013-02-05",17.3616,17.5511,17.3464,17.4829,3691200.0],["2013-02-06",17.4374,17.7861,17.4298,17.7331,4756100.0],["2013-02-07",17.771,18.1197,17.7482,18.0212,9338000.0],["2013-02-08",17.9908,18.0515,17.8771,18.0287,5680600.0],["2013-02-11",17.9605,18.0136,17.7937,17.9226,2699600.0],["2013-02-12",17.9757,18.006,17.7634,17.824,4220400.0],["2013-02-13",17.8316,18.1349,17.8316,18.0894,4463500.0],["2013-02-14",18.0894,18.3775,18.0287,18.3623,4730900.0],["2013-02-15",18.241,18.3623,18.1273,18.2031,5145000.0],["2013-02-19",18.2865,18.4306,18.1121,18.2941,4787600.0],["2013-02-20",18.2562,18.3017,17.824,17.862,8058700.0],["2013-02-21",17.8316,17.8544,17.5132,17.7407,5373500.0],["2013-02-22",17.8165,18.1425,17.7558,18.0439,4261000.0],["2013-02-25",18.0894,18.1273,17.6118,17.6345,7062700.0],["2013-02-26",16.9901,17.1948,16.52,16.9825,16213000.0],["2013-02-27",17.4004,17.4004,17.0205,17.1269,6167100.0],["2013-02-28",17.1649,17.3852,17.0585,17.2257,5189900.0],["2013-03-01",17.2105,17.7575,17.1725,17.6132,5702800.0],["2013-03-04",17.5524,17.8031,17.5144,17.636,5092300.0],["2013-03-05",17.7651,17.9171,17.56,17.7271,4067600.0],["2013-03-06",17.8107,18.0007,17.7423,17.9095,3684200.0],["2013-03-07",18.0159,18.3274,17.9323,18.0615,3954200.0],["2013-03-08",18.183,18.3578,18.1603,18.2362,3701700.0],["2013-03-11",18.1831,18.2514,18.0083,18.0767,4024100.0],["2013-03-12",18.0387,18.1831,17.9779,18.1299,2306400.0],["2013-03-13",18.1223,18.4718,18.0843,18.3958,4764900.0],["2013-03-14",18.3958,18.5858,18.2818,18.5098,2894500.0],["2013-03-15",18.4566,18.6086,18.3502,18.5478,5268600.0],["2013-03-18",18.3578,18.4946,18.1907,18.449,2146400.0],["2013-03-19",18.487,18.5858,18.1223,18.3654,3779100.0],["2013-03-20",18.4262,18.449,18.2818,18.297,3519600.0],["2013-03-21",18.2362,18.3274,18.1375,18.1982,2324200.0],["2013-03-22",18.2514,18.3578,18.1831,18.335,2182900.0],["2013-03-25",18.373,18.5478,18.2135,18.2666,2779300.0],["2013-03-26",18.3578,18.449,18.2818,18.3958,2982000.0],["2013-03-27",18.297,18.411,18.1679,18.373,2007300.0],["2013-03-28",18.4034,18.8821,18.2742,18.8593,5147700.0],["2013-04-01",18.8137,18.8593,18.4718,18.7301,3346000.0],["2013-04-02",18.7909,19.0721,18.6998,18.8061,4768500.0],["2013-04-03",18.7833,18.8365,18.373,18.5858,4083400.0],["2013-04-04",18.563,18.8897,18.5326,18.7681,4399100.0],["2013-04-05",18.487,18.5934,18.1451,18.259,6022600.0],["2013-04-08",18.2286,18.2666,17.7879,18.0615,4807900.0],["2013-04-09",18.0615,18.1451,17.8031,17.9931,3500600.0],["2013-04-10",18.0539,18.0843,17.8335,17.9247,4606400.0],["2013-04-11",17.7955,18.0615,17.0737,18.0463,4379400.0],["2013-04-12",18.0159,18.2362,17.9855,18.1451,2612000.0],["2013-04-15",18.1223,18.1451,17.6588,17.674,4584900.0],["2013-04-16",17.8031,18.0843,17.7727,17.9855,3939200.0],["2013-04-17",17.8791,17.9399,17.6588,17.8867,3949400.0],["2013-04-18",17.9171,17.9779,17.7575,17.9399,2867200.0],["2013-04-19",18.0387,18.3882,17.9931,18.297,3798800.0],["2013-04-22",18.3198,18.4946,18.0159,18.4262,2446600.0],["2013-04-23",18.4794,18.8289,18.4718,18.715,3450400.0],["2013-04-24",18.7377,18.9809,18.7301,18.8593,3771900.0],["2013-04-25",18.9049,18.9809,18.7377,18.9049,3903800.0],["2013-04-26",18.9125,18.9885,18.7605,18.7833,1942600.0],["2013-04-29",18.8517,18.8745,18.5782,18.6162,3258100.0],["2013-04-30",18.6086,18.7377,18.4794,18.715,2072400.0],["2013-05-01",18.6314,18.7073,18.449,18.5174,1857400.0],["2013-05-02",18.5402,18.7529,18.5022,18.6998,2103000.0],["2013-05-03",18.8441,19.0873,18.7909,18.9429,2993300.0],["2013-05-06",18.1831,18.411,17.7727,18.3122,12720800.0],["2013-05-07",18.5554,18.8213,18.4566,18.6921,5404600.0],["2013-05-08",18.6997,19.1632,18.6542,19.0037,6107100.0],["2013-05-09",19.0569,19.1633,18.8593,18.9049,4765200.0],["2013-05-10",18.9353,18.9657,18.6846,18.8061,5130800.0],["2013-05-13",18.7225,18.7681,18.601,18.6921,3149200.0],["2013-05-14",18.7529,19.1253,18.7529,18.9429,8921100.0],["2013-05-15",18.9049,19.0949,18.8441,19.0189,9285700.0],["2013-05-16",18.9961,19.1177,18.8821,18.9049,5284000.0],["2013-05-17",18.9429,19.0113,18.8593,18.9581,3224500.0],["2013-05-20",18.9733,19.0721,18.7681,18.8137,3637000.0],["2013-05-21",18.8745,19.3152,18.8745,19.1937,6159400.0],["2013-05-22",19.2696,19.49,19.1936,19.2316,4864800.0],["2013-05-23",19.0569,19.1557,18.8213,18.9353,4743700.0],["2013-05-24",18.7833,18.9429,18.6466,18.8973,1848500.0],["2013-05-28",19.0417,19.1784,18.7225,18.8897,3022000.0],["2013-05-29",19.6815,19.6892,19.1181,19.3085,6157300.0],["2013-05-30",19.3541,19.613,19.1943,19.4074,5618500.0],["2013-05-31",19.3389,19.476,19.0268,19.0344,3613000.0],["2013-06-03",18.9963,19.0496,18.6385,18.9125,4092800.0],["2013-06-04",18.844,19.2704,18.844,19.1866,4292300.0],["2013-06-05",19.1105,19.1486,18.7983,18.8364,3401900.0],["2013-06-06",18.806,18.943,18.6613,18.8897,2537500.0],["2013-06-07",19.1866,19.2932,18.8745,19.0724,4174300.0],["2013-06-10",19.0801,19.514,19.0801,19.377,5572100.0],["2013-06-11",19.2095,19.5673,19.141,19.4151,2833900.0],["2013-06-12",19.5064,19.6815,19.3541,19.3541,3742200.0],["2013-06-13",19.3389,19.6359,19.3161,19.5749,2340700.0],["2013-06-14",19.6206,19.6968,19.3313,19.4607,2661900.0],["2013-06-17",19.5902,19.6892,19.4151,19.5293,2984900.0],["2013-06-18",19.4151,19.7348,19.3922,19.7044,3941200.0],["2013-06-19",19.7196,19.7957,19.4379,19.4379,3133700.0],["2013-06-20",19.3161,19.4988,19.141,19.2019,4325100.0],["2013-06-21",19.3237,19.3694,18.9582,19.179,4139400.0],["2013-06-24",19.0648,19.2171,18.8364,19.0115,2519800.0],["2013-06-25",19.2399,19.3541,19.0572,19.0648,2149700.0],["2013-06-26",19.1562,19.2323,19.0496,19.141,1994900.0],["2013-06-27",19.278,19.5064,19.1943,19.2095,2250400.0],["2013-06-28",19.2019,19.6054,19.0877,19.5521,4003800.0],["2013-07-01",19.6359,19.8719,19.5597,19.8338,3248200.0],["2013-07-02",19.8338,20.1764,19.7424,20.047,4880800.0],["2013-07-03",19.9328,20.0775,19.7957,19.8186,2692800.0],["2013-07-05",19.9176,20.0698,19.8414,20.0394,2150300.0],["2013-07-08",20.146,20.3592,20.0927,20.2297,2147600.0],["2013-07-09",20.3516,20.3516,19.9937,20.0394,3202500.0],["2013-07-10",20.1384,20.3972,20.0851,20.382,4756500.0],["2013-07-11",20.5571,20.717,20.4581,20.5647,3965500.0],["2013-07-12",20.5571,20.717,20.5114,20.7018,1851500.0],["2013-07-15",20.7018,20.9454,20.6942,20.915,3364600.0],["2013-07-16",20.8464,20.9683,20.6866,20.7094,2631100.0],["2013-07-17",20.8312,20.8845,20.5343,20.5723,2869600.0],["2013-07-18",20.6256,20.7627,20.4734,20.519,2736000.0],["2013-07-19",20.58,20.6409,20.4581,20.6104,1612300.0],["2013-07-22",20.5876,20.6713,20.519,20.5952,1439700.0],["2013-07-23",20.6333,20.7475,20.6028,20.6713,1618800.0],["2013-07-24",20.717,20.7399,20.5343,20.6104,1751200.0],["2013-07-25",20.5952,20.6713,20.3744,20.6333,1900400.0],["2013-07-26",20.5571,20.7779,20.4581,20.6713,1605200.0],["2013-07-29",20.6713,20.6866,20.5343,20.58,1633300.0],["2013-07-30",20.6789,20.953,20.6713,20.7931,3389100.0],["2013-07-31",20.8084,21.0596,20.618,21.0292,4252200.0],["2013-08-01",21.2271,21.7449,21.2119,21.6687,5807900.0],["2013-08-02",21.6611,21.7601,21.2119,21.7068,3498700.0],["2013-08-05",22.4834,22.727,22.2854,22.6052,13381100.0],["2013-08-06",22.5595,23.4047,22.4986,23.3818,10176800.0],["2013-08-07",23.2372,23.5493,22.9707,23.2981,4783900.0],["2013-08-08",23.4275,23.6102,23.2981,23.4275,9612800.0],["2013-08-09",23.4732,23.9148,23.3285,23.8767,3005900.0],["2013-08-12",23.7853,23.9757,23.7016,23.8006,5057900.0],["2013-08-13",23.8767,24.3411,23.7853,24.2346,4559200.0],["2013-08-14",24.2346,24.6685,24.166,24.2117,4613900.0],["2013-08-15",23.9376,24.0518,23.6331,23.9605,4285400.0],["2013-08-16",23.8843,24.0671,23.8691,23.9376,2986200.0],["2013-08-19",23.8843,24.3488,23.8843,24.1051,3835500.0],["2013-08-20",24.0899,24.4401,24.0747,24.2346,3735000.0],["2013-08-21",24.2574,24.2955,24.0061,24.0061,3221800.0],["2013-08-22",24.0214,24.1508,23.8539,23.9072,2905300.0],["2013-08-23",23.93,24.0671,23.793,23.9681,2620300.0],["2013-08-26",23.4884,23.5189,22.1712,22.2093,11798700.0],["2013-08-27",22.019,22.392,21.8667,22.1712,5973500.0],["2013-08-28",22.1255,22.2399,21.6907,21.6984,6165500.0],["2013-08-29",21.6984,22.156,21.5992,22.0492,5032400.0],["2013-08-30",22.1102,22.1407,21.9806,22.0797,3384000.0],["2013-09-03",22.2551,22.3238,21.8509,21.9958,6212400.0],["2013-09-04",21.9958,22.5221,21.9272,22.5144,5356300.0],["2013-09-05",22.4916,22.7509,22.3924,22.6975,4583500.0],["2013-09-06",22.7204,22.7814,22.095,22.4992,5897400.0],["2013-09-09",22.5144,22.8195,22.5068,22.7661,5348000.0],["2013-09-10",22.8653,22.8882,22.6136,22.7661,4458100.0],["2013-09-11",22.7661,22.9797,22.6517,22.9415,5340100.0],["2013-09-12",22.9415,23.1246,22.85,23.0331,4043900.0],["2013-09-13",23.0788,23.1703,22.9034,23.0712,3146800.0],["2013-09-16",23.2619,23.3076,23.0102,23.1093,3751100.0],["2013-09-17",23.0788,23.1627,23.0026,23.0865,3457800.0],["2013-09-18",23.1093,23.2924,22.8195,23.2085,3449800.0],["2013-09-19",23.2542,23.2542,22.8958,23.2009,4059500.0],["2013-09-20",23.239,23.2848,23.0865,23.1246,4839900.0],["2013-09-23",23.0712,23.1475,22.5831,22.7814,3042900.0],["2013-09-24",22.7966,22.8043,22.3772,22.4,4674300.0],["2013-09-25",22.4992,22.5907,21.8433,21.8662,8788800.0],["2013-09-26",21.8738,21.9119,21.5535,21.767,6588500.0],["2013-09-27",21.6831,21.9958,21.6602,21.8128,5637800.0],["2013-09-30",21.6831,21.7975,21.4924,21.5687,5462300.0],["2013-10-01",21.5153,21.7441,21.4543,21.7365,4488000.0],["2013-10-02",21.5992,21.9729,21.5306,21.6297,4464300.0],["2013-10-03",21.5306,21.6679,21.378,21.5306,4443000.0],["2013-10-04",21.5306,22.0492,21.5001,21.9958,4718100.0],["2013-10-07",22.2094,22.2551,21.9043,21.9119,4763700.0],["2013-10-08",21.889,21.9196,21.5001,21.584,3942200.0],["2013-10-09",21.8585,22.0416,21.7441,21.889,4485500.0],["2013-10-10",22.0263,22.3619,22.0263,22.3466,3145800.0],["2013-10-11",22.3543,22.7127,22.3085,22.6975,3152600.0],["2013-10-14",22.5068,22.5068,22.2399,22.3848,2315100.0],["2013-10-15",22.4229,22.5221,22.2628,22.3085,1967100.0],["2013-10-16",22.3466,22.5602,22.2551,22.5449,2053800.0],["2013-10-17",22.5221,22.7966,22.4534,22.7051,2698200.0],["2013-10-18",22.6899,22.6899,21.3933,21.6984,9218600.0],["2013-10-21",21.6526,21.6907,21.2865,21.5001,3752800.0],["2013-10-22",21.5687,22.0416,21.4772,22.034,6532600.0],["2013-10-23",21.9729,22.1484,21.7746,21.8433,5251000.0],["2013-10-24",21.8662,21.8967,21.584,21.6068,3046000.0],["2013-10-25",21.5687,21.6221,21.4009,21.4619,3231600.0],["2013-10-28",21.5382,21.8051,21.523,21.6831,4185000.0],["2013-10-29",21.6984,22.0034,21.6221,21.767,3648500.0],["2013-10-30",21.7441,21.7518,20.9814,21.1721,5246800.0],["2013-10-31",21.195,21.256,20.8899,21.1035,4673600.0],["2013-11-01",21.1187,21.2484,21.012,21.134,4051200.0],["2013-11-04",21.2484,21.2713,20.8442,21.0272,3164200.0],["2013-11-05",21.0577,21.4543,21.012,21.2408,4690300.0],["2013-11-06",21.256,21.4162,21.1187,21.3475,2888200.0],["2013-11-07",21.3323,21.3628,20.9586,21.0196,3944300.0],["2013-11-08",21.073,21.3933,20.9204,21.3552,2730600.0],["2013-11-11",21.256,21.378,21.2026,21.2941,2024300.0],["2013-11-12",21.2713,21.4772,21.134,21.4009,3233400.0],["2013-11-13",21.3704,21.7746,21.3094,21.7594,6567900.0],["2013-11-14",21.5077,21.8662,21.2408,21.8357,4682700.0],["2013-11-15",21.8967,22.0568,21.706,21.9424,5481300.0],["2013-11-18",22.8882,23.0483,22.1407,22.4382,9563300.0],["2013-11-19",22.3924,23.5136,22.3466,23.4754,8734600.0],["2013-11-20",23.5212,23.7271,23.4525,23.5746,5234800.0],["2013-11-21",23.689,24.0856,23.6585,23.9483,3361300.0],["2013-11-22",23.9864,24.2915,23.6966,24.2686,3634300.0],["2013-11-25",24.2381,24.3678,24.0627,24.0856,2675800.0],["2013-11-26",24.1353,24.4105,24.0512,24.227,2693600.0],["2013-11-27",24.3264,24.3264,24.0894,24.1964,2269600.0],["2013-11-29",23.8142,24.4487,23.7454,24.227,1619200.0],["2013-12-02",24.1506,24.6016,24.0435,24.4334,3158600.0],["2013-12-03",24.4793,25.2209,24.464,25.1062,5455000.0],["2013-12-04",24.9839,25.6108,24.8539,25.5037,7043100.0],["2013-12-05",25.4502,25.4502,24.7545,25.1597,6599100.0],["2013-12-06",25.3126,25.9777,25.3126,25.8554,3832700.0],["2013-12-09",25.863,26.1077,25.7254,25.8325,3639800.0],["2013-12-10",25.9013,26.0542,25.6184,25.9701,3755400.0],["2013-12-11",26.0542,26.2835,25.886,25.9395,3182000.0],["2013-12-12",25.8325,25.9624,25.4731,25.6796,3724300.0],["2013-12-13",25.8019,25.8019,25.2514,25.3126,3842600.0],["2013-12-16",25.5037,25.7942,25.3967,25.6796,4244700.0],["2013-12-17",25.6413,25.7178,25.3279,25.3508,3247900.0],["2013-12-18",25.4731,25.9318,25.3279,25.9165,3744800.0],["2013-12-19",25.8019,25.9395,25.6107,25.8707,3485400.0],["2013-12-20",25.8707,25.9089,25.3738,25.389,5309300.0],["2013-12-23",25.5878,25.6643,25.3355,25.4884,1778000.0],["2013-12-24",25.4426,25.5955,25.3661,25.5649,598800.0],["2013-12-26",25.5496,25.7101,25.3814,25.4578,1394600.0],["2013-12-27",25.519,25.6566,25.4655,25.5878,1046500.0],["2013-12-30",25.5725,25.7178,25.4808,25.6719,1215400.0],["2013-12-31",25.6719,25.9089,25.4426,25.5802,1367800.0],["2014-01-02",25.626,25.6337,25.2973,25.3585,2001300.0],["2014-01-03",25.4426,25.7407,25.2514,25.5496,1519200.0],["2014-01-06",25.7254,25.7866,25.3661,25.3814,3024500.0],["2014-01-07",25.519,25.7025,25.389,25.4655,4331400.0],["2014-01-08",25.4961,26.2835,25.3737,25.9318,5028300.0],["2014-01-09",25.9701,26.6963,25.9166,26.4517,4758200.0],["2014-01-10",26.4593,26.681,26.1077,26.6352,5312800.0],["2014-01-13",26.4899,26.5511,25.863,25.9165,3133400.0],["2014-01-14",25.9242,26.4823,25.9242,26.3523,3135200.0],["2014-01-15",26.4746,26.597,26.3294,26.5893,2325600.0],["2014-01-16",26.574,27.3232,26.1918,26.7881,6105700.0],["2014-01-17",26.7422,26.8263,26.36,26.7881,2504900.0],["2014-01-21",27.0862,27.1245,26.6963,26.7499,4646600.0],["2014-01-22",26.8875,27.2697,26.811,27.2009,2203500.0],["2014-01-23",27.0021,27.1321,26.8492,27.1092,2558400.0],["2014-01-24",26.918,26.918,26.4441,26.5817,4411400.0],["2014-01-27",26.6811,26.7422,26.1994,26.4899,3238300.0],["2014-01-28",26.6046,26.7651,26.3447,26.4976,3083000.0],["2014-01-29",26.3982,26.5511,26.1077,26.2912,3003200.0],["2014-01-30",26.3905,26.4593,26.1918,26.3676,3770400.0],["2014-01-31",27.2774,29.2421,27.2238,28.5923,12040800.0],["2014-02-03",28.5541,28.8905,27.4761,27.5373,6871100.0],["2014-02-04",27.7208,27.9195,26.918,27.1168,6792100.0],["2014-02-05",27.0939,27.415,26.9486,27.2086,3978400.0],["2014-02-06",27.2544,27.4991,27.048,27.2927,3298900.0],["2014-02-07",27.3232,27.7514,27.1703,27.5908,3701600.0],["2014-02-10",27.5908,27.996,27.5144,27.9043,3592100.0],["2014-02-11",27.866,28.1107,27.6367,28.103,4236000.0],["2014-02-12",28.0801,28.4088,27.8966,28.2024,3858200.0],["2014-02-13",28.1183,28.7605,28.0801,28.6458,3052500.0],["2014-02-14",28.6458,28.8446,28.4623,28.8446,2406100.0],["2014-02-18",28.9593,29.4562,28.9593,29.3109,3083500.0],["2014-02-19",29.2421,29.3644,29.0051,29.2727,3180000.0],["2014-02-20",29.288,30.0525,29.288,29.9455,3759000.0],["2014-02-21",30.0449,30.0601,29.418,29.7467,3838200.0],["2014-02-24",29.8155,29.9607,29.4409,29.7085,2770500.0],["2014-02-25",29.8308,30.2283,29.7161,29.762,3849900.0],["2014-02-26",29.8424,30.2177,29.7888,29.9573,2960900.0],["2014-02-27",29.9113,30.0645,29.5513,29.8041,3929700.0],["2014-02-28",29.8118,30.2943,29.7964,30.2177,3366300.0],["2014-03-03",29.9113,29.9113,29.3369,29.7275,4367500.0],["2014-03-04",30.0569,30.4322,30.0033,30.3326,4431200.0],["2014-03-05",30.4322,31.2518,30.3556,30.9607,5059600.0],["2014-03-06",30.9607,31.0143,30.6543,30.7692,3237300.0],["2014-03-07",30.8458,30.9148,30.5778,30.8458,1959500.0],["2014-03-10",30.8152,31.0986,30.5701,30.7846,3023200.0],["2014-03-11",30.8535,30.9378,30.3709,30.4399,2914400.0],["2014-03-12",30.3709,31.0067,30.348,30.999,2325700.0],["2014-03-13",31.022,31.2518,30.8612,30.999,2348600.0],["2014-03-14",30.9148,31.788,30.9148,31.7727,3978400.0],["2014-03-17",31.834,32.102,31.742,31.9182,3383600.0],["2014-03-18",31.9795,32.462,31.9795,32.4237,3345200.0],["2014-03-19",32.4774,32.5463,31.8493,32.102,4495000.0],["2014-03-20",32.0791,32.4314,31.788,32.3931,2027300.0],["2014-03-21",32.6535,32.8297,32.3931,32.4544,3904900.0],["2014-03-24",32.554,32.7531,32.2629,32.4544,1974400.0],["2014-03-25",32.4697,32.6612,32.2935,32.5004,2839500.0],["2014-03-26",32.5846,32.9293,32.3165,32.8374,3316100.0],["2014-03-27",32.7991,32.914,32.4467,32.8374,2391000.0],["2014-03-28",32.8604,33.2816,32.8297,33.0518,1985700.0],["2014-03-31",33.5497,33.8714,33.1514,33.7106,3312900.0],["2014-04-01",33.8025,33.8867,33.1821,33.2816,4026500.0],["2014-04-02",33.297,33.3046,31.6731,31.742,8327000.0],["2014-04-03",31.7267,32.171,31.6808,32.1633,5031400.0],["2014-04-04",32.2935,32.3855,31.5505,31.5735,3629800.0],["2014-04-07",31.5735,31.9642,31.3437,31.4203,3285900.0],["2014-04-08",31.4433,31.9718,31.2442,31.8569,4117700.0],["2014-04-09",31.9105,32.508,31.8722,32.3931,3413900.0],["2014-04-10",32.3625,32.5846,31.5889,31.6501,4584500.0],["2014-04-11",31.6425,32.2093,31.6195,31.9182,3036600.0],["2014-04-14",32.1097,32.4774,31.9565,32.4621,2679900.0],["2014-04-15",32.5233,32.8067,31.8646,32.508,3230700.0],["2014-04-16",32.7301,33.2127,32.2169,32.7455,4069000.0],["2014-04-17",32.6612,32.8987,32.508,32.6689,2070500.0],["2014-04-21",32.7378,33.0212,32.6918,32.9599,3408400.0],["2014-04-22",33.0901,33.1897,32.7914,33.0901,2166500.0],["2014-04-23",33.0672,33.274,33.0135,33.1284,2375900.0],["2014-04-24",33.1591,33.1591,32.0791,32.554,4299900.0],["2014-04-25",32.5846,32.937,32.3701,32.5004,2749700.0],["2014-04-28",32.6918,32.8374,32.2552,32.5693,3156500.0],["2014-04-29",32.4467,32.7225,31.9795,32.0178,3043200.0],["2014-04-30",32.0101,32.2476,31.9412,32.148,3409900.0],["2014-05-01",32.3548,32.554,31.8952,32.485,2629200.0],["2014-05-02",32.4314,32.8221,32.2629,32.6689,2455900.0],["2014-05-05",31.045,31.1829,29.3445,29.4441,10992300.0],["2014-05-06",29.536,29.6356,29.1071,29.2986,5311600.0],["2014-05-07",29.3828,30.0722,29.3445,30.0492,3890900.0],["2014-05-08",30.0339,30.4629,29.8041,29.9956,4023800.0],["2014-05-09",29.9496,30.2407,29.896,30.2024,2722400.0],["2014-05-12",30.3939,30.5241,30.3326,30.5088,2865500.0],["2014-05-13",30.5318,31.022,30.5318,30.7156,2449800.0],["2014-05-14",30.6773,30.9837,30.5012,30.7539,1957000.0],["2014-05-15",30.6773,31.1216,30.3786,31.0986,2657800.0],["2014-05-16",31.2441,31.451,31.0144,31.3284,2700500.0],["2014-05-19",31.1599,31.451,31.0526,31.382,1677800.0],["2014-05-20",31.405,31.5582,31.022,31.1292,3190100.0],["2014-05-21",31.1446,31.2058,30.4246,30.4705,2865500.0],["2014-05-22",30.4169,30.5088,29.6203,29.9726,4406700.0],["2014-05-23",30.1335,30.4935,30.0799,30.4246,2254900.0],["2014-05-27",30.6467,32.0791,30.6161,31.8186,6179700.0],["2014-05-28",31.8148,31.9376,31.2546,31.27,4561500.0],["2014-05-29",32.5208,33.7639,32.3673,33.1884,11088700.0],["2014-05-30",32.7587,33.3495,32.4824,32.5822,4696800.0],["2014-06-02",32.6589,33.3572,32.6282,33.3035,2944500.0],["2014-06-03",32.4517,33.48,32.2599,32.2906,8088600.0],["2014-06-04",32.3443,32.5131,31.7304,31.7918,4945300.0],["2014-06-05",31.8685,31.9376,31.2316,31.3851,5849800.0],["2014-06-06",31.1856,31.316,30.6944,30.7865,5381400.0],["2014-06-09",30.4719,30.5026,28.684,28.776,12264100.0],["2014-06-10",28.2389,28.3693,27.249,27.6787,14592800.0],["2014-06-11",27.6634,27.8859,27.3411,27.6941,6605800.0],["2014-06-12",27.4255,27.5483,26.8807,26.9881,7890000.0],["2014-06-13",26.9804,27.2413,26.896,27.1876,5927700.0],["2014-06-16",27.2029,27.2413,26.7809,26.9727,4037500.0],["2014-06-17",26.9958,27.2413,26.9421,27.2183,3588400.0],["2014-06-18",27.5483,27.8475,27.3794,27.6557,7990700.0],["2014-06-19",27.6941,27.7094,27.4562,27.602,5151000.0],["2014-06-20",27.6787,28.0547,27.5713,27.9626,6385000.0],["2014-06-23",27.932,28.1008,27.7631,27.8322,2787700.0],["2014-06-24",27.8245,28.024,27.5559,27.648,3371800.0],["2014-06-25",27.5713,27.978,27.3871,27.9166,3110600.0],["2014-06-26",27.955,28.4307,27.8322,28.4154,4974000.0],["2014-06-27",28.3693,28.7377,28.2159,28.73,3968700.0],["2014-06-30",28.5612,28.8221,28.3387,28.8067,4776400.0],["2014-07-01",28.776,29.4283,28.753,29.06,5851400.0],["2014-07-02",29.0907,30.0499,28.9602,29.8964,7285700.0],["2014-07-03",30.0038,30.0115,29.3746,29.5511,3508400.0],["2014-07-07",29.4974,30.0115,29.436,29.9424,4319800.0],["2014-07-08",29.9885,30.1726,29.9271,30.1113,4143200.0],["2014-07-09",30.1726,30.2954,29.7352,29.7813,3704400.0],["2014-07-10",29.5281,30.1496,29.4283,30.0268,2583900.0],["2014-07-11",29.8196,30.4796,29.8196,30.4489,2563700.0],["2014-07-14",30.541,30.7021,30.3798,30.5793,2681400.0],["2014-07-15",30.6331,30.6638,30.0652,30.1266,2803400.0],["2014-07-16",30.2494,30.4182,29.9655,30.1036,2054500.0],["2014-07-17",30.1189,30.2954,29.812,29.9731,1818700.0],["2014-07-18",29.9271,30.4105,29.8657,30.2954,1710700.0],["2014-07-21",30.2187,30.2187,29.6355,29.7429,2674800.0],["2014-07-22",29.8734,30.4105,29.8043,30.3415,2109600.0],["2014-07-23",30.3108,30.5026,30.1189,30.1496,1800700.0],["2014-07-24",30.0806,30.564,29.9654,30.5179,2569600.0],["2014-07-25",29.881,30.3798,29.881,30.3415,2294500.0],["2014-07-28",31.4158,32.1371,30.9323,31.1242,7853500.0],["2014-07-29",31.2393,31.5232,29.9501,30.0575,9335900.0],["2014-07-30",30.1189,30.1419,29.2288,29.3132,7747500.0],["2014-07-31",28.8298,28.9756,28.4691,28.5535,32321100.0],["2014-08-01",28.4691,28.8221,28.3924,28.4307,11397600.0],["2014-08-04",28.5458,28.753,28.4,28.5765,6145600.0],["2014-08-05",28.5535,28.6609,28.1545,28.1929,6114300.0],["2014-08-06",28.0163,28.5458,27.978,28.4921,5467900.0],["2014-08-07",28.5382,28.6149,27.7171,27.9243,4984500.0],["2014-08-08",28.2849,28.3233,27.8629,28.2926,4852200.0],["2014-08-11",28.4077,28.73,28.3156,28.6303,3741100.0],["2014-08-12",28.6226,28.7147,28.4845,28.6763,3315200.0],["2014-08-13",28.7377,28.9295,28.6379,28.8988,3478000.0],["2014-08-14",28.9679,29.0063,28.7454,28.8451,2442600.0],["2014-08-15",28.8758,29.0062,28.5535,28.6916,2830200.0],["2014-08-18",28.9065,28.9065,28.5612,28.6379,2353500.0],["2014-08-19",28.7223,29.06,28.707,28.8221,3883300.0],["2014-08-20",28.9525,28.9525,28.5689,28.7147,2711600.0],["2014-08-21",29.0139,29.0139,28.707,28.7377,2636400.0],["2014-08-22",28.8451,28.8835,28.2696,28.4077,2665500.0],["2014-08-25",28.6379,28.7453,28.5075,28.7453,2144800.0],["2014-08-26",28.8144,28.8144,28.2389,28.5612,3634200.0],["2014-08-27",28.6419,29.1417,28.3574,28.9956,4977300.0],["2014-08-28",28.9879,29.3724,28.8188,29.2494,5076000.0],["2014-08-29",29.2417,29.3032,29.0802,29.2647,3121700.0],["2014-09-02",29.3263,29.5185,29.2186,29.5031,3124000.0],["2014-09-03",29.5031,29.5185,29.0033,29.0571,3816500.0],["2014-09-04",29.0494,29.2878,28.6804,28.7496,3330100.0],["2014-09-05",28.7572,29.1494,28.6188,29.134,2336400.0],["2014-09-08",29.1263,29.6569,29.0648,29.4646,3473100.0],["2014-09-09",29.3878,29.4262,29.2417,29.3954,2903800.0],["2014-09-10",29.58,29.9106,29.457,29.8491,3904700.0],["2014-09-11",29.6876,29.9337,29.5569,29.8414,2995000.0],["2014-09-12",29.8952,29.9029,29.3109,29.4185,4142100.0],["2014-09-15",29.4031,29.5339,29.2263,29.4493,3653200.0],["2014-09-16",29.4646,30.1028,29.357,30.049,2680400.0],["2014-09-17",30.0567,30.0567,29.357,29.5492,4157500.0],["2014-09-18",29.7184,29.8799,29.4723,29.8184,2952600.0],["2014-09-19",29.9568,29.9952,29.6031,29.6108,3845500.0],["2014-09-22",29.5569,29.5569,29.011,29.1186,2927500.0],["2014-09-23",28.9879,29.3109,28.5573,28.6265,4705300.0],["2014-09-24",28.665,29.5262,28.5727,29.4031,4175500.0],["2014-09-25",29.2109,29.3032,28.8572,29.0494,3065300.0],["2014-09-26",29.1955,29.3647,28.8957,29.0187,2267800.0],["2014-09-29",28.8572,29.9721,28.7649,29.8722,3940500.0],["2014-09-30",29.9337,30.6565,29.8568,30.272,6447200.0],["2014-10-01",30.618,30.8256,30.2874,30.7487,7032500.0],["2014-10-02",30.7103,31.656,30.7103,31.3946,7754900.0],["2014-10-03",31.6253,32.1712,31.5792,32.0636,7494500.0],["2014-10-06",32.2173,32.2942,31.5791,31.9252,4371900.0],["2014-10-07",31.856,31.979,31.5561,31.5638,3954700.0],["2014-10-08",31.5868,31.9482,31.3331,31.9252,4564600.0],["2014-10-09",31.9175,32.3711,31.3946,31.4946,3822300.0],["2014-10-10",31.4177,31.7637,31.0409,31.0794,2934400.0],["2014-10-13",31.0255,31.2101,30.1721,30.2489,5566600.0],["2014-10-14",30.395,30.6411,29.9644,30.3873,4825500.0],["2014-10-15",30.0798,30.3105,29.0264,29.8722,5776400.0],["2014-10-16",29.2263,29.5723,28.4651,28.542,7283600.0],["2014-10-17",28.9725,29.457,28.7188,28.8803,5635200.0],["2014-10-20",28.888,29.5262,28.8803,29.4877,2690900.0],["2014-10-21",29.6876,30.1259,29.6876,29.9952,3444600.0],["2014-10-22",29.926,30.0952,29.5492,29.6415,3430500.0],["2014-10-23",29.8722,29.9644,29.3954,29.4646,3109400.0],["2014-10-24",29.5031,29.8337,29.3954,29.7876,2127500.0],["2014-10-27",29.7645,30.0106,29.457,29.8337,2369400.0],["2014-10-28",30.0259,30.4258,29.8952,30.2643,2455300.0],["2014-10-29",30.1797,30.3873,29.6569,29.9568,2196300.0],["2014-10-30",30.1336,30.718,29.9106,30.4642,3143800.0],["2014-10-31",30.7257,31.0409,30.6103,31.0255,2698100.0],["2014-11-03",31.0255,31.5023,31.0255,31.3946,3082000.0],["2014-11-04",31.3869,31.7868,31.3331,31.5484,2969300.0],["2014-11-05",31.9252,32.2942,31.7176,31.879,2728900.0],["2014-11-06",31.9098,32.1251,31.6791,31.9329,2512200.0],["2014-11-07",31.9098,31.9636,31.1486,31.6099,3452100.0],["2014-11-10",31.7329,31.9021,31.1562,31.3254,3282400.0],["2014-11-11",31.3869,31.7099,31.1409,31.2562,3075100.0],["2014-11-12",31.1793,31.2024,30.4642,30.6565,4223500.0],["2014-11-13",30.9948,31.8022,30.9563,31.6637,4567600.0],["2014-11-14",31.6637,31.7099,31.0025,31.2639,3991700.0],["2014-11-17",32.5634,33.1247,31.9175,33.0862,9031000.0],["2014-11-18",33.0632,33.3323,32.425,32.794,7350100.0],["2014-11-19",32.8325,33.2477,32.671,33.2015,5301700.0],["2014-11-20",33.0632,33.3477,32.7095,32.7248,5763200.0],["2014-11-21",33.1247,33.1631,32.2712,32.4941,5417900.0],["2014-11-24",32.4865,32.4865,31.6484,31.7176,7467500.0],["2014-11-25",31.7176,32.0943,31.6945,31.8406,5874300.0],["2014-11-26",32.0487,32.5112,32.0102,32.4264,2812400.0],["2014-11-28",32.5266,32.804,32.4495,32.6345,1644900.0],["2014-12-01",32.4803,32.7809,31.6633,31.8406,4525600.0],["2014-12-02",31.486,31.8791,31.0852,31.7558,7635700.0],["2014-12-03",31.802,32.0333,31.0698,31.987,6303700.0],["2014-12-04",32.0256,32.172,31.2625,31.3704,5138400.0],["2014-12-05",31.6556,32.6114,31.5939,32.1027,7741000.0],["2014-12-08",31.9485,32.2876,31.6094,31.8406,4077500.0],["2014-12-09",31.6402,32.0641,31.5169,31.7558,5812000.0],["2014-12-10",31.7712,31.8406,31.1315,31.301,6769100.0],["2014-12-11",31.5015,32.596,31.4321,32.1643,5675300.0],["2014-12-12",31.8406,32.2645,31.4398,31.4475,5557800.0],["2014-12-15",31.5862,32.0025,31.2856,31.7712,5985500.0],["2014-12-16",31.5862,31.7173,30.4917,30.5148,6277500.0],["2014-12-17",30.5765,30.7538,30.1141,30.4147,5994400.0],["2014-12-18",30.7461,30.7923,29.482,30.6151,9242700.0],["2014-12-19",30.5765,31.2086,30.4224,31.0005,6447400.0],["2014-12-22",31.0775,31.6016,30.9696,31.5939,4070100.0],["2014-12-23",31.7404,32.1874,31.671,31.7789,4159300.0],["2014-12-24",31.8098,31.8791,31.039,31.0852,1509200.0],["2014-12-26",31.1238,31.2548,30.9388,30.9696,1561300.0],["2014-12-29",30.908,31.0852,30.3453,31.0082,3698200.0],["2014-12-30",31.0236,31.4706,30.6382,31.1623,2614100.0],["2014-12-31",31.1854,31.4706,30.8771,30.9002,2392100.0],["2015-01-02",30.9002,31.2317,30.5226,30.7923,3225300.0],["2015-01-05",30.6382,30.9927,30.0524,30.0832,3809800.0],["2015-01-06",30.0293,30.5996,29.9753,30.2605,4562600.0],["2015-01-07",30.5226,31.0852,30.4224,30.6305,3600100.0],["2015-01-08",30.8463,31.7635,30.7846,31.7558,5632800.0],["2015-01-09",31.7635,31.8097,30.9079,31.1006,3432000.0],["2015-01-12",31.1006,31.1315,30.0601,30.1372,4069700.0],["2015-01-13",30.1449,30.2374,29.5899,29.9445,6462100.0],["2015-01-14",29.6901,30.7692,29.6593,30.7153,6969700.0],["2015-01-15",30.985,31.1623,30.4763,30.9002,6798800.0],["2015-01-16",30.9079,31.1392,30.4301,31.1083,3809500.0],["2015-01-20",31.2702,31.4089,30.854,31.0698,4750600.0],["2015-01-21",30.9002,31.4321,30.8078,31.3781,3787300.0],["2015-01-22",31.5708,31.7558,31.2008,31.6787,4349500.0],["2015-01-23",31.6016,32.0025,31.5246,31.8098,3612300.0],["2015-01-26",31.8098,32.0256,31.4475,31.8406,3614600.0],["2015-01-27",31.6556,31.7558,31.224,31.6479,3786200.0],["2015-01-28",31.7558,31.7558,30.9311,30.9696,4258000.0],["2015-01-29",30.9619,31.039,30.4224,30.9927,5868300.0],["2015-01-30",31.9793,32.3724,29.9753,30.0909,10232900.0],["2015-02-02",30.0909,30.5226,29.6824,30.4994,5855600.0],["2015-02-03",30.6228,30.6844,29.8828,29.9599,7087500.0],["2015-02-04",29.9599,30.538,29.9522,30.2528,4730100.0],["2015-02-05",30.299,30.8617,30.299,30.8463,3310500.0],["2015-02-06",30.908,31.039,30.5226,30.6459,3081800.0],["2015-02-09",30.4763,30.7615,30.3915,30.6536,2916200.0],["2015-02-10",30.8309,31.4398,30.7153,31.3781,3503700.0],["2015-02-11",31.3781,31.5092,30.8694,31.0082,2928400.0],["2015-02-12",30.985,31.4629,30.8694,31.4398,3410600.0],["2015-02-13",31.4012,31.7173,31.2317,31.3704,3519600.0],["2015-02-17",31.3473,31.6016,31.0159,31.3165,2637000.0],["2015-02-18",31.4552,31.6941,31.1006,31.6941,2756000.0],["2015-02-19",31.8098,32.0179,31.5246,31.8637,3581800.0],["2015-02-20",31.7866,32.1412,31.4475,32.1181,4044000.0],["2015-02-23",32.1258,32.2337,31.8483,31.9639,2660500.0],["2015-02-24",31.9408,32.0179,31.6016,31.987,2613600.0],["2015-02-25",31.9793,32.0179,31.7321,31.9098,1981400.0],["2015-02-26",31.9329,32.0566,31.4385,31.5775,2492600.0],["2015-02-27",31.6703,32.2575,31.5853,31.9175,2928600.0],["2015-03-02",31.9175,32.6438,31.8016,32.582,3581200.0],["2015-03-03",32.5742,32.7674,32.2497,32.7519,3404400.0],["2015-03-04",32.721,32.7442,31.8557,31.987,4520000.0],["2015-03-05",31.8712,32.0257,31.2144,31.338,3970400.0],["2015-03-06",31.1603,31.7398,31.114,31.4153,4271400.0],["2015-03-09",31.5698,31.5775,31.1758,31.2453,2720400.0],["2015-03-10",30.9208,30.9672,30.5577,30.7354,4173400.0],["2015-03-11",30.7354,30.7354,28.8579,29.0124,16163300.0],["2015-03-12",29.2056,29.5532,28.8733,29.0201,6549600.0],["2015-03-13",28.912,28.9815,28.6647,28.912,4080200.0],["2015-03-16",29.0356,29.4992,28.9506,29.4296,5180600.0],["2015-03-17",29.4373,29.9859,29.4296,29.9086,4179300.0],["2015-03-18",29.8932,30.7045,29.615,30.5963,5289200.0],["2015-03-19",30.5268,31.0367,30.4959,30.774,3903500.0],["2015-03-20",30.9826,31.3766,30.8203,31.0753,4763200.0],["2015-03-23",30.9208,31.4771,30.6658,30.7508,5645000.0],["2015-03-24",30.7199,30.7508,29.6305,29.9009,10066000.0],["2015-03-25",30.1404,30.2332,29.5841,29.5919,4169300.0],["2015-03-26",29.4064,29.6073,29.1206,29.4837,3744800.0],["2015-03-27",29.476,29.6305,29.3601,29.4837,2821000.0],["2015-03-30",29.5532,29.8314,29.3137,29.7464,3993600.0],["2015-03-31",29.6691,29.87,29.4373,29.5919,4619200.0],["2015-04-01",29.476,29.7619,29.1592,29.6691,4780000.0],["2015-04-02",29.5919,30.295,29.561,29.8468,3503000.0],["2015-04-06",29.7387,30.1713,29.6305,30.0632,2330600.0],["2015-04-07",30.1559,30.3722,30.0554,30.1791,2948300.0],["2015-04-08",30.1327,30.2332,29.7464,29.8623,3084700.0],["2015-04-09",29.9473,29.955,29.6382,29.8777,5364500.0],["2015-04-10",29.87,30.4958,29.8391,30.4263,2892300.0],["2015-04-13",30.3491,30.7354,30.2872,30.3027,2388900.0],["2015-04-14",30.1636,30.8667,30.0863,30.8281,2646300.0],["2015-04-15",30.859,30.9053,30.5577,30.5886,2553400.0],["2015-04-16",30.5808,30.7895,30.3491,30.3877,2479600.0],["2015-04-17",30.1559,30.3491,29.9705,30.1559,2183900.0],["2015-04-20",30.2254,30.3259,29.7309,29.7387,3349400.0],["2015-04-21",29.5223,29.6537,28.7729,29.4451,6741700.0],["2015-04-22",29.6691,29.6691,28.9969,29.4991,3900000.0],["2015-04-23",29.4296,29.7773,29.2674,29.5841,2652000.0],["2015-04-24",29.615,30.0168,29.561,29.8623,3178800.0],["2015-04-27",29.9859,30.21,29.955,30.0554,2876800.0],["2015-04-28",30.1404,30.4649,29.9395,30.3722,3229700.0],["2015-04-29",30.3645,30.4495,30.1327,30.295,3179100.0],["2015-04-30",30.2872,30.6658,30.1713,30.519,4747500.0],["2015-05-01",30.5654,31.3071,30.3954,31.2839,5772300.0],["2015-05-04",31.4848,32.2265,31.423,31.7475,7609200.0],["2015-05-05",31.7243,32.0257,31.4153,31.423,5349300.0],["2015-05-06",31.2994,31.5235,30.9208,31.1758,4184300.0],["2015-05-07",31.1758,31.3689,30.9053,31.2067,2455800.0],["2015-05-08",31.5003,31.9407,31.4385,31.8789,4689200.0],["2015-05-11",31.8711,32.1184,31.763,31.9639,2666900.0],["2015-05-12",31.678,31.7012,31.1912,31.6162,4426100.0],["2015-05-13",31.6471,32.0257,31.6393,31.7707,3575800.0],["2015-05-14",31.9948,32.3965,31.987,32.2343,3328300.0],["2015-05-15",32.2188,32.7288,32.0643,32.5356,3481400.0],["2015-05-18",32.327,32.8137,32.2961,32.5974,3436900.0],["2015-05-19",32.636,33.4319,32.6283,33.1923,5162500.0],["2015-05-20",33.2233,33.8105,33.2001,33.5478,5470700.0],["2015-05-21",33.6173,33.8414,33.316,33.6018,4401700.0],["2015-05-22",33.6018,33.7718,33.1614,33.1846,2589800.0],["2015-05-26",33.1846,33.3855,32.9605,33.3314,3169400.0],["2015-05-27",33.3469,33.5246,32.891,33.0146,3978500.0],["2015-05-28",33.0069,33.0301,32.581,32.7978,3631200.0],["2015-05-29",32.8597,33.0921,32.7591,32.8752,3520600.0],["2015-06-01",32.9372,33.1076,32.4183,32.6971,2398700.0],["2015-06-02",32.7048,32.7668,32.2789,32.7358,2769800.0],["2015-06-03",32.7513,32.8752,32.3254,32.3409,3118900.0],["2015-06-04",32.3409,32.5655,31.9691,32.0311,2722200.0],["2015-06-05",31.9846,32.0311,31.5974,31.7058,2630500.0],["2015-06-08",31.7445,31.9227,31.5354,31.5432,2911600.0],["2015-06-09",31.5974,32.186,31.5277,31.8762,3749900.0],["2015-06-10",31.9072,32.1008,31.6826,32.0621,3330200.0],["2015-06-11",32.0621,32.1473,31.8762,32.0001,3942300.0],["2015-06-12",31.8839,32.2479,31.8297,32.2092,2485900.0],["2015-06-15",32.0621,32.5422,32.0001,32.2557,3750500.0],["2015-06-16",32.2557,32.5267,32.1473,32.457,2328100.0],["2015-06-17",32.4493,32.7513,32.2712,32.6894,2400700.0],["2015-06-18",32.7668,32.8675,32.7358,32.7668,2541700.0],["2015-06-19",32.9217,33.4019,32.914,33.3167,4482700.0],["2015-06-22",33.4948,33.7736,33.216,33.4793,2888600.0],["2015-06-23",33.5335,34.1531,33.4173,34.1221,4718600.0],["2015-06-24",34.1453,34.9043,33.9827,34.8578,6134100.0],["2015-06-25",34.9275,34.9275,34.5016,34.579,4336000.0],["2015-06-26",34.579,34.7339,33.6497,33.7658,4364600.0],["2015-06-29",33.5258,33.7581,33.2315,33.2625,3586500.0],["2015-06-30",33.3786,33.8123,32.9759,33.0146,4170900.0],["2015-07-01",33.154,33.4948,33.0379,33.2702,3097300.0],["2015-07-02",33.3012,33.6342,33.0998,33.247,2945600.0],["2015-07-06",32.9372,33.185,32.5267,32.9682,3627700.0],["2015-07-07",33.1308,33.4019,32.6506,33.3786,3002200.0],["2015-07-08",33.2237,33.3167,32.9991,33.0069,2788900.0],["2015-07-09",33.4328,33.487,33.0379,33.0456,4358000.0],["2015-07-10",33.3631,33.4251,33.1308,33.2857,2156700.0],["2015-07-13",33.4561,33.9207,33.4173,33.8588,3450100.0],["2015-07-14",33.8588,34.2692,33.8588,34.0989,4155300.0],["2015-07-15",34.0834,34.1376,33.4483,33.6419,4795800.0],["2015-07-16",33.8665,33.9362,33.5258,33.6497,4342000.0],["2015-07-17",33.6497,33.7271,33.1618,33.2547,3727000.0],["2015-07-20",33.2702,33.4096,33.0146,33.154,2944400.0],["2015-07-21",33.185,33.1928,32.8288,32.9449,3503200.0],["2015-07-22",32.9449,33.5722,32.8985,33.4019,3018600.0],["2015-07-23",33.3786,33.6961,33.2005,33.4019,2118600.0],["2015-07-24",33.3941,33.5103,33.1695,33.216,2158600.0],["2015-07-27",32.914,33.1076,32.6429,33.0456,2568200.0],["2015-07-28",33.2082,33.6342,32.9062,33.5955,3255200.0],["2015-07-29",33.5567,33.9362,33.3709,33.9362,2978000.0],["2015-07-30",33.8355,34.4009,33.6807,34.3699,4667600.0],["2015-07-31",34.5403,34.6797,34.3235,34.3467,5595200.0],["2015-08-03",30.9856,31.5432,30.6758,30.9469,26353500.0],["2015-08-04",30.9546,32.9759,30.8617,32.2015,14514900.0],["2015-08-05",32.3099,32.4106,31.7987,32.0621,4713900.0],["2015-08-06",32.1085,32.6352,31.7755,32.5809,4701400.0],["2015-08-07",32.5267,32.6739,32.186,32.4106,4009200.0],["2015-08-10",32.5345,33.216,32.4183,33.185,4334000.0],["2015-08-11",32.914,33.1385,32.4106,32.488,4625600.0],["2015-08-12",32.3409,32.7823,31.8839,32.7436,3648700.0],["2015-08-13",32.8443,33.0379,32.7203,32.7591,4175700.0],["2015-08-14",32.5887,32.9914,32.55,32.9139,5147600.0],["2015-08-17",32.8443,33.4638,32.6971,33.185,2944600.0],["2015-08-18",33.0998,33.5877,33.0379,33.2005,3430900.0],["2015-08-19",33.0998,33.6807,32.9914,33.4406,5684500.0],["2015-08-20",33.1076,33.9672,33.0301,33.6497,5919200.0],["2015-08-21",33.4018,33.5025,32.2557,32.2712,5635400.0],["2015-08-24",30.699,31.9614,30.2421,31.1095,7025300.0],["2015-08-25",31.6826,31.7058,30.7765,30.7842,6888500.0],["2015-08-26",31.3418,31.6671,30.7533,31.6052,4374200.0],["2015-08-27",31.8375,32.883,31.8065,32.79,4770400.0],["2015-08-28",32.4407,33.1006,32.3165,33.085,3746200.0],["2015-08-31",32.9375,33.0773,32.6037,32.8211,3415800.0],["2015-09-01",32.1147,32.7668,31.9439,32.138,4025100.0],["2015-09-02",32.4252,32.6037,32.2311,32.6037,2235500.0],["2015-09-03",32.6814,33.4033,32.6348,33.1394,3073100.0],["2015-09-04",32.6658,32.9298,32.5727,32.7047,2477900.0],["2015-09-08",33.1627,33.248,32.79,33.2015,4020000.0],["2015-09-09",33.543,33.6051,32.9143,32.9919,2662000.0],["2015-09-10",32.9996,33.5042,32.5649,33.2636,3090800.0],["2015-09-11",33.0773,33.6983,32.9065,33.6672,3507100.0],["2015-09-14",33.6129,33.807,33.3955,33.6129,3347800.0],["2015-09-15",33.6439,33.9933,33.5275,33.9467,4637800.0],["2015-09-16",33.9157,34.0243,33.5974,33.8613,2859300.0],["2015-09-17",33.807,34.265,33.7216,33.9079,3058100.0],["2015-09-18",33.5974,33.9622,33.2713,33.2946,5823900.0],["2015-09-21",33.5586,33.5896,32.9686,33.1161,3286300.0],["2015-09-22",32.8133,32.9065,32.2544,32.5261,3626200.0],["2015-09-23",32.6037,32.7823,32.2932,32.7202,4253600.0],["2015-09-24",32.5649,33.4654,32.3243,33.3645,4219700.0],["2015-09-25",33.5896,33.8769,33.4809,33.644,3710600.0],["2015-09-28",33.4344,33.5275,32.2932,32.4718,3789300.0],["2015-09-29",32.4407,32.5572,32.1224,32.464,3530800.0],["2015-09-30",32.8754,33.5353,32.8211,33.4576,4321000.0],["2015-10-01",33.5896,33.9622,33.2092,33.9001,3897300.0],["2015-10-02",33.7604,34.4979,33.4965,34.459,3948100.0],["2015-10-05",34.6221,35.0413,34.5289,34.8627,4197400.0],["2015-10-06",34.855,34.9559,34.4047,34.6065,3077200.0],["2015-10-07",34.7385,34.9093,34.3892,34.6376,4056700.0],["2015-10-08",34.6298,35.7399,34.5056,35.7011,5157800.0],["2015-10-09",35.9184,36.3143,35.7244,35.965,5533400.0],["2015-10-12",36.0349,36.6559,36.0194,36.5239,3024100.0],["2015-10-13",36.2523,36.3377,35.2431,35.2819,5732100.0],["2015-10-14",35.2897,35.3906,34.0166,34.3814,5915600.0],["2015-10-15",34.5755,34.6609,33.7449,34.102,5754900.0],["2015-10-16",34.2805,35.2043,34.1175,35.1655,4455500.0],["2015-10-19",35.1888,35.9107,35.1888,35.8486,3562200.0],["2015-10-20",35.7632,35.9262,35.5691,35.7787,1949400.0],["2015-10-21",35.8719,36.097,35.7089,35.8874,2345100.0],["2015-10-22",36.0038,36.8345,35.8486,36.6249,3700700.0],["2015-10-23",36.8422,37.0363,36.5395,36.8267,2826900.0],["2015-10-26",36.097,36.097,34.7307,35.0102,9173100.0],["2015-10-27",34.7696,35.0956,34.0709,34.7773,6336300.0],["2015-10-28",34.754,35.0801,34.4591,34.9093,4078700.0],["2015-10-29",34.8084,34.9714,34.0243,34.0399,4313500.0],["2015-10-30",34.0864,34.7696,34.0787,34.4358,4356500.0],["2015-11-02",34.5134,34.855,34.1252,34.7618,3784800.0],["2015-11-03",34.723,35.1965,34.591,35.1965,3580400.0],["2015-11-04",35.4139,36.0116,34.8938,35.049,2996300.0],["2015-11-05",35.1732,35.4682,34.917,35.3983,2786500.0],["2015-11-06",35.313,35.4294,34.8006,35.3207,2131000.0],["2015-11-09",35.049,35.2276,34.7307,34.9714,1916100.0],["2015-11-10",34.9248,35.2276,34.7696,35.1189,2522300.0],["2015-11-11",35.2586,35.313,34.7307,34.7851,1768500.0],["2015-11-12",34.6065,34.6143,33.6983,33.8535,3599400.0],["2015-11-13",33.9001,33.9079,33.2946,33.4576,3415100.0],["2015-11-16",33.3567,34.3504,33.3024,34.3038,2923000.0],["2015-11-17",34.3271,34.6221,33.9622,34.1097,4230000.0],["2015-11-18",34.1951,35.0801,34.1175,35.0102,4701400.0],["2015-11-19",35.0956,35.1965,33.9467,34.5134,4450900.0],["2015-11-20",34.4979,34.7463,33.7138,33.8846,5717600.0],["2015-11-23",35.0878,37.4788,34.917,37.3313,17778300.0],["2015-11-24",37.4089,38.6121,37.339,38.1076,14391500.0],["2015-11-25",38.1541,39.0624,37.9135,38.6975,8465000.0],["2015-11-27",38.8844,39.445,38.7131,39.3594,3049800.0],["2015-11-30",39.4917,39.5229,38.6119,38.9311,7046300.0],["2015-12-01",39.1024,39.5384,38.97,39.4372,5620500.0],["2015-12-02",39.5384,39.8343,39.2737,39.3827,4963400.0],["2015-12-03",39.5151,40.3638,39.5151,40.0835,9781000.0],["2015-12-04",40.0835,40.6129,39.9589,40.5195,7698000.0],["2015-12-07",40.1068,40.4884,39.8499,40.3326,7604900.0],["2015-12-08",39.7954,41.4305,39.4139,40.9633,9807500.0],["2015-12-09",40.7375,41.3137,40.574,41.2748,8500700.0],["2015-12-10",41.3215,42.069,41.1658,41.5862,8403600.0],["2015-12-11",41.1113,41.851,40.7765,40.8932,4562300.0],["2015-12-14",40.8777,41.1969,40.6052,41.0412,4491600.0],["2015-12-15",41.3994,42.0456,41.3215,42.0067,4946700.0],["2015-12-16",41.9366,42.3726,41.6796,41.9288,5686900.0],["2015-12-17",41.7653,41.7887,40.8465,41.1735,4893400.0],["2015-12-18",40.9945,41.1424,40.5273,40.9166,7370600.0],["2015-12-21",41.2436,41.5317,40.9555,41.3993,3013200.0],["2015-12-22",41.4383,41.7731,41.1969,41.7264,2725900.0],["2015-12-23",41.8977,42.0456,41.7809,41.8899,2151300.0],["2015-12-24",41.9599,42.1857,41.9599,41.9989,959400.0],["2015-12-28",41.851,41.9522,41.4305,41.6797,1515700.0],["2015-12-29",41.8509,42.0845,41.6719,41.9677,1951600.0],["2015-12-30",41.7419,42.0845,41.6407,41.8743,1533500.0],["2015-12-31",41.6485,41.8821,41.5084,41.5239,2338800.0],["2016-01-04",40.831,41.3526,40.7842,41.2358,3567500.0],["2016-01-05",40.7142,40.8232,39.7097,40.7219,5282100.0],["2016-01-06",40.2704,41.1658,40.0991,40.6908,5437800.0],["2016-01-07",40.1146,40.8232,40.0446,40.6207,4631000.0],["2016-01-08",40.9088,41.2592,40.6129,40.7219,4583600.0],["2016-01-11",40.8699,41.3838,40.7064,41.049,4848900.0],["2016-01-12",41.0023,41.8198,40.9166,41.7186,3186800.0],["2016-01-13",41.7887,42.0067,41.1658,41.3604,4059800.0],["2016-01-14",41.3059,41.3994,40.8621,41.1969,4039600.0],["2016-01-15",40.3404,40.9867,38.9233,40.0913,9782100.0],["2016-01-19",40.1146,40.5584,38.4017,38.682,6833300.0],["2016-01-20",37.88,39.2114,37.7788,38.9,6549300.0],["2016-01-21",38.9311,39.9355,38.6742,39.7175,5607700.0],["2016-01-22",40.1458,40.2781,39.5307,39.881,3328900.0],["2016-01-25",39.881,40.4572,39.702,39.9355,4868300.0],["2016-01-26",39.9355,40.8777,39.9278,40.8777,3696800.0],["2016-01-27",40.8777,41.049,40.1769,40.3793,2879100.0],["2016-01-28",40.6752,41.158,40.0913,40.9477,3433600.0],["2016-01-29",41.1268,41.7809,40.9789,41.5473,3971900.0],["2016-02-01",41.6174,42.505,41.4383,42.287,5194600.0],["2016-02-02",42.0456,42.1001,41.2047,41.267,5111200.0],["2016-02-03",41.5006,41.703,40.3638,41.2047,4065000.0],["2016-02-04",41.0412,41.4461,40.2781,40.4494,4998300.0],["2016-02-05",43.6029,45.8998,43.4705,44.4593,16168200.0],["2016-02-08",44.4593,46.9665,44.4593,46.8419,11044000.0],["2016-02-09",46.4448,47.496,46.3747,47.3792,6420300.0],["2016-02-10",47.5505,48.3447,47.3169,47.9476,7074700.0],["2016-02-11",47.5816,47.8853,46.5383,46.7563,5306700.0],["2016-02-12",46.912,46.9743,46.1645,46.8497,5759200.0],["2016-02-16",47.6439,48.4381,47.4181,48.1267,8427200.0],["2016-02-17",48.8118,49.1155,48.4537,48.5938,5833300.0],["2016-02-18",48.7106,49.3179,48.2824,49.0221,5005600.0],["2016-02-19",49.0221,49.5204,48.1967,49.0298,4760600.0],["2016-02-22",49.1233,49.9175,49.0844,49.9097,4658900.0],["2016-02-23",49.8474,50.6338,49.6605,50.4469,6790400.0],["2016-02-24",50.2211,50.9375,50.1511,50.9063,3876800.0],["2016-02-25",51.0543,51.9108,50.7818,51.7706,3902400.0],["2016-02-26",51.5131,51.7628,50.8029,50.8576,3214400.0],["2016-02-29",50.7249,51.2868,50.5142,50.5298,3535100.0],["2016-03-01",50.8029,51.435,50.7093,51.1775,2941400.0],["2016-03-02",51.037,51.3414,50.4361,51.3414,3341000.0],["2016-03-03",51.5053,51.5755,51.0136,51.5209,2970300.0],["2016-03-04",51.0058,51.1307,50.241,50.6937,4212500.0],["2016-03-07",50.4986,51.4662,50.2489,51.2634,3109000.0],["2016-03-08",51.1151,51.6145,50.8263,51.0683,3586900.0],["2016-03-09",51.2555,52.1452,51.0917,51.5677,4538900.0],["2016-03-10",51.6379,52.114,51.5443,52.0047,4625100.0],["2016-03-11",52.3949,52.8397,51.9657,52.8241,3790800.0],["2016-03-14",52.4886,52.7695,52.2779,52.4573,2704500.0],["2016-03-15",52.2701,52.4417,52.0047,52.0203,2320500.0],["2016-03-16",52.0047,52.4963,51.4116,52.3247,2466300.0],["2016-03-17",52.5588,52.8553,52.3637,52.4495,2443900.0],["2016-03-18",52.4417,52.7539,51.9969,52.4261,3754500.0],["2016-03-21",52.0437,52.192,51.755,52.0984,3366300.0],["2016-03-22",52.0593,52.4573,51.5911,52.0437,2593000.0],["2016-03-23",52.1764,52.7617,51.8018,52.629,2635100.0],["2016-03-24",52.2388,52.6446,51.8877,52.1998,1843900.0],["2016-03-28",52.192,52.7773,52.1764,52.6602,1577500.0],["2016-03-29",52.7227,53.1441,52.512,52.8319,2465900.0],["2016-03-30",53.0348,53.1753,52.1062,52.7227,2326400.0],["2016-03-31",52.7851,52.8085,51.9813,52.0203,3091100.0],["2016-04-01",51.9735,53.1987,51.8955,53.1363,2601100.0],["2016-04-04",53.105,53.3001,52.4495,52.8865,2074100.0],["2016-04-05",52.8319,52.8944,52.2466,52.629,3249000.0],["2016-04-06",52.5978,53.0972,52.2778,53.0972,2098600.0],["2016-04-07",52.8943,53.2455,52.7071,52.9412,2031300.0],["2016-04-08",52.8475,53.1909,52.668,53.1519,1795300.0],["2016-04-11",53.0192,53.7216,52.6134,52.629,2244100.0],["2016-04-12",52.7617,53.7059,52.5744,53.3548,2506700.0],["2016-04-13",53.3001,53.3704,51.1619,51.2165,3853900.0],["2016-04-14",51.1307,51.2165,50.085,50.4596,3470200.0],["2016-04-15",50.4127,51.2868,50.2098,50.9824,4266700.0],["2016-04-18",50.7717,51.435,50.6234,51.3414,2359600.0],["2016-04-19",51.5755,51.7004,50.8497,50.9746,1880200.0],["2016-04-20",50.8576,51.1619,49.5543,49.687,4101300.0],["2016-04-21",49.5777,49.8274,48.6179,49.1173,5211300.0],["2016-04-22",49.1875,49.4529,48.7973,49.2187,3647200.0],["2016-04-25",49.3046,50.4361,49.1641,50.0069,3579800.0],["2016-04-26",50.0928,50.7795,49.9991,50.4752,3382500.0],["2016-04-27",50.5532,51.3414,50.5298,50.9824,2124600.0],["2016-04-28",50.7327,51.9501,50.6625,51.1307,2815300.0],["2016-04-29",50.9512,51.5755,50.7483,51.3648,2644400.0],["2016-05-02",51.4975,52.4027,51.3648,52.0281,3397100.0],["2016-05-03",52.0671,52.3637,51.6301,51.7862,2870300.0],["2016-05-04",51.5365,52.3637,51.3258,52.0437,1995900.0],["2016-05-05",52.0593,52.3481,51.755,51.8018,2437900.0],["2016-05-06",51.6145,52.551,51.5677,52.4808,4532200.0],["2016-05-09",54.2756,54.9702,52.9022,53.2533,5998100.0],["2016-05-10",53.745,54.0649,52.988,54.0571,3999000.0],["2016-05-11",54.0337,54.4083,53.308,53.4406,3255000.0],["2016-05-12",53.3392,53.7996,52.7773,53.5733,2849600.0],["2016-05-13",53.6669,54.5331,53.3548,53.6513,2933800.0],["2016-05-16",53.6279,53.9869,53.308,53.3392,3230700.0],["2016-05-17",53.1207,53.5187,51.6535,51.8955,3051300.0],["2016-05-18",51.6926,51.8955,50.6859,51.1853,4059100.0],["2016-05-19",50.7249,51.2165,50.4049,50.7405,4208700.0],["2016-05-20",50.998,51.0917,50.241,50.4986,2915300.0],["2016-05-23",50.5766,51.1151,50.483,50.7093,3992000.0],["2016-05-24",50.7327,51.0917,50.4596,50.8029,2781700.0],["2016-05-25",50.8966,50.998,50.3659,50.5532,3469500.0],["2016-05-26",50.6,51.0839,50.4518,50.8341,2326500.0],["2016-05-27",50.9984,51.3113,50.5369,50.8967,3277100.0],["2016-05-31",51.0297,51.2174,49.7547,49.8877,5934200.0],["2016-06-01",49.8877,50.8263,49.8486,50.3022,3272600.0],["2016-06-02",50.3726,50.3726,48.8787,48.9647,4063000.0],["2016-06-03",49.0038,49.6139,48.2295,49.4418,4300400.0],["2016-06-06",47.9479,48.7614,47.1813,47.6194,6284400.0],["2016-06-07",47.6898,48.3624,47.4942,47.5881,4083100.0],["2016-06-08",47.6115,47.7132,46.5478,46.7433,5841100.0],["2016-06-09",46.7981,48.1278,46.6416,47.9322,5104900.0],["2016-06-10",47.7758,48.0105,47.1422,47.3769,3836900.0],["2016-06-13",47.1501,47.5724,46.5008,46.8763,3454500.0],["2016-06-14",46.9623,47.5881,46.8372,47.1579,3605400.0],["2016-06-15",47.1813,47.5255,46.9467,47.2126,2446000.0],["2016-06-16",47.2126,48.1121,47.0796,48.0965,3951700.0],["2016-06-17",47.9557,48.0887,47.4942,47.8853,4925600.0],["2016-06-20",48.12,48.5423,47.9322,47.9401,2757600.0],["2016-06-21",48.1043,48.9334,48.1043,48.6362,3398200.0],["2016-06-22",48.7692,49.1759,48.6597,49.0273,3669700.0],["2016-06-23",49.2932,49.567,49.0429,49.5592,3180700.0],["2016-06-24",48.6518,50.6933,48.5032,49.7234,6870800.0],["2016-06-27",49.4262,51.2096,49.3245,51.0297,5015300.0],["2016-06-28",50.6699,50.9593,49.5748,50.2162,4005100.0],["2016-06-29",50.5213,50.5604,49.4027,50.2397,3261500.0],["2016-06-30",50.3023,52.2577,50.2475,52.2421,4877700.0],["2016-07-01",52.1091,52.4454,51.5772,51.6398,2565400.0],["2016-07-05",51.6554,52.4063,51.4912,52.1638,3318400.0],["2016-07-06",52.3672,53.2667,52.2499,52.9226,4517300.0],["2016-07-07",53.1885,53.1885,52.5862,52.9226,2801800.0],["2016-07-08",53.0477,53.9394,52.8444,53.9081,2405900.0],["2016-07-11",53.7908,54.1349,53.3997,53.5561,2028300.0],["2016-07-12",53.5796,53.9394,53.4075,53.7048,1885600.0],["2016-07-13",53.3058,54.2366,52.7036,54.135,2799500.0],["2016-07-14",53.9081,54.7451,53.6656,54.6355,2177800.0],["2016-07-15",54.7529,54.8076,54.3931,54.4165,2142400.0],["2016-07-18",54.4165,55.2613,54.354,54.6668,2550100.0],["2016-07-19",54.7451,55.6602,54.5652,55.5976,3198200.0],["2016-07-20",55.5585,55.6446,55.1205,55.277,2767400.0],["2016-07-21",55.3004,55.6602,55.1674,55.6367,2022900.0],["2016-07-22",55.7463,56.7944,55.668,56.6223,2838100.0],["2016-07-25",56.5128,57.4671,56.4893,57.3419,2590400.0],["2016-07-26",57.4905,57.7096,56.8413,56.943,2378000.0],["2016-07-27",56.724,56.9978,56.3485,56.4424,2869500.0],["2016-07-28",56.4111,57.4045,56.2547,57.1385,2634100.0],["2016-07-29",57.2089,57.8738,57.1151,57.5687,2214700.0],["2016-08-01",57.6548,58.2336,57.6391,58.1006,2553100.0],["2016-08-02",58.1006,58.5543,57.4201,57.4749,2372400.0],["2016-08-03",57.6,57.6,56.9117,57.076,2298800.0],["2016-08-04",57.3341,57.7878,57.0994,57.5375,2789700.0],["2016-08-05",57.6079,57.7408,57.0134,57.6,2948600.0],["2016-08-08",58.5621,59.0236,56.7866,57.9364,4923800.0],["2016-08-09",58.1006,59.008,57.8816,58.2492,2664100.0],["2016-08-10",58.1945,58.6638,58.1163,58.3822,1446600.0],["2016-08-11",58.5543,58.6247,57.9911,58.3275,2279200.0],["2016-08-12",58.3979,59.094,58.2492,58.9532,1863300.0],["2016-08-15",58.6638,58.8906,58.3118,58.7342,2046700.0],["2016-08-16",58.6325,58.7264,58.0615,58.0772,2267800.0],["2016-08-17",58.0537,58.2727,57.7487,58.1789,2720900.0],["2016-08-18",58.3353,58.8515,58.1084,58.6873,2192900.0],["2016-08-19",58.5856,58.6403,58.2805,58.5699,2225100.0],["2016-08-22",58.8359,59.1566,58.5856,59.1331,1691700.0],["2016-08-23",59.0236,59.1487,58.6169,58.8359,2053600.0],["2016-08-24",58.9454,59.0001,58.5074,58.6638,1438400.0],["2016-08-25",58.6716,59.6259,58.6638,59.0314,2385100.0],["2016-08-26",59.4147,59.4147,58.6873,58.7342,1846900.0],["2016-08-29",58.7107,59.5633,58.6794,59.4695,2157100.0],["2016-08-30",59.4695,59.4695,58.866,59.1168,1677400.0],["2016-08-31",58.96,59.3206,58.7641,59.2265,1775600.0],["2016-09-01",59.2343,59.25,58.6779,59.156,1871600.0],["2016-09-02",59.203,60.2767,59.203,59.9084,2309400.0],["2016-09-06",60.0572,60.3864,58.96,59.6262,2999900.0],["2016-09-07",59.3441,59.5243,58.5133,58.9992,2403700.0],["2016-09-08",58.7954,58.8895,58.3957,58.5446,2067000.0],["2016-09-09",58.1528,58.1528,56.6323,56.6323,2882100.0],["2016-09-12",56.7264,57.9725,56.695,57.8628,2987300.0],["2016-09-13",57.7609,58.1371,57.4318,57.5023,2238500.0],["2016-09-14",57.6198,57.8393,57.1183,57.2907,2633900.0],["2016-09-15",57.2045,57.7688,56.8204,57.6825,2145700.0],["2016-09-16",57.5101,57.7688,57.1575,57.4082,8192600.0],["2016-09-19",57.9255,58.6309,57.5885,58.1763,2876100.0],["2016-09-20",58.4584,58.7798,58.3017,58.4349,2291800.0],["2016-09-21",58.3566,59.4616,58.3409,59.3206,2126900.0],["2016-09-22",59.54,60.1983,59.4146,60.1591,2245100.0],["2016-09-23",60.0808,60.2924,59.7516,59.7673,2175200.0],["2016-09-26",59.7202,59.7829,59.2892,59.4695,1886000.0],["2016-09-27",59.493,59.6732,59.0698,59.3441,1986300.0],["2016-09-28",59.3362,59.6419,59.1795,59.5792,1872500.0],["2016-09-29",59.6967,59.8613,58.5838,58.6465,3207900.0],["2016-09-30",58.9365,59.2108,58.3252,58.5211,2591200.0],["2016-10-03",58.4506,58.9679,58.0587,58.8581,2192800.0],["2016-10-04",58.8817,59.0384,57.6826,57.7374,2702400.0],["2016-10-05",57.8393,58.0666,57.2358,57.8158,3206300.0],["2016-10-06",57.7688,58.5055,57.659,58.2939,1978900.0],["2016-10-07",55.2373,55.4646,51.6086,53.0977,19872500.0],["2016-10-10",54.0774,55.4881,53.7639,55.253,5460500.0],["2016-10-11",55.6056,56.3972,55.4489,55.9426,3849500.0],["2016-10-12",55.9427,56.2405,55.4959,56.0837,2265200.0],["2016-10-13",56.0524,56.8361,55.8016,56.4521,2904600.0],["2016-10-14",56.5461,57.1183,56.0994,56.0994,2250600.0],["2016-10-17",56.1935,56.6402,56.0054,56.0759,1767900.0],["2016-10-18",56.507,56.7107,56.0681,56.0837,1691400.0],["2016-10-19",56.4051,56.4051,55.0884,55.2295,3590000.0],["2016-10-20",55.2922,55.7311,54.5085,54.7122,2625900.0],["2016-10-21",54.4222,54.9708,54.2106,54.5006,2679900.0],["2016-10-24",54.8219,55.0727,54.4692,54.7279,2958100.0],["2016-10-25",54.579,54.8298,54.0774,54.1087,2755800.0],["2016-10-26",54.1166,54.3282,53.7247,53.8187,1872200.0],["2016-10-27",53.7717,54.3987,53.2153,54.0069,2528600.0],["2016-10-28",54.0382,54.9316,54.0147,54.6573,2150100.0],["2016-10-31",54.7749,55.5586,54.5476,55.5273,2468000.0],["2016-11-01",55.2765,56.1308,55.2608,55.7154,3035700.0],["2016-11-02",55.7702,55.8486,55.0805,55.1041,2261400.0],["2016-11-03",55.2451,55.3627,54.7749,54.8376,1805700.0],["2016-11-04",54.9003,55.01,52.1651,52.651,5402900.0],["2016-11-07",53.1526,54.4379,52.9096,54.383,3386600.0],["2016-11-08",54.3987,55.7546,54.2576,55.0962,2727100.0],["2016-11-09",53.8423,54.8063,52.0475,54.4849,4854600.0],["2016-11-10",54.5476,54.869,51.734,51.9143,3945200.0],["2016-11-11",51.8751,52.6353,51.1071,52.1494,3897700.0],["2016-11-14",52.2983,54.1244,52.024,53.6698,2930800.0],["2016-11-15",53.8736,54.5947,53.4974,53.9207,3187400.0],["2016-11-16",53.9285,54.7357,53.8031,54.0931,2241800.0],["2016-11-17",53.7404,53.7404,50.4487,52.2748,6172100.0],["2016-11-18",52.071,53.4347,51.9927,52.7921,3917500.0],["2016-11-21",52.7921,52.7921,43.6695,45.1429,30092100.0],["2016-11-22",45.4328,46.969,44.751,46.2087,12523800.0],["2016-11-23",46.0677,46.6555,45.4799,45.9736,6815300.0],["2016-11-25",46.0363,46.7809,46.0363,46.7495,2783900.0],["2016-11-28",46.6241,46.82,45.5582,45.7228,5531600.0],["2016-11-29",45.8526,47.0092,45.774,46.3876,5667600.0],["2016-11-30",46.6394,46.6394,44.6882,44.6961,6788500.0],["2016-12-01",44.6961,44.9872,44.0116,44.1926,4595200.0],["2016-12-02",44.7354,45.0344,44.3735,44.8849,3617900.0],["2016-12-05",44.8534,45.6009,44.7197,45.058,4349600.0],["2016-12-06",45.0265,45.5301,44.8062,45.1524,3809100.0],["2016-12-07",45.3019,46.4584,44.8849,46.2775,4464200.0],["2016-12-08",46.4191,48.5984,46.3247,48.4568,7665300.0],["2016-12-09",48.4332,48.7322,47.6386,48.7165,4484000.0],["2016-12-12",48.7873,49.8258,48.6456,48.8974,3714800.0],["2016-12-13",48.504,50.1248,48.504,49.3616,3629300.0],["2016-12-14",49.5819,50.1877,48.6693,48.8895,3056400.0],["2016-12-15",49.0312,49.2908,47.8195,49.0941,2902000.0],["2016-12-16",49.1256,49.5426,48.4253,49.1256,6648700.0],["2016-12-19",49.0233,49.1256,48.4018,49.039,2195200.0],["2016-12-20",48.8266,48.9997,48.2601,48.7007,3150100.0],["2016-12-21",48.5434,49.6448,48.5434,48.7558,2213900.0],["2016-12-22",48.8502,49.3931,48.2759,48.5748,2729500.0],["2016-12-23",48.7401,49.2751,48.4254,49.2121,1581900.0],["2016-12-27",49.1492,49.5662,48.6299,49.1256,1331600.0],["2016-12-28",49.1177,49.1177,48.3624,48.504,1302800.0],["2016-12-29",48.7479,49.0233,48.5355,48.8974,1094800.0],["2016-12-30",48.921,48.9289,48.2601,48.5276,1792600.0],["2017-01-03",49.1571,49.8337,48.685,49.2357,4199000.0],["2017-01-04",49.3695,50.054,49.2593,49.936,2615300.0],["2017-01-05",49.9674,50.3529,49.4796,50.1956,2474400.0],["2017-01-06",50.0697,50.172,49.6606,49.8179,2725700.0],["2017-01-09",49.6606,49.6842,48.5591,49.2908,3964000.0],["2017-01-10",49.2121,49.22,48.0556,48.1579,3908100.0],["2017-01-11",48.268,48.5984,47.9926,48.3545,2438000.0],["2017-01-12",48.5276,48.6614,48.0792,48.5355,2158800.0],["2017-01-13",48.5198,48.8738,48.4647,48.7715,1466600.0],["2017-01-17",48.7401,49.22,48.5985,49.0312,1934700.0],["2017-01-18",49.1964,49.5111,48.9446,49.3616,1908700.0],["2017-01-19",49.2593,49.4009,48.6535,49.0469,2175000.0],["2017-01-20",49.2987,49.6291,48.6771,49.2279,2192200.0],["2017-01-23",49.1728,49.1728,48.4175,48.5827,1651400.0],["2017-01-24",48.7165,49.1807,48.4332,49.0626,1949600.0],["2017-01-25",49.1806,49.4324,49.0233,49.2751,1845100.0],["2017-01-26",49.2908,49.2987,48.5198,48.5512,2172200.0],["2017-01-27",48.5591,49.4088,48.3703,49.3852,1325300.0],["2017-01-30",49.2279,49.4246,48.8187,49.2279,1795200.0],["2017-01-31",49.2672,49.5583,48.9446,49.401,2315400.0],["2017-02-01",49.22,50.7778,48.9997,50.589,2789800.0],["2017-02-02",50.589,51.5724,50.3687,51.2813,3505000.0],["2017-02-03",51.5645,51.9973,51.0925,51.4465,4047100.0],["2017-02-06",52.7132,52.8234,48.8581,49.6684,9131200.0],["2017-02-07",49.8887,52.1468,49.6842,50.8643,6440000.0],["2017-02-08",50.8093,51.3049,50.6991,51.179,3491600.0],["2017-02-09",51.179,51.8793,50.9351,51.4465,2736000.0],["2017-02-10",51.5173,51.5252,50.943,51.1869,2686000.0],["2017-02-13",51.36,51.5095,51.1397,51.3757,1748000.0],["2017-02-14",51.1397,51.5016,50.8958,51.1397,2001600.0],["2017-02-15",51.1476,51.478,50.9902,51.3993,2342900.0],["2017-02-16",51.3285,51.4229,50.2349,51.061,3815000.0],["2017-02-17",50.9115,51.4544,50.5732,51.3443,2850500.0],["2017-02-21",51.4308,51.8242,49.692,49.8101,6414500.0],["2017-02-22",49.8415,50.3608,49.2829,49.7393,4537300.0],["2017-02-23",49.7707,50.0304,49.1649,49.4245,2389500.0],["2017-02-24",49.1256,49.7629,48.8738,49.3144,2895600.0],["2017-02-27",49.4526,49.6026,48.9709,49.2394,2888500.0],["2017-02-28",49.1131,49.6895,49.0815,49.3973,2875200.0],["2017-03-01",49.4526,50.787,49.4289,50.6923,3966200.0],["2017-03-02",50.8186,50.8186,49.7684,49.8237,2810000.0],["2017-03-03",49.8079,50.2501,49.5158,50.2185,2265400.0],["2017-03-06",48.7183,49.192,48.1734,48.9473,4862000.0],["2017-03-07",48.8288,49.3973,48.7656,48.8683,3232600.0],["2017-03-08",48.9709,49.5868,48.7183,48.892,2702000.0],["2017-03-09",49.0657,49.2631,48.9078,49.1841,1495900.0],["2017-03-10",49.2631,50.2659,49.2631,50.179,2478000.0],["2017-03-13",50.2896,50.4791,49.9579,50.2185,3591900.0],["2017-03-14",50.2264,50.3211,49.1525,49.4842,2060300.0],["2017-03-15",49.6579,50.1079,49.1999,49.8237,2005200.0],["2017-03-16",49.6658,49.6658,48.3313,48.9551,4253600.0],["2017-03-17",49.0025,49.1762,48.6551,48.8288,4125000.0],["2017-03-20",48.8288,49.3342,48.5998,49.2394,2124000.0],["2017-03-21",49.1841,49.2236,48.6077,49.1604,2470300.0],["2017-03-22",49.1683,49.6026,48.7104,49.5236,1999900.0],["2017-03-23",49.3578,49.7842,49.1367,49.2157,1695900.0],["2017-03-24",49.3578,49.5789,49.1999,49.4052,1664200.0],["2017-03-27",49.0262,49.6421,48.7419,48.8288,1892100.0],["2017-03-28",48.742,48.9394,48.3708,48.813,2129700.0],["2017-03-29",48.8604,49.121,48.6472,48.8604,1698600.0],["2017-03-30",48.8525,49.0104,48.6314,48.6709,1556900.0],["2017-03-31",48.663,49.0341,48.6235,48.7262,2473900.0],["2017-04-03",48.9236,49.2315,48.7183,48.9393,1561500.0],["2017-04-04",48.8999,49.042,48.5603,49.0104,2837100.0],["2017-04-05",49.0183,49.421,48.734,48.9157,2159200.0],["2017-04-06",48.8841,49.5315,48.7814,49.4447,2277100.0],["2017-04-07",49.4289,49.5158,49.0104,49.0815,2473600.0],["2017-04-10",49.1604,49.65,48.9709,49.4684,1726300.0],["2017-04-11",49.3263,49.6342,49.2473,49.6342,1644000.0],["2017-04-12",49.4842,50.8423,49.3815,50.7396,3886800.0],["2017-04-13",50.8344,50.8818,50.0922,50.1158,2100200.0],["2017-04-17",50.2501,51.1739,50.0606,50.8975,2509200.0],["2017-04-18",50.8581,51.7977,50.7001,51.5134,4011300.0],["2017-04-19",51.474,51.5924,50.9686,51.0318,2171100.0],["2017-04-20",51.0634,51.6793,51.0081,51.3555,2431600.0],["2017-04-21",51.4345,51.7345,51.0713,51.4345,3073400.0],["2017-04-24",51.8451,51.9398,51.2687,51.6319,2436700.0],["2017-04-25",52.461,52.8005,51.1581,51.4266,4976500.0],["2017-04-26",51.4187,51.4424,50.9054,50.9528,2108700.0],["2017-04-27",51.0555,51.3871,50.8739,51.016,1492400.0],["2017-04-28",50.8186,50.9686,50.5422,50.7396,2511700.0],["2017-05-01",50.937,50.9528,50.3764,50.4317,1702200.0],["2017-05-02",50.5422,50.5817,49.721,49.9184,1846800.0],["2017-05-03",50.0685,50.0685,49.2394,49.4684,1984600.0],["2017-05-04",49.4842,49.9105,49.1841,49.721,2115900.0],["2017-05-05",49.8632,50.2817,49.7921,50.0053,2772800.0],["2017-05-08",48.963,48.963,46.6653,46.9653,10076500.0],["2017-05-09",46.989,47.0443,45.6467,45.702,5751900.0],["2017-05-10",45.7967,45.931,45.4493,45.8283,4429700.0],["2017-05-11",45.6941,45.9547,45.3704,45.8362,3557900.0],["2017-05-12",46.3968,46.5863,45.8046,45.9862,2759600.0],["2017-05-15",45.9705,45.9941,45.6151,45.852,2485300.0],["2017-05-16",45.8994,45.9862,45.5204,45.6783,2913400.0],["2017-05-17",45.6783,45.9941,45.473,45.8125,2463800.0],["2017-05-18",45.702,45.9468,45.3546,45.6625,3400100.0],["2017-05-19",45.702,46.2626,45.4967,46.2389,2333300.0],["2017-05-22",46.2547,46.4363,46.002,46.1442,2378800.0],["2017-05-23",46.2231,46.2784,45.8046,46.1284,3218700.0],["2017-05-24",45.9784,46.3179,45.9389,46.1363,1678700.0],["2017-05-25",46.1836,46.3731,45.6546,45.8757,1943200.0],["2017-05-26",45.8757,46.3258,45.7415,46.0652,1712400.0],["2017-05-30",46.0612,46.1881,45.5857,45.9265,2120400.0],["2017-05-31",45.9978,46.0375,45.3875,45.4509,3546200.0],["2017-06-01",45.5936,46.4259,45.3399,46.3545,3088600.0],["2017-06-02",46.299,46.7271,45.7363,45.8869,2731900.0],["2017-06-05",45.8948,46.2832,45.7362,46.1881,1948800.0],["2017-06-06",46.3387,47.2899,46.1881,47.06,2971000.0],["2017-06-07",46.9569,48.0429,46.8697,47.9319,3412700.0],["2017-06-08",47.9319,48.8038,47.8447,47.9715,3822800.0],["2017-06-09",47.9715,48.6374,47.7417,48.1539,2296300.0],["2017-06-12",48.4392,49.1367,48.4075,48.566,2975600.0],["2017-06-13",49.0337,49.5331,48.5502,49.4459,2340000.0],["2017-06-14",49.6203,49.9611,49.2398,49.5489,2469100.0],["2017-06-15",49.4935,49.7233,49.0496,49.113,2732400.0],["2017-06-16",49.0258,49.0892,47.9795,48.8355,4269100.0],["2017-06-19",48.8355,48.8752,48.0508,48.7959,1913300.0],["2017-06-20",48.8355,49.2874,48.6136,48.6612,1877800.0],["2017-06-21",48.6928,48.8435,48.3203,48.6532,1408600.0],["2017-06-22",48.7246,49.1447,48.3045,48.9227,2510100.0],["2017-06-23",48.8276,50.0483,48.8276,49.7709,7281400.0],["2017-06-26",50.1593,50.5635,49.4697,49.7471,3241500.0],["2017-06-27",49.5251,49.652,48.7721,48.9069,2162600.0],["2017-06-28",49.1209,49.43,48.78,48.8038,2345100.0],["2017-06-29",48.8672,49.2636,48.574,48.8038,2960600.0],["2017-06-30",48.9069,49.8739,48.9069,49.6441,2835500.0],["2017-07-03",49.7392,50.0404,49.2715,49.6044,1584400.0],["2017-07-05",49.6757,49.7867,48.5898,48.8038,2505300.0],["2017-07-06",48.7087,48.8831,47.71,47.7258,2578300.0],["2017-07-07",47.8764,48.0587,47.5752,47.7337,2563500.0],["2017-07-10",47.7179,47.9081,46.8301,46.9887,3529100.0],["2017-07-11",46.9728,47.2661,46.2594,46.4338,4924000.0],["2017-07-12",46.6478,47.5277,46.6478,47.496,2799400.0],["2017-07-13",47.5118,48.3045,47.4563,48.2648,2693500.0],["2017-07-14",48.3837,48.8197,48.3837,48.6612,2476400.0],["2017-07-17",48.6691,49.0733,48.5502,48.8831,1799900.0],["2017-07-18",48.566,48.6057,48.0191,48.2252,1671300.0],["2017-07-19",48.3045,48.5502,47.9398,48.4551,2261900.0],["2017-07-20",48.4551,48.6453,48.1222,48.2965,3533700.0],["2017-07-21",48.2252,49.0654,48.2014,49.0496,1747100.0],["2017-07-24",49.0575,49.3191,48.7246,48.8355,1222600.0],["2017-07-25",49.113,49.866,48.8276,49.7154,1878200.0],["2017-07-26",49.8818,50.5715,49.7392,49.9611,1342000.0],["2017-07-27",49.9215,50.3971,49.755,50.2227,1633000.0],["2017-07-28",50.191,50.3178,49.8105,49.9373,1012200.0],["2017-07-31",50.0166,50.2782,49.8977,50.2227,1607700.0],["2017-08-01",50.3574,50.4526,49.6361,49.8581,1987700.0],["2017-08-02",49.7788,50.4843,49.3191,50.4367,1935000.0],["2017-08-03",50.4922,51.047,50.1117,50.1276,2486900.0],["2017-08-04",50.3099,50.4843,49.9611,50.1751,2818700.0],["2017-08-07",52.133,53.6866,51.8556,53.0287,7091700.0],["2017-08-08",52.7988,52.997,51.5306,51.5385,6011500.0],["2017-08-09",51.3166,51.6574,50.6745,51.2531,3666100.0],["2017-08-10",50.944,51.7287,50.5556,51.4196,3295300.0],["2017-08-11",51.5147,52.45,51.3165,51.9586,2783300.0],["2017-08-14",52.2123,52.7671,52.1805,52.1964,2568600.0],["2017-08-15",52.3549,52.5135,51.8714,52.2836,2457300.0],["2017-08-16",52.3153,52.6403,51.9745,52.0379,2604700.0],["2017-08-17",51.9824,52.2915,51.4355,51.4434,2221900.0],["2017-08-18",51.4909,51.7287,51.2135,51.6336,2465300.0],["2017-08-21",51.6495,51.8793,51.4672,51.6098,1579500.0],["2017-08-22",51.5861,51.8476,50.8885,51.483,2734500.0],["2017-08-23",51.4513,51.6891,51.0708,51.1739,2612300.0],["2017-08-24",51.1025,51.261,50.5794,50.619,2519900.0],["2017-08-25",50.9519,51.269,50.1355,50.1355,2691700.0],["2017-08-28",50.1434,50.2544,49.43,49.5807,2425100.0],["2017-08-29",49.6123,49.8264,49.1526,49.2873,2287600.0],["2017-08-30",49.2993,49.7687,49.2993,49.713,1987700.0],["2017-08-31",49.5618,50.596,49.5618,50.3573,3244400.0],["2017-09-01",50.5403,51.3597,50.3574,51.3359,2893900.0],["2017-09-05",51.312,51.9484,51.1449,51.2881,2527700.0],["2017-09-06",51.3677,51.9484,51.0336,51.67,2949900.0],["2017-09-07",51.6461,52.3303,51.2563,51.4313,3265200.0],["2017-09-08",51.3995,52.1075,51.1529,52.02,2334100.0],["2017-09-11",52.1075,52.3462,51.8052,52.1075,1789200.0],["2017-09-12",52.1393,52.5053,51.5825,52.3621,1606700.0],["2017-09-13",52.3621,52.5371,51.845,52.4655,1790900.0],["2017-09-14",52.4575,52.7917,52.2348,52.7598,3238600.0],["2017-09-15",52.7519,53.452,52.5292,53.1974,3695200.0],["2017-09-18",53.269,53.7225,52.9031,53.627,2684100.0],["2017-09-19",53.627,53.627,52.6326,52.6723,1735100.0],["2017-09-20",52.4258,52.5133,51.9325,52.3303,2303500.0],["2017-09-21",52.378,52.5371,51.7893,51.9723,1170400.0],["2017-09-22",52.1314,52.7917,51.9325,52.0359,1454800.0],["2017-09-25",52.0598,52.4416,52.02,52.2268,1515100.0],["2017-09-26",52.2109,53.1099,51.9246,52.3701,1627800.0],["2017-09-27",52.4337,52.7837,51.8211,52.6485,1785800.0],["2017-09-28",52.5689,52.6723,51.8132,52.0677,2807700.0],["2017-09-29",54.8919,56.3239,54.6294,56.0454,6401000.0],["2017-10-02",56.4034,57.1194,56.0852,56.475,3423400.0],["2017-10-03",56.7455,57.2705,56.5943,56.7534,2077600.0],["2017-10-04",56.6421,57.358,56.3477,56.9921,2364000.0],["2017-10-05",57.183,57.4535,56.4432,56.5386,1969900.0],["2017-10-06",56.7296,56.7534,56.0136,56.2125,1852700.0],["2017-10-09",56.3239,56.6898,56.1568,56.1966,1762100.0],["2017-10-10",56.4511,56.7534,55.7033,55.7749,1939700.0],["2017-10-11",55.7909,56.117,55.5283,55.7193,1639800.0],["2017-10-12",55.7192,56.4671,55.6079,56.3239,2695500.0],["2017-10-13",56.4432,56.4432,55.8227,55.8545,1145300.0],["2017-10-16",55.7272,56.1647,55.6556,56.125,1421600.0],["2017-10-17",55.942,56.4511,55.9261,56.4352,1655200.0],["2017-10-18",56.483,57.2467,56.0056,56.9205,2226300.0],["2017-10-19",56.8966,56.9603,56.3795,56.8091,1388600.0],["2017-10-20",56.9682,57.1273,56.7932,56.9125,1598900.0],["2017-10-23",56.9762,57.1433,56.7057,56.8966,1333900.0],["2017-10-24",56.9205,57.4217,56.2363,56.6102,1611500.0],["2017-10-25",56.2363,56.5943,55.6476,56.5546,2930600.0],["2017-10-26",56.65,56.9444,56.4193,56.7216,1586700.0],["2017-10-27",56.7853,57.0717,56.3079,56.5148,1509900.0],["2017-10-30",56.6023,57.2069,56.5307,56.8569,1712600.0],["2017-10-31",57.541,58.2013,57.4853,58.0024,2199000.0],["2017-11-01",58.2013,58.5991,58.1297,58.3207,1939500.0],["2017-11-02",58.3366,58.5832,57.724,58.1934,1830500.0],["2017-11-03",57.9627,58.3604,57.716,57.9149,2717800.0],["2017-11-06",57.7876,57.9547,56.9205,57.4217,1433800.0],["2017-11-07",57.4535,58.2093,57.1194,58.1456,1736700.0],["2017-11-08",58.4161,58.9014,58.2093,58.8696,2426700.0],["2017-11-09",58.5832,58.8855,58.082,58.7264,2111600.0],["2017-11-10",58.5911,59.1082,58.5911,58.981,2643200.0],["2017-11-13",59.315,60.3254,58.2172,60.1344,5475300.0],["2017-11-14",60.1822,60.9539,60.1504,60.5163,2867200.0],["2017-11-15",60.7152,61.2085,60.2618,60.6277,3170300.0],["2017-11-16",60.8823,61.8449,60.389,61.463,2567600.0],["2017-11-17",61.1209,62.0756,61.0573,62.0278,2258600.0],["2017-11-20",62.0279,63.062,61.9722,62.8154,2640700.0],["2017-11-21",62.7677,63.3723,62.6086,62.895,2087800.0],["2017-11-22",62.9745,63.4757,62.7518,63.3484,1703900.0],["2017-11-24",63.5393,64.128,63.3564,64.0167,1104500.0],["2017-11-27",64.0723,64.6929,63.8178,64.6292,2948700.0],["2017-11-28",64.494,64.8361,64.2315,64.5576,3029500.0],["2017-11-29",64.5895,65.735,64.5815,65.2498,2578100.0],["2017-11-30",65.3775,66.144,65.2577,65.6729,3938600.0],["2017-12-01",65.7049,65.8406,64.7947,65.7847,2763700.0],["2017-12-04",66.2239,67.5892,66.1999,66.7189,3545400.0],["2017-12-05",66.9425,67.1581,66.3676,66.5512,2469200.0],["2017-12-06",66.4714,66.9505,66.1201,66.5033,1937800.0],["2017-12-07",66.3357,66.7189,65.8566,66.1281,2152500.0],["2017-12-08",66.1201,66.8786,65.9524,66.7668,1807100.0],["2017-12-11",66.9185,66.9345,65.3456,65.9524,3136200.0],["2017-12-12",66.16,66.3356,65.649,66.0083,1824800.0],["2017-12-13",65.8965,66.2318,65.5532,66.0322,2233000.0],["2017-12-14",65.154,65.8646,64.3874,64.4433,3017000.0],["2017-12-15",64.595,65.1539,63.9243,64.8984,4961800.0],["2017-12-18",65.0581,66.2957,65.0581,66.152,2478100.0],["2017-12-19",66.0083,66.16,64.9783,65.0421,2624500.0],["2017-12-20",65.2018,65.2657,64.5711,64.9384,2124900.0],["2017-12-21",65.138,65.5612,64.7627,64.8026,1162000.0],["2017-12-22",64.9224,64.9543,64.3235,64.3715,2485900.0],["2017-12-26",64.3395,65.2737,64.3395,65.2578,1252000.0],["2017-12-27",65.4574,65.8167,64.9623,65.0581,1000100.0],["2017-12-28",65.0741,65.5612,64.9144,65.114,834900.0],["2017-12-29",65.1779,65.2657,64.7308,64.7308,783200.0],["2018-01-02",64.7707,64.7707,64.0441,64.3715,1573700.0],["2018-01-03",64.3555,64.6589,63.2935,63.6449,2403200.0],["2018-01-04",63.6688,64.5072,63.4532,64.0521,2848200.0],["2018-01-05",64.4353,64.603,64.0121,64.5391,2079900.0],["2018-01-08",64.595,65.4494,64.5391,65.2418,1472100.0],["2018-01-09",65.2338,65.8805,65.1619,65.6809,1755400.0],["2018-01-10",65.3855,65.3855,64.2437,64.6749,1311200.0],["2018-01-11",64.7148,64.8026,63.5331,63.8445,2130400.0],["2018-01-12",63.7966,63.9802,63.2856,63.7966,1485000.0],["2018-01-16",63.7487,64.2197,62.7266,62.8145,2527500.0],["2018-01-17",63.2456,63.8125,63.1179,63.2776,2115000.0],["2018-01-18",63.0301,63.2616,62.4552,62.9822,2538200.0],["2018-01-19",63.4772,64.587,63.2217,64.0281,2509600.0],["2018-01-22",64.108,64.6669,63.9642,64.587,1519200.0],["2018-01-23",64.5471,65.0661,64.4353,64.7787,1717600.0],["2018-01-24",65.0342,65.0821,63.6049,63.7008,1634300.0],["2018-01-25",63.8684,64.2357,63.5251,63.7167,1302600.0],["2018-01-26",63.8764,64.0201,63.1339,64.0122,1453100.0],["2018-01-29",63.7646,63.9483,62.9422,63.0061,2147100.0],["2018-01-30",62.8624,63.4532,62.6149,62.9901,963700.0],["2018-01-31",63.0061,63.0061,59.7803,60.7704,6010000.0],["2018-02-01",60.483,61.2335,60.1396,60.491,2625200.0],["2018-02-02",60.0598,60.2594,59.4051,59.4769,1949600.0],["2018-02-05",59.3572,59.8762,58.1355,58.4709,2909500.0],["2018-02-06",58.4709,59.453,57.888,59.2374,2912700.0],["2018-02-07",58.934,59.8761,58.4948,58.5906,2441700.0],["2018-02-08",60.6187,61.9761,58.5427,59.0218,4373200.0],["2018-02-09",59.7484,60.2195,58.2713,59.7803,3687000.0],["2018-02-12",59.8921,60.3153,58.9659,59.5089,2216600.0],["2018-02-13",59.5089,59.9241,59.1575,59.6685,1787900.0],["2018-02-14",59.5568,60.8183,59.3731,60.5548,2207400.0],["2018-02-15",60.5948,60.6267,59.3252,60.5868,2989800.0],["2018-02-16",60.4031,61.2495,60.3073,60.6906,1493000.0],["2018-02-20",60.6506,61.0339,60.0837,60.7864,2703200.0],["2018-02-21",60.6985,61.7286,60.1716,60.2035,3403200.0],["2018-02-22",59.6446,60.1796,59.1416,59.6366,2557500.0],["2018-02-23",59.7245,59.9879,59.1336,59.948,1491100.0],["2018-02-26",60.1716,60.5309,59.7324,60.451,1186500.0],["2018-02-27",60.6826,60.8423,59.5169,59.5328,1639100.0],["2018-02-28",59.9337,60.2624,59.148,59.629,2807900.0],["2018-03-01",59.613,60.094,58.4746,58.8594,2488000.0],["2018-03-02",58.6349,59.14,58.4105,59.0438,2046200.0],["2018-03-05",58.7231,59.148,58.4345,59.0037,3839000.0],["2018-03-06",59.2201,59.6531,58.7712,59.3644,3732800.0],["2018-03-07",59.0278,59.7653,58.7311,59.7493,1512600.0],["2018-03-08",59.7493,60.1421,59.4366,60.102,1602100.0],["2018-03-09",60.3826,60.7353,60.1902,60.6792,1557700.0],["2018-03-12",60.7273,61.1843,60.3104,60.3425,2542200.0],["2018-03-13",60.5991,61.032,60.4467,60.6231,1147000.0],["2018-03-14",60.8877,61.3687,60.3505,60.4307,1569200.0],["2018-03-15",60.4788,60.7514,59.0037,59.1079,1985100.0],["2018-03-16",59.148,59.637,58.9636,59.5408,2595200.0],["2018-03-19",59.629,60.102,59.2282,59.4286,1165300.0],["2018-03-20",59.5649,59.8054,59.0358,59.3404,1164900.0],["2018-03-21",58.9957,59.5328,58.7071,59.0759,1853200.0],["2018-03-22",58.9235,59.3885,58.1459,58.2822,1503800.0],["2018-03-23",58.3223,58.8835,57.24,57.3522,2336800.0],["2018-03-26",57.9054,59.4286,57.9054,59.2763,2228800.0],["2018-03-27",59.5649,60.2463,59.0999,59.3484,2324700.0],["2018-03-28",59.3885,59.5488,58.3543,58.4666,2116200.0],["2018-03-29",58.7792,59.5889,58.5387,58.675,2172200.0],["2018-04-02",57.5286,57.697,54.5384,55.0274,4966400.0],["2018-04-03",55.0113,56.3742,54.7548,56.0615,3630100.0],["2018-04-04",55.8852,57.6889,55.8852,57.3522,3344700.0],["2018-04-05",57.721,57.8252,56.4303,56.8953,2867500.0],["2018-04-06",56.775,57.5847,55.7729,56.2058,2919700.0],["2018-04-09",56.4544,57.0636,56.0375,56.3341,1581100.0],["2018-04-10",57.0075,57.216,56.4303,56.6869,1606100.0],["2018-04-11",56.4383,56.7991,56.0295,56.6949,1473800.0],["2018-04-12",56.8873,56.9113,56.1257,56.2379,1643000.0],["2018-04-13",56.278,56.5345,55.9653,56.2539,1491200.0],["2018-04-16",56.5506,57.4324,56.3822,57.1518,1514200.0],["2018-04-17",57.2721,57.4324,56.8953,57.2801,1618900.0],["2018-04-18",57.3202,57.3202,56.8392,56.9995,1106000.0],["2018-04-19",56.8632,56.9354,56.1337,56.4223,1398300.0],["2018-04-20",56.1818,56.5907,55.1877,55.4763,2011100.0],["2018-04-23",55.6687,56.3101,54.8991,56.294,2127100.0],["2018-04-24",56.5025,56.759,56.0295,56.4143,1657400.0],["2018-04-25",56.302,57.4084,56.1096,56.4704,2159600.0],["2018-04-26",56.6708,57.1518,56.294,56.9434,1381600.0],["2018-04-27",57.0316,57.5206,56.7831,57.1999,1003000.0],["2018-04-30",57.1518,57.3362,56.0696,56.1978,1595100.0],["2018-05-01",56.1177,56.1177,55.0755,55.7649,1380300.0],["2018-05-02",55.5886,55.6687,53.9531,54.1054,1830500.0],["2018-05-03",54.1856,54.3059,52.7666,52.951,2490200.0],["2018-05-04",52.7105,53.9531,52.2455,53.6886,2421000.0],["2018-05-07",52.6223,54.5143,51.7886,53.889,4257100.0],["2018-05-08",53.5362,53.5924,52.8227,53.44,2448100.0],["2018-05-09",53.5843,54.362,53.5362,53.9291,2428100.0],["2018-05-10",54.2577,54.875,54.1856,54.2898,1802500.0],["2018-05-11",54.5303,55.0835,54.2898,54.7147,1741400.0],["2018-05-14",54.6987,54.9392,53.9852,54.2097,1904500.0],["2018-05-15",53.9291,53.9852,53.1915,53.9371,2179000.0],["2018-05-16",54.0654,55.0835,54.0092,54.9632,1742400.0],["2018-05-17",54.867,55.4042,54.7628,55.0274,1798800.0],["2018-05-18",54.851,54.851,53.6405,54.4421,2084700.0],["2018-05-21",54.851,54.9151,54.0894,54.4261,1933200.0],["2018-05-22",54.5143,55.2759,54.3059,54.4181,2620300.0],["2018-05-23",54.386,55.5485,54.386,55.3561,2635600.0],["2018-05-24",55.0354,55.6687,54.4902,55.6206,2905600.0],["2018-05-25",55.5004,56.5826,55.4843,55.789,2225000.0],["2018-05-29",55.5966,56.7911,55.324,56.4303,2952100.0],["2018-05-30",56.6708,57.1358,56.1497,56.5345,2517000.0],["2018-05-31",56.4379,56.5023,54.2158,54.3205,3110100.0],["2018-06-01",54.6103,55.0612,54.1031,54.8197,2214000.0],["2018-06-04",54.9404,55.7536,54.9404,55.2303,1611900.0],["2018-06-05",55.2383,55.8502,54.9887,55.6409,2290000.0],["2018-06-06",55.6248,55.6248,54.5459,54.9082,2185300.0],["2018-06-07",54.5781,56.6875,54.5781,56.1239,2245500.0],["2018-06-08",56.2125,57.0659,56.0354,56.9612,1785300.0],["2018-06-11",56.9612,58.3058,56.9612,57.9596,1917700.0],["2018-06-12",58.1206,58.2575,57.3396,57.549,1404600.0],["2018-06-13",57.6939,57.8227,56.6633,56.7117,2101400.0],["2018-06-14",56.8002,57.3477,56.3977,57.1545,1624600.0],["2018-06-15",57.0418,57.9274,56.8646,57.8147,3422300.0],["2018-06-18",57.6053,57.9435,56.7922,57.1625,1307800.0],["2018-06-19",56.9613,57.3235,56.6473,57.0015,1954600.0],["2018-06-20",56.8968,57.0256,56.285,56.4621,2452900.0],["2018-06-21",56.4782,56.615,55.5201,55.7697,1841900.0],["2018-06-22",55.9709,56.301,55.6167,55.8582,1726000.0],["2018-06-25",56.0515,56.5104,55.6892,56.2205,1524200.0],["2018-06-26",56.2769,57.0176,55.8824,56.7358,2159800.0],["2018-06-27",56.6794,56.9371,55.7133,55.7777,1857300.0],["2018-06-28",55.6811,56.3333,55.5523,55.7616,1728000.0],["2018-06-29",55.7053,55.979,54.8921,55.4315,2534100.0],["2018-07-02",55.0612,55.3993,53.0404,53.4751,3067800.0],["2018-07-03",53.6362,54.1756,53.3946,53.8052,1544900.0],["2018-07-05",54.079,54.2641,53.5073,54.1756,1653700.0],["2018-07-06",54.2883,54.4735,53.8213,53.9501,1897400.0],["2018-07-09",53.8294,54.1353,53.29,53.6442,3909400.0],["2018-07-10",53.7408,54.1112,53.451,53.6764,2551500.0],["2018-07-11",53.765,54.2319,53.0726,53.137,1484800.0],["2018-07-12",53.137,53.4429,52.8954,53.1048,1968100.0],["2018-07-13",53.1209,53.6925,53.1209,53.3785,1110400.0],["2018-07-16",53.459,53.6281,52.9116,53.0243,1292300.0],["2018-07-17",52.9357,53.1048,52.6298,52.7827,1689400.0],["2018-07-18",52.7747,52.7827,51.7603,51.9293,2743100.0],["2018-07-19",51.9293,52.4768,51.8327,52.2514,1353000.0],["2018-07-20",52.034,52.1789,51.5429,51.6234,2131700.0],["2018-07-23",51.6958,51.8971,50.8424,51.1725,3020900.0],["2018-07-24",50.9552,51.0598,50.464,50.8022,2916900.0],["2018-07-25",50.7378,50.8585,49.9649,50.4157,3242300.0],["2018-07-26",50.8827,51.406,50.6734,51.2933,2631100.0],["2018-07-27",51.3013,52.1225,51.1162,51.1725,2373000.0],["2018-07-30",47.7911,48.8297,46.9618,47.2758,7211000.0],["2018-07-31",47.155,47.155,45.722,46.4143,6384200.0],["2018-08-01",46.6398,47.0987,46.3258,46.3741,4016100.0],["2018-08-02",46.197,46.4224,45.8427,46.3338,3581500.0],["2018-08-03",46.4063,46.6559,46.1004,46.4949,3291100.0],["2018-08-06",48.3064,48.8941,47.622,48.0165,5487100.0],["2018-08-07",47.622,48.5559,47.0987,48.2097,4027500.0],["2018-08-08",48.0326,48.6203,47.8796,47.9441,2398100.0],["2018-08-09",48.0326,48.2822,47.7347,48.0648,3383000.0],["2018-08-10",47.9199,48.7411,47.9038,48.4513,2601400.0],["2018-08-13",48.2661,48.5318,47.9924,48.2097,2536400.0],["2018-08-14",48.4593,48.7331,47.8313,47.9682,3371900.0],["2018-08-15",47.8233,48.4432,47.783,48.3063,2488000.0],["2018-08-16",48.5157,49.1678,48.4674,49.0793,2091000.0],["2018-08-17",49.0148,50.3996,48.6445,50.2386,4170400.0],["2018-08-20",50.3272,51.1001,49.9649,51.0437,3266000.0],["2018-08-21",51.0437,51.2047,50.1822,50.6492,5330200.0],["2018-08-22",50.6814,50.6814,50.2225,50.3191,2822200.0],["2018-08-23",50.0293,50.6331,49.6509,50.3996,2801000.0],["2018-08-24",50.4399,50.931,50.0051,50.8183,2954900.0],["2018-08-27",50.9471,51.1081,50.303,50.5928,2454400.0],["2018-08-28",50.3996,50.8505,50.2145,50.2869,3638800.0],["2018-08-29",50.2869,50.9551,50.2628,50.778,1392200.0],["2018-08-30",50.9155,51.0854,50.4383,50.6001,1328600.0],["2018-08-31",50.5111,51.0935,50.3654,50.8104,2781900.0],["2018-09-04",50.8589,51.0854,50.503,50.7618,2006200.0],["2018-09-05",49.8396,50.9803,49.152,50.5596,3466200.0],["2018-09-06",50.7214,51.4575,50.4463,51.0288,2051000.0],["2018-09-07",50.8023,51.2877,50.6162,51.1825,2269300.0],["2018-09-10",51.3039,51.7407,51.1825,51.2796,1642000.0],["2018-09-11",51.2877,51.5789,50.7457,51.3928,1509000.0],["2018-09-12",51.3443,51.6598,51.1663,51.5465,1871000.0],["2018-09-13",51.773,51.8054,51.1906,51.3686,1358900.0],["2018-09-14",51.2634,51.6193,50.9641,51.2877,1086300.0],["2018-09-17",50.6486,51.7164,50.2927,51.0126,1755400.0],["2018-09-18",51.1744,51.3038,49.9691,50.4544,1689400.0],["2018-09-19",50.4787,50.6648,49.6698,49.7992,1853000.0],["2018-09-20",49.9772,50.6729,49.9772,50.4059,2322400.0],["2018-09-21",50.4625,50.6648,49.5161,49.5403,4449000.0],["2018-09-24",49.5403,49.7102,49.2329,49.3381,1911300.0],["2018-09-25",49.6212,49.6212,48.8204,48.966,2038900.0],["2018-09-26",49.063,49.2248,48.3269,48.3431,1825800.0],["2018-09-27",47.979,48.699,47.8253,48.3673,1587100.0],["2018-09-28",48.4482,48.5372,47.9871,48.157,3098000.0],["2018-10-01",48.3107,48.4725,47.5341,47.6069,2181800.0],["2018-10-02",47.704,48.0357,47.3562,47.7525,3508700.0],["2018-10-03",47.9305,48.3673,47.8011,47.8334,2174100.0],["2018-10-04",47.8334,48.6181,47.526,48.5372,2838600.0],["2018-10-05",48.7233,49.7992,48.4401,49.7911,3088100.0],["2018-10-08",49.9772,51.2877,49.8801,51.1906,3720800.0],["2018-10-09",51.2149,51.4009,50.8023,50.8266,3772900.0],["2018-10-10",50.9479,51.1582,49.5484,49.5646,2230700.0],["2018-10-11",49.4513,49.6698,48.2622,48.7233,3145200.0],["2018-10-12",48.8527,49.0145,48.2056,48.7718,1644900.0],["2018-10-15",48.7718,49.7345,48.5777,49.4271,1855000.0],["2018-10-16",49.4432,50.325,49.152,50.1794,1377700.0],["2018-10-17",50.2765,50.3574,49.5646,50.1309,1239800.0],["2018-10-18",50.2846,50.867,50.0257,50.4868,1941700.0],["2018-10-19",50.6971,50.8832,50.3574,50.503,1990600.0],["2018-10-22",50.6081,51.1421,49.9205,50.0176,1941600.0],["2018-10-23",49.9367,50.6243,49.3624,50.2765,1917600.0],["2018-10-24",50.2765,50.8266,49.8558,49.9205,2656500.0],["2018-10-25",49.7992,50.2603,49.3057,49.8963,1683800.0],["2018-10-26",49.8558,49.872,48.7395,48.9174,1746300.0],["2018-10-29",49.3624,50.592,49.1035,49.7992,2695900.0],["2018-10-30",50.05,50.5515,49.2653,50.236,2551900.0],["2018-10-31",50.0581,50.1228,48.157,48.4725,3871900.0],["2018-11-01",48.4644,50.5677,48.2541,50.4464,2754700.0],["2018-11-02",50.503,50.8994,49.4433,49.7992,2170500.0],["2018-11-05",49.9448,50.8427,49.8073,50.1875,1911600.0],["2018-11-06",49.9852,50.9075,49.8639,50.1713,2660500.0],["2018-11-07",50.5434,50.5434,49.694,50.1875,2450600.0],["2018-11-08",49.9529,50.1632,49.6536,49.7507,3176200.0],["2018-11-09",50.0014,50.3493,49.6212,50.2198,3828600.0],["2018-11-12",50.0419,51.2472,49.7183,49.8396,2919200.0],["2018-11-13",47.7687,48.5291,46.1184,47.0568,7845900.0],["2018-11-14",47.1539,48.5049,46.7252,47.5341,4482600.0],["2018-11-15",47.2429,47.9791,46.7333,47.7525,2699100.0],["2018-11-16",47.793,48.8446,47.4775,48.7152,2391600.0],["2018-11-19",48.7233,48.9336,47.8982,48.068,2435500.0],["2018-11-20",48.1004,48.8446,47.4937,47.5827,2232600.0],["2018-11-21",47.6474,48.0519,47.4047,47.6555,1632700.0],["2018-11-23",47.5018,47.8658,47.2672,47.6393,593900.0],["2018-11-26",47.89,48.1327,47.6231,48.1004,1300100.0],["2018-11-27",47.9386,47.9791,47.0164,47.1944,1988200.0],["2018-11-28",47.0326,47.2105,45.8839,46.1023,4299900.0],["2018-11-29",46.2692,47.0102,45.8946,47.0021,3968400.0],["2018-11-30",47.1079,48.02,47.0591,48.0037,3247100.0],["2018-12-03",47.8001,49.1356,47.8001,49.0786,3193900.0],["2018-12-04",48.9239,49.1844,47.0754,47.4255,4349700.0],["2018-12-06",47.4337,47.8408,46.2692,47.1487,2480000.0],["2018-12-07",46.9207,47.1731,45.4956,45.7725,2957300.0],["2018-12-10",45.7969,45.9028,44.3637,45.121,3493400.0],["2018-12-11",45.2757,46.2041,45.2269,45.4386,2365400.0],["2018-12-12",45.8946,46.1389,45.3165,45.3409,3074200.0],["2018-12-13",45.3328,45.8458,45.1617,45.6666,4136400.0],["2018-12-14",45.292,45.6178,44.9256,45.0315,2517300.0],["2018-12-17",44.9663,45.0885,43.2074,43.5413,3870800.0],["2018-12-18",43.5657,44.0054,42.4664,42.6537,4200100.0],["2018-12-19",42.9061,44.38,42.7677,42.8898,4529700.0],["2018-12-20",42.7758,43.8914,42.2221,43.4354,3525000.0],["2018-12-21",43.4354,44.3637,42.1244,42.1244,4343200.0],["2018-12-24",42.1895,42.3442,40.9843,41.3263,1413100.0],["2018-12-26",41.4973,42.4094,40.5283,42.3931,2820000.0],["2018-12-27",42.1244,42.7432,41.367,42.7432,2340100.0],["2018-12-28",42.7107,43.1015,42.2954,42.6211,3178700.0],["2018-12-31",42.8002,43.5087,42.6944,43.4843,2366000.0],["2019-01-02",43.1911,43.9158,43.012,43.4435,2122600.0],["2019-01-03",43.1423,44.6162,43.1423,44.3719,3135800.0],["2019-01-04",44.6162,45.634,44.5184,44.9175,5558900.0],["2019-01-07",44.7057,46.2285,44.5184,45.6422,3740100.0],["2019-01-08",45.8783,46.9207,45.5852,46.8637,2976200.0],["2019-01-09",46.6927,46.7334,45.8865,46.0493,3440600.0],["2019-01-10",46.1471,47.2545,46.0819,46.8718,2440200.0],["2019-01-11",47.0184,47.4988,46.7089,47.0917,1390300.0],["2019-01-14",47.0265,47.3522,46.4891,47.0428,2027700.0],["2019-01-15",47.3034,47.7838,46.8962,47.7105,1495400.0],["2019-01-16",47.621,48.1014,47.5884,47.6372,2189600.0],["2019-01-17",47.7268,48.3783,47.5233,48.362,2313800.0],["2019-01-18",49.103,50.0558,48.9809,49.6405,3630200.0],["2019-01-22",49.5916,49.5916,48.6144,48.9157,3158700.0],["2019-01-23",49.0053,49.559,48.6389,49.2659,2235600.0],["2019-01-24",48.9076,49.388,48.5981,48.932,1648600.0],["2019-01-25",49.2252,49.6649,48.932,49.445,3254700.0],["2019-01-28",49.3799,50.3489,49.2414,50.3245,2313900.0],["2019-01-29",50.2349,50.4059,49.8033,50.3082,1355400.0],["2019-01-30",50.3408,50.8782,49.8359,50.6176,2194800.0],["2019-01-31",50.6991,50.9434,49.844,50.4222,5050600.0],["2019-02-01",50.6095,50.8619,50.0476,50.4222,2046300.0],["2019-02-04",50.5362,50.6746,50.1128,50.3082,1507600.0],["2019-02-05",50.4059,50.4466,49.3066,50.2349,4069100.0],["2019-02-06",50.2756,50.471,49.5102,49.5916,2950300.0],["2019-02-07",49.1112,50.3733,47.393,48.9564,5132600.0],["2019-02-08",48.5086,48.9646,47.6291,48.2806,5437500.0],["2019-02-11",48.2154,49.0541,47.9548,48.3946,3582300.0],["2019-02-12",48.6144,50.2431,48.533,49.9825,3243500.0],["2019-02-13",50.0395,50.2105,49.1926,49.4206,2326400.0],["2019-02-14",49.2333,50.1861,49.0949,49.8196,2304300.0],["2019-02-15",50.1942,51.2691,50.0965,50.9841,3170000.0],["2019-02-19",50.8619,51.7495,50.6502,51.2528,3840900.0],["2019-02-20",51.2447,52.059,51.1388,51.7902,2754500.0],["2019-02-21",51.6355,51.8228,50.7153,51.3505,2858600.0],["2019-02-22",50.7642,51.6029,50.5688,51.5622,2841100.0],["2019-02-25",51.8391,51.8717,50.4059,50.7479,2893100.0],["2019-02-26",50.8538,51.6274,50.2919,50.3001,2915700.0],["2019-02-27",50.1209,50.3326,49.6649,50.2023,2937700.0],["2019-02-28",50.4031,50.6734,50.0835,50.5178,2450800.0],["2019-03-01",50.6325,51.2551,50.6325,50.952,3865100.0],["2019-03-04",51.1404,51.3862,50.4194,51.0093,3881800.0],["2019-03-05",51.2469,52.6725,50.9848,52.4103,3535100.0],["2019-03-06",52.4923,52.6643,51.9188,52.058,2525900.0],["2019-03-07",52.0171,52.7463,51.6648,52.525,3891200.0],["2019-03-08",52.4267,52.6725,51.2715,51.4354,3164300.0],["2019-03-11",51.4354,52.6234,51.2879,52.6152,2505900.0],["2019-03-12",52.6889,52.7872,52.058,52.2792,2554100.0],["2019-03-13",52.4349,53.1641,52.3202,52.7954,2005300.0],["2019-03-14",52.7217,53.2051,52.7217,53.1559,2115200.0],["2019-03-15",53.2296,54.0653,53.0166,53.4345,4769600.0],["2019-03-18",53.4345,54.0162,53.2952,53.5246,2373100.0],["2019-03-19",53.541,54.0325,53.4672,53.8851,2855200.0],["2019-03-20",53.8359,53.926,52.82,53.1559,4015300.0],["2019-03-21",53.2378,54.8436,53.1313,54.4995,2932400.0],["2019-03-22",54.5651,54.8846,54.1309,54.5733,1502600.0],["2019-03-25",54.5159,55.6875,54.139,55.2697,3137600.0],["2019-03-26",55.5073,55.9169,55.1795,55.5892,1736900.0],["2019-03-27",55.6548,56.0562,55.0812,55.7121,1824900.0],["2019-03-28",55.7695,56.7444,55.7695,56.4413,2315000.0],["2019-03-29",56.5232,56.9738,56.1709,56.8837,2215900.0],["2019-04-01",56.941,57.1131,56.3348,57.1049,2775400.0],["2019-04-02",57.2524,57.3917,56.7362,56.7444,2653400.0],["2019-04-03",56.7444,57.0885,56.2938,56.474,2547700.0],["2019-04-04",56.5642,57.6702,56.2282,57.3753,2401500.0],["2019-04-05",57.4326,57.5555,56.9574,57.1868,2063600.0],["2019-04-08",57.2196,57.8259,57.0476,57.7112,1932400.0],["2019-04-09",57.5145,57.7194,56.8509,56.9984,1818600.0],["2019-04-10",57.0885,58.0143,56.8837,57.8832,1488100.0],["2019-04-11",57.9652,58.4403,57.916,58.3093,1423100.0],["2019-04-12",58.1454,58.383,57.5719,58.0389,3212800.0],["2019-04-15",58.0061,58.6206,57.8423,58.5059,1814200.0],["2019-04-16",58.5632,59.1777,58.3912,59.0384,1777800.0],["2019-04-17",59.4317,60.6525,59.3662,60.038,2771700.0],["2019-04-18",60.1609,60.6115,59.8413,60.21,2033200.0],["2019-04-22",60.21,60.3247,59.5054,59.6857,2351900.0],["2019-04-23",59.7758,61.2915,59.7758,60.9965,3630100.0],["2019-04-24",61.0457,61.3488,59.3989,60.4312,3742100.0],["2019-04-25",60.2674,60.6033,60.038,60.3165,1529900.0],["2019-04-26",60.4312,60.8327,60.0134,60.759,1953100.0],["2019-04-29",60.6443,61.0293,60.3657,60.7917,1601600.0],["2019-04-30",60.931,61.7749,60.4722,61.4554,2854800.0],["2019-05-01",61.4472,61.8978,61.1522,61.2833,2403400.0],["2019-05-02",61.4062,61.9306,61.0867,61.5455,1781100.0],["2019-05-03",61.652,62.0207,61.1522,61.5209,3075200.0],["2019-05-06",61.2751,63.4708,61.0785,63.1267,4517000.0],["2019-05-07",63.2005,63.6019,62.2419,62.9629,3468500.0],["2019-05-08",63.0202,64.0279,62.4221,63.4872,3491800.0],["2019-05-09",63.3561,63.9624,62.6843,63.8559,2663300.0],["2019-05-10",63.8149,65.4617,63.0857,65.388,2767700.0],["2019-05-13",64.7244,65.4945,64.3966,65.1914,2749400.0],["2019-05-14",65.7239,67.215,65.5682,66.8299,3415600.0],["2019-05-15",66.9364,67.682,66.24,67.3789,3438800.0],["2019-05-16",67.51,68.1326,67.4362,67.6738,2979800.0],["2019-05-17",67.1576,68.2965,67.0184,67.5837,2664900.0],["2019-05-20",67.4444,67.9196,66.9774,67.0757,2500700.0],["2019-05-21",67.0839,67.1986,65.6665,66.0434,3985400.0],["2019-05-22",66.1909,66.8054,65.6338,66.576,2260600.0],["2019-05-23",65.9861,66.9528,65.4125,66.9446,2388300.0],["2019-05-24",67.0921,67.4608,66.5432,66.7398,1526000.0],["2019-05-28",67.0184,67.5427,65.6993,65.7976,2531600.0],["2019-05-29",65.1668,65.2241,62.3156,62.4959,5743700.0],["2019-05-30",62.6399,63.7185,62.5494,63.1833,2631900.0],["2019-05-31",62.5905,62.6482,61.6108,62.4835,4132700.0],["2019-06-03",62.6729,64.6324,62.6153,64.2702,4202000.0],["2019-06-04",64.3113,65.3652,64.3113,65.3158,2968600.0],["2019-06-05",65.851,66.9707,65.5463,66.3697,2928600.0],["2019-06-06",66.592,67.6623,66.3038,67.3495,3755200.0],["2019-06-07",67.6047,68.2634,67.4894,67.8846,2231600.0],["2019-06-10",67.934,68.461,67.6541,67.9176,1850800.0],["2019-06-11",68.0081,68.2304,67.1601,67.7694,1883300.0],["2019-06-12",67.9011,68.2469,67.1848,67.4236,1321500.0],["2019-06-13",68.5186,69.4078,67.5635,67.9505,4521200.0],["2019-06-14",67.7282,68.0411,66.7978,67.44,3795300.0],["2019-06-17",67.5224,67.6788,64.4266,64.6571,4043100.0],["2019-06-18",64.7312,64.863,63.1751,63.5456,3769900.0],["2019-06-19",63.3069,64.089,62.3189,64.0232,3091200.0],["2019-06-20",64.0314,65.2088,63.0599,64.7395,3236400.0],["2019-06-21",64.9535,65.6781,64.3031,65.2829,4573000.0],["2019-06-24",65.3734,67.2013,65.357,66.5426,3249700.0],["2019-06-25",66.8472,68.461,63.7103,65.8428,6808300.0],["2019-06-26",65.4146,65.9909,64.8547,65.4722,2476700.0],["2019-06-27",65.2746,65.7522,64.5748,65.5793,1572500.0],["2019-06-28",65.6533,66.5343,65.4146,66.4767,3029000.0],["2019-07-01",67.1025,67.3742,66.1474,66.6579,2962300.0],["2019-07-02",66.7237,67.3412,66.5755,66.9213,3162200.0],["2019-07-03",66.9378,67.8517,66.9378,67.6459,1758200.0],["2019-07-05",67.5141,68.2634,67.0448,68.0328,1762200.0],["2019-07-08",67.9423,68.181,67.1519,67.4483,2580400.0],["2019-07-09",67.6377,68.1646,67.3907,67.6377,2028700.0],["2019-07-10",68.0575,68.181,67.4071,67.5388,1314200.0],["2019-07-11",67.3083,67.5882,66.452,67.0448,2220400.0],["2019-07-12",67.1025,67.4401,66.3203,67.0037,1663900.0],["2019-07-15",67.1107,67.4483,66.8472,67.3083,1368100.0],["2019-07-16",67.0613,67.193,65.0359,65.1511,3635600.0],["2019-07-17",65.4228,65.4887,64.6983,65.1594,2272000.0],["2019-07-18",65.7028,66.9296,65.0688,66.6579,2896300.0],["2019-07-19",66.7814,67.3083,66.5179,66.5261,1900900.0],["2019-07-22",66.5508,67.1107,66.3121,66.9625,1442600.0],["2019-07-23",67.086,67.8105,66.979,67.5388,1351400.0],["2019-07-24",67.226,67.58,66.4685,66.7237,1917400.0],["2019-07-25",66.7402,68.1646,66.6085,67.2424,1657300.0],["2019-07-26",67.3906,67.3906,66.4438,66.6743,2419300.0],["2019-07-29",66.6908,67.1848,66.5508,66.8966,1859600.0],["2019-07-30",67.1766,67.7859,66.4109,66.9625,1711800.0],["2019-07-31",66.7814,67.1272,64.7642,65.4558,2377400.0],["2019-08-01",65.6945,67.1436,65.6698,66.1886,3001300.0],["2019-08-02",65.9827,66.9049,65.6699,65.6699,3184200.0],["2019-08-05",68.4527,71.8696,67.9917,69.0208,9458300.0],["2019-08-06",69.5972,70.684,67.5141,70.0006,4440900.0],["2019-08-07",69.5313,71.3262,68.2057,70.9804,2885600.0],["2019-08-08",70.8075,73.2775,70.8075,73.0305,2877300.0],["2019-08-09",72.9399,73.5574,72.1825,72.7588,2119100.0],["2019-08-12",71.7049,72.9482,71.1615,72.6765,3065100.0],["2019-08-13",72.7918,74.0021,72.2648,72.306,2502000.0],["2019-08-14",71.7379,72.1825,70.4205,70.6099,2316500.0],["2019-08-15",70.9722,73.0552,70.8157,72.3389,2422000.0],["2019-08-16",72.6765,72.6765,71.8532,72.2072,1712800.0],["2019-08-19",72.7506,72.8494,71.812,72.0178,3064700.0],["2019-08-20",71.6555,73.0799,71.4003,72.6518,2999400.0],["2019-08-21",72.9482,73.9856,72.3719,73.928,2378300.0],["2019-08-22",74.1009,75.5253,74.0186,75.4676,2773300.0],["2019-08-23",74.3973,74.7184,73.6727,74.0432,2241500.0],["2019-08-26",74.5784,75.3112,74.1997,75.2865,1692900.0],["2019-08-27",75.2289,75.4429,73.5081,74.0762,2471100.0],["2019-08-28",74.3314,74.6443,73.2281,74.5784,1918300.0],["2019-08-29",74.8223,76.2361,74.566,75.831,2080600.0],["2019-08-30",76.294,77.7739,76.1947,76.9223,2033400.0],["2019-09-03",76.5585,77.2613,76.1286,77.129,2495800.0],["2019-09-04",75.2357,75.7979,71.0605,71.1515,6912100.0],["2019-09-05",71.4408,72.218,70.2172,70.4901,5304400.0],["2019-09-06",70.4653,71.5401,70.0353,71.1349,3076500.0],["2019-09-09",71.4409,71.6724,68.8117,69.0846,2917000.0],["2019-09-10",68.6464,68.6464,66.1413,67.3483,3677400.0],["2019-09-11",67.2574,68.0676,66.8358,68.0594,2211400.0],["2019-09-12",68.5389,69.3243,68.233,69.0101,3509900.0],["2019-09-13",69.4483,71.5483,69.4483,70.4157,3417800.0],["2019-09-16",69.9775,71.5979,69.7708,71.383,2168500.0],["2019-09-17",72.4412,73.8715,71.9286,73.483,3288500.0],["2019-09-18",73.5656,73.9625,72.2593,72.9786,1907600.0],["2019-09-19",73.3259,73.5326,72.5652,72.896,1269900.0],["2019-09-20",73.1522,73.4664,71.7054,72.2511,2949500.0],["2019-09-23",72.0196,72.3999,70.8373,70.9282,1666800.0],["2019-09-24",71.4326,71.846,70.7464,71.3334,1269100.0],["2019-09-25",71.4987,72.3255,70.953,71.0771,1897000.0],["2019-09-26",71.4657,71.8129,71.0192,71.4822,1176700.0],["2019-09-27",71.5979,71.6062,70.2421,70.4405,1637900.0],["2019-09-30",70.581,71.3168,70.1015,71.2176,2116300.0],["2019-10-01",71.0357,71.416,68.7042,68.8861,2543100.0],["2019-10-02",68.8861,69.3822,67.646,68.1007,2356800.0],["2019-10-03",68.357,68.5058,67.5716,67.8775,2137900.0],["2019-10-04",67.9188,68.5885,66.844,68.0015,3369300.0],["2019-10-07",67.9271,68.0511,67.1003,67.1003,2644900.0],["2019-10-08",66.9681,67.1334,65.637,66.4968,2405300.0],["2019-10-09",66.9598,68.696,66.9598,67.5716,2007400.0],["2019-10-10",67.7121,68.7621,67.3401,67.9023,1516400.0],["2019-10-11",67.8444,69.655,67.8031,69.1176,2378100.0],["2019-10-14",69.2499,69.8121,68.9605,69.4979,1535100.0],["2019-10-15",69.4649,70.3082,69.1672,69.2334,1865800.0],["2019-10-16",69.3078,69.3574,67.646,67.6791,2511000.0],["2019-10-17",67.6129,67.6956,65.6121,67.2739,3388100.0],["2019-10-18",67.4558,68.2991,67.3814,68.142,1880800.0],["2019-10-21",67.5137,67.8362,66.7944,66.9432,1848000.0],["2019-10-22",67.0838,67.0838,65.3724,65.4551,2617400.0],["2019-10-23",65.3806,65.4385,64.0578,64.0743,2614800.0],["2019-10-24",64.2315,64.4382,63.6858,64.3389,3203800.0],["2019-10-25",65.0913,65.0913,64.281,64.8846,1593300.0],["2019-10-28",67.307,68.1999,66.4885,67.861,4049600.0],["2019-10-29",67.7948,68.696,67.646,68.0346,2756700.0],["2019-10-30",67.9519,68.1751,67.1995,67.6212,1565900.0],["2019-10-31",67.9602,68.5058,67.4972,68.448,1754100.0],["2019-11-01",68.7125,69.5889,68.3653,69.2003,1629400.0],["2019-11-04",69.1755,69.3905,67.4558,67.8362,2292900.0],["2019-11-05",68.0015,68.3736,67.5385,67.7369,2199300.0],["2019-11-06",68.1999,69.3078,68.0676,69.0101,1520200.0],["2019-11-07",69.0102,70.1428,68.4645,68.8283,1940400.0],["2019-11-08",68.8613,68.9357,67.894,68.3157,2290200.0],["2019-11-11",68.0594,68.7704,67.6129,68.3983,2416000.0],["2019-11-12",69.1424,73.7641,69.1424,73.483,6482700.0],["2019-11-13",73.8219,74.7727,73.2597,73.4747,3967300.0],["2019-11-14",76.9388,77.807,74.2105,74.69,5239700.0],["2019-11-15",74.6156,75.2522,74.1857,74.6818,2513200.0],["2019-11-18",74.409,75.2026,73.8798,74.3924,2070200.0],["2019-11-19",74.318,75.0373,73.9625,74.8554,2405900.0],["2019-11-20",74.6652,75.3597,74.4585,74.9215,2185400.0],["2019-11-21",74.5826,75.0538,73.0282,73.1936,2410800.0],["2019-11-22",73.2432,73.3507,71.3334,71.4409,3142200.0],["2019-11-25",71.5731,73.4582,70.92,73.2763,2927100.0],["2019-11-26",73.1605,74.2766,72.7884,74.1609,2413000.0],["2019-11-27",74.3104,75.058,73.8785,74.8337,1285700.0],["2019-11-29",74.759,75.1826,74.3519,74.6676,1081200.0],["2019-12-02",74.6593,74.8337,73.7373,74.4101,2156200.0],["2019-12-03",73.4881,74.0114,72.8651,73.8868,2252300.0],["2019-12-04",74.0197,74.8836,73.8369,74.1277,1777900.0],["2019-12-05",74.0363,74.4849,73.6625,74.3104,1423500.0],["2019-12-06",75.1992,75.9053,74.244,74.3021,2060700.0],["2019-12-09",74.2191,74.9417,74.0197,74.4849,1535900.0],["2019-12-10",74.3935,74.5098,73.5047,73.6044,2102600.0],["2019-12-11",73.4216,73.9782,72.8402,73.5047,2312400.0],["2019-12-12",73.1973,74.0363,72.6491,72.6906,2497300.0],["2019-12-13",72.5079,73.7705,71.9846,73.0728,2376700.0],["2019-12-16",73.6708,75.2075,73.6127,74.7174,2856200.0],["2019-12-17",74.9002,75.5647,74.6427,75.0746,2907700.0],["2019-12-18",75.4401,75.5647,73.6958,73.812,3040200.0],["2019-12-19",74.0363,75.8638,74.0363,74.543,4102300.0],["2019-12-20",75.0663,75.9385,74.3436,75.4733,5095900.0],["2019-12-23",75.4401,76.4868,74.6095,75.9136,2818400.0],["2019-12-24",76.3289,76.3372,75.5481,75.7142,564200.0],["2019-12-26",75.7143,76.3539,75.5564,75.8389,1083400.0],["2019-12-27",75.9468,76.1047,75.3238,75.9385,1026500.0],["2019-12-30",75.7973,75.897,74.8504,75.0414,1092900.0],["2019-12-31",75.058,75.6727,74.95,75.6229,1125100.0],["2020-01-02",75.6561,76.0963,74.5845,74.7341,2672200.0],["2020-01-03",74.8919,76.0548,74.6842,75.2408,2506100.0],["2020-01-06",74.9417,75.0082,74.3603,74.8836,2262500.0],["2020-01-07",74.435,75.2906,73.7705,73.7954,2088700.0],["2020-01-08",73.9615,74.651,73.6625,74.2523,2166400.0],["2020-01-09",74.759,75.1162,73.9532,74.1028,2427600.0],["2020-01-10",75.357,76.7442,74.8005,76.3538,4461600.0],["2020-01-13",76.8024,78.2809,76.7276,77.633,3770000.0],["2020-01-14",77.6579,77.8158,76.1212,76.3704,2812800.0],["2020-01-15",76.1212,76.6944,75.1245,75.4152,2814400.0],["2020-01-16",74.4766,75.5066,73.4382,74.7756,2982000.0],["2020-01-17",74.8504,75.4401,73.9782,74.6427,2684900.0],["2020-01-21",74.4599,74.9666,72.2504,72.6574,4196700.0],["2020-01-22",73.3053,74.244,72.7073,72.7737,3197500.0],["2020-01-23",72.4913,73.3967,71.561,73.0644,3024200.0],["2020-01-24",73.3635,73.4133,70.5309,71.3782,2688000.0],["2020-01-27",70.3565,71.0626,69.6255,69.8996,2323000.0],["2020-01-28",69.908,70.5808,69.4677,70.2485,1680300.0],["2020-01-29",70.5974,70.6057,68.9111,70.1156,3641800.0],["2020-01-30",69.8415,70.6555,69.6837,70.398,2267500.0],["2020-01-31",70.2568,70.4479,68.3795,68.637,2486700.0],["2020-02-03",68.9859,70.3482,68.9776,69.1687,2030100.0],["2020-02-04",69.7418,70.4811,69.476,69.6837,2428400.0],["2020-02-05",69.8083,70.3067,69.6089,69.8664,2586500.0],["2020-02-06",67.2831,68.2383,65.1898,66.2614,7576700.0],["2020-02-07",66.2614,67.5074,66.2614,66.7431,3268900.0],["2020-02-10",66.9508,68.0722,66.7515,67.7649,3145000.0],["2020-02-11",68.1885,69.3514,67.1252,67.2748,3463600.0],["2020-02-12",67.2748,67.4824,66.6601,66.7514,3468000.0],["2020-02-13",66.6767,67.7233,66.2115,67.4326,2472200.0],["2020-02-14",67.5655,67.8646,66.7099,66.8761,2071800.0],["2020-02-18",66.6102,66.8761,66.1866,66.577,2263200.0],["2020-02-19",66.6767,66.8594,64.6416,64.6499,4346700.0],["2020-02-20",64.6665,65.7131,64.193,65.4556,2471300.0],["2020-02-21",65.356,65.6467,64.4589,64.6499,2197600.0],["2020-02-24",63.379,63.9854,62.6065,62.7892,2612600.0],["2020-02-25",62.9554,63.4455,59.2673,59.5663,4152800.0],["2020-02-26",60.6794,60.8621,59.043,59.0513,3479400.0],["2020-02-27",58.3327,59.9119,57.6976,57.8146,4438600.0],["2020-02-28",56.0348,57.0041,54.9151,56.6782,4495700.0],["2020-03-02",57.0877,58.9594,56.5863,58.9427,3780600.0],["2020-03-03",58.6418,59.7615,56.5194,57.2381,3953200.0],["2020-03-04",58.1572,58.9928,57.5723,58.8173,3904300.0],["2020-03-05",57.6558,57.6642,55.3413,55.993,3365100.0],["2020-03-06",54.4305,54.9652,52.918,54.021,4823100.0],["2020-03-09",50.1355,52.8763,50.1355,50.8708,3992600.0],["2020-03-10",52.1827,53.1938,49.8932,52.4418,3535300.0],["2020-03-11",51.1549,51.2803,48.1719,48.9239,3764700.0],["2020-03-12",45.0301,45.5732,41.7295,43.2837,4591300.0],["2020-03-13",45.4562,45.5481,41.1362,43.8769,4585500.0],["2020-03-16",38.9135,40.0833,36.8747,37.6434,5660900.0],["2020-03-17",38.337,41.5122,37.4596,39.9914,7030700.0],["2020-03-18",37.6016,40.4176,35.5712,36.9165,5831000.0],["2020-03-19",36.766,47.8794,35.6631,45.2974,6611100.0],["2020-03-20",47.7624,50.9711,44.4368,44.8044,8209500.0],["2020-03-23",44.5705,49.1579,44.2864,48.1301,5383300.0],["2020-03-24",51.8234,54.0628,48.222,50.1272,5800900.0],["2020-03-25",50.1355,54.8733,49.9266,52.8011,5593400.0],["2020-03-26",53.035,55.007,50.57,51.1633,4810500.0],["2020-03-27",49.6759,50.0269,48.0465,48.9573,4273900.0],["2020-03-30",49.2498,49.7428,47.8711,49.4253,3884600.0],["2020-03-31",49.584,49.584,47.9296,48.3557,3815700.0],["2020-04-01",47.1274,48.1134,45.9993,46.2417,2965500.0],["2020-04-02",45.6735,46.7681,44.0106,45.2473,2875700.0],["2020-04-03",44.3616,45.2222,43.7265,44.9716,2874700.0],["2020-04-06",47.002,47.5535,45.9241,47.1692,2765600.0],["2020-04-07",48.832,49.8096,47.3781,47.9379,2889000.0],["2020-04-08",48.1969,49.5088,47.7207,48.8069,3366700.0],["2020-04-09",49.2999,51.5059,49.2999,50.921,2866000.0],["2020-04-13",51.531,52.3833,50.9878,51.9571,3072200.0],["2020-04-14",52.6089,53.0434,51.1048,51.3137,3332300.0],["2020-04-15",50.6787,50.7789,49.1245,50.2609,3050900.0],["2020-04-16",50.2609,50.9962,49.1913,50.8708,3110800.0],["2020-04-17",51.9237,52.6089,51.3304,52.0908,2884600.0],["2020-04-20",51.7064,54.2884,51.4558,53.3609,3442500.0],["2020-04-21",52.4668,52.8763,51.3722,51.7315,2811600.0],["2020-04-22",51.9655,52.5587,49.8013,50.0687,3986600.0],["2020-04-23",49.2999,51.3471,49.2498,50.8875,2910300.0],["2020-04-24",50.9043,50.9377,49.0075,49.2832,4385800.0],["2020-04-27",49.7762,50.3026,49.2665,49.8681,3546700.0],["2020-04-28",50.9377,53.2356,50.2358,52.4752,3887900.0],["2020-04-29",52.4752,53.3943,52.0156,52.893,3267400.0],["2020-04-30",52.6423,52.7593,50.8708,51.9655,2816900.0],["2020-05-01",51.1549,51.531,49.5172,50.1439,2774800.0],["2020-05-04",48.6732,48.7735,45.3559,46.2249,11134500.0],["2020-05-05",46.2082,48.2889,45.8824,47.6204,5994300.0],["2020-05-06",48.0382,48.0382,45.7654,45.7737,5470900.0],["2020-05-07",46.5091,48.3891,46.4171,47.846,5000600.0],["2020-05-08",48.4309,51.0547,48.3139,50.4614,5188100.0],["2020-05-11",49.9935,51.1215,49.7595,50.7706,3789900.0],["2020-05-12",51.1884,51.6981,50.1021,50.2024,3008200.0],["2020-05-13",50.1355,50.2609,48.0465,48.5646,3783400.0],["2020-05-14",47.8794,49.4838,47.2945,49.4336,2968600.0],["2020-05-15",49.0827,49.8096,48.4309,48.6398,2438000.0],["2020-05-18",49.7177,51.2051,49.6342,50.8291,2691500.0],["2020-05-19",50.7204,50.7789,48.7651,48.7651,2121200.0],["2020-05-20",49.3835,50.9544,49.1245,50.6787,2764800.0],["2020-05-21",50.6285,50.6285,48.8153,49.5088,3178800.0],["2020-05-22",49.8932,49.9266,49.0827,49.4587,1390500.0],["2020-05-26",50.5199,52.1994,50.3277,51.5059,3193500.0],["2020-05-27",52.6089,52.8428,50.9878,52.4334,3844200.0],["2020-05-28",52.425,53.1437,51.4975,52.3582,3091400.0],["2020-05-29",51.8198,52.0722,50.2635,51.6852,3933300.0],["2020-06-01",51.7778,53.0817,51.0795,52.6695,2183900.0],["2020-06-02",52.6695,52.9386,51.9628,52.5769,2437500.0],["2020-06-03",53.0059,53.62,48.5811,50.558,10554800.0],["2020-06-04",51.9712,53.9986,51.2225,53.8976,6634500.0],["2020-06-05",56.0596,56.169,54.0238,54.6127,6777200.0],["2020-06-08",55.7147,57.801,54.8566,57.7673,5001900.0],["2020-06-09",57.2542,57.313,55.0249,56.169,4056700.0],["2020-06-10",56.3372,56.7074,54.2846,54.293,3598700.0],["2020-06-11",52.7283,52.8966,50.0448,50.3476,3842400.0],["2020-06-12",51.7357,52.6526,50.6589,52.3246,2918800.0],["2020-06-15",51.0206,52.8124,50.0784,52.7956,3009700.0],["2020-06-16",54.1416,54.9997,52.9302,54.5538,4551200.0],["2020-06-17",54.9744,55.2268,53.1658,53.4097,2393800.0],["2020-06-18",52.5349,54.4697,52.2657,53.8556,1564200.0],["2020-06-19",54.537,54.537,52.8545,53.1826,3908600.0],["2020-06-22",52.1815,52.2993,51.2225,51.6684,3058600.0],["2020-06-23",52.2825,52.9555,51.4076,51.4497,2558600.0],["2020-06-24",50.9113,50.9618,49.1447,50.0027,3444100.0],["2020-06-25",49.6326,50.7599,48.9176,50.3645,2177200.0],["2020-06-26",50.2888,50.3729,48.7661,49.0269,3445600.0],["2020-06-29",49.4475,50.0196,48.7746,49.8513,1698700.0],["2020-06-30",49.7672,50.7683,49.456,50.2299,2132800.0],["2020-07-01",50.2046,50.9365,49.2036,49.2709,2139200.0],["2020-07-02",49.9018,50.7178,49.0101,49.1699,2424900.0],["2020-07-06",50.0616,50.2804,49.4896,50.0112,1664600.0],["2020-07-07",49.6662,50.171,48.5895,49.3718,2644500.0],["2020-07-08",49.3971,49.4307,48.3287,48.7325,2505200.0],["2020-07-09",48.5726,48.5726,46.5032,46.7556,3927200.0],["2020-07-10",46.8481,49.2961,46.7808,49.2288,2522100.0],["2020-07-13",49.742,50.0112,48.5979,48.8082,2288200.0],["2020-07-14",48.4969,49.7083,48.1689,49.4728,2673000.0],["2020-07-15",50.457,51.6011,50.0027,50.9113,2077900.0],["2020-07-16",50.4738,51.3992,50.2635,50.7851,1467200.0],["2020-07-17",50.8776,51.6516,50.7094,51.1636,1371900.0],["2020-07-20",50.8692,50.9365,50.3813,50.6084,1041700.0],["2020-07-21",51.0206,51.6936,50.844,50.9618,1459300.0],["2020-07-22",50.8272,50.8945,50.1626,50.7683,1462500.0],["2020-07-23",50.7683,51.8703,50.7346,51.2394,1476800.0],["2020-07-24",51.2562,51.7609,50.7767,51.1636,1194400.0],["2020-07-27",50.9449,51.3655,50.4402,51.2982,1108200.0],["2020-07-28",50.9365,51.5843,50.7851,51.0964,1255400.0],["2020-07-29",51.416,52.1563,50.7599,52.1563,1554900.0],["2020-07-30",51.5927,51.8535,50.7262,51.7946,1493100.0],["2020-07-31",51.6431,51.9796,50.987,51.6936,2036100.0],["2020-08-03",52.9134,53.3929,51.6011,52.518,5171500.0],["2020-08-04",53.0816,54.7893,52.5937,54.7809,5640800.0],["2020-08-05",54.2173,54.537,52.7452,52.9386,4045200.0],["2020-08-06",52.619,53.1742,52.2488,52.5433,3140500.0],["2020-08-07",52.3245,53.334,52.2236,52.8293,2653800.0],["2020-08-10",53.2835,54.7052,53.0985,54.3098,2644900.0],["2020-08-11",54.9576,55.6138,54.6884,54.8566,2494100.0],["2020-08-12",55.8409,55.9587,54.9239,55.2773,1462900.0],["2020-08-13",54.8987,55.1679,54.3351,54.3435,1871500.0],["2020-08-14",54.0911,54.6548,53.7631,53.7883,2907800.0],["2020-08-17",53.6705,53.8892,53.0648,53.5696,1528000.0],["2020-08-18",53.578,53.9145,52.8209,53.5611,1388100.0],["2020-08-19",53.4686,53.8051,53.1826,53.4013,1039200.0],["2020-08-20",53.1153,53.4602,52.762,52.9134,1712400.0],["2020-08-21",52.9134,53.2499,52.6694,52.9302,1586300.0],["2020-08-24",53.0396,53.7715,52.661,53.4602,2522100.0],["2020-08-25",53.9565,53.9565,52.8629,53.4518,1666800.0],["2020-08-26",53.5612,53.7042,52.9302,53.3761,1767200.0],["2020-08-27",53.6032,54.5033,53.4434,53.8051,2123600.0],["2020-08-28",53.8892,54.1753,53.1237,53.7631,1753400.0],["2020-08-31",53.6106,53.7376,52.9586,53.1788,2048800.0],["2020-09-01",53.238,53.238,52.0949,53.0433,1730700.0],["2020-09-02",52.6368,53.8393,52.2049,53.6784,4824500.0],["2020-09-03",54.1356,54.7538,51.8324,52.1965,3187800.0],["2020-09-04",52.3997,53.0771,51.9933,52.857,3191100.0],["2020-09-08",52.8062,52.8824,51.6799,52.1372,2825300.0],["2020-09-09",52.3489,52.6453,51.2565,51.8578,4607100.0],["2020-09-10",52.5521,54.7707,52.3404,53.7292,4495600.0],["2020-09-11",53.8647,54.3304,53.2804,53.9578,5104800.0],["2020-09-14",54.1272,55.4143,54.1272,55.3042,2195700.0],["2020-09-15",55.3042,55.626,54.8724,55.2534,2965800.0],["2020-09-16",55.372,56.3034,55.1179,55.2195,2847600.0],["2020-09-17",54.8808,55.0332,53.6699,53.9832,2916000.0],["2020-09-18",53.907,54.2034,52.3489,52.5267,3826600.0],["2020-09-21",51.7477,52.1203,50.3081,50.6807,3029900.0],["2020-09-22",50.6045,51.1465,49.9863,50.2912,2841900.0],["2020-09-23",50.7146,50.9432,48.1742,48.3435,2804200.0],["2020-09-24",48.1911,48.6907,47.6492,48.1827,7799500.0],["2020-09-25",47.8948,50.1303,47.8948,50.1134,2640100.0],["2020-09-28",50.8501,51.5021,50.4605,50.6045,2406100.0],["2020-09-29",50.596,50.7823,49.6138,49.9271,1156400.0],["2020-09-30",49.9525,50.8839,49.9525,50.3674,1563600.0],["2020-10-01",50.3081,50.6553,49.8255,50.1472,1314100.0],["2020-10-02",49.69,51.2735,49.6138,50.2235,2321000.0],["2020-10-05",50.7993,51.0618,49.7238,49.9609,3921400.0],["2020-10-06",50.1557,50.7146,49.2666,49.6307,1999700.0],["2020-10-07",50.0456,50.1726,49.2412,49.7662,1750200.0],["2020-10-08",49.9609,50.4182,49.6984,49.9525,2093400.0],["2020-10-09",50.1388,50.3674,49.0464,49.0972,2455600.0],["2020-10-12",49.2327,50.4775,48.4282,49.9355,2019800.0],["2020-10-13",49.8678,50.1642,49.3005,49.9271,1756700.0],["2020-10-14",49.9271,50.6807,49.9186,50.198,1404300.0],["2020-10-15",49.4359,51.2481,49.3766,51.2227,1674800.0],["2020-10-16",51.2904,51.934,50.5029,50.5622,1687300.0],["2020-10-19",50.613,50.7315,49.1988,49.3766,1711300.0],["2020-10-20",49.8424,49.8508,48.9787,48.9956,1630200.0],["2020-10-21",48.7924,50.6468,48.3944,50.1049,3395100.0],["2020-10-22",49.8932,50.4436,49.3936,50.3335,2101900.0],["2020-10-23",50.6553,50.9686,50.0964,50.8501,1320100.0],["2020-10-26",50.3759,50.3759,48.3182,48.6569,2212600.0],["2020-10-27",48.894,49.8593,48.8178,48.8347,1843000.0],["2020-10-28",48.3182,48.7331,47.9371,48.0641,1991200.0],["2020-10-29",48.0302,49.1141,47.6492,48.4706,2140300.0],["2020-10-30",48.1403,48.479,47.7339,48.4621,2488700.0],["2020-11-02",48.9871,49.4275,48.3605,48.8008,1638500.0],["2020-11-03",49.148,49.4105,47.827,47.8355,2466300.0],["2020-11-04",47.7423,48.6907,47.2681,47.8778,2727500.0],["2020-11-05",48.2589,49.5799,48.1488,48.8686,1612400.0],["2020-11-06",48.9532,49.5121,48.1911,48.5468,1528900.0],["2020-11-09",51.4936,52.5606,50.4097,51.1041,3378100.0],["2020-11-10",51.8832,51.8832,51.1041,51.1973,2034200.0],["2020-11-11",51.6545,51.9932,51.4513,51.7477,2621000.0],["2020-11-12",51.7731,52.2388,50.8924,51.5106,3045800.0],["2020-11-13",51.6884,52.9501,51.6884,52.7977,1838000.0],["2020-11-16",54.0679,55.0586,52.5521,54.8215,4746800.0],["2020-11-17",53.7631,54.7115,53.2296,54.0086,2329100.0],["2020-11-18",54.1356,54.8724,53.7292,53.7292,1682900.0],["2020-11-19",53.111,53.3481,51.519,52.7892,3569700.0],["2020-11-20",52.459,52.7046,51.2481,51.4344,2865400.0],["2020-11-23",51.6545,53.7292,51.536,53.4582,2763500.0],["2020-11-24",54.2881,54.8978,53.7038,54.8724,2949100.0],["2020-11-25",54.8893,55.9393,54.4066,55.0332,2997700.0],["2020-11-27",55.1687,55.5159,54.6183,55.0417,1329300.0],["2020-11-30",55.0375,55.5917,54.6111,55.5917,5085800.0],["2020-12-01",55.8304,57.2884,55.7537,56.9218,3449300.0],["2020-12-02",56.9132,57.6209,56.2908,56.359,3895100.0],["2020-12-03",57.6465,58.9766,56.8706,58.9425,3534600.0],["2020-12-04",58.934,59.8634,58.4139,59.7696,2808500.0],["2020-12-07",59.3688,59.4967,57.979,58.5759,2849700.0],["2020-12-08",58.2348,58.6867,57.979,58.3286,2186300.0],["2020-12-09",58.6611,59.0448,58.1581,58.9681,1986200.0],["2020-12-10",58.6611,59.4455,58.6611,59.1812,1638500.0],["2020-12-11",58.9681,59.4967,58.8743,59.0789,1776400.0],["2020-12-14",59.3944,60.0936,59.258,59.4967,3153700.0],["2020-12-15",59.7099,59.8037,57.9876,58.1922,2226600.0],["2020-12-16",57.5357,57.979,55.6002,55.6258,4096300.0],["2020-12-17",56.0606,56.1118,55.063,55.4211,3315000.0],["2020-12-18",55.4211,56.521,54.8669,55.3785,4710000.0],["2020-12-21",54.7049,54.7049,53.8438,54.4406,2145800.0],["2020-12-22",54.4406,54.4406,53.264,53.2725,2602000.0],["2020-12-23",53.6903,55.225,53.5709,55.0374,2315000.0],["2020-12-24",55.2506,55.3785,54.7561,55.2421,1074300.0],["2020-12-28",55.3956,55.6258,54.6197,54.8925,1594500.0],["2020-12-29",55.0801,55.2677,53.8267,54.1422,1452900.0],["2020-12-30",54.236,54.5429,54.1422,54.2189,1173400.0],["2020-12-31",54.0399,55.1057,53.2981,54.9437,1906700.0],["2021-01-04",55.0374,55.1227,53.426,54.1422,2177400.0],["2021-01-05",53.8864,54.6623,53.6221,54.0995,2297100.0],["2021-01-06",54.3127,56.1032,54.3042,55.7281,1942200.0],["2021-01-07",55.8133,55.9071,54.4321,55.0886,2969400.0],["2021-01-08",55.4211,55.4297,54.1507,54.5941,2672400.0],["2021-01-11",54.5685,55.4211,54.398,55.225,2021800.0],["2021-01-12",55.4382,56.1118,54.2615,54.577,3261500.0],["2021-01-13",54.3127,55.208,54.0143,54.6452,2496400.0],["2021-01-14",54.9607,55.6087,54.577,55.2165,1720100.0],["2021-01-15",55.1909,55.549,54.4406,55.208,1653600.0],["2021-01-19",55.6172,55.7025,54.1507,54.4832,2639000.0],["2021-01-20",55.0801,56.7598,54.7817,56.4869,2788100.0],["2021-01-21",56.6063,57.5186,56.0521,56.1885,2040300.0],["2021-01-22",56.1714,57.1861,55.8474,56.7171,1911000.0],["2021-01-25",56.5466,57.3396,56.2311,56.7853,1755800.0],["2021-01-26",56.828,57.2117,55.711,56.7598,1609100.0],["2021-01-27",56.0947,56.8194,54.8669,55.2335,2227600.0],["2021-01-28",55.0374,55.7792,55.0289,55.387,1391200.0],["2021-01-29",54.9863,55.2335,53.8438,54.8328,3402200.0],["2021-02-01",55.046,55.2932,53.3663,54.7305,1917900.0],["2021-02-02",54.9948,55.2165,53.7585,54.7561,2028300.0],["2021-02-03",54.9522,56.1885,54.6452,55.8219,1597200.0],["2021-02-04",55.856,56.6489,55.7281,56.4613,1324900.0],["2021-02-05",56.6489,57.2628,56.2908,56.4272,1667600.0],["2021-02-08",57.979,58.951,57.6124,57.9364,2478200.0],["2021-02-09",58.0046,59.5564,58.0046,59.258,2515700.0],["2021-02-10",59.582,60.1703,58.5247,59.0704,3334000.0],["2021-02-11",55.4211,56.5978,53.9034,55.711,6044200.0],["2021-02-12",55.4979,56.6233,55.2165,55.8986,2705000.0],["2021-02-16",56.2738,56.3079,55.2506,55.9924,2594400.0],["2021-02-17",55.9327,57.6891,55.7451,57.314,2260100.0],["2021-02-18",57.3481,58.303,57.2117,57.6636,1907700.0],["2021-02-19",57.7914,58.1496,57.3225,57.5698,1673200.0],["2021-02-22",57.8341,58.8231,57.5783,58.286,1832300.0],["2021-02-23",58.6441,58.8743,57.9108,58.141,2031100.0],["2021-02-24",58.2774,59.1557,58.2263,58.7208,1379200.0],["2021-02-25",58.7038,59.2665,57.493,58.2434,1667800.0],["2021-02-26",58.5223,58.8141,57.7756,58.076,2087800.0],["2021-03-01",58.5995,59.3805,58.5995,58.8226,1614400.0],["2021-03-02",59.0973,59.432,58.5824,58.9428,1811000.0],["2021-03-03",59.2174,60.5992,58.9514,60.0413,2573800.0],["2021-03-04",60.3159,62.6074,59.8782,61.9552,4588300.0],["2021-03-05",62.0152,63.3283,61.3716,62.4014,3362900.0],["2021-03-08",63.0537,63.8347,62.4529,63.2425,2851000.0],["2021-03-09",63.0623,63.4828,61.8865,62.1268,3763500.0],["2021-03-10",62.4701,63.9548,61.9809,63.5515,2146500.0],["2021-03-11",62.6503,64.4612,62.6503,63.4914,2469400.0],["2021-03-12",63.9377,65.2164,63.8347,64.8045,1506300.0],["2021-03-15",64.8817,65.9288,64.7787,65.7228,2337000.0],["2021-03-16",65.1048,66.0746,64.7959,65.4481,2025700.0],["2021-03-17",65.8773,65.9116,65.0963,65.5511,1682000.0],["2021-03-18",65.5941,67.0616,65.5426,66.0232,1793100.0],["2021-03-19",65.6284,66.3149,65.4052,65.8687,5884500.0],["2021-03-22",65.534,65.594,64.2552,64.7701,1976700.0],["2021-03-23",64.8989,64.9074,62.7104,63.0022,2267400.0],["2021-03-24",62.7447,63.8347,62.4014,63.1395,1736800.0],["2021-03-25",63.4399,64.7358,62.5388,64.6672,2099700.0],["2021-03-26",64.6242,65.3366,63.8175,65.2078,1671800.0],["2021-03-29",65.2164,65.8687,64.9418,65.5683,1439900.0],["2021-03-30",65.6455,65.9717,65.0019,65.1821,1439400.0],["2021-03-31",64.9504,65.2593,63.7489,63.766,2346900.0],["2021-04-01",63.663,64.5384,62.9164,64.2552,1985800.0],["2021-04-05",64.3668,64.7616,63.6201,64.0407,1832300.0],["2021-04-06",64.0492,65.4138,63.9634,65.1306,1856700.0],["2021-04-07",65.3709,65.8515,64.6157,64.9847,1755400.0],["2021-04-08",64.6328,65.5425,64.2552,65.5082,1349100.0],["2021-04-09",65.6884,66.0146,65.1993,65.7056,1547200.0],["2021-04-12",65.8773,66.7097,65.8258,66.5638,1431300.0],["2021-04-13",66.3321,66.5467,65.8258,66.0575,1415100.0],["2021-04-14",66.4351,67.3706,66.4179,67.1646,1726900.0],["2021-04-15",67.3534,67.7139,66.9929,67.1989,1390900.0],["2021-04-16",67.525,67.9284,67.2676,67.731,1264800.0],["2021-04-19",67.9112,68.0314,66.8985,67.4135,1067400.0],["2021-04-20",67.525,68.04,67.0616,67.3963,1486500.0],["2021-04-21",67.5422,68.3918,67.2847,68.2974,1064200.0],["2021-04-22",68.1515,68.4605,67.422,67.834,1742600.0],["2021-04-23",67.6109,68.0228,67.3877,67.5422,1319400.0],["2021-04-26",67.6881,67.6881,66.8127,66.8985,1156400.0],["2021-04-27",66.7612,66.8127,65.5426,65.8172,2474900.0],["2021-04-28",66.169,66.6496,66.066,66.3664,1229300.0],["2021-04-29",66.5381,66.8899,65.9802,66.3407,1774800.0],["2021-04-30",66.5038,66.684,65.9888,66.4694,1847300.0],["2021-05-03",66.7355,67.8426,66.7183,67.3706,2105200.0],["2021-05-04",67.2161,67.6452,66.1347,66.7526,2797400.0],["2021-05-05",66.7269,67.0444,66.006,66.8299,2746300.0],["2021-05-06",67.156,67.4993,66.8728,67.2761,1973700.0],["2021-05-07",66.7441,67.7396,66.6668,67.6452,3070200.0],["2021-05-10",65.5254,68.1258,65.225,67.6452,3637600.0],["2021-05-11",67.1989,68.1859,66.4523,68.1773,2751000.0],["2021-05-12",68.3318,69.2672,67.6366,67.937,2824300.0],["2021-05-13",67.8426,69.3788,67.6709,69.1385,1954400.0],["2021-05-14",69.5333,70.1941,68.8982,68.9497,1391200.0],["2021-05-17",69.2329,69.5075,68.6836,69.1814,1296100.0],["2021-05-18",69.0613,69.5333,68.5034,68.5377,1077000.0],["2021-05-19",68.5549,68.6322,67.3105,68.3489,2206400.0],["2021-05-20",68.5635,69.7307,68.4347,69.1557,2601300.0],["2021-05-21",69.3187,69.9366,68.8295,69.2501,1714900.0],["2021-05-24",69.3702,69.662,69.1299,69.1385,899600.0],["2021-05-25",69.1299,69.2672,68.5806,68.8381,1207600.0],["2021-05-26",68.8896,68.9754,67.9885,68.3146,1741700.0],["2021-05-27",68.7265,69.7822,68.1,68.2374,2281800.0],["2021-05-28",68.561,69.1306,68.4402,68.6128,1453100.0],["2021-06-01",68.8372,69.3118,68.4402,69.1306,2194200.0],["2021-06-02",69.4758,69.8987,68.7595,69.2773,1901200.0],["2021-06-03",69.0271,69.1997,67.534,68.328,2136200.0],["2021-06-04",68.4057,68.6301,67.603,67.8792,1461000.0],["2021-06-07",67.8102,68.1554,67.0162,67.603,1401300.0],["2021-06-08",67.5167,67.7411,66.9039,67.5944,1869500.0],["2021-06-09",67.3009,67.3182,66.7227,66.8004,1415500.0],["2021-06-10",66.9557,67.0161,66.3861,66.4034,1189200.0],["2021-06-11",66.576,66.8004,66.1186,66.7745,1306900.0],["2021-06-14",66.5846,66.8867,66.015,66.7572,1204000.0],["2021-06-15",66.8867,67.1111,65.29,65.3504,1643700.0],["2021-06-16",65.3246,65.4195,64.263,64.4183,1941900.0],["2021-06-17",64.4184,64.6082,63.4086,63.7624,2285600.0],["2021-06-18",63.3309,63.3568,62.3039,62.7958,3017900.0],["2021-06-21",63.003,63.538,62.7613,63.4949,1591900.0],["2021-06-22",63.7883,64.591,63.5984,64.0472,2017000.0],["2021-06-23",64.2026,64.2975,63.7107,63.7193,1067800.0],["2021-06-24",63.5812,64.2716,63.2273,64.1076,1873900.0],["2021-06-25",64.1249,64.3493,63.5467,64.2975,1653600.0],["2021-06-28",64.3493,64.5478,63.2877,63.5208,1337600.0],["2021-06-29",63.7193,64.0472,63.141,63.2791,1279000.0],["2021-06-30",63.3482,63.7365,63.0979,63.6589,1423700.0],["2021-07-01",63.8056,64.263,63.5639,63.7279,1298000.0],["2021-07-02",63.7624,63.8315,63.2877,63.538,1047400.0],["2021-07-06",63.0202,63.2619,62.6922,63.0288,1911300.0],["2021-07-07",62.8562,63.702,62.6577,63.3395,1531000.0],["2021-07-08",62.7958,63.0633,62.4074,62.6922,1364100.0],["2021-07-09",62.9857,63.6675,62.9857,63.4776,1430900.0],["2021-07-12",63.2877,63.4345,62.2348,62.6146,1624100.0],["2021-07-13",62.7181,63.141,61.8033,61.9414,1518200.0],["2021-07-14",62.0191,62.1399,61.0007,61.4235,2256900.0],["2021-07-15",61.0611,62.0104,60.9834,61.9414,1478200.0],["2021-07-16",62.2176,62.347,61.5271,61.6221,1475200.0],["2021-07-19",61.0266,61.5789,60.4915,61.2078,1750100.0],["2021-07-20",61.2768,62.2952,61.1215,61.5703,1756900.0],["2021-07-21",61.9328,62.045,61.5185,61.6825,1374100.0],["2021-07-22",61.4494,61.4667,60.3102,61.0352,1436000.0],["2021-07-23",61.1733,61.7601,60.8884,61.553,1278100.0],["2021-07-26",61.3286,61.8637,61.2596,61.4926,1699800.0],["2021-07-27",61.3545,62.1312,61.1992,61.9414,2789100.0],["2021-07-28",62.045,62.0967,61.0438,61.8033,1102600.0],["2021-07-29",62.278,62.6577,61.9932,62.0708,1238300.0],["2021-07-30",62.114,62.4333,61.6221,61.6738,1692700.0],["2021-08-02",61.9414,62.6059,61.5962,61.9241,1817100.0],["2021-08-03",62.0104,62.3643,61.4408,61.8896,1981400.0],["2021-08-04",61.484,61.5616,60.4914,60.7245,1634500.0],["2021-08-05",61.0265,61.1646,60.4483,60.5346,1426100.0],["2021-08-06",60.9316,61.5875,60.8453,61.3804,1369300.0],["2021-08-09",64.729,66.8349,63.866,66.7141,5240600.0],["2021-08-10",66.9644,68.8544,66.9298,68.6559,3303400.0],["2021-08-11",69.0012,69.2687,68.2072,69.1997,2132700.0],["2021-08-12",69.1565,69.5621,68.492,69.0788,2207900.0],["2021-08-13",69.5794,71.1588,69.3982,70.6927,2690900.0],["2021-08-16",70.6582,70.6582,69.4931,70.0023,1651000.0],["2021-08-17",69.6571,70.1577,69.2514,69.7002,1183100.0],["2021-08-18",69.7002,70.0023,69.0702,69.1738,1998700.0],["2021-08-19",68.9235,70.2094,68.4747,69.2946,1609000.0],["2021-08-20",68.7681,69.3119,68.7077,68.9925,1453100.0],["2021-08-23",69.191,69.191,68.5179,68.6387,1122300.0],["2021-08-24",68.8803,68.9321,68.1381,68.2848,1223200.0],["2021-08-25",68.1554,68.4057,67.7584,67.931,1384900.0],["2021-08-26",67.7411,67.9396,66.9903,67.4045,1411500.0],["2021-08-27",67.4822,68.095,67.0938,67.7584,1198600.0],["2021-08-30",67.7066,67.9828,67.3441,67.4736,1039600.0],["2021-08-31",67.6949,68.2417,67.4345,68.1549,1889400.0],["2021-09-01",68.1983,68.3806,67.4432,68.0074,1308400.0],["2021-09-02",67.9813,68.4414,67.7991,68.1289,1426500.0],["2021-09-03",68.1376,69.0663,67.5473,67.9032,1477300.0],["2021-09-07",67.4432,68.0681,67.0092,67.0873,3170500.0],["2021-09-08",67.1828,67.2609,65.8027,66.1151,3435000.0],["2021-09-09",65.9936,66.1586,64.8479,65.603,2156600.0],["2021-09-10",65.6117,65.7853,64.6048,64.926,1391700.0],["2021-09-13",65.0996,66.8876,65.0996,66.3408,1797800.0],["2021-09-14",66.6099,66.6099,65.1256,65.4728,1697300.0],["2021-09-15",65.3947,66.3061,65.2732,66.1499,1288400.0],["2021-09-16",66.011,66.2974,65.603,65.794,1112100.0],["2021-09-17",65.4468,66.1238,65.3513,65.8027,2566200.0],["2021-09-20",65.1517,66.1499,65.0475,65.7072,1628300.0],["2021-09-21",65.9068,66.1933,65.2905,65.5509,1244400.0],["2021-09-22",66.0457,66.2453,65.4207,65.5162,914700.0],["2021-09-23",65.8287,66.7227,65.7419,66.0631,1497800.0],["2021-09-24",66.1325,66.662,65.8027,66.1585,1125600.0],["2021-09-27",66.6012,67.5647,66.4016,66.7141,1234900.0],["2021-09-28",66.879,67.7904,66.7922,67.53,2008600.0],["2021-09-29",67.8598,70.3162,67.7556,69.8649,2810500.0],["2021-09-30",70.0646,70.1427,68.5022,68.5195,1981200.0],["2021-10-01",68.6757,68.6931,67.5647,67.9727,2249500.0],["2021-10-04",68.2417,68.884,67.5387,67.773,1690500.0],["2021-10-05",67.9293,68.3285,67.6428,67.9727,1381500.0],["2021-10-06",67.8685,68.2765,67.1133,68.2417,1070200.0],["2021-10-07",68.4848,68.9795,68.1549,68.2938,2016000.0],["2021-10-08",68.3112,68.7539,68.1029,68.1983,858400.0],["2021-10-11",68.4066,69.0923,67.964,67.9987,1269300.0],["2021-10-12",68.207,68.9535,67.8772,68.7799,2028200.0],["2021-10-13",68.9882,69.1184,67.7643,68.8407,1335900.0],["2021-10-14",69.2486,69.3094,68.7625,69.1792,1059000.0],["2021-10-15",69.4396,69.6218,69.0576,69.1618,1413800.0],["2021-10-18",68.9101,69.5958,68.7452,68.9448,1290800.0],["2021-10-19",69.2486,69.5524,68.5889,69.5264,1236000.0],["2021-10-20",69.6132,71.054,69.5264,70.5072,1457300.0],["2021-10-21",70.4291,70.8023,70.1426,70.4725,1156800.0],["2021-10-22",70.5766,71.6877,70.3683,71.6095,1283200.0],["2021-10-25",71.6095,72.7032,71.1408,72.2953,1671300.0],["2021-10-26",72.2172,72.3213,71.3926,71.6009,1203900.0],["2021-10-27",71.6616,71.6616,69.5264,69.9864,1520600.0],["2021-10-28",70.0385,70.3857,69.0663,70.3162,1389800.0],["2021-10-29",70.3683,70.9933,69.3875,69.4135,1771200.0],["2021-11-01",69.5698,70.5246,69.4396,70.16,977000.0],["2021-11-02",70.1774,70.9499,69.917,70.7676,1269400.0],["2021-11-03",70.7763,71.4533,70.4725,70.9325,1152200.0],["2021-11-04",70.9499,71.3318,69.9604,70.3683,835100.0],["2021-11-05",70.7155,71.054,70.2989,70.7936,1143000.0],["2021-11-08",71.0888,71.1321,70.4985,70.6287,1051100.0],["2021-11-09",70.4898,70.8891,70.0211,70.7589,1169900.0],["2021-11-10",71.1408,71.896,70.5332,71.6443,1574100.0],["2021-11-11",71.3231,72.2606,71.1929,72.1564,1580900.0],["2021-11-12",72.1564,72.1738,69.8128,70.5072,2804700.0],["2021-11-15",70.3076,73.6233,69.8996,73.007,4097500.0],["2021-11-16",73.389,74.309,72.5123,72.547,2434700.0],["2021-11-17",72.5383,73.2414,71.3578,71.6877,1859000.0],["2021-11-18",71.6964,72.304,71.4012,71.6616,2875000.0],["2021-11-19",71.7398,71.9741,70.3249,70.7502,2018200.0],["2021-11-22",70.9065,72.3387,70.9065,72.1564,1730000.0],["2021-11-23",72.0436,72.79,71.7398,72.2519,2131600.0],["2021-11-24",72.0522,73.2327,71.9915,72.2519,1314300.0],["2021-11-26",71.1755,72.139,70.594,70.6027,1171500.0],["2021-11-29",71.1148,71.5922,70.7849,71.0714,2027500.0],["2021-11-30",70.4429,71.5253,68.7408,68.9241,3299900.0],["2021-12-01",69.4391,70.2334,68.2781,68.313,2427300.0],["2021-12-02",69.1947,71.1063,68.9153,70.5215,2993600.0],["2021-12-03",71.3507,72.5204,71.2634,72.1014,3070800.0],["2021-12-06",72.7997,74.0829,72.695,72.8696,2744500.0],["2021-12-07",72.8783,74.0654,72.8259,73.2973,1874300.0],["2021-12-08",73.6202,74.1702,72.8346,72.9132,2074700.0],["2021-12-09",72.7823,73.6726,72.0229,73.1052,3182200.0],["2021-12-10",73.5417,73.8036,72.9481,73.4195,1973200.0],["2021-12-13",73.0791,74.5368,72.6426,74.1353,2564400.0],["2021-12-14",74.4146,75.4446,74.0654,74.851,3078000.0],["2021-12-15",74.8772,75.2962,74.2226,74.9907,1892800.0],["2021-12-16",75.4184,75.9072,74.9034,75.2438,1821900.0],["2021-12-17",75.3311,75.6105,74.5368,74.5717,3392500.0],["2021-12-20",73.9432,74.3098,73.3147,74.0567,1721600.0],["2021-12-21",74.1964,74.7899,73.821,74.4321,1548700.0],["2021-12-22",74.3273,74.659,73.821,74.1353,1599600.0],["2021-12-23",74.3797,74.851,74.144,74.3884,1182200.0],["2021-12-27",74.2749,75.2089,74.1265,75.2089,726000.0],["2021-12-28",75.0169,75.6803,75.0169,75.6541,960600.0],["2021-12-29",75.6541,75.7851,75.2439,75.4359,975500.0],["2021-12-30",75.6017,75.7239,75.1304,75.3486,752600.0],["2021-12-31",75.4184,76.3786,75.3049,76.0818,1258500.0],["2022-01-03",75.8374,76.6667,75.2089,76.6405,1781700.0],["2022-01-04",76.9984,78.5434,76.9111,78.1593,3471400.0],["2022-01-05",78.5609,79.5298,78.2553,78.3164,2289900.0],["2022-01-06",78.8576,79.8528,78.4037,79.2941,2135200.0],["2022-01-07",79.2679,80.0361,78.8664,79.4425,1751500.0],["2022-01-10",79.8266,80.1495,78.7529,79.233,2050000.0],["2022-01-11",79.9488,80.1321,77.9498,79.425,2027000.0],["2022-01-12",79.2505,79.4774,78.622,79.2156,1680300.0],["2022-01-13",79.7043,81.4152,79.5996,81.3629,2218400.0],["2022-01-14",80.9526,82.1048,80.8129,81.843,2076600.0],["2022-01-18",81.5549,82.131,80.263,81.8081,2507200.0],["2022-01-19",81.5986,81.8866,80.6995,80.9264,1880400.0],["2022-01-20",80.5162,80.6034,78.7791,78.9624,2142700.0],["2022-01-21",79.5822,79.5822,78.1419,78.4998,3056200.0],["2022-01-24",78.1681,79.3377,76.9896,79.1283,2760200.0],["2022-01-25",78.8489,79.3116,77.8364,78.814,1837600.0],["2022-01-26",78.9188,80.4987,78.3688,79.0671,2513300.0],["2022-01-27",79.4949,80.9875,78.0197,78.5783,1811100.0],["2022-01-28",78.0895,79.7306,77.7316,79.6956,1633800.0],["2022-01-31",79.1719,79.6258,78.6656,79.3377,1443000.0],["2022-02-01",79.3378,80.0797,78.5871,79.4861,1407300.0],["2022-02-02",79.2592,79.9313,78.4823,79.7567,3364100.0],["2022-02-03",79.556,79.8789,78.5347,78.8402,2053700.0],["2022-02-04",78.6831,78.7442,76.6579,77.0682,2948900.0],["2022-02-07",85.0203,86.8796,83.3793,86.4955,10139300.0],["2022-02-08",87.1327,87.9183,85.1687,86.1638,5491200.0],["2022-02-09",86.5653,87.5954,86.0416,86.1725,2237300.0],["2022-02-10",85.8234,87.1589,85.1425,85.4393,2687300.0],["2022-02-11",85.8757,86.5392,85.1076,85.5353,2172000.0],["2022-02-14",84.8545,85.6052,82.262,82.8206,2725300.0],["2022-02-15",82.6635,83.0127,81.8081,82.0176,2092800.0],["2022-02-16",81.712,82.7595,81.6597,82.4453,2242200.0],["2022-02-17",82.227,82.8293,81.0137,81.3629,2017900.0],["2022-02-18",81.1534,82.1223,80.359,80.5424,3475800.0],["2022-02-22",80.6733,81.2407,80.0186,80.6907,2338000.0],["2022-02-23",80.778,81.2407,80.0361,80.2979,1793300.0],["2022-02-24",78.8315,79.329,77.0246,78.8489,2743200.0],["2022-02-25",79.6345,81.5811,79.4076,81.5025,2120200.0],["2022-02-28",80.3007,81.9587,79.9937,81.2832,3255100.0],["2022-03-01",81.3271,83.0464,81.1517,82.3096,3512600.0],["2022-03-02",82.7219,84.257,82.6254,83.371,4114800.0],["2022-03-03",83.1254,84.5114,82.9938,83.6342,3093400.0],["2022-03-04",82.4587,82.9061,81.5464,82.0289,2768100.0],["2022-03-07",81.8973,82.1517,80.7569,81.1955,2869100.0],["2022-03-08",81.2306,82.4587,80.0726,80.9849,2646500.0],["2022-03-09",82.3359,82.8359,78.5112,79.5113,4479900.0],["2022-03-10",79.327,79.5727,78.2042,78.906,3852300.0],["2022-03-11",79.2481,79.7656,76.7129,76.8796,3017000.0],["2022-03-14",76.0988,76.4497,73.8444,75.0023,5338900.0],["2022-03-15",74.7567,75.4848,72.9321,75.1778,6695300.0],["2022-03-16",75.5023,77.1164,74.6778,76.5111,3465400.0],["2022-03-17",76.3708,78.1515,76.2304,77.7217,2624400.0],["2022-03-18",77.5726,77.5726,75.7918,76.441,4899500.0],["2022-03-21",76.634,77.4585,75.7129,75.9497,2748800.0],["2022-03-22",76.0111,76.5287,75.055,76.1252,2647700.0],["2022-03-23",76.1515,76.6076,74.476,75.2041,2295400.0],["2022-03-24",75.5813,76.0638,75.1427,75.7304,1693900.0],["2022-03-25",75.6427,76.2831,75.4497,76.2568,1978100.0],["2022-03-28",76.2568,76.4936,75.3357,76.1164,2517200.0],["2022-03-29",76.5024,77.9936,76.4322,77.9147,2039300.0],["2022-03-30",77.941,78.0463,77.1691,77.8182,1607300.0],["2022-03-31",77.5901,79.1165,77.5901,78.6253,2024400.0],["2022-04-01",78.9498,79.8797,78.7656,79.8621,1680900.0],["2022-04-04",79.5639,79.8007,77.4761,78.8182,2231500.0],["2022-04-05",78.6954,79.6428,78.6954,79.1165,1955500.0],["2022-04-06",78.9498,80.3007,78.8358,79.7393,2378400.0],["2022-04-07",79.7393,80.5727,79.1604,80.213,2021900.0],["2022-04-08",80.52,81.4938,80.3358,81.0902,1853200.0],["2022-04-11",81.485,82.7833,81.1253,82.3008,2183200.0],["2022-04-12",82.4148,82.8798,81.5464,81.9675,1646300.0],["2022-04-13",82.1429,82.9236,81.5376,82.8885,1376200.0],["2022-04-14",83.1254,84.2745,82.9675,83.7307,1357200.0],["2022-04-18",83.6166,84.4675,82.9675,83.4061,2081700.0],["2022-04-19",83.7043,85.8097,83.4324,85.5114,1911700.0],["2022-04-20",85.7307,87.0027,85.4588,86.3185,1784400.0],["2022-04-21",86.5641,87.3185,85.6693,85.7834,1705300.0],["2022-04-22",85.8272,85.8272,83.2131,83.2657,2085800.0],["2022-04-25",83.0552,83.2745,80.8622,82.9061,2246100.0],["2022-04-26",83.0113,83.3359,81.1867,81.213,1582200.0],["2022-04-27",81.5639,83.0114,80.9236,82.1254,1407900.0],["2022-04-28",82.5289,84.0026,82.3183,83.9412,1710600.0],["2022-04-29",83.8974,83.9412,81.5639,81.7218,1642500.0],["2022-05-02",82.9149,83.0815,79.9411,81.4938,2042100.0],["2022-05-03",80.0814,80.8534,77.6515,79.0375,3090600.0],["2022-05-04",79.6691,81.1429,79.0112,80.906,1892200.0],["2022-05-05",80.5376,81.1253,79.0639,79.7393,1572100.0],["2022-05-06",79.7744,80.1692,79.0814,79.6692,2232000.0],["2022-05-09",81.2745,81.6517,78.827,81.4411,3452800.0],["2022-05-10",81.9499,83.1342,80.2042,80.7832,3243300.0],["2022-05-11",81.1429,81.4411,78.9147,79.1253,2650000.0],["2022-05-12",79.3007,79.4235,77.4849,78.5463,1831300.0],["2022-05-13",78.6954,79.2656,78.1428,78.9498,1825100.0],["2022-05-16",78.9586,80.0376,78.9586,79.6428,1641700.0],["2022-05-17",79.7393,81.0025,78.7305,80.5025,1382600.0],["2022-05-18",79.792,79.8534,73.783,74.3444,4041700.0],["2022-05-19",73.6865,75.1251,72.7654,73.7918,2783800.0],["2022-05-20",74.5637,75.2479,73.6163,74.8093,4322900.0],["2022-05-23",75.9673,77.4761,75.8094,76.6164,1982100.0],["2022-05-24",76.4585,77.9586,76.1953,77.8533,1993000.0],["2022-05-25",78.02,78.5814,77.5814,78.1252,1543600.0],["2022-05-26",78.3533,79.4674,78.3533,78.7393,1941800.0],["2022-05-27",78.8621,79.8709,78.8094,79.8621,1761700.0],["2022-05-31",79.6153,79.7387,78.2487,79.0069,4010100.0],["2022-06-01",78.9893,79.3067,77.3229,77.7108,2124300.0],["2022-06-02",77.6579,77.6579,75.4538,77.5962,2500400.0],["2022-06-03",77.1907,77.8078,76.7674,77.0672,1474400.0],["2022-06-06",77.4816,78.0812,76.7587,77.129,1322300.0],["2022-06-07",76.353,81.3962,76.2913,77.9224,1481900.0],["2022-06-08",77.5874,77.8519,76.8468,76.979,948200.0],["2022-06-09",77.0584,77.1466,75.1893,75.2157,1776400.0],["2022-06-10",74.2547,74.8101,74.0783,74.1842,1623100.0],["2022-06-13",73.4612,74.4222,72.7911,73.4524,1778200.0],["2022-06-14",73.567,74.5192,73.3554,73.9902,2132500.0],["2022-06-15",74.3693,75.8505,73.5317,74.1577,1979000.0],["2022-06-16",73.3642,73.4612,72.1034,72.7823,2033100.0],["2022-06-17",72.8352,73.664,72.121,73.2408,3493000.0],["2022-06-21",74.0519,74.5809,73.4964,74.0695,1688200.0],["2022-06-22",74.0078,74.193,73.0997,73.8932,1719700.0],["2022-06-23",74.3164,75.0482,73.5758,74.0254,1184800.0],["2022-06-24",74.4486,75.9299,73.8491,75.6477,2292000.0],["2022-06-27",75.5596,75.8505,75.0041,75.6565,1315900.0],["2022-06-28",76.0445,76.6616,75.2862,75.489,1207400.0],["2022-06-29",75.78,76.4677,74.8101,76.0886,1213900.0],["2022-06-30",75.4273,76.4324,75.2951,75.877,1573700.0],["2022-07-01",75.7271,75.7271,74.1577,75.1628,1666500.0],["2022-07-05",74.237,75.8241,72.941,75.6389,2572000.0],["2022-07-06",75.7183,76.2473,74.528,75.5419,1480600.0],["2022-07-07",75.8064,76.2649,75.2422,75.8858,1729400.0],["2022-07-08",75.9739,76.1767,74.1224,74.1577,1874400.0],["2022-07-11",73.664,74.3164,72.0681,72.1298,2510900.0],["2022-07-12",71.8742,73.708,71.5479,72.9322,2299100.0],["2022-07-13",72.5795,73.6022,71.9623,73.2055,1518300.0],["2022-07-14",71.6273,72.5707,71.3099,71.8918,1732600.0],["2022-07-15",72.7735,73.0732,72.0417,72.2356,1920800.0],["2022-07-18",72.4649,73.276,71.9888,72.1916,1367600.0],["2022-07-19",72.8969,73.7609,72.8969,73.6199,1402300.0],["2022-07-20",72.5971,72.8704,71.8477,72.6059,1650700.0],["2022-07-21",71.9271,72.6236,71.7507,72.4913,1252000.0],["2022-07-22",72.9057,73.179,71.98,72.3679,1335100.0],["2022-07-25",72.553,73.8579,72.3503,73.7874,1677200.0],["2022-07-26",73.2848,74.4134,73.2408,74.2459,1349800.0],["2022-07-27",74.3957,75.7447,73.3466,75.5419,1211900.0],["2022-07-28",75.5772,77.1907,75.4714,76.8821,1399200.0],["2022-07-29",76.741,77.7108,76.3972,77.5962,1443400.0],["2022-08-01",77.464,78.2575,77.3405,77.7373,1339200.0],["2022-08-02",77.9313,78.0194,76.8909,77.1554,1078200.0],["2022-08-03",77.2171,77.4728,76.5206,77.1995,1053200.0],["2022-08-04",76.9085,77.27,76.2473,76.3266,1287700.0],["2022-08-05",76.2384,77.3846,75.8064,77.1025,1847000.0],["2022-08-08",72.5707,73.2496,69.3702,70.6222,9660500.0],["2022-08-09",70.728,71.592,70.2254,70.4635,3350400.0],["2022-08-10",70.8338,71.063,69.8992,69.9697,2561100.0],["2022-08-11",70.34,72.0946,70.2254,71.1424,2149200.0],["2022-08-12",71.3363,72.1651,71.2482,72.1122,1516800.0],["2022-08-15",71.9711,72.4472,71.6008,72.3414,1528300.0],["2022-08-16",72.4737,72.7294,72.0858,72.3767,1743400.0],["2022-08-17",72.2444,72.3414,71.2482,71.495,1782200.0],["2022-08-18",71.4069,72.2974,70.9925,72.1034,1248400.0],["2022-08-19",72.1387,72.3238,71.7154,72.0769,1161500.0],["2022-08-22",71.592,71.6273,70.5781,70.9308,1245600.0],["2022-08-23",70.8162,70.8955,70.0932,70.3841,1319400.0],["2022-08-24",70.5164,70.5252,69.476,70.1196,1632900.0],["2022-08-25",70.2254,71.1424,70.0226,70.5693,1456100.0],["2022-08-26",70.6839,70.8514,68.9823,69.044,1357500.0],["2022-08-29",68.5767,69.0704,68.0389,68.4709,1498300.0],["2022-08-30",68.4533,68.6913,67.2101,67.6598,3044700.0],["2022-08-31",67.4912,67.7928,66.8171,66.8615,2237400.0],["2022-09-01",66.551,66.7284,65.5664,66.3647,2683100.0],["2022-09-02",66.8792,67.5267,65.868,66.1873,1867200.0],["2022-09-06",66.5421,66.5421,64.6972,64.8036,2203500.0],["2022-09-07",64.6085,65.8769,64.0231,65.531,1983900.0],["2022-09-08",64.7415,65.8148,64.4488,65.5842,2190400.0],["2022-09-09",66.0986,67.4114,65.7616,67.03,2063300.0],["2022-09-12",67.2783,67.6154,66.9324,67.0211,2534600.0],["2022-09-13",65.4511,65.9922,64.7948,64.9544,2183300.0],["2022-09-14",64.8923,65.0165,63.5796,64.1207,2221200.0],["2022-09-15",64.1029,65.0165,63.6949,63.9521,2014900.0],["2022-09-16",63.7392,64.1118,63.3401,63.8723,2992300.0],["2022-09-19",63.7304,64.3247,63.6328,64.2537,1299200.0],["2022-09-20",63.8634,64.0497,63.1627,63.7126,1517300.0],["2022-09-21",64.1916,64.5996,63.2425,63.2603,1473600.0],["2022-09-22",63.5175,63.5707,62.7635,62.9853,1607000.0],["2022-09-23",62.3112,62.5773,61.1936,62.0362,1888400.0],["2022-09-26",61.9209,61.9741,60.8388,61.1581,1554500.0],["2022-09-27",61.5572,62.1515,60.28,60.8122,2006100.0],["2022-09-28",60.8831,61.1137,60.005,60.8388,2833000.0],["2022-09-29",60.3066,60.3687,58.7366,59.2954,2506100.0],["2022-09-30",59.2777,59.7034,58.4084,58.4794,2494900.0],["2022-10-03",58.8785,59.2067,58.1157,59.1801,3448900.0],["2022-10-04",59.4994,60.5638,59.4285,59.8365,3710300.0],["2022-10-05",59.5526,59.6946,58.4528,59.1091,2645300.0],["2022-10-06",58.6036,58.781,57.752,58.1157,2807000.0],["2022-10-07",57.7875,57.8408,56.2708,56.6699,2766300.0],["2022-10-10",56.9538,57.5214,56.6433,56.8562,2036300.0],["2022-10-11",56.7941,57.6013,56.2619,56.7231,2505400.0],["2022-10-12",56.9537,57.2287,56.4836,56.5723,2197700.0],["2022-10-13",56.1022,58.4262,55.8273,58.0536,2781400.0],["2022-10-14",58.4173,59.189,57.2376,57.5126,2346600.0],["2022-10-17",58.4173,58.9406,58.1246,58.3729,2621900.0],["2022-10-18",59.118,59.2422,57.9117,58.2754,2066500.0],["2022-10-19",58.4084,58.7189,57.3352,57.6722,2212800.0],["2022-10-20",57.8673,58.5503,57.1844,57.2997,1912800.0],["2022-10-21",57.1755,57.9117,56.9094,57.7609,2308600.0],["2022-10-24",58.1069,58.7011,57.4682,57.7609,3942900.0],["2022-10-25",57.7609,59.7566,57.6988,59.4551,3848000.0],["2022-10-26",59.7833,60.6969,59.7389,60.1558,1969900.0],["2022-10-27",60.3953,60.8299,59.5881,59.7744,2129400.0],["2022-10-28",60.005,61.0871,59.8808,60.8831,1687500.0],["2022-10-31",60.8743,61.2291,60.3953,60.6259,2302000.0],["2022-11-01",61.0694,61.2645,60.1558,60.3154,1584900.0],["2022-11-02",60.0848,61.2202,59.7744,59.8187,1688000.0],["2022-11-03",59.3575,59.4817,58.7366,59.0382,1884400.0],["2022-11-04",59.7566,60.3243,58.8785,59.6946,2240700.0],["2022-11-07",59.8542,60.3332,58.5681,59.6591,4330600.0],["2022-11-08",59.7034,60.9097,59.4906,60.076,2103700.0],["2022-11-09",58.1157,58.639,56.4304,56.8651,5160700.0],["2022-11-10",58.1955,59.322,57.9117,58.9495,4080200.0],["2022-11-11",59.0382,59.8897,58.1689,59.7921,4794400.0],["2022-11-14",59.9518,60.9896,57.4061,57.5037,5535600.0],["2022-11-15",58.2665,58.506,56.732,57.0691,3819900.0],["2022-11-16",57.1932,57.9915,56.8473,57.2376,3867700.0],["2022-11-17",56.9183,58.0802,56.9183,58.0004,3187000.0],["2022-11-18",58.5415,58.6745,57.0602,58.1157,3592900.0],["2022-11-21",58.2133,59.2422,57.69,59.2067,4043500.0],["2022-11-22",59.5438,60.2002,59.2333,59.7123,5249300.0],["2022-11-23",59.5349,59.7212,59.1801,59.5526,2230700.0],["2022-11-25",59.6679,60.2001,59.6236,59.7212,2009700.0],["2022-11-28",58.4262,59.1624,57.4682,58.1246,4496600.0],["2022-11-29",58.1423,59.1003,57.7166,58.9406,3505700.0],["2022-11-30",58.9317,59.2533,57.6987,59.2176,3600400.0],["2022-12-01",59.5124,59.5124,58.0204,58.5028,2605500.0],["2022-12-02",58.1633,59.0836,57.9936,58.9853,2896600.0],["2022-12-05",58.4492,58.5922,57.4575,57.8685,2464400.0],["2022-12-06",57.5736,57.8685,56.975,57.3145,4098200.0],["2022-12-07",57.1895,57.8864,56.9214,56.9482,3476700.0],["2022-12-08",56.7785,57.4307,56.7338,57.0554,3188700.0],["2022-12-09",56.6891,57.5468,56.564,56.9572,2311600.0],["2022-12-12",56.8946,57.7166,56.3764,57.6541,2630500.0],["2022-12-13",58.208,59.0389,57.4932,57.6987,2618200.0],["2022-12-14",57.7345,58.1723,57.0912,57.4932,2983000.0],["2022-12-15",57.0644,57.2788,55.7868,55.9029,3535700.0],["2022-12-16",55.3311,55.8046,54.5449,55.2507,5231500.0],["2022-12-19",55.1971,55.4562,54.0624,54.3304,4014300.0],["2022-12-20",54.1428,55.0899,54.1428,54.8397,2908500.0],["2022-12-21",55.0631,55.3132,54.1875,54.2858,3078100.0],["2022-12-22",53.9016,54.4108,53.0528,54.393,2402300.0],["2022-12-23",54.4645,54.8576,54.2858,54.8129,1303100.0],["2022-12-27",54.8218,55.2596,54.4109,55.1167,1707900.0],["2022-12-28",55.1077,55.3847,54.5806,54.6699,1352100.0],["2022-12-29",54.7235,55.4562,54.661,55.206,1737000.0],["2022-12-30",55.1077,55.617,54.9022,55.617,2183300.0],["2023-01-03",56.2424,57.0465,55.8582,56.8232,3444600.0],["2023-01-04",57.1895,57.931,57.0823,57.6362,3380300.0],["2023-01-05",57.5736,57.7791,57.0465,57.5022,2868000.0],["2023-01-06",57.931,59.2712,57.797,59.03,2387800.0],["2023-01-09",59.1014,59.6732,58.7083,58.7083,2153800.0],["2023-01-10",58.9674,58.9764,58.1901,58.5922,2030700.0],["2023-01-11",58.8423,58.9853,57.94,58.7977,2142000.0],["2023-01-12",59.0032,59.1997,57.8953,57.9221,1975700.0],["2023-01-13",57.6094,58.0918,57.529,58.0561,2132000.0],["2023-01-17",58.0561,58.7709,58.0561,58.3956,2580300.0],["2023-01-18",58.3241,58.7351,57.0197,57.0644,2213000.0],["2023-01-19",56.8589,57.0287,56.296,56.7249,2136300.0],["2023-01-20",56.8946,57.8238,56.4658,57.8059,2603600.0],["2023-01-23",58.0382,59.2712,57.8328,59.1014,2569000.0],["2023-01-24",58.9674,59.1461,58.1276,58.2884,2053400.0],["2023-01-25",58.0204,58.9138,57.8506,58.7977,2133600.0],["2023-01-26",58.8245,58.887,57.9489,58.5118,1651000.0],["2023-01-27",58.5028,58.7262,57.7166,58.7173,2699100.0],["2023-01-30",58.4939,58.4939,57.1805,57.2699,3362000.0],["2023-01-31",57.5379,58.7441,57.0733,58.7441,2940600.0],["2023-02-01",58.4224,58.61,57.2431,58.1901,2575900.0],["2023-02-02",58.1633,58.7977,57.8685,58.1901,2639700.0],["2023-02-03",58.2527,58.3509,57.1537,57.2073,3338300.0],["2023-02-06",54.25,55.5455,53.705,54.5717,12387500.0],["2023-02-07",53.8658,55.1345,53.294,54.8665,7809500.0],["2023-02-08",54.6342,55.072,53.5799,53.5889,4929800.0],["2023-02-09",53.6514,54.7682,53.6514,54.1786,4239300.0],["2023-02-10",54.3036,54.5538,53.705,53.9552,4672600.0],["2023-02-13",53.9552,54.5091,53.9552,54.4645,3353900.0],["2023-02-14",54.2947,54.7861,53.9284,54.4019,2661800.0],["2023-02-15",54.0624,54.8486,54.0535,54.7236,2189000.0],["2023-02-16",54.2768,54.5895,53.848,54.2232,2312800.0],["2023-02-17",54.2322,54.9559,53.9463,54.8308,2691000.0],["2023-02-21",54.4734,54.5359,53.6872,54.25,3157100.0],["2023-02-22",54.3304,56.0816,54.3304,55.1613,4217700.0],["2023-02-23",55.751,56.7249,55.2775,55.7153,3403500.0],["2023-02-24",55.206,55.3936,54.2054,54.7057,2439300.0],["2023-02-27",54.9827,55.0899,53.8301,53.9731,3922200.0],["2023-02-28",54.0811,54.2703,53.2976,53.3517,3556300.0],["2023-03-01",53.1265,53.6398,52.6942,53.3967,3091400.0],["2023-03-02",53.1085,53.2616,52.451,53.1895,2826500.0],["2023-03-03",53.2706,53.6669,53.0274,53.3426,2800500.0],["2023-03-06",53.3336,53.4597,52.7212,52.9104,2629600.0],["2023-03-07",52.8293,53.1625,52.352,52.5681,3264300.0],["2023-03-08",52.6312,52.8563,52.361,52.6942,2237300.0],["2023-03-09",52.8653,52.8653,51.8116,51.9107,2797800.0],["2023-03-10",51.7756,52.2079,51.1001,51.3163,2766500.0],["2023-03-13",51.0731,51.8476,51.0191,51.5234,3434600.0],["2023-03-14",52.1989,52.2259,51.0641,51.6045,4005100.0],["2023-03-15",51.0911,52.388,50.4967,52.361,4129500.0],["2023-03-16",52.6852,53.3516,52.397,52.7122,4802300.0],["2023-03-17",53.3426,53.3426,52.2529,52.7212,8118600.0],["2023-03-20",52.9644,53.2526,52.5231,52.7482,3038400.0],["2023-03-21",52.8023,53.0364,52.1719,52.442,2899800.0],["2023-03-22",52.6222,52.6312,51.4964,51.5144,2224700.0],["2023-03-23",51.4604,51.7396,50.2626,50.5057,3790500.0],["2023-03-24",50.4427,51.6585,50.4337,51.3883,3173000.0],["2023-03-27",51.8837,52.5861,51.6675,52.2259,2404700.0],["2023-03-28",52.1899,52.6672,52.0368,52.0998,1688000.0],["2023-03-29",52.4511,52.6672,52.2889,52.4601,1918100.0],["2023-03-30",52.7572,52.8923,52.334,52.5231,1565300.0],["2023-03-31",52.7302,53.5228,52.451,53.4237,2782600.0],["2023-04-03",53.3336,53.7029,52.9284,53.5047,2778400.0],["2023-04-04",53.7029,53.7569,53.0274,53.7479,2234500.0],["2023-04-05",53.883,54.4504,53.6308,54.0001,2279600.0],["2023-04-06",54.2072,54.4144,53.5318,53.6849,1957100.0],["2023-04-10",53.4867,55.0808,53.4417,54.9817,3439800.0],["2023-04-11",55.1709,56.4317,55.0988,55.8823,3421100.0],["2023-04-12",56.0715,56.4407,55.387,55.4591,3013300.0],["2023-04-13",55.2969,55.7292,54.9547,55.5581,2298600.0],["2023-04-14",55.4591,55.5131,54.4414,54.7746,2031200.0],["2023-04-17",54.8917,55.5491,54.7836,55.333,1596000.0],["2023-04-18",55.2879,55.441,54.5134,54.8196,1806000.0],["2023-04-19",54.8827,55.6392,54.5404,55.4951,2055600.0],["2023-04-20",55.378,55.387,54.7116,54.8106,2012900.0],["2023-04-21",55.0087,55.1168,54.5044,54.9367,1726600.0],["2023-04-24",54.9007,55.0808,54.6035,54.8556,1992700.0],["2023-04-25",54.8556,55.0268,54.4053,54.9367,2082700.0],["2023-04-26",54.6935,54.9637,54.1712,54.3513,2489400.0],["2023-04-27",54.3333,55.2159,54.1352,55.1889,3348100.0],["2023-04-28",55.441,56.4317,55.306,56.2786,2942600.0],["2023-05-01",56.3236,56.9901,56.1165,56.1345,2185100.0],["2023-05-02",55.9364,55.9544,54.3873,54.8827,1932500.0],["2023-05-03",54.9547,55.2519,54.4144,54.5404,2757700.0],["2023-05-04",54.3333,54.5765,53.7299,54.1532,2312100.0],["2023-05-05",54.0631,54.9547,53.946,54.6575,3649400.0],["2023-05-08",49.0107,49.3079,45.0481,45.6875,25258600.0],["2023-05-09",45.3003,45.3003,43.5081,43.9674,12081300.0],["2023-05-10",44.1295,44.4447,42.4273,42.5804,8770000.0],["2023-05-11",43.0127,44.4807,42.7606,44.4357,7014100.0],["2023-05-12",44.3096,44.5798,43.5351,44.0124,5088900.0],["2023-05-15",44.5438,45.1291,44.3276,44.5528,4676300.0],["2023-05-16",44.3726,44.5348,43.8233,44.3096,4047000.0],["2023-05-17",44.2375,45.1652,44.0664,45.1381,3603900.0],["2023-05-18",44.886,45.3093,44.5888,45.0031,3395500.0],["2023-05-19",45.0301,45.4984,44.7599,44.9941,5735100.0],["2023-05-22",45.0301,45.3813,44.841,45.1291,3001300.0],["2023-05-23",45.3003,46.7953,45.2372,46.5341,3718900.0],["2023-05-24",46.6151,46.8583,45.6965,46.6241,3686000.0],["2023-05-25",46.453,46.8223,46.1648,46.6151,3690300.0],["2023-05-26",46.6061,46.9574,46.372,46.8403,3318600.0],["2023-05-30",46.7502,47.2816,46.2009,47.1735,3570600.0],["2023-05-31",47.1462,47.2462,45.901,46.0283,6173800.0],["2023-06-01",46.4645,46.4645,45.801,46.001,3327900.0],["2023-06-02",46.2646,47.0372,45.9374,46.6645,4291500.0],["2023-06-05",46.6645,46.8554,45.692,45.9101,2634300.0],["2023-06-06",45.8374,46.1737,45.4102,45.8465,2432400.0],["2023-06-07",45.6829,46.8554,45.4829,46.6554,3303800.0],["2023-06-08",46.4191,46.5464,45.6283,46.2282,2541500.0],["2023-06-09",46.0374,46.0828,45.592,45.7828,2533000.0],["2023-06-12",45.9374,46.3464,45.7192,46.0374,2576000.0],["2023-06-13",45.9737,46.4282,45.6102,45.6829,3386300.0],["2023-06-14",46.001,46.1282,45.2193,45.2284,3423700.0],["2023-06-15",45.2284,45.8465,45.1284,45.6374,3062500.0],["2023-06-16",45.7738,45.8919,45.4102,45.801,4116900.0],["2023-06-20",45.7283,45.7465,45.2193,45.292,2918200.0],["2023-06-21",45.1648,45.9828,44.8376,45.8737,3409500.0],["2023-06-22",46.1283,46.201,45.4011,45.8192,2689800.0],["2023-06-23",45.7647,45.7828,44.8285,44.9921,3336100.0],["2023-06-26",44.9012,45.7101,44.8739,45.6556,2209100.0],["2023-06-27",45.7283,46.0737,45.392,45.4102,2520800.0],["2023-06-28",45.183,45.3738,44.7012,45.292,3897900.0],["2023-06-29",45.3193,46.2464,45.2193,46.0737,3182900.0],["2023-06-30",46.1919,46.5464,45.701,46.3918,2366000.0],["2023-07-03",46.71,47.4189,46.5373,47.0917,1491800.0],["2023-07-05",46.819,47.3644,46.61,47.1553,2755900.0],["2023-07-06",46.71,47.6734,46.4373,47.3553,3379000.0],["2023-07-07",47.2371,47.6643,46.819,47.0463,3355800.0],["2023-07-10",47.019,47.1372,46.0919,46.2646,3325300.0],["2023-07-11",46.5282,46.9735,46.4282,46.9645,2669200.0],["2023-07-12",47.328,47.5371,46.8099,47.428,2507200.0],["2023-07-13",47.4462,48.3188,47.4462,48.1461,2403000.0],["2023-07-14",48.0915,48.0915,47.4553,47.5644,1993600.0],["2023-07-17",47.2644,47.4371,46.719,47.1553,2230800.0],["2023-07-18",47.2281,47.7007,46.5282,46.8009,2361600.0],["2023-07-19",47.2553,47.9279,47.1917,47.5098,3403800.0],["2023-07-20",47.837,47.837,47.3735,47.7189,2332700.0],["2023-07-21",47.9007,48.1097,47.5916,47.8643,1957700.0],["2023-07-24",48.0188,48.8187,47.9643,48.6005,2670700.0],["2023-07-25",48.7732,49.3277,48.5733,49.2913,2591700.0],["2023-07-26",49.3459,50.3275,49.2731,50.0276,2983800.0],["2023-07-27",50.3548,50.6365,49.9185,50.3639,4581700.0],["2023-07-28",50.482,51.3001,50.4184,51.2183,3836200.0],["2023-07-31",51.2637,51.4455,50.3911,50.6456,6102500.0],["2023-08-01",50.6456,50.8092,50.1821,50.2821,2510600.0],["2023-08-02",49.9912,50.8183,49.8094,50.3639,2419500.0],["2023-08-03",50.273,51.5,50.1094,51.1455,3207500.0],["2023-08-04",51.391,51.9454,51.2273,51.3182,3901800.0],["2023-08-07",46.2464,49.4186,45.5374,49.3549,10321100.0],["2023-08-08",48.9732,50.1003,48.337,50.0367,4331800.0],["2023-08-09",50.1094,50.1094,48.8732,48.9187,2751000.0],["2023-08-10",48.9914,49.8185,48.8369,48.855,2424600.0],["2023-08-11",48.8005,50.2094,48.7642,50.2094,2315800.0],["2023-08-14",50.1275,50.2275,49.3459,49.4549,2620900.0],["2023-08-15",49.0732,49.0732,48.5369,48.8369,2210300.0],["2023-08-16",48.7187,48.8641,48.4187,48.5369,1842200.0],["2023-08-17",48.6369,49.7003,48.4278,49.1732,2541500.0],["2023-08-18",49.1005,50.0912,48.955,49.6549,7036600.0],["2023-08-21",49.664,49.9912,49.2641,49.8185,2358400.0],["2023-08-22",49.7094,50.0821,49.1186,49.1186,1915400.0],["2023-08-23",49.155,49.2368,48.2915,48.6005,1877900.0],["2023-08-24",48.746,49.464,48.6733,49.2459,2113600.0],["2023-08-25",49.4004,49.5913,48.9914,49.0914,1851100.0],["2023-08-28",49.3822,49.8094,49.1732,49.3459,1474400.0],["2023-08-29",49.5822,49.764,49.2277,49.6913,1471400.0],["2023-08-30",49.7276,49.7458,49.2731,49.4186,2367500.0],["2023-08-31",49.2352,49.4461,48.7491,48.85,2616700.0],["2023-09-01",48.905,49.281,48.0339,48.2264,4751000.0],["2023-09-05",48.1439,48.2356,47.6487,47.8229,2545000.0],["2023-09-06",47.6579,47.9238,46.9793,47.2452,3876100.0],["2023-09-07",47.236,47.5845,46.695,47.071,4957700.0],["2023-09-08",47.1077,47.7679,47.016,47.7312,2061600.0],["2023-09-11",47.7404,48.5016,47.7404,48.1989,2908800.0],["2023-09-12",48.4465,48.7767,48.1806,48.5015,1751000.0],["2023-09-13",48.6758,48.6758,47.8321,48.4557,2019400.0],["2023-09-14",48.6758,49.5378,48.6666,49.4828,2870800.0],["2023-09-15",49.3911,50.7208,49.2902,50.0146,3967800.0],["2023-09-18",50.2164,50.2164,49.2352,49.4277,1548100.0],["2023-09-19",49.4644,49.602,49.2535,49.3544,1878200.0],["2023-09-20",49.6753,49.712,48.6758,48.8959,2595100.0],["2023-09-21",48.8867,48.9692,48.4374,48.6483,2487200.0],["2023-09-22",47.9422,48.0797,46.75,46.8784,3405800.0],["2023-09-25",46.585,46.8326,46.0531,46.4199,2442000.0],["2023-09-26",45.9614,47.1168,45.9614,47.016,2255400.0],["2023-09-27",47.0985,47.126,45.9247,45.9522,2342100.0],["2023-09-28",46.0898,46.2732,45.3011,45.7871,2244000.0],["2023-09-29",45.9522,46.64,45.833,46.3007,2321300.0],["2023-10-02",46.0806,46.0806,44.6042,45.1544,2820100.0],["2023-10-03",44.9343,45.3011,44.7876,45.0077,2214500.0],["2023-10-04",44.7142,44.971,43.7972,44.3382,3053600.0],["2023-10-05",44.3566,44.8059,44.1548,44.1732,2300400.0],["2023-10-06",43.9256,44.0173,42.6509,43.4946,2912100.0],["2023-10-09",43.3479,43.5404,42.55,43.302,2275800.0],["2023-10-10",43.7147,44.5767,43.7055,44.3382,2393200.0],["2023-10-11",44.4391,44.7142,43.8522,44.2099,1743600.0],["2023-10-12",44.2099,44.2374,42.9077,43.2011,2071400.0],["2023-10-13",43.3662,43.4304,42.33,42.6601,2743700.0],["2023-10-16",42.8893,43.6321,42.4308,43.4396,1957300.0],["2023-10-17",43.1003,43.7147,42.9444,43.2837,1646100.0],["2023-10-18",43.1461,43.6597,42.8618,43.0361,2705400.0],["2023-10-19",42.981,43.3754,42.7059,42.7243,2618000.0],["2023-10-20",42.8343,43.0819,42.4125,42.4492,1707100.0],["2023-10-23",42.2933,42.4217,41.2112,41.4221,3177800.0],["2023-10-24",41.4588,41.9448,41.4038,41.6972,2057700.0],["2023-10-25",41.5597,41.8348,41.3396,41.6055,2242700.0],["2023-10-26",41.7339,42.5409,41.688,42.1099,1952400.0],["2023-10-27",41.954,42.3575,41.5963,41.8348,1508000.0],["2023-10-30",42.1741,42.5867,41.8714,42.4308,1945900.0],["2023-10-31",42.5867,42.6784,42.2291,42.5042,2370100.0],["2023-11-01",42.6417,42.7885,42.1741,42.6142,2981000.0],["2023-11-02",42.9444,43.678,42.761,43.6138,2362400.0],["2023-11-03",44.0081,44.2649,43.0361,43.1553,2701100.0],["2023-11-06",42.6876,43.0727,42.4125,42.7151,3038100.0],["2023-11-07",42.7151,43.2837,42.5776,42.8435,2333000.0],["2023-11-08",42.981,43.1278,42.1832,42.495,4331500.0],["2023-11-09",42.7426,43.0636,42.33,42.55,3154100.0],["2023-11-10",42.8252,43.1461,42.385,43.0544,3048100.0],["2023-11-13",42.1832,44.9251,41.3854,41.8348,8059900.0],["2023-11-14",41.954,43.9256,41.6147,43.7789,3877200.0],["2023-11-15",43.8522,44.3933,43.4946,44.3016,3009600.0],["2023-11-16",44.1824,44.6042,43.7147,44.3199,2737300.0],["2023-11-17",44.6225,44.7601,43.8981,44.6959,2364400.0],["2023-11-20",44.43,44.5767,44.0356,44.3933,2062600.0],["2023-11-21",44.2007,44.3107,43.4671,43.9989,2561200.0],["2023-11-22",44.3107,44.4024,43.8064,44.0265,1744200.0],["2023-11-24",43.5863,44.6042,43.5863,44.2924,1687600.0],["2023-11-27",44.3566,44.4758,43.623,43.6413,1822000.0],["2023-11-28",43.5588,44.164,43.192,44.0081,2502000.0],["2023-11-29",43.9256,43.9898,43.0728,43.1828,3071100.0],["2023-11-30",43.5813,43.8685,43.0994,43.4052,2765600.0],["2023-12-01",43.3496,44.7674,43.3496,44.6655,2507000.0],["2023-12-04",44.4801,46.3149,44.406,46.1667,3081000.0],["2023-12-05",46.0184,46.4354,45.8053,46.2779,2557300.0],["2023-12-06",46.1945,46.6578,45.8053,46.5095,3342000.0],["2023-12-07",46.6578,48.3629,46.2593,47.7605,4361300.0],["2023-12-08",47.8532,47.8995,47.4269,47.6123,2986100.0],["2023-12-11",47.5103,47.6864,47.3528,47.4825,2743300.0],["2023-12-12",47.325,47.4084,46.4261,46.491,2807200.0],["2023-12-13",46.5188,48.6223,46.3057,48.4555,2972200.0],["2023-12-14",48.7799,49.5675,48.3814,48.4926,3536800.0],["2023-12-15",48.437,48.6038,47.3343,48.0107,5916300.0],["2023-12-18",48.0015,48.6409,47.5289,47.9181,3129800.0],["2023-12-19",47.8717,48.0663,47.7235,47.9737,1781500.0],["2023-12-20",47.8625,48.2146,47.3806,47.4084,2484200.0],["2023-12-21",47.5474,48.02,47.2323,47.8717,1597500.0],["2023-12-22",47.8717,48.5667,47.7976,48.1312,1946600.0],["2023-12-26",47.9181,48.6779,47.9181,48.5853,2417600.0],["2023-12-27",48.5111,49.0486,48.3814,48.9467,1909400.0],["2023-12-28",48.8633,49.8085,48.7891,49.7343,2129300.0],["2023-12-29",49.5768,50.1328,49.4563,49.8085,2000800.0],["2024-01-02",49.6787,52.051,49.5768,51.4579,3122900.0],["2024-01-03",51.4579,51.6155,50.5961,50.6054,2804600.0],["2024-01-04",50.661,50.8556,49.966,50.1884,2426300.0],["2024-01-05",50.0031,51.2356,49.9104,50.8927,3627900.0],["2024-01-08",50.8371,51.4394,50.6795,50.8741,2251800.0],["2024-01-09",50.8185,51.3653,50.661,51.2726,1787800.0],["2024-01-10",51.1707,51.3375,50.4015,50.5035,1874500.0],["2024-01-11",50.3181,50.4664,49.8085,50.2996,1635200.0],["2024-01-12",50.5869,50.8742,50.1606,50.8463,2140200.0],["2024-01-16",50.9668,51.0039,50.3181,50.6239,1524100.0],["2024-01-17",50.2718,50.9112,49.9197,50.3274,2203400.0],["2024-01-18",50.1421,50.1513,49.1505,49.6417,1815000.0],["2024-01-19",49.7436,49.7436,48.7428,49.2061,2089100.0],["2024-01-22",49.1227,49.1598,48.3165,48.6965,1856500.0],["2024-01-23",48.9652,49.549,48.7243,49.4471,1863100.0],["2024-01-24",49.4656,49.7343,49.1505,49.2803,2727300.0],["2024-01-25",49.9382,50.1606,49.3266,50.0772,1551300.0],["2024-01-26",50.3367,51.4024,50.2904,50.9576,1844500.0],["2024-01-29",51.0595,51.0965,50.522,50.6517,1491000.0],["2024-01-30",50.522,51.0595,50.0123,51.0224,2063500.0],["2024-01-31",51.0873,51.2633,50.4757,50.7444,4236300.0],["2024-02-01",50.9205,52.5051,50.2718,52.4773,4048900.0],["2024-02-02",52.2364,52.6256,51.773,52.2271,4093200.0],["2024-02-05",56.0728,56.7214,52.19,53.2835,7486400.0],["2024-02-06",54.1175,54.3677,51.1336,51.3282,4373800.0],["2024-02-07",51.4579,51.5877,49.8919,49.9845,4187000.0],["2024-02-08",50.0401,50.4479,49.6417,50.0123,2562800.0],["2024-02-09",49.9011,49.9197,48.3258,48.7243,3629200.0],["2024-02-12",48.7984,49.1042,48.3443,48.6965,3101200.0],["2024-02-13",48.3721,48.576,47.4084,47.8254,3336500.0],["2024-02-14",47.7883,48.2239,47.4825,48.1683,3417900.0],["2024-02-15",48.4092,48.7891,48.1961,48.715,3436500.0],["2024-02-16",48.4277,49.3637,48.2331,49.2247,2569300.0],["2024-02-20",49.0115,50.2069,48.9096,50.0865,2815000.0],["2024-02-21",50.2162,50.4571,49.2339,49.7343,3392500.0],["2024-02-22",49.3451,49.5305,49.0486,49.1969,2918800.0],["2024-02-23",49.132,49.9289,48.9189,49.8641,2745100.0],["2024-02-26",50.0401,50.7907,49.7436,50.1513,2330800.0],["2024-02-27",50.2625,50.4293,49.9289,50.1606,1737100.0],["2024-02-28",50.1699,50.3923,49.7065,49.9382,3032300.0],["2024-02-29",50.3777,50.8266,50.1252,50.7238,2749400.0],["2024-03-01",50.7331,50.7331,49.7044,49.7512,4510700.0],["2024-03-04",48.9376,50.144,48.7318,49.9195,4488000.0],["2024-03-05",49.8914,50.5741,49.7512,50.2281,2374300.0],["2024-03-06",50.3123,50.3684,49.639,49.9382,4375300.0],["2024-03-07",50.1159,50.3123,49.6764,50.1907,3148700.0],["2024-03-08",50.2655,50.7051,50.1159,50.6022,2343100.0],["2024-03-11",50.6396,52.1265,50.5928,52.1172,2913900.0],["2024-03-12",52.0517,52.1826,51.6589,51.7992,2076100.0],["2024-03-13",52.2294,52.5473,51.874,52.2481,2287800.0],["2024-03-14",52.2481,52.8092,51.9769,52.4164,2791300.0],["2024-03-15",52.0611,52.7998,51.5841,52.5099,18216800.0],["2024-03-18",52.4351,52.6876,51.7244,52.4538,3298200.0],["2024-03-19",52.3042,53.4825,52.2668,53.4638,3566000.0],["2024-03-20",53.4919,54.427,53.4451,53.9595,2381900.0],["2024-03-21",53.922,54.6702,53.5854,54.3055,1761200.0],["2024-03-22",54.3616,54.6421,54.1652,54.2868,1651400.0],["2024-03-25",54.4551,54.8946,54.2961,54.6608,1694600.0],["2024-03-26",54.7356,54.8479,54.3429,54.399,1795600.0],["2024-03-27",54.6421,55.2313,54.6421,54.9975,2799100.0],["2024-03-28",55.1845,55.6241,54.904,54.9227,3405400.0],["2024-04-01",54.7076,54.8011,53.9969,54.0997,2231300.0],["2024-04-02",54.1371,54.4644,53.6789,53.8659,3592300.0],["2024-04-03",54.3055,54.5206,53.6134,54.0623,2927500.0],["2024-04-04",54.586,55.6802,54.3522,55.6241,2901600.0],["2024-04-05",55.5586,55.5586,54.9133,55.2219,1901400.0],["2024-04-08",55.1752,55.5492,54.9414,55.2593,1997000.0],["2024-04-09",55.5586,55.7176,55.1845,55.5586,1715500.0],["2024-04-10",55.2967,55.2967,54.3803,54.399,1403100.0],["2024-04-11",54.4551,55.6708,54.3616,55.4931,1863300.0],["2024-04-12",55.3996,55.3996,53.9314,54.0343,1331200.0],["2024-04-15",54.3522,54.5767,53.8098,54.3522,2365100.0],["2024-04-16",55.3622,55.3622,54.24,54.3803,2149800.0],["2024-04-17",54.7543,55.1658,54.2026,54.7824,1556900.0],["2024-04-18",54.904,55.2032,54.6702,55.0536,1525000.0],["2024-04-19",55.063,56.1103,54.904,56.0636,1607900.0],["2024-04-22",56.2506,56.9427,55.8859,56.6808,1705200.0],["2024-04-23",56.5499,57.2513,56.4283,57.0268,1426100.0],["2024-04-24",56.4564,57.6066,56.1103,57.3448,1797100.0],["2024-04-25",57.4383,57.7095,56.6995,56.9427,1452000.0],["2024-04-26",56.9707,57.3261,56.6808,56.6995,1402800.0],["2024-04-29",56.6995,57.0736,56.6995,57.0081,1835600.0],["2024-04-30",56.6714,56.9239,55.9701,56.7182,1878100.0],["2024-05-01",56.447,57.0642,56.0916,56.3815,2370400.0],["2024-05-02",56.6153,57.2232,56.5592,56.9988,2474200.0],["2024-05-03",57.2419,58.0181,56.8585,57.9994,3879800.0],["2024-05-06",56.7556,57.2606,52.5754,54.7076,11587900.0],["2024-05-07",54.8853,55.2593,54.3522,55.0723,3953400.0],["2024-05-08",55.0723,55.8953,54.7543,55.2967,2857600.0],["2024-05-09",55.3622,55.8111,54.9881,55.783,2417700.0],["2024-05-10",55.8017,56.1945,55.5118,55.783,1715400.0],["2024-05-13",55.914,56.3909,55.755,55.783,1873600.0],["2024-05-14",56.0168,56.447,55.8111,56.3629,2052500.0],["2024-05-15",56.5031,56.8491,56.1384,56.7743,2565900.0],["2024-05-16",56.9146,57.1671,56.5405,56.9801,2041300.0],["2024-05-17",56.9894,57.0362,56.2319,56.3441,2253100.0],["2024-05-20",56.1852,56.765,56.1478,56.6902,3954700.0],["2024-05-21",56.8491,57.2606,56.6247,57.0829,1742300.0],["2024-05-22",56.9052,57.0923,56.3628,56.3909,4329500.0],["2024-05-23",56.1197,56.8211,55.9888,56.4096,4060200.0],["2024-05-24",56.7182,57.0175,55.8111,55.8391,1675500.0],["2024-05-28",55.6147,55.7269,53.8566,54.0343,2541100.0],["2024-05-29",53.7724,54.0436,53.2674,53.6508,1921200.0],["2024-05-30",53.6508,53.7911,53.043,53.3703,1759900.0],["2024-05-31",53.5306,54.3796,53.3797,54.0023,10303900.0],["2024-06-03",54.2664,54.2664,53.0684,53.7853,2182500.0],["2024-06-04",53.5495,53.8419,53.2477,53.5212,1564600.0],["2024-06-05",53.4458,53.474,52.7949,53.1911,2874300.0],["2024-06-06",53.2099,53.5401,52.8987,53.1816,1949100.0],["2024-06-07",53.0024,53.408,52.5874,52.6911,1545000.0],["2024-06-10",52.5119,52.8138,51.8799,52.776,2412700.0],["2024-06-11",52.4836,52.71,52.1818,52.5591,1768300.0],["2024-06-12",52.6911,52.6911,51.38,51.6252,1640200.0],["2024-06-13",51.6441,51.9365,50.6254,50.8046,2651500.0],["2024-06-14",50.7763,51.0687,50.5688,50.9084,1771300.0],["2024-06-17",50.9367,52.6157,50.8518,52.4553,2840300.0],["2024-06-18",52.3516,52.8892,51.7196,52.0308,1486000.0],["2024-06-20",51.9365,53.2005,51.9365,52.9364,2034100.0],["2024-06-21",53.0401,53.1722,52.3233,53.1062,3264200.0],["2024-06-24",53.1062,54.5965,53.1062,54.4079,1866000.0],["2024-06-25",54.3324,54.3607,53.7759,53.8891,993400.0],["2024-06-26",53.3137,53.9174,53.1345,53.6721,1423700.0],["2024-06-27",53.6344,53.7665,53.0307,53.2382,1555600.0],["2024-06-28",53.3043,53.9174,53.0213,53.8985,3135600.0],["2024-07-01",54.0494,54.5777,53.9551,54.106,1263100.0],["2024-07-02",54.1438,54.5117,53.7853,53.974,1371200.0],["2024-07-03",53.9268,54.0117,53.1722,53.3892,716100.0],["2024-07-05",53.1345,53.2005,52.5119,52.8421,3195000.0],["2024-07-08",52.993,53.5778,52.71,53.4741,1538400.0],["2024-07-09",53.3326,53.3326,52.7006,52.7383,1594600.0],["2024-07-10",52.7572,53.2665,52.4931,53.2288,1363900.0],["2024-07-11",53.3609,54.0117,53.125,53.6533,1200000.0],["2024-07-12",53.8891,54.3136,53.6061,54.0683,1011800.0],["2024-07-15",54.1155,54.5117,53.7853,54.2098,1054400.0],["2024-07-16",54.5022,55.7379,54.0306,55.719,1468700.0],["2024-07-17",55.8983,57.2849,55.7379,57.0302,1856000.0],["2024-07-18",56.6434,57.2754,56.5963,57.0019,1509500.0],["2024-07-19",57.1528,57.1528,55.7568,56.3416,1418500.0],["2024-07-22",56.2567,56.4454,55.653,56.1341,1166200.0],["2024-07-23",56.1341,56.1812,55.5493,55.87,818500.0],["2024-07-24",55.87,56.0492,55.3323,56.0115,1565900.0],["2024-07-25",56.1624,57.5867,56.0963,56.8698,1970200.0],["2024-07-26",56.9359,57.8414,56.9359,57.549,1223200.0],["2024-07-29",57.3792,57.6999,56.7849,57.4075,1185900.0],["2024-07-30",57.2094,57.6716,56.851,57.4547,1276600.0],["2024-07-31",57.3981,57.9263,56.8981,57.4452,2043600.0],["2024-08-01",57.8037,58.1055,57.0113,57.3132,1874700.0],["2024-08-02",57.5018,58.0772,56.7189,57.7565,3074700.0],["2024-08-05",59.0677,60.275,58.4828,58.9639,5787600.0],["2024-08-06",59.0205,59.2469,57.7659,58.0489,4195300.0],["2024-08-07",58.2187,58.6243,57.5773,57.6716,2950900.0],["2024-08-08",57.3509,58.5771,57.2283,58.3696,2423900.0],["2024-08-09",58.181,58.3225,57.7093,58.1904,2051300.0],["2024-08-12",58.115,58.1338,56.6906,56.9076,2705500.0],["2024-08-13",57.2094,57.7188,57.0962,57.6999,1741800.0],["2024-08-14",57.8225,58.7658,57.8225,58.5111,2393100.0],["2024-08-15",58.7752,58.7752,58.2093,58.5206,2725800.0],["2024-08-16",58.3696,59.0299,57.9923,58.9733,1484700.0],["2024-08-19",58.9356,59.2091,58.5111,58.9262,1638200.0],["2024-08-20",58.8318,58.9262,58.0772,58.8696,3590700.0],["2024-08-21",58.9545,59.7468,58.813,59.7185,2730800.0],["2024-08-22",59.8128,59.9543,59.0865,59.4355,2412400.0],["2024-08-23",59.6525,59.9072,59.2186,59.86,2184400.0],["2024-08-26",60.0204,60.6712,59.9826,60.492,1950400.0],["2024-08-27",60.5203,60.6995,60.1901,60.3033,1557100.0],["2024-08-28",60.3128,61.9824,60.1902,61.9635,3043700.0],["2024-08-29",61.888,61.888,60.7844,60.9825,1371200.0],["2024-08-30",60.7734,61.2296,60.5928,61.1251,2055800.0],["2024-09-03",60.8874,61.8854,60.8874,61.6003,2584300.0],["2024-09-04",61.4863,62.6934,61.4672,62.4652,1777700.0],["2024-09-05",62.7314,62.8644,61.7809,61.9044,2798600.0],["2024-09-06",61.9995,62.988,61.9995,62.6078,3443300.0],["2024-09-09",62.8929,63.5678,62.4652,62.5223,2037000.0],["2024-09-10",62.5223,62.5983,60.013,60.051,2414600.0],["2024-09-11",59.7564,60.1366,58.2641,58.5968,2287200.0],["2024-09-12",58.4542,58.901,58.1026,58.6253,2149200.0],["2024-09-13",58.5873,59.0435,57.8459,58.3592,2146500.0],["2024-09-16",58.7204,59.3097,58.7204,58.7869,1421300.0],["2024-09-17",58.7394,59.4712,58.5303,58.7394,1429000.0],["2024-09-18",58.5398,59.2431,58.3307,58.7489,1399000.0],["2024-09-19",58.5588,58.8154,58.1501,58.6158,1532900.0],["2024-09-20",58.8154,58.8154,56.5058,57.1616,6068200.0],["2024-09-23",56.6673,57.4372,56.5818,57.4277,1954000.0],["2024-09-24",57.4277,58.1216,57.2376,57.5228,1707800.0],["2024-09-25",55.7454,56.2681,54.7474,55.0896,3450800.0],["2024-09-26",55.08,56.4772,54.947,56.3822,1957000.0],["2024-09-27",56.5533,57.2186,56.4297,56.7339,1759500.0],["2024-09-30",56.924,57.0285,56.2871,56.6103,1582400.0],["2024-10-01",56.4012,57.3897,56.3252,56.8004,1890600.0],["2024-10-02",56.4867,56.981,56.0115,56.2776,1754000.0],["2024-10-03",56.0115,56.3632,54.9565,55.1941,1612400.0],["2024-10-04",55.2131,55.8024,55.2131,55.6503,1040000.0],["2024-10-07",55.5743,55.6028,55.0325,55.3462,1276300.0],["2024-10-08",55.0991,55.5743,54.6808,55.4032,1393100.0],["2024-10-09",55.5078,55.6123,55.2226,55.3937,1551300.0],["2024-10-10",55.5363,56.078,55.2416,55.3082,2143500.0],["2024-10-11",55.5648,56.1351,55.3747,55.9165,1434500.0],["2024-10-14",56.078,56.9525,56.078,56.8859,1819000.0],["2024-10-15",56.7909,57.8174,56.7149,56.9049,1720200.0],["2024-10-16",56.9335,58.0835,56.9335,57.5988,1457500.0],["2024-10-17",57.5608,57.7129,56.7529,56.8289,1297900.0],["2024-10-18",57.019,57.1331,56.2301,57.038,1277300.0],["2024-10-21",56.9335,57.1141,55.8499,56.2491,1149900.0],["2024-10-22",56.2586,56.3062,55.8024,55.9735,1944600.0],["2024-10-23",55.3082,56.6008,55.2036,55.964,2684700.0],["2024-10-24",56.2206,56.4867,55.5648,56.1066,1703400.0],["2024-10-25",56.3157,56.4867,55.7169,55.7644,1809500.0],["2024-10-28",56.021,56.7719,55.945,56.2681,1235000.0],["2024-10-29",56.0115,56.1161,55.3557,55.4792,2934000.0],["2024-10-30",55.5648,56.002,55.3842,55.9165,2326900.0],["2024-10-31",56.04,56.4772,55.6788,55.6883,2109200.0],["2024-11-01",55.6788,55.9735,55.3462,55.4697,1890000.0],["2024-11-04",55.5933,56.0305,55.3462,55.4317,1611100.0],["2024-11-05",55.3177,56.3347,54.7569,56.3252,2413300.0],["2024-11-06",56.9335,57.4562,56.1256,56.2301,1825600.0],["2024-11-07",56.1256,56.4487,55.6598,55.8024,1925700.0],["2024-11-08",55.7549,57.1711,55.7169,56.6388,2462000.0],["2024-11-11",56.6388,57.1236,55.7834,55.8974,2693100.0],["2024-11-12",59.5188,62.6838,59.0815,59.5568,7041800.0],["2024-11-13",59.2336,60.1841,58.036,60.1651,2709500.0],["2024-11-14",60.2696,61.2866,60.2411,60.8399,3539100.0],["2024-11-15",61.1536,61.7714,60.4882,61.1346,3430300.0],["2024-11-18",61.9995,62.0946,61.1631,61.3437,2921700.0],["2024-11-19",61.0205,61.0965,59.7469,59.8039,2070100.0],["2024-11-20",59.8514,60.2506,59.8514,60.1176,2480200.0],["2024-11-21",60.1081,61.1821,59.8799,60.6118,3172700.0],["2024-11-22",60.935,61.3817,60.5738,60.6118,3870400.0],["2024-11-25",60.9635,61.2771,60.3742,60.6213,3868400.0],["2024-11-26",60.3552,60.6878,59.918,60.6498,1670000.0],["2024-11-27",60.9825,61.2866,60.8304,61.2581,1838400.0],["2024-11-29",61.1815,61.9957,61.1815,61.785,1131600.0],["2024-12-02",61.5359,61.7754,61.0282,61.6317,1755600.0],["2024-12-03",61.6317,61.8425,61.2102,61.488,2186900.0],["2024-12-04",60.9899,61.3922,60.3481,60.9324,1695300.0],["2024-12-05",60.9229,61.2965,60.6642,61.0187,1760900.0],["2024-12-06",61.0187,61.0665,59.9554,60.0033,1376100.0],["2024-12-09",60.0512,60.6642,59.9266,60.0033,1879900.0],["2024-12-10",60.147,60.4248,58.9592,59.7734,2150500.0],["2024-12-11",59.8117,60.1565,59.1699,59.3136,3045800.0],["2024-12-12",59.5626,59.6201,58.5952,58.6239,2100900.0],["2024-12-13",58.5664,58.6814,57.6947,57.9342,1625600.0],["2024-12-16",58.03,58.0779,57.1391,57.2253,1937800.0],["2024-12-17",56.9571,57.5798,56.8422,56.8997,1745300.0],["2024-12-18",56.3345,57.1966,56.2674,56.4782,1800400.0],["2024-12-19",56.2483,56.4878,55.3862,55.7502,2321900.0],["2024-12-20",55.8843,56.1621,55.3287,55.5777,5593700.0],["2024-12-23",54.7731,55.5586,54.5624,55.3957,1823000.0],["2024-12-24",55.2233,55.5299,55.0126,55.3095,682800.0],["2024-12-26",55.0796,55.7885,54.9838,55.6352,1821400.0],["2024-12-27",55.3383,55.9034,55.1658,55.5299,1543400.0],["2024-12-30",55.3191,55.5299,54.5241,54.7348,1514800.0],["2024-12-31",54.6869,55.2425,54.457,55.0222,3708700.0],["2025-01-02",55.0317,55.731,55.0126,55.7023,1665600.0],["2025-01-03",55.6352,56.1621,55.3957,55.731,1764200.0],["2025-01-06",55.4724,55.5107,54.1792,54.4091,2620600.0],["2025-01-07",54.4091,54.7156,53.1159,53.2405,2407700.0],["2025-01-08",53.2405,53.3554,52.4933,53.1255,4011600.0],["2025-01-10",52.5891,53.0968,51.7365,51.9856,3204800.0],["2025-01-13",52.5316,53.6236,52.1868,53.2883,2507800.0],["2025-01-14",53.2021,53.6332,52.9148,53.1255,2303900.0],["2025-01-15",53.4703,53.5757,52.9531,53.4129,1663000.0],["2025-01-16",53.0968,53.8152,52.9722,53.6619,2081500.0],["2025-01-17",53.4991,53.8727,53.2788,53.365,1908400.0],["2025-01-21",53.2117,54.1888,53.2021,54.0834,2166600.0],["2025-01-22",53.9301,53.9589,53.1542,53.2596,2060200.0],["2025-01-23",53.2596,54.0738,53.2309,53.7098,2721600.0],["2025-01-24",53.5949,54.3995,53.5182,54.0642,2831700.0],["2025-01-27",54.7252,56.1046,54.6965,55.6161,2613900.0],["2025-01-28",55.4053,55.7502,53.8535,54.1026,2178700.0],["2025-01-29",54.1696,54.6773,53.8344,54.2175,2057300.0],["2025-01-30",54.6007,54.6677,53.7673,54.3708,1605400.0],["2025-01-31",54.0259,54.8593,53.9493,54.1122,2933500.0],["2025-02-03",55.003,56.1429,53.8056,55.3095,4991300.0],["2025-02-04",55.3383,55.3383,53.8631,54.6103,3100500.0],["2025-02-05",54.6103,54.7635,54.1409,54.6869,1977400.0],["2025-02-06",55.2616,55.2712,54.5432,55.003,1580300.0],["2025-02-07",55.0701,55.5777,54.7539,55.5011,1660800.0],["2025-02-10",55.367,55.4245,54.8497,55.2808,3102800.0],["2025-02-11",55.3862,56.3153,55.2425,56.2962,1775600.0],["2025-02-12",55.7023,56.1333,55.3095,55.3479,1757400.0],["2025-02-13",55.3957,55.3957,54.8306,55.1467,2449100.0],["2025-02-14",55.7214,55.846,54.6486,54.6965,3151500.0],["2025-02-18",54.7444,55.549,54.1217,55.4532,3160500.0],["2025-02-19",55.1658,55.8939,55.1371,55.1754,2370700.0],["2025-02-20",54.9647,56.7272,54.9647,56.6219,3642300.0],["2025-02-21",56.7464,58.1162,56.7464,57.9055,3323500.0],["2025-02-24",57.6756,59.0933,57.3595,58.3078,3830700.0],["2025-02-25",58.6909,59.1986,58.279,58.758,2379100.0],["2025-02-26",58.576,58.576,57.4073,57.7618,2043800.0],["2025-02-27",57.6468,58.5185,57.1583,58.4227,1835700.0],["2025-02-28",59.0119,59.3789,58.4517,59.2437,2619900.0],["2025-03-03",59.2147,60.2288,59.1374,59.7169,2747700.0],["2025-03-04",60.1033,60.7504,58.3551,58.4324,2710700.0],["2025-03-05",58.162,59.1664,58.0944,58.6642,1920400.0],["2025-03-06",59.0505,59.3499,58.2489,58.4614,1545200.0],["2025-03-07",58.442,59.8618,58.3744,59.1471,1699700.0],["2025-03-10",59.6204,60.1322,59.1568,59.8135,3577500.0],["2025-03-11",59.6107,59.9198,59.1664,59.2147,3878000.0],["2025-03-12",58.4903,59.263,57.9495,58.0847,2904000.0],["2025-03-13",58.1716,58.5869,57.6404,57.9495,1900900.0],["2025-03-14",57.9688,58.1909,57.4666,57.8336,2224600.0],["2025-03-17",57.8239,58.7511,57.766,58.5193,2614600.0],["2025-03-18",58.5097,58.7511,58.1716,58.442,2603000.0],["2025-03-19",58.2392,58.9443,57.8432,58.7125,2140700.0],["2025-03-20",58.8187,58.8187,58.2006,58.3551,2251800.0],["2025-03-21",58.3358,58.867,58.1137,58.3648,5366400.0],["2025-03-24",58.2199,58.838,57.9978,58.3068,2453500.0],["2025-03-25",58.3068,58.3165,57.679,57.9012,1639900.0],["2025-03-26",57.9881,59.6686,57.9881,59.4851,1791000.0],["2025-03-27",59.8522,60.5379,59.7652,60.2481,2226500.0],["2025-03-28",60.4123,60.6248,60.0357,60.2385,1339500.0],["2025-03-31",60.2578,61.9577,60.2192,61.6293,2674700.0],["2025-04-01",61.6872,61.8128,60.6634,60.9532,2630100.0],["2025-04-02",61.1174,61.5423,60.3737,60.6055,1528500.0],["2025-04-03",61.2043,62.1605,60.8663,61.3878,2595600.0],["2025-04-04",59.9004,60.8469,57.6984,57.766,3322600.0],["2025-04-07",56.1917,57.4666,55.5059,56.24,3223900.0],["2025-04-08",57.2637,57.5631,55.3321,55.6798,2694700.0],["2025-04-09",54.8588,57.8143,54.8492,57.7177,2717200.0],["2025-04-10",57.8915,58.4034,56.7422,58.075,3125800.0],["2025-04-11",58.3938,58.8091,57.0802,58.471,2121800.0],["2025-04-14",58.4324,59.7749,58.2489,59.4658,2528900.0],["2025-04-15",59.63,59.63,58.7704,58.9056,1520000.0],["2025-04-16",59.3982,59.3982,58.4227,58.5869,1911600.0],["2025-04-17",58.925,59.7362,58.7994,59.1181,2520400.0],["2025-04-21",58.9636,59.0602,58.1233,58.7125,1590100.0],["2025-04-22",58.8187,59.601,58.6835,59.292,2634600.0],["2025-04-23",59.3596,60.055,59.0312,59.9101,2365500.0],["2025-04-24",59.6204,59.8715,59.0602,59.3209,2125100.0],["2025-04-25",59.3113,59.4658,58.2199,58.5483,1462900.0],["2025-04-28",58.4903,58.7994,57.8529,58.0557,1956000.0],["2025-04-29",57.8722,58.5869,57.341,58.5097,2263500.0],["2025-04-30",59.0795,59.263,58.2006,59.1471,2959500.0],["2025-05-01",58.5193,58.838,57.9785,58.5386,2780700.0],["2025-05-02",58.925,59.4272,58.5483,58.7125,3934900.0],["2025-05-05",55.6315,56.4235,52.6278,54.1634,11981000.0],["2025-05-06",54.0282,54.231,53.0721,53.8447,7290500.0],["2025-05-07",53.9123,53.9896,53.1686,53.2942,4068000.0],["2025-05-08",53.4004,54.8299,53.3425,54.4146,5335200.0],["2025-05-09",54.3469,54.7236,53.2459,53.4101,2804200.0],["2025-05-12",53.8351,54.1634,53.3232,54.0765,3291300.0],["2025-05-13",54.1151,54.3083,53.4487,53.468,2958100.0],["2025-05-14",53.3715,53.4004,52.5409,52.6374,3379300.0],["2025-05-15",52.7244,53.7868,52.705,53.7481,2677900.0],["2025-05-16",53.6998,54.1828,53.6226,54.0282,5641700.0],["2025-05-19",54.0862,54.4049,53.7192,54.1345,2752900.0],["2025-05-20",54.26,54.8878,54.26,54.8105,2906800.0],["2025-05-21",54.8492,55.1003,54.3663,54.3856,3120200.0],["2025-05-22",54.2793,54.6174,53.497,53.5839,2369600.0],["2025-05-23",53.4874,53.7868,52.8209,53.6516,2629600.0],["2025-05-27",53.9896,53.9896,53.0914,53.9123,2141200.0],["2025-05-28",53.9896,54.0379,53.2942,53.468,2327900.0],["2025-05-29",53.4777,54.2117,53.2845,54.2021,2930800.0],["2025-05-30",54.0851,55.0012,53.7928,54.7283,4838700.0],["2025-06-02",54.5139,54.7478,53.9877,54.7283,1749000.0],["2025-06-03",54.319,54.5626,53.8123,54.3677,2597300.0],["2025-06-04",54.3093,54.5821,53.9292,54.2021,2682800.0],["2025-06-05",54.1728,54.1923,53.5004,53.8318,2691500.0],["2025-06-06",54.0851,54.3483,53.7928,53.9,1762800.0],["2025-06-09",53.8707,54.2216,53.5881,53.8513,3480600.0],["2025-06-10",54.0364,54.6601,53.8512,54.2605,2246900.0],["2025-06-11",54.2216,54.2313,53.7441,53.9584,2398200.0],["2025-06-12",53.861,54.2703,53.403,54.2508,1924400.0],["2025-06-13",54.1728,54.4554,53.2276,53.4127,3090000.0],["2025-06-16",53.5492,53.7928,53.0229,53.5004,3781000.0],["2025-06-17",53.4517,53.9585,53.286,53.3348,2389400.0],["2025-06-18",53.4127,53.5979,52.8767,52.945,2285100.0],["2025-06-20",52.9645,53.4225,52.906,53.0229,3954800.0],["2025-06-23",53.3153,53.939,53.1496,53.7051,2362900.0],["2025-06-24",53.7051,54.4749,53.6271,54.0949,2398200.0],["2025-06-25",53.8025,53.8805,53.2471,53.2471,1802600.0],["2025-06-26",53.403,53.8025,53.3055,53.6174,2427400.0],["2025-06-27",53.6564,54.0851,53.3055,53.8318,3262400.0],["2025-06-30",53.6856,54.6114,53.6564,54.5139,2489500.0],["2025-07-01",54.4554,56.2485,54.397,55.888,2985700.0],["2025-07-02",55.8587,56.1121,55.5566,55.9854,1878000.0],["2025-07-03",55.9952,56.1706,55.7126,55.8977,1483600.0],["2025-07-07",55.4689,55.7808,54.0072,54.3288,3480200.0],["2025-07-08",54.1144,54.7673,53.7733,54.2898,2402900.0],["2025-07-09",54.4457,54.4457,53.2665,53.6758,2702200.0],["2025-07-10",53.2568,53.783,53.0034,53.2471,2972500.0],["2025-07-11",53.2471,53.2471,52.2141,52.8378,3170100.0],["2025-07-14",52.9157,53.2178,52.5259,52.9352,2250100.0],["2025-07-15",52.8378,52.9547,51.3663,51.4052,2679400.0],["2025-07-16",51.4247,52.3213,51.4052,52.2628,3105700.0],["2025-07-17",52.2336,52.7598,52.0192,52.6039,2884900.0],["2025-07-18",52.7208,52.7403,51.9412,52.0484,1818000.0],["2025-07-21",52.0679,52.4285,51.8145,51.951,2218900.0],["2025-07-22",52.0776,53.1204,52.0776,53.0814,2035300.0],["2025-07-23",52.9839,53.4517,52.6818,53.0034,2295900.0],["2025-07-24",52.9839,53.2178,52.5357,52.6234,1696600.0],["2025-07-25",52.6234,52.7501,52.2141,52.5649,1866800.0],["2025-07-28",52.2628,52.5454,51.7073,52.0874,2214300.0],["2025-07-29",52.1069,52.945,51.912,52.2823,2657500.0],["2025-07-30",52.1264,52.37,51.3857,51.5709,2707000.0],["2025-07-31",51.376,51.6099,50.8985,50.9667,2486800.0],["2025-08-01",51.337,51.5027,50.5282,51.1908,4369900.0],["2025-08-04",53.2568,54.1046,52.2433,52.4382,5957700.0],["2025-08-05",52.5064,53.6758,52.4772,53.3932,3637700.0],["2025-08-06",53.5102,54.7868,53.3835,54.6406,3465700.0],["2025-08-07",54.7965,55.1181,54.0949,54.9037,2557400.0],["2025-08-08",55.1376,55.849,54.933,55.5859,2497300.0],["2025-08-11",55.5859,55.8198,54.7478,55.2351,2137700.0],["2025-08-12",55.2058,55.6249,54.5724,55.0012,2794300.0],["2025-08-13",54.738,56.268,54.7186,56.2193,2587500.0],["2025-08-14",55.81,56.0536,54.5237,54.8647,2392000.0],["2025-08-15",55.0694,55.6346,54.8647,55.352,1971800.0],["2025-08-18",55.3617,55.4787,54.4262,54.6406,2706900.0],["2025-08-19",54.8258,55.4202,54.6991,55.2643,2222700.0],["2025-08-20",55.5566,56.0634,54.8647,55.1376,2398800.0],["2025-08-21",55.0499,55.7223,54.6796,55.5177,1841300.0],["2025-08-22",55.8685,56.2778,55.6833,56.1413,1986800.0],["2025-08-25",55.9367,56.0829,55.5079,55.9952,2159800.0],["2025-08-26",55.7905,56.0244,55.43,55.771,4071100.0],["2025-08-27",55.6346,56.0829,55.5664,55.9659,1869000.0],["2025-08-28",55.9562,55.9757,54.0949,54.6893,3289900.0],["2025-08-29",54.9253,55.9184,54.7975,55.8299,2591500.0],["2025-09-02",55.7709,55.9479,55.2105,55.5939,2675000.0],["2025-09-03",55.4268,55.5939,54.4828,55.4071,3287100.0],["2025-09-04",55.5546,55.6234,55.0335,55.24,1946100.0],["2025-09-05",55.1711,55.7316,54.768,55.2596,2013500.0],["2025-09-08",54.8368,55.1318,54.4337,54.9646,2860600.0],["2025-09-09",54.768,55.1416,54.6697,54.9056,2235400.0],["2025-09-10",54.6697,54.7483,53.9027,54.4927,2197200.0],["2025-09-11",54.8368,55.4858,54.6205,55.1416,2932600.0],["2025-09-12",55.0826,55.1318,54.1879,54.2075,2357200.0],["2025-09-15",54.355,54.4533,53.0079,53.0964,2712000.0],["2025-09-16",53.1456,53.7061,52.8899,53.4307,2944500.0],["2025-09-17",53.4406,53.8929,53.1554,53.2144,2303200.0],["2025-09-18",53.0473,53.4012,52.8506,53.1063,1995600.0],["2025-09-19",53.3128,53.3717,52.6933,52.6933,3710800.0],["2025-09-22",52.6736,53.2636,52.3983,52.7621,3168100.0],["2025-09-23",52.9489,53.2538,52.6638,52.9489,1988700.0],["2025-09-24",52.7621,53.7257,52.7425,53.5487,2245900.0],["2025-09-25",53.8339,53.8339,52.8015,52.8506,2543500.0],["2025-09-26",53.0866,53.4111,52.9686,53.2833,2311400.0],["2025-09-29",52.9981,53.2931,52.0738,53.0571,4082700.0],["2025-09-30",53.1358,53.5389,52.5458,53.3914,4233000.0],["2025-10-01",53.4996,53.8634,53.3816,53.5586,2493400.0],["2025-10-02",53.2439,53.8241,53.1456,53.5094,2850500.0],["2025-10-03",53.5291,53.9224,53.5094,53.7749,1619500.0],["2025-10-06",53.6077,53.7651,53.1849,53.2439,3232600.0],["2025-10-07",53.2439,53.3226,52.1623,53.3029,3347900.0],["2025-10-08",53.1849,53.2538,51.415,51.5429,4312100.0],["2025-10-09",51.7297,51.7297,50.7071,50.7169,3130200.0],["2025-10-10",50.9136,51.2676,50.6678,51.2282,3272600.0],["2025-10-13",50.8448,51.3364,50.6383,51.2282,3280300.0],["2025-10-14",50.7169,52.0443,50.2155,51.9657,3119300.0],["2025-10-15",51.8673,52.3786,51.6609,51.9263,2084200.0],["2025-10-16",51.9263,52.182,51.0316,51.2872,2678900.0],["2025-10-17",51.1201,51.6609,50.7268,51.6019,2232300.0],["2025-10-20",51.6609,51.8378,51.2872,51.6019,2088800.0],["2025-10-21",51.6019,51.8673,51.4052,51.474,1754800.0],["2025-10-22",51.4052,52.3492,51.0611,51.8379,2919100.0],["2025-10-23",51.6215,51.8182,50.7268,50.9431,2139800.0],["2025-10-24",50.9332,51.1791,50.1958,50.5203,2410500.0],["2025-10-27",50.6088,51.3167,50.4023,51.2184,2449900.0],["2025-10-28",51.0414,51.7592,50.6678,51.2676,2454600.0],["2025-10-29",50.8251,50.8939,49.8025,49.8713,2867300.0],["2025-10-30",49.7435,50.6874,49.714,50.5498,2743600.0],["2025-10-31",50.1565,50.6874,49.773,50.5498,2484200.0],["2025-11-03",50.363,50.9627,49.891,50.7661,2707400.0],["2025-11-04",50.9529,51.3757,50.5498,51.1692,2291900.0],["2025-11-05",51.2872,51.8575,51.1594,51.5527,2601500.0],["2025-11-06",51.4052,51.9657,50.8153,50.8251,2242600.0],["2025-11-07",51.1201,52.4573,49.8025,51.7985,8163500.0],["2025-11-10",54.4828,54.7483,52.0247,52.9981,6190400.0],["2025-11-11",53.3324,54.7877,53.1063,54.5812,3544500.0],["2025-11-12",54.532,54.6205,53.0669,53.1554,3210500.0],["2025-11-13",53.2636,54.2469,53.1653,53.3914,3091600.0],["2025-11-14",53.4897,53.7552,52.4475,53.0768,3318000.0],["2025-11-17",53.0473,53.0473,52.1722,52.2213,2906000.0],["2025-11-18",52.4475,53.0473,52.0345,52.7621,2578200.0],["2025-11-19",52.6835,52.9686,52.123,52.1623,2702000.0],["2025-11-20",52.123,52.7621,51.769,51.828,3167500.0],["2025-11-21",52.182,53.1948,52.0148,52.772,3350900.0],["2025-11-24",52.831,56.7149,52.8113,56.2134,8868700.0],["2025-11-25",56.4985,56.9312,55.7414,56.1839,3503000.0],["2025-11-26",56.2331,57.2557,56.1937,56.941,2527800.0],["2025-11-28",56.8132,57.4425,56.8132,57.0787,1663300.0],["2025-12-01",57.039,58.1996,57.0291,57.8326,3704600.0],["2025-12-02",57.3862,57.7334,56.5926,56.8803,3234200.0],["2025-12-03",57.0191,57.5449,56.3248,56.3248,3538400.0],["2025-12-04",56.4537,56.6918,55.5709,55.6899,2315700.0],["2025-12-05",55.5709,56.5232,55.3725,56.4636,3435300.0],["2025-12-08",56.3446,56.4041,55.4022,55.7693,3047500.0],["2025-12-09",55.5113,55.7693,54.9558,55.4617,2849000.0],["2025-12-10",55.5709,57.3663,55.5014,57.2076,4959700.0],["2025-12-11",57.4655,59.1718,57.4358,59.0825,4986000.0],["2025-12-12",59.1023,59.8959,58.6559,59.4297,3883300.0],["2025-12-15",59.9257,59.9852,58.5964,59.0527,3457700.0],["2025-12-16",59.3503,59.4297,57.6838,57.7235,2625600.0],["2025-12-17",57.7631,58.0607,57.5052,58.031,2028500.0],["2025-12-18",58.0111,58.1698,57.6639,57.783,2515500.0],["2025-12-19",57.654,58.269,57.3465,58.0012,5297200.0],["2025-12-22",57.783,58.2889,57.6044,58.1698,1752700.0],["2025-12-23",58.1103,58.1103,57.039,57.3267,1769900.0],["2025-12-24",57.3366,57.9119,57.3267,57.7929,623400.0],["2025-12-26",57.7532,58.1798,57.6243,58.0905,1086200.0],["2025-12-29",58.0607,58.1798,57.8028,58.1103,1704100.0],["2025-12-30",58.269,58.9337,57.9814,58.7055,2597700.0],["2025-12-31",58.646,58.646,58.1401,58.15,1480000.0],["2026-01-02",58.1004,58.1004,57.2572,57.5747,1745600.0],["2026-01-05",57.1977,57.2969,56.3545,56.672,2586600.0],["2026-01-06",56.5628,56.8307,55.4419,55.5213,3223500.0],["2026-01-07",55.5014,56.0371,55.2534,55.7494,3376900.0],["2026-01-08",56.4934,57.4556,56.2355,56.91,3482600.0],["2026-01-09",56.9993,57.6243,56.5728,57.5647,2374300.0],["2026-01-12",57.7036,58.9734,57.3564,58.9436,3663100.0],["2026-01-13",59.142,59.6479,58.7353,59.5983,2605500.0],["2026-01-14",59.6975,60.2927,59.6181,59.9554,1831400.0],["2026-01-15",59.9257,60.253,59.39,59.9455,2722400.0],["2026-01-16",59.8761,60.1737,59.1221,59.5884,1843800.0],["2026-01-20",59.2709,60.8879,59.0924,60.4117,3789000.0],["2026-01-21",60.6399,60.9474,59.3701,59.509,2726400.0],["2026-01-22",59.3999,60.6399,59.3305,60.63,4426700.0],["2026-01-23",60.62,61.3839,60.4018,61.1656,3432800.0],["2026-01-26",61.5029,63.2389,61.4235,63.219,3996500.0],["2026-01-27",63.1099,65.322,62.9611,65.2228,3550500.0],["2026-01-28",65.0244,65.4312,63.8142,64.0821,3122400.0],["2026-01-29",64.4193,65.3617,64.3896,64.6971,2767500.0],["2026-01-30",64.6475,65.4312,64.1217,64.8062,4432800.0],["2026-02-02",63.3778,65.6196,62.3461,65.2129,4205300.0],["2026-02-03",64.707,64.9352,62.9115,64.2408,4960400.0],["2026-02-04",64.7467,65.4708,64.1217,64.4789,3330400.0],["2026-02-05",64.9054,65.1931,64.2011,64.6772,1945500.0],["2026-02-06",64.8856,65.8776,63.8142,64.7368,2766500.0],["2026-02-09",64.8459,65.0244,64.2309,64.8756,2357900.0],["2026-02-10",64.8955,65.4212,63.8341,64.4392,2165400.0],["2026-02-11",63.9928,64.4689,63.7051,63.8241,1855000.0],["2026-02-12",63.8638,64.0126,62.733,62.8024,2263400.0],["2026-02-13",62.9115,63.6158,62.6536,63.4274,2122900.0],["2026-02-17",63.5563,64.0424,61.6815,62.3957,2576600.0],["2026-02-18",62.4255,63.5464,62.1179,63.4472,2940700.0],["2026-02-19",63.2389,63.8142,62.9512,63.8142,1828000.0],["2026-02-20",63.8737,63.9829,63.1694,63.348,4478900.0],["2026-02-23",63.1992,63.4174,62.356,62.4552,3295600.0],["2026-02-24",62.3362,63.0405,62.2866,62.9115,2412400.0],["2026-02-25",62.3659,62.7429,61.3045,62.108,3540400.0],["2026-02-26",62.4056,63.1099,62.1576,63.1,3063200.0],["2026-02-27",62.75,64.99,62.75,64.99,5717700.0],["2026-03-02",64.75,64.85,64.0,64.4,2875900.0],["2026-03-03",63.73,64.53,62.94,63.0,4205800.0],["2026-03-04",63.43,63.43,62.29,62.92,2358400.0],["2026-03-05",62.56,62.57,61.71,62.06,2624600.0],["2026-03-06",61.51,61.87,60.98,61.43,2741300.0],["2026-03-09",60.74,61.56,59.78,61.33,3506400.0],["2026-03-10",61.19,61.31,60.23,60.24,3429800.0],["2026-03-11",60.03,60.49,59.21,59.81,3511500.0],["2026-03-12",59.29,61.13,59.28,61.03,4385000.0],["2026-03-13",61.08,61.41,60.09,60.32,3287800.0],["2026-03-16",60.63,62.08,60.55,61.83,2832600.0],["2026-03-17",62.4,62.77,61.7,62.07,2482900.0],["2026-03-18",61.5,61.87,60.65,61.22,3251900.0],["2026-03-19",61.04,61.04,58.9,59.12,3966800.0],["2026-03-20",59.08,59.48,57.96,58.18,5879700.0],["2026-03-23",58.61,60.12,57.9,59.7,3250800.0],["2026-03-24",59.59,61.35,59.4,60.89,3741000.0],["2026-03-25",61.4,61.5,60.26,61.45,1927800.0],["2026-03-26",61.5,63.53,61.25,62.96,3095500.0],["2026-03-27",63.03,64.25,62.64,63.92,2462000.0],["2026-03-30",64.24,64.28,63.44,63.76,2288000.0],["2026-03-31",64.23,64.23,63.23,64.07,2525100.0],["2026-04-01",63.88,64.64,63.28,64.3,2364200.0],["2026-04-02",64.67,64.75,63.97,64.63,1655800.0],["2026-04-06",65.23,65.23,64.38,64.5,2228600.0],["2026-04-07",64.3,64.67,64.0,64.19,2074300.0],["2026-04-08",64.4,64.65,63.82,64.65,2407700.0],["2026-04-09",64.03,65.42,63.84,65.42,2788700.0],["2026-04-10",65.47,65.64,64.95,65.64,1959700.0],["2026-04-13",65.62,65.62,63.95,64.45,2055200.0],["2026-04-14",64.1,65.45,64.0,64.96,1739700.0],["2026-04-15",64.81,64.81,62.98,63.38,3421900.0],["2026-04-16",63.28,64.01,63.2,63.99,2641900.0],["2026-04-17",63.5,64.93,63.34,64.82,2417800.0],["2026-04-20",64.46,65.06,63.31,63.67,3096700.0],["2026-04-21",63.53,64.79,63.01,64.57,2217300.0],["2026-04-22",64.53,64.79,63.84,64.55,2415700.0],["2026-04-23",64.75,65.56,64.59,65.23,2118500.0],["2026-04-24",65.27,65.29,63.53,64.03,2099000.0],["2026-04-27",63.99,64.59,63.53,63.61,2257100.0],["2026-04-28",64.3,64.41,63.02,64.11,2355700.0],["2026-04-29",63.99,64.45,63.18,63.58,3289100.0],["2026-04-30",63.5,64.57,63.45,64.07,3073300.0],["2026-05-01",64.23,64.52,63.51,63.68,3896300.0],["2026-05-04",65.22,68.81,62.05,68.75,6245300.0],["2026-05-05",69.04,69.48,66.85,68.44,3805000.0],["2026-05-06",68.78,68.93,67.38,68.09,2592900.0],["2026-05-07",67.77,68.15,66.52,67.94,2560200.0],["2026-05-08",68.23,68.88,67.31,68.38,2119100.0],["2026-05-11",68.66,68.9,65.15,67.08,3467800.0],["2026-05-12",67.45,68.16,66.91,67.46,2144100.0],["2026-05-13",67.47,68.04,66.1,66.89,2465900.0],["2026-05-14",67.2,67.74,66.51,66.66,2180100.0],["2026-05-15",66.98,67.31,65.62,65.79,3589400.0],["2026-05-18",66.41,66.95,65.99,66.68,2603900.0],["2026-05-19",66.74,66.87,65.54,66.16,2487100.0],["2026-05-20",66.39,66.78,65.73,66.52,2248600.0],["2026-05-21",66.5,67.0,65.77,66.47,3284700.0],["2026-05-22",66.48,66.96,65.02,65.05,2031600.0],["2026-05-26",65.01,65.76,64.73,65.13,2375600.0],["2026-05-27",65.55,66.86,65.55,66.02,2142100.0],["2026-05-28",63.68,64.22,61.98,62.0,3783400.0],["2026-05-29",61.8,62.4,60.85,61.02,4347500.0],["2026-06-01",60.27,60.79,59.56,59.93,3619900.0],["2026-06-02",60.07,60.35,59.57,59.59,3466600.0],["2026-06-03",59.45,60.2,56.15,57.09,5089000.0],["2026-06-04",57.49,58.09,56.25,56.88,8490200.0],["2026-06-05",57.41,59.55,56.99,58.73,4506400.0],["2026-06-08",58.13,58.59,56.7,56.99,4382200.0],["2026-06-09",56.85,57.3,56.17,56.47,3774100.0],["2026-06-10",57.0,57.11,55.75,56.13,3279300.0],["2026-06-11",55.97,56.52,55.51,55.64,3595000.0],["2026-06-12",56.13,57.92,56.08,57.43,4470400.0],["2026-06-15",57.29,57.5,56.66,57.3,3564000.0],["2026-06-16",57.42,57.94,56.88,57.24,2199800.0],["2026-06-17",56.77,57.09,55.79,56.2,3277400.0],["2026-06-18",55.7,56.43,54.63,55.46,7344500.0],["2026-06-22",55.31,56.01,55.22,55.51,3470800.0],["2026-06-23",56.16,57.56,56.16,57.42,3624100.0],["2026-06-24",57.8,58.3,57.51,57.81,3267500.0],["2026-06-25",57.79,58.45,57.4,57.8,2487800.0],["2026-06-26",58.38,58.99,57.97,58.55,4608700.0],["2026-06-29",58.62,58.84,58.05,58.65,3477000.0],["2026-06-30",58.53,58.53,56.44,57.25,4206100.0],["2026-07-01",57.67,59.11,57.61,58.43,2482400.0],["2026-07-02",57.66,58.99,57.66,58.89,2173400.0],["2026-07-06",58.82,59,58.025,58.75,2525421.738502],["2026-07-07",59.6,60.13,58.75,58.82,2316225.583234],["2026-07-08",59.01,59.3088,58.15,58.3,3424363.729747],["2026-07-09",58.01,58.17,57.43,57.71,2808456.084417],["2026-07-10",57.65,58.12,57.22,57.83,2925867.843563],["2026-07-13",58.2,58.6999,57.69,57.92,2502118.390454],["2026-07-14",57.42,57.7766,57.28,57.48,2100294.330027],["2026-07-15",57.44,58.165,57.32,57.47,2961106.765041],["2026-07-16",57.88,58.625,57.735,57.83,3266207.682911],["2026-07-17",58.41,59.18,57.22,57.77,2918119.223787],["2026-07-20",57.58,58.275,57.505,58,2515047.999721],["2026-07-21",57.71,58.14,56.955,57.05,2258642.943227],["2026-07-22",57.51,57.7,56.97,57.06,1753123.652034],["2026-07-23",56.49,56.78,56.19,56.75,2656174.808378],["2026-07-24",57.02,57.505,56.66,57.45,2115004.597115],["2026-07-27",60.268,61.75,59.59,60.71,5385111.587276],["2026-07-28",61.6,63.03,61,61.18,4483095.247212],["2026-07-29",60.82,61.54,60.735,61.04,2996314.793356],["2026-07-30",60.54,60.91,60.08,60.65,2426904.380308],["2026-07-31",59.91,60.64,57.67,57.96,5253780.541048],["2026-08-03",55.89,59.91,54.53,59.61,5808492.232742],["2026-08-04",59.55,59.75,57.97,58.74,4629710.578746],["2026-08-05",59,59.035,58.09,58.19,2862277.66381],["2026-08-06",58.65,58.835,57.685,58.54,2573158.269852],["2026-08-07",58.67,58.77,57.86,58.04,2569708.402403],["2026-08-10",57.81,58.28,57.32,57.6,365310.966684],["2026-08-11",56.82,56.91,55.875,56.43,2590309.541563],["2026-08-12",56.1,56.6036,55.65,55.81,2119450.243852],["2026-08-13",56.4,56.99,56.22,56.39,2086171.317313],["2026-08-14",57.75,58.98,57.675,58.17,3630574.495707],["2026-08-17",57.67,58.66,57.28,58.61,3287331.340053],["2026-08-18",58.83,58.95,57.6,57.99,3480241.528732],["2026-08-19",58.57,59.85,58.47,58.55,2873315.649953],["2026-08-20",58.37,59.065,57.915,58.4,2002889.858823],["2026-08-21",58.37,58.51,57.26,58.48,4748693.968563],["2026-08-24",58.94,59.145,57.795,57.87,2313430.000609],["2026-08-25",57.68,57.68,57.01,57.17,2046758.407457],["2026-08-26",57,57.19,56.5,56.55,2042316.899196],["2026-08-27",56.07,56.205,55.11,55.35,2288227.172495],["2026-08-28",55,55.695,55,55.4,1959653.689855],["2026-08-31",55.22,55.68,54.7,55.14,3186252.282667],["2026-09-01",54.75,55.085,54.6619,55.06,2099091.530202],["2026-09-02",55.16,56.54,54.88,55.81,2965168.237605],["2026-09-03",52.16,53.15,51.05,51.76,7284073.348619],["2026-09-04",51.1,51.71,50.71,51.42,5833534.053553],["2026-09-08",51.45,52.735,51.35,52.28,5275148.392921],["2026-09-09",52.32,53.05,51.48,51.74,3936642.643913],["2026-09-10",52.29,53.02,51.6391,52.46,3616486.612532],["2026-09-11",52.74,53.04,52.18,52.98,3903322.871129],["2026-09-14",53.61,54.24,52.69,53.16,3189264.553337]]}