{"t":"WELL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-19",0.4028,0.4441,0.4028,0.4028,1200.0],["1980-03-20",0.4028,0.4441,0.4028,0.4028,300.0],["1980-03-21",0.4028,0.4441,0.4028,0.4028,1050.0],["1980-03-24",0.4028,0.4028,0.4028,0.4028,0.0],["1980-03-25",0.4028,0.4028,0.4028,0.4028,0.0],["1980-03-26",0.4028,0.4338,0.3925,0.3925,1800.0],["1980-03-27",0.3925,0.3925,0.3925,0.3925,0.0],["1980-03-28",0.3925,0.4338,0.3925,0.3925,300.0],["1980-03-31",0.3925,0.3925,0.3925,0.3925,0.0],["1980-04-01",0.3925,0.4338,0.3925,0.3925,300.0],["1980-04-02",0.3925,0.3925,0.3925,0.3925,0.0],["1980-04-03",0.3925,0.4338,0.3925,0.3925,5550.0],["1980-04-07",0.3925,0.4338,0.3925,0.3925,1950.0],["1980-04-08",0.3924,0.4234,0.3821,0.3821,300.0],["1980-04-09",0.3821,0.4234,0.3821,0.3821,900.0],["1980-04-10",0.3821,0.4234,0.3821,0.3821,150.0],["1980-04-11",0.3821,0.4234,0.3821,0.3821,750.0],["1980-04-14",0.3821,0.4234,0.3821,0.3821,450.0],["1980-04-15",0.3821,0.3821,0.3821,0.3821,0.0],["1980-04-16",0.3821,0.4234,0.3821,0.3821,1500.0],["1980-04-17",0.3821,0.3821,0.3821,0.3821,0.0],["1980-04-18",0.3821,0.3821,0.3821,0.3821,0.0],["1980-04-21",0.3821,0.4234,0.3821,0.3821,4500.0],["1980-04-22",0.4028,0.4441,0.4028,0.4028,3600.0],["1980-04-23",0.4028,0.4441,0.4028,0.4028,300.0],["1980-04-24",0.4028,0.4028,0.4028,0.4028,0.0],["1980-04-25",0.4028,0.4028,0.4028,0.4028,0.0],["1980-04-28",0.4028,0.4441,0.4028,0.4028,300.0],["1980-04-29",0.4131,0.4544,0.4131,0.4131,150.0],["1980-04-30",0.4131,0.4544,0.4131,0.4131,150.0],["1980-05-01",0.4338,0.4751,0.4338,0.4338,1200.0],["1980-05-02",0.4338,0.4751,0.4338,0.4338,1650.0],["1980-05-05",0.4338,0.4751,0.4338,0.4338,750.0],["1980-05-06",0.4338,0.4751,0.4338,0.4338,150.0],["1980-05-07",0.4441,0.4854,0.4441,0.4441,1500.0],["1980-05-08",0.4441,0.4854,0.4441,0.4441,600.0],["1980-05-09",0.4441,0.4441,0.4441,0.4441,0.0],["1980-05-12",0.4441,0.4854,0.4441,0.4441,150.0],["1980-05-13",0.4441,0.4441,0.4441,0.4441,0.0],["1980-05-14",0.4544,0.4957,0.4544,0.4544,5250.0],["1980-05-15",0.4544,0.4544,0.4544,0.4544,0.0],["1980-05-16",0.4544,0.4544,0.4544,0.4544,0.0],["1980-05-19",0.4544,0.4544,0.4544,0.4544,0.0],["1980-05-20",0.4544,0.4854,0.4441,0.4441,300.0],["1980-05-21",0.4441,0.4854,0.4441,0.4441,450.0],["1980-05-22",0.4544,0.4957,0.4544,0.4544,600.0],["1980-05-23",0.4647,0.5061,0.4647,0.4647,750.0],["1980-05-27",0.4647,0.4647,0.4647,0.4647,0.0],["1980-05-28",0.4854,0.5267,0.4854,0.4854,1500.0],["1980-05-29",0.4854,0.5267,0.4854,0.4854,750.0],["1980-05-30",0.4854,0.4854,0.4854,0.4854,0.0],["1980-06-02",0.4854,0.4854,0.4854,0.4854,0.0],["1980-06-03",0.4854,0.4854,0.4854,0.4854,0.0],["1980-06-04",0.4854,0.5267,0.4854,0.4854,2250.0],["1980-06-05",0.4854,0.5267,0.4854,0.4854,4050.0],["1980-06-06",0.4957,0.537,0.4957,0.4957,750.0],["1980-06-09",0.4957,0.537,0.4957,0.4957,750.0],["1980-06-10",0.4957,0.537,0.4957,0.4957,600.0],["1980-06-11",0.4957,0.4957,0.4957,0.4957,0.0],["1980-06-12",0.4957,0.537,0.4957,0.4957,150.0],["1980-06-13",0.4957,0.4957,0.4957,0.4957,0.0],["1980-06-16",0.5061,0.5474,0.5061,0.5061,1350.0],["1980-06-17",0.5061,0.537,0.4957,0.4957,2700.0],["1980-06-18",0.4957,0.5267,0.4854,0.4854,600.0],["1980-06-19",0.4854,0.4854,0.4854,0.4854,0.0],["1980-06-20",0.4854,0.5267,0.4854,0.4854,300.0],["1980-06-23",0.4854,0.5267,0.4854,0.4854,750.0],["1980-06-24",0.4854,0.4854,0.4854,0.4854,0.0],["1980-06-25",0.4854,0.5267,0.4854,0.4854,600.0],["1980-06-26",0.4854,0.5267,0.4854,0.4854,150.0],["1980-06-27",0.4854,0.5267,0.4854,0.4854,1050.0],["1980-06-30",0.4854,0.4854,0.4854,0.4854,0.0],["1980-07-01",0.5061,0.5474,0.5061,0.5061,300.0],["1980-07-02",0.5267,0.568,0.5267,0.5267,10050.0],["1980-07-03",0.5267,0.5267,0.5267,0.5267,0.0],["1980-07-07",0.5267,0.5474,0.5267,0.5267,2550.0],["1980-07-08",0.5267,0.5474,0.5267,0.5267,450.0],["1980-07-09",0.5267,0.5267,0.5267,0.5267,0.0],["1980-07-10",0.5267,0.5474,0.5061,0.5061,300.0],["1980-07-11",0.5061,0.537,0.5061,0.5061,300.0],["1980-07-14",0.5061,0.5474,0.5061,0.5061,600.0],["1980-07-15",0.5061,0.5061,0.5061,0.5061,0.0],["1980-07-16",0.5061,0.537,0.5061,0.5061,300.0],["1980-07-17",0.5061,0.5474,0.5061,0.5061,300.0],["1980-07-18",0.5061,0.5474,0.5061,0.5061,6450.0],["1980-07-21",0.5061,0.5061,0.5061,0.5061,0.0],["1980-07-22",0.5061,0.5061,0.5061,0.5061,0.0],["1980-07-23",0.5061,0.5061,0.5061,0.5061,0.0],["1980-07-24",0.5061,0.5474,0.5061,0.5061,3000.0],["1980-07-25",0.5061,0.5061,0.5061,0.5061,0.0],["1980-07-28",0.5061,0.5474,0.5061,0.5061,150.0],["1980-07-29",0.5061,0.5061,0.5061,0.5061,0.0],["1980-07-30",0.5061,0.5061,0.5061,0.5061,0.0],["1980-07-31",0.5061,0.5061,0.5061,0.5061,0.0],["1980-08-01",0.5164,0.5577,0.5164,0.5164,3000.0],["1980-08-04",0.5164,0.5474,0.5164,0.5164,3000.0],["1980-08-05",0.5164,0.5164,0.5164,0.5164,0.0],["1980-08-06",0.5164,0.5164,0.5164,0.5164,0.0],["1980-08-07",0.5164,0.5164,0.5164,0.5164,0.0],["1980-08-08",0.5164,0.5164,0.5164,0.5164,0.0],["1980-08-11",0.5164,0.5164,0.5164,0.5164,0.0],["1980-08-12",0.5164,0.537,0.5164,0.5164,150.0],["1980-08-13",0.5164,0.537,0.5164,0.5164,600.0],["1980-08-14",0.5164,0.537,0.4957,0.4957,1200.0],["1980-08-15",0.4957,0.537,0.4957,0.4957,300.0],["1980-08-18",0.4957,0.4957,0.4957,0.4957,0.0],["1980-08-19",0.4957,0.5164,0.4854,0.4854,2550.0],["1980-08-20",0.4854,0.5164,0.4854,0.4854,450.0],["1980-08-21",0.4854,0.4854,0.4854,0.4854,0.0],["1980-08-22",0.4854,0.5164,0.4854,0.4854,1500.0],["1980-08-25",0.4854,0.5164,0.4854,0.4854,150.0],["1980-08-26",0.4854,0.5164,0.4854,0.4854,750.0],["1980-08-27",0.4854,0.4854,0.4854,0.4854,0.0],["1980-08-28",0.4854,0.4854,0.4854,0.4854,0.0],["1980-08-29",0.4854,0.4854,0.4854,0.4854,0.0],["1980-09-02",0.4854,0.5164,0.4854,0.4854,300.0],["1980-09-03",0.4854,0.5061,0.4854,0.4854,300.0],["1980-09-04",0.4854,0.5164,0.4854,0.4854,900.0],["1980-09-05",0.4854,0.5164,0.4854,0.4854,150.0],["1980-09-08",0.4854,0.4854,0.4854,0.4854,0.0],["1980-09-09",0.4854,0.4957,0.4647,0.4647,2400.0],["1980-09-10",0.4647,0.4647,0.4647,0.4647,0.0],["1980-09-11",0.4647,0.4854,0.4647,0.4647,600.0],["1980-09-12",0.4751,0.4957,0.4751,0.4751,1050.0],["1980-09-15",0.4751,0.4957,0.4751,0.4751,150.0],["1980-09-16",0.4751,0.4957,0.4751,0.4751,450.0],["1980-09-17",0.4751,0.4751,0.4751,0.4751,0.0],["1980-09-18",0.4751,0.4957,0.4751,0.4751,150.0],["1980-09-19",0.4751,0.5061,0.4751,0.4751,150.0],["1980-09-22",0.4751,0.4751,0.4751,0.4751,0.0],["1980-09-23",0.4751,0.4751,0.4751,0.4751,0.0],["1980-09-24",0.4751,0.4751,0.4751,0.4751,0.0],["1980-09-25",0.4751,0.5061,0.4751,0.4751,450.0],["1980-09-26",0.4751,0.4957,0.4751,0.4751,150.0],["1980-09-29",0.4751,0.4957,0.4544,0.4544,2100.0],["1980-09-30",0.4647,0.4957,0.4647,0.4647,150.0],["1980-10-01",0.4647,0.4957,0.4647,0.4647,750.0],["1980-10-02",0.4647,0.4647,0.4647,0.4647,0.0],["1980-10-03",0.4751,0.4957,0.4751,0.4751,300.0],["1980-10-06",0.4751,0.4751,0.4751,0.4751,0.0],["1980-10-07",0.4751,0.4751,0.4751,0.4751,0.0],["1980-10-08",0.4751,0.4751,0.4751,0.4751,0.0],["1980-10-09",0.4751,0.5164,0.4751,0.4751,900.0],["1980-10-10",0.4751,0.4751,0.4751,0.4751,0.0],["1980-10-13",0.4751,0.5164,0.4751,0.4751,300.0],["1980-10-14",0.4751,0.4751,0.4751,0.4751,0.0],["1980-10-15",0.4751,0.4751,0.4751,0.4751,0.0],["1980-10-16",0.4854,0.5267,0.4854,0.4854,300.0],["1980-10-17",0.4854,0.4854,0.4854,0.4854,0.0],["1980-10-20",0.4854,0.4854,0.4854,0.4854,0.0],["1980-10-21",0.4854,0.5267,0.4854,0.4854,150.0],["1980-10-22",0.4854,0.5164,0.4854,0.4854,1500.0],["1980-10-23",0.4854,0.4854,0.4854,0.4854,0.0],["1980-10-24",0.4854,0.5164,0.4854,0.4854,150.0],["1980-10-27",0.4854,0.5164,0.4854,0.4854,150.0],["1980-10-28",0.4854,0.5164,0.4854,0.4854,150.0],["1980-10-29",0.4854,0.4854,0.4854,0.4854,0.0],["1980-10-30",0.4854,0.5164,0.4854,0.4854,300.0],["1980-10-31",0.4854,0.5061,0.4751,0.4751,2250.0],["1980-11-03",0.4751,0.4751,0.4751,0.4751,0.0],["1980-11-05",0.4751,0.4751,0.4751,0.4751,0.0],["1980-11-06",0.4751,0.4751,0.4751,0.4751,0.0],["1980-11-07",0.4751,0.4751,0.4751,0.4751,0.0],["1980-11-10",0.4751,0.4751,0.4751,0.4751,0.0],["1980-11-11",0.4751,0.4957,0.4751,0.4751,300.0],["1980-11-12",0.4751,0.4957,0.4751,0.4751,600.0],["1980-11-13",0.4751,0.4751,0.4751,0.4751,0.0],["1980-11-14",0.4751,0.4957,0.4751,0.4751,6750.0],["1980-11-17",0.4751,0.4854,0.4751,0.4751,7800.0],["1980-11-18",0.4751,0.4957,0.4751,0.4751,11250.0],["1980-11-19",0.4751,0.4957,0.4751,0.4751,9900.0],["1980-11-20",0.4751,0.4957,0.4751,0.4751,4800.0],["1980-11-21",0.4751,0.4957,0.4751,0.4751,1800.0],["1980-11-24",0.4751,0.4957,0.4751,0.4751,5400.0],["1980-11-25",0.4751,0.4854,0.4751,0.4751,150.0],["1980-11-26",0.4854,0.4957,0.4854,0.4854,8550.0],["1980-11-28",0.4854,0.4957,0.4751,0.4751,11850.0],["1980-12-01",0.4751,0.4957,0.4751,0.4751,1200.0],["1980-12-02",0.4751,0.4957,0.4647,0.4647,2250.0],["1980-12-03",0.4647,0.4854,0.4647,0.4647,4650.0],["1980-12-04",0.4647,0.4854,0.4647,0.4647,300.0],["1980-12-05",0.4647,0.4854,0.4647,0.4647,300.0],["1980-12-08",0.4647,0.4854,0.4647,0.4647,300.0],["1980-12-09",0.4647,0.4751,0.4544,0.4544,3450.0],["1980-12-10",0.4544,0.4647,0.4441,0.4441,4500.0],["1980-12-11",0.4441,0.4647,0.4338,0.4338,1200.0],["1980-12-12",0.4338,0.4751,0.4338,0.4338,1650.0],["1980-12-15",0.4338,0.4751,0.4338,0.4338,1650.0],["1980-12-16",0.4338,0.4338,0.4338,0.4338,0.0],["1980-12-17",0.4441,0.4751,0.4441,0.4441,3150.0],["1980-12-18",0.4441,0.4751,0.4441,0.4441,3600.0],["1980-12-19",0.4544,0.4751,0.4544,0.4544,24000.0],["1980-12-22",0.4647,0.4957,0.4647,0.4647,2400.0],["1980-12-23",0.4751,0.4957,0.4751,0.4751,15450.0],["1980-12-24",0.4751,0.5061,0.4751,0.4751,4650.0],["1980-12-26",0.4751,0.5061,0.4751,0.4751,450.0],["1980-12-29",0.4751,0.5061,0.4751,0.4751,300.0],["1980-12-30",0.4751,0.5061,0.4751,0.4751,3600.0],["1980-12-31",0.4751,0.5061,0.4751,0.4751,1650.0],["1981-01-02",0.4751,0.4751,0.4751,0.4751,0.0],["1981-01-05",0.4751,0.5061,0.4751,0.4751,1050.0],["1981-01-06",0.4751,0.4751,0.4751,0.4751,0.0],["1981-01-07",0.4751,0.4751,0.4751,0.4751,0.0],["1981-01-08",0.4751,0.4957,0.4751,0.4751,1500.0],["1981-01-09",0.4751,0.4957,0.4647,0.4647,450.0],["1981-01-12",0.4647,0.4957,0.4647,0.4647,1950.0],["1981-01-13",0.4647,0.4647,0.4647,0.4647,0.0],["1981-01-14",0.4647,0.4647,0.4647,0.4647,0.0],["1981-01-15",0.4647,0.4957,0.4647,0.4647,1500.0],["1981-01-16",0.4647,0.4957,0.4647,0.4647,300.0],["1981-01-19",0.4647,0.4957,0.4647,0.4647,750.0],["1981-01-20",0.4647,0.4957,0.4647,0.4647,300.0],["1981-01-21",0.4647,0.4957,0.4647,0.4647,750.0],["1981-01-22",0.4647,0.4854,0.4647,0.4647,300.0],["1981-01-23",0.4647,0.4957,0.4647,0.4647,3600.0],["1981-01-26",0.4751,0.5061,0.4751,0.4751,750.0],["1981-01-27",0.4751,0.4751,0.4751,0.4751,0.0],["1981-01-28",0.4751,0.4751,0.4751,0.4751,0.0],["1981-01-29",0.4751,0.5061,0.4751,0.4751,150.0],["1981-01-30",0.4751,0.5061,0.4751,0.4751,2250.0],["1981-02-02",0.4751,0.4751,0.4751,0.4751,0.0],["1981-02-03",0.4751,0.5061,0.4751,0.4751,750.0],["1981-02-04",0.4751,0.5061,0.4751,0.4751,4500.0],["1981-02-05",0.4751,0.4751,0.4751,0.4751,0.0],["1981-02-06",0.4751,0.4751,0.4751,0.4751,0.0],["1981-02-09",0.4751,0.5061,0.4751,0.4751,750.0],["1981-02-10",0.4751,0.4751,0.4751,0.4751,0.0],["1981-02-11",0.4751,0.4957,0.4751,0.4751,300.0],["1981-02-12",0.4751,0.4957,0.4751,0.4751,300.0],["1981-02-13",0.4751,0.4957,0.4751,0.4751,900.0],["1981-02-17",0.4751,0.4751,0.4751,0.4751,0.0],["1981-02-18",0.4751,0.4751,0.4751,0.4751,0.0],["1981-02-19",0.4751,0.4957,0.4647,0.4647,600.0],["1981-02-20",0.4647,0.4854,0.4647,0.4647,300.0],["1981-02-23",0.4647,0.4957,0.4544,0.4544,1050.0],["1981-02-24",0.4544,0.4854,0.4544,0.4544,3750.0],["1981-02-25",0.4544,0.4544,0.4544,0.4544,0.0],["1981-02-26",0.4544,0.4854,0.4544,0.4544,600.0],["1981-02-27",0.4544,0.4854,0.4544,0.4544,450.0],["1981-03-02",0.4544,0.4544,0.4544,0.4544,0.0],["1981-03-03",0.4544,0.4544,0.4544,0.4544,0.0],["1981-03-04",0.4544,0.4854,0.4544,0.4544,750.0],["1981-03-05",0.4544,0.4854,0.4544,0.4544,450.0],["1981-03-06",0.4544,0.4957,0.4544,0.4544,150.0],["1981-03-09",0.4544,0.4544,0.4544,0.4544,0.0],["1981-03-10",0.4544,0.4957,0.4544,0.4544,150.0],["1981-03-11",0.4647,0.4957,0.4647,0.4647,750.0],["1981-03-12",0.4647,0.4647,0.4647,0.4647,0.0],["1981-03-13",0.4647,0.4957,0.4647,0.4647,150.0],["1981-03-16",0.4647,0.4647,0.4647,0.4647,0.0],["1981-03-17",0.4647,0.4957,0.4647,0.4647,300.0],["1981-03-18",0.4647,0.4957,0.4647,0.4647,300.0],["1981-03-19",0.4647,0.4957,0.4647,0.4647,150.0],["1981-03-20",0.4751,0.4957,0.4751,0.4751,2100.0],["1981-03-23",0.4751,0.5061,0.4751,0.4751,4800.0],["1981-03-24",0.4751,0.5061,0.4751,0.4751,300.0],["1981-03-25",0.4854,0.5164,0.4854,0.4854,1950.0],["1981-03-26",0.4854,0.5164,0.4854,0.4854,300.0],["1981-03-27",0.4854,0.5267,0.4854,0.4854,300.0],["1981-03-30",0.4957,0.5267,0.4957,0.4957,1350.0],["1981-03-31",0.5061,0.5267,0.5061,0.5061,900.0],["1981-04-01",0.5061,0.537,0.5061,0.5061,3000.0],["1981-04-02",0.5061,0.537,0.5061,0.5061,5400.0],["1981-04-03",0.5061,0.5474,0.5061,0.5061,1200.0],["1981-04-06",0.5061,0.5061,0.5061,0.5061,0.0],["1981-04-07",0.5061,0.5474,0.5061,0.5061,1050.0],["1981-04-08",0.5061,0.537,0.5061,0.5061,1500.0],["1981-04-09",0.5061,0.5267,0.4957,0.4957,5550.0],["1981-04-10",0.4957,0.5267,0.4957,0.4957,600.0],["1981-04-13",0.4957,0.4957,0.4957,0.4957,0.0],["1981-04-14",0.5061,0.5267,0.5061,0.5061,6000.0],["1981-04-15",0.5061,0.5267,0.5061,0.5061,900.0],["1981-04-16",0.5061,0.5061,0.5061,0.5061,0.0],["1981-04-20",0.5061,0.5267,0.4957,0.4957,150.0],["1981-04-21",0.4957,0.4957,0.4957,0.4957,0.0],["1981-04-22",0.4957,0.5267,0.4957,0.4957,1800.0],["1981-04-23",0.4957,0.5267,0.4957,0.4957,1500.0],["1981-04-24",0.5061,0.537,0.5061,0.5061,300.0],["1981-04-27",0.5061,0.537,0.5061,0.5061,300.0],["1981-04-28",0.5061,0.537,0.5061,0.5061,1050.0],["1981-04-29",0.5061,0.537,0.5061,0.5061,2250.0],["1981-04-30",0.5061,0.5061,0.5061,0.5061,0.0],["1981-05-01",0.5061,0.537,0.5061,0.5061,1650.0],["1981-05-04",0.5061,0.5267,0.4957,0.4957,750.0],["1981-05-05",0.4957,0.5267,0.4854,0.4854,1800.0],["1981-05-06",0.4957,0.5267,0.4957,0.4957,2400.0],["1981-05-07",0.4957,0.5164,0.4957,0.4957,3150.0],["1981-05-08",0.4957,0.5164,0.4957,0.4957,1500.0],["1981-05-11",0.4957,0.5267,0.4957,0.4957,150.0],["1981-05-12",0.4957,0.5267,0.4957,0.4957,300.0],["1981-05-13",0.4957,0.5267,0.4957,0.4957,1800.0],["1981-05-14",0.4957,0.5267,0.4957,0.4957,3000.0],["1981-05-15",0.4957,0.5267,0.4957,0.4957,3150.0],["1981-05-18",0.4957,0.4957,0.4957,0.4957,0.0],["1981-05-19",0.4957,0.5164,0.4854,0.4854,2700.0],["1981-05-20",0.4854,0.5164,0.4854,0.4854,3000.0],["1981-05-21",0.4854,0.5164,0.4751,0.4751,450.0],["1981-05-22",0.4751,0.5061,0.4647,0.4647,2550.0],["1981-05-26",0.4647,0.4647,0.4647,0.4647,0.0],["1981-05-27",0.4647,0.5061,0.4647,0.4647,3000.0],["1981-05-28",0.4647,0.5061,0.4647,0.4647,3000.0],["1981-05-29",0.4647,0.4647,0.4647,0.4647,0.0],["1981-06-01",0.4647,0.4647,0.4647,0.4647,0.0],["1981-06-02",0.4647,0.4957,0.4647,0.4647,2250.0],["1981-06-03",0.4647,0.4957,0.4647,0.4647,2700.0],["1981-06-04",0.4647,0.4957,0.4647,0.4647,3000.0],["1981-06-05",0.4647,0.4647,0.4647,0.4647,0.0],["1981-06-08",0.4751,0.4957,0.4751,0.4751,750.0],["1981-06-09",0.4751,0.4957,0.4751,0.4751,150.0],["1981-06-10",0.4751,0.4751,0.4751,0.4751,0.0],["1981-06-11",0.4751,0.4957,0.4751,0.4751,2250.0],["1981-06-12",0.4751,0.4957,0.4751,0.4751,3300.0],["1981-06-15",0.5061,0.537,0.5061,0.5061,6150.0],["1981-06-16",0.5061,0.5061,0.5061,0.5061,0.0],["1981-06-17",0.5061,0.5267,0.4957,0.4957,3750.0],["1981-06-18",0.5061,0.537,0.5061,0.5061,3000.0],["1981-06-19",0.5164,0.5474,0.5164,0.5164,3150.0],["1981-06-22",0.5164,0.5474,0.5164,0.5164,3000.0],["1981-06-23",0.5164,0.5474,0.5164,0.5164,450.0],["1981-06-24",0.5164,0.5474,0.5164,0.5164,750.0],["1981-06-25",0.5164,0.5474,0.5164,0.5164,5250.0],["1981-06-26",0.5164,0.5474,0.5164,0.5164,1800.0],["1981-06-29",0.5164,0.5577,0.5164,0.5164,1200.0],["1981-06-30",0.5164,0.5577,0.5164,0.5164,750.0],["1981-07-01",0.5267,0.5474,0.5267,0.5267,1200.0],["1981-07-02",0.5267,0.5474,0.5164,0.5164,6450.0],["1981-07-06",0.5164,0.537,0.5164,0.5164,750.0],["1981-07-07",0.5164,0.537,0.5164,0.5164,300.0],["1981-07-08",0.5164,0.537,0.5061,0.5061,5250.0],["1981-07-09",0.5061,0.5267,0.5061,0.5061,1050.0],["1981-07-10",0.5061,0.537,0.5061,0.5061,1050.0],["1981-07-13",0.5061,0.537,0.5061,0.5061,150.0],["1981-07-14",0.5061,0.537,0.5061,0.5061,2550.0],["1981-07-15",0.5061,0.5061,0.5061,0.5061,0.0],["1981-07-16",0.5061,0.5267,0.5061,0.5061,750.0],["1981-07-17",0.5061,0.5267,0.5061,0.5061,6300.0],["1981-07-20",0.5061,0.537,0.5061,0.5061,1050.0],["1981-07-21",0.5061,0.5267,0.4957,0.4957,3450.0],["1981-07-22",0.4957,0.5267,0.4957,0.4957,900.0],["1981-07-23",0.4957,0.5164,0.4957,0.4957,1800.0],["1981-07-24",0.4957,0.4957,0.4957,0.4957,0.0],["1981-07-27",0.4957,0.4957,0.4957,0.4957,0.0],["1981-07-28",0.4957,0.4957,0.4957,0.4957,0.0],["1981-07-29",0.4957,0.5164,0.4957,0.4957,300.0],["1981-07-30",0.4957,0.4957,0.4957,0.4957,0.0],["1981-07-31",0.4957,0.5267,0.4957,0.4957,1050.0],["1981-08-03",0.4957,0.4957,0.4957,0.4957,0.0],["1981-08-04",0.5061,0.5267,0.5061,0.5061,2100.0],["1981-08-05",0.5061,0.5267,0.5061,0.5061,9150.0],["1981-08-06",0.5061,0.5267,0.4957,0.4957,3750.0],["1981-08-07",0.4957,0.5267,0.4957,0.4957,5700.0],["1981-08-10",0.4957,0.4957,0.4957,0.4957,0.0],["1981-08-11",0.4957,0.5164,0.4957,0.4957,750.0],["1981-08-12",0.4957,0.5164,0.4957,0.4957,1500.0],["1981-08-13",0.4957,0.5164,0.4957,0.4957,1800.0],["1981-08-14",0.4957,0.5164,0.4957,0.4957,2850.0],["1981-08-17",0.4957,0.5164,0.4957,0.4957,1650.0],["1981-08-18",0.4957,0.5061,0.4854,0.4854,6000.0],["1981-08-19",0.4854,0.5061,0.4751,0.4751,1650.0],["1981-08-20",0.4751,0.5164,0.4751,0.4751,300.0],["1981-08-21",0.4854,0.5164,0.4854,0.4854,1050.0],["1981-08-24",0.4854,0.4854,0.4854,0.4854,0.0],["1981-08-25",0.4854,0.5061,0.4854,0.4854,450.0],["1981-08-26",0.4854,0.5061,0.4751,0.4751,450.0],["1981-08-27",0.4751,0.5061,0.4751,0.4751,2100.0],["1981-08-28",0.4751,0.4751,0.4751,0.4751,0.0],["1981-08-31",0.4751,0.5061,0.4751,0.4751,450.0],["1981-09-01",0.4751,0.5061,0.4751,0.4751,1650.0],["1981-09-02",0.4751,0.5061,0.4751,0.4751,750.0],["1981-09-03",0.4751,0.5061,0.4751,0.4751,4350.0],["1981-09-04",0.4751,0.5061,0.4751,0.4751,1650.0],["1981-09-08",0.4751,0.5164,0.4751,0.4751,150.0],["1981-09-09",0.4751,0.5061,0.4751,0.4751,1050.0],["1981-09-10",0.4751,0.4957,0.4647,0.4647,2250.0],["1981-09-11",0.4647,0.4647,0.4647,0.4647,0.0],["1981-09-14",0.4647,0.4957,0.4647,0.4647,900.0],["1981-09-15",0.4647,0.4957,0.4647,0.4647,600.0],["1981-09-16",0.4647,0.4647,0.4647,0.4647,0.0],["1981-09-17",0.4647,0.4957,0.4647,0.4647,1200.0],["1981-09-18",0.4647,0.4647,0.4647,0.4647,0.0],["1981-09-21",0.4647,0.4957,0.4544,0.4544,3600.0],["1981-09-22",0.4544,0.4544,0.4544,0.4544,0.0],["1981-09-23",0.4544,0.4751,0.4441,0.4441,600.0],["1981-09-24",0.4441,0.4854,0.4441,0.4441,1500.0],["1981-09-25",0.4441,0.4441,0.4441,0.4441,0.0],["1981-09-28",0.4441,0.4854,0.4441,0.4441,1500.0],["1981-09-29",0.4441,0.4854,0.4441,0.4441,750.0],["1981-09-30",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-01",0.4441,0.4854,0.4441,0.4441,1800.0],["1981-10-02",0.4441,0.4854,0.4441,0.4441,2100.0],["1981-10-05",0.4441,0.4854,0.4441,0.4441,1050.0],["1981-10-06",0.4441,0.4751,0.4441,0.4441,4050.0],["1981-10-07",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-08",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-09",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-12",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-13",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-14",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-15",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-16",0.4441,0.4751,0.4441,0.4441,1350.0],["1981-10-19",0.4441,0.4647,0.4441,0.4441,300.0],["1981-10-20",0.4441,0.4544,0.4441,0.4441,900.0],["1981-10-21",0.4441,0.4544,0.4441,0.4441,1650.0],["1981-10-22",0.4441,0.4544,0.4441,0.4441,3450.0],["1981-10-23",0.4441,0.4647,0.4441,0.4441,7500.0],["1981-10-26",0.4441,0.4441,0.4441,0.4441,0.0],["1981-10-27",0.4441,0.4647,0.4441,0.4441,150.0],["1981-10-28",0.4441,0.4647,0.4441,0.4441,2400.0],["1981-10-29",0.4441,0.4647,0.4441,0.4441,14700.0],["1981-10-30",0.4441,0.4647,0.4441,0.4441,3600.0],["1981-11-02",0.4544,0.4854,0.4544,0.4544,5400.0],["1981-11-03",0.4647,0.4854,0.4647,0.4647,5700.0],["1981-11-04",0.4647,0.4854,0.4647,0.4647,1800.0],["1981-11-05",0.4647,0.4854,0.4647,0.4647,1350.0],["1981-11-06",0.4647,0.4854,0.4647,0.4647,3150.0],["1981-11-09",0.4647,0.4854,0.4647,0.4647,2700.0],["1981-11-10",0.4751,0.4957,0.4751,0.4751,3450.0],["1981-11-11",0.4751,0.4854,0.4647,0.4647,7650.0],["1981-11-12",0.4647,0.4854,0.4647,0.4647,300.0],["1981-11-13",0.4647,0.4854,0.4647,0.4647,750.0],["1981-11-16",0.4647,0.4854,0.4647,0.4647,1500.0],["1981-11-17",0.4647,0.4854,0.4647,0.4647,7800.0],["1981-11-18",0.4647,0.4854,0.4647,0.4647,600.0],["1981-11-19",0.4647,0.4751,0.4544,0.4544,450.0],["1981-11-20",0.4647,0.4751,0.4647,0.4647,600.0],["1981-11-23",0.4647,0.4751,0.4647,0.4647,2100.0],["1981-11-24",0.4647,0.4647,0.4647,0.4647,0.0],["1981-11-25",0.4647,0.4854,0.4647,0.4647,2550.0],["1981-11-27",0.4647,0.4854,0.4647,0.4647,300.0],["1981-11-30",0.4647,0.4854,0.4647,0.4647,2550.0],["1981-12-01",0.4751,0.4854,0.4751,0.4751,3600.0],["1981-12-02",0.4751,0.4854,0.4751,0.4751,750.0],["1981-12-03",0.4751,0.4854,0.4751,0.4751,4500.0],["1981-12-04",0.4751,0.4957,0.4751,0.4751,2100.0],["1981-12-07",0.4751,0.4957,0.4751,0.4751,900.0],["1981-12-08",0.4751,0.4957,0.4751,0.4751,9000.0],["1981-12-09",0.4751,0.4854,0.4647,0.4647,8850.0],["1981-12-10",0.4647,0.4751,0.4544,0.4544,3750.0],["1981-12-11",0.4544,0.4751,0.4544,0.4544,2250.0],["1981-12-14",0.4544,0.4751,0.4544,0.4544,1950.0],["1981-12-15",0.4544,0.4751,0.4544,0.4544,1500.0],["1981-12-16",0.4544,0.4544,0.4544,0.4544,0.0],["1981-12-17",0.4544,0.4751,0.4544,0.4544,1650.0],["1981-12-18",0.4544,0.4751,0.4544,0.4544,750.0],["1981-12-21",0.4544,0.4751,0.4544,0.4544,3000.0],["1981-12-22",0.4751,0.4854,0.4751,0.4751,8850.0],["1981-12-23",0.4854,0.4957,0.4854,0.4854,4950.0],["1981-12-24",0.4854,0.4854,0.4854,0.4854,0.0],["1981-12-28",0.4854,0.4957,0.4854,0.4854,150.0],["1981-12-29",0.4854,0.4957,0.4751,0.4751,1350.0],["1981-12-30",0.4854,0.4957,0.4854,0.4854,1800.0],["1981-12-31",0.4854,0.4957,0.4751,0.4751,3150.0],["1982-01-04",0.4751,0.4854,0.4751,0.4751,1050.0],["1982-01-05",0.4751,0.4854,0.4751,0.4751,1800.0],["1982-01-06",0.4751,0.4854,0.4751,0.4751,600.0],["1982-01-07",0.4751,0.4854,0.4647,0.4647,1650.0],["1982-01-08",0.4647,0.4854,0.4647,0.4647,1350.0],["1982-01-11",0.4647,0.4854,0.4647,0.4647,1050.0],["1982-01-12",0.4647,0.4854,0.4647,0.4647,1200.0],["1982-01-13",0.4647,0.4854,0.4647,0.4647,450.0],["1982-01-14",0.4647,0.4854,0.4647,0.4647,1950.0],["1982-01-15",0.4647,0.4854,0.4647,0.4647,2100.0],["1982-01-18",0.4751,0.4854,0.4751,0.4751,450.0],["1982-01-19",0.4751,0.4854,0.4751,0.4751,3150.0],["1982-01-20",0.4751,0.4957,0.4751,0.4751,2850.0],["1982-01-21",0.4751,0.4854,0.4751,0.4751,150.0],["1982-01-22",0.4751,0.4854,0.4751,0.4751,5100.0],["1982-01-25",0.4751,0.4854,0.4751,0.4751,1800.0],["1982-01-26",0.4854,0.4957,0.4854,0.4854,2850.0],["1982-01-27",0.4854,0.4957,0.4854,0.4854,3600.0],["1982-01-28",0.4854,0.5061,0.4854,0.4854,900.0],["1982-01-29",0.4854,0.4957,0.4854,0.4854,300.0],["1982-02-01",0.4854,0.4854,0.4647,0.4647,3600.0],["1982-02-02",0.4647,0.4751,0.4647,0.4647,1500.0],["1982-02-03",0.4647,0.4854,0.4647,0.4647,1050.0],["1982-02-04",0.4647,0.4854,0.4647,0.4647,150.0],["1982-02-05",0.4647,0.4854,0.4647,0.4647,600.0],["1982-02-08",0.4647,0.4751,0.4647,0.4647,900.0],["1982-02-09",0.4647,0.4647,0.4544,0.4544,3450.0],["1982-02-10",0.4544,0.4751,0.4544,0.4544,750.0],["1982-02-11",0.4544,0.4647,0.4544,0.4544,1050.0],["1982-02-12",0.4544,0.4751,0.4544,0.4544,150.0],["1982-02-16",0.4544,0.4647,0.4544,0.4544,2550.0],["1982-02-17",0.4544,0.4751,0.4544,0.4544,150.0],["1982-02-18",0.4544,0.4647,0.4544,0.4544,7800.0],["1982-02-19",0.4544,0.4647,0.4441,0.4441,6150.0],["1982-02-22",0.4544,0.4751,0.4544,0.4544,2700.0],["1982-02-23",0.4544,0.4751,0.4544,0.4544,450.0],["1982-02-24",0.4544,0.4751,0.4544,0.4544,450.0],["1982-02-25",0.4647,0.4751,0.4647,0.4647,450.0],["1982-02-26",0.4647,0.4647,0.4647,0.4647,0.0],["1982-03-01",0.4751,0.4854,0.4751,0.4751,2100.0],["1982-03-02",0.4751,0.4957,0.4751,0.4751,1050.0],["1982-03-03",0.4751,0.4854,0.4751,0.4751,1500.0],["1982-03-04",0.4751,0.4854,0.4751,0.4751,600.0],["1982-03-05",0.4751,0.4854,0.4751,0.4751,3000.0],["1982-03-08",0.4751,0.4957,0.4751,0.4751,1050.0],["1982-03-09",0.4751,0.4854,0.4751,0.4751,1500.0],["1982-03-10",0.4751,0.4854,0.4647,0.4647,7500.0],["1982-03-11",0.4647,0.4647,0.4647,0.4647,0.0],["1982-03-12",0.4647,0.4647,0.4544,0.4544,4500.0],["1982-03-15",0.4544,0.4647,0.4544,0.4544,2250.0],["1982-03-16",0.4544,0.4751,0.4544,0.4544,1500.0],["1982-03-17",0.4544,0.4751,0.4544,0.4544,150.0],["1982-03-18",0.4647,0.4751,0.4647,0.4647,1500.0],["1982-03-19",0.4647,0.4854,0.4544,0.4544,4050.0],["1982-03-22",0.4544,0.4544,0.4544,0.4544,0.0],["1982-03-23",0.4544,0.4751,0.4544,0.4544,4350.0],["1982-03-24",0.4544,0.4544,0.4544,0.4544,0.0],["1982-03-25",0.4544,0.4544,0.4544,0.4544,0.0],["1982-03-26",0.4544,0.4751,0.4544,0.4544,6900.0],["1982-03-29",0.4544,0.4751,0.4544,0.4544,150.0],["1982-03-30",0.4544,0.4544,0.4544,0.4544,0.0],["1982-03-31",0.4544,0.4544,0.4544,0.4544,0.0],["1982-04-01",0.4647,0.4854,0.4647,0.4647,2400.0],["1982-04-02",0.4647,0.4647,0.4647,0.4647,0.0],["1982-04-05",0.4647,0.4854,0.4647,0.4647,450.0],["1982-04-06",0.4647,0.4751,0.4647,0.4647,1050.0],["1982-04-07",0.4647,0.4751,0.4647,0.4647,1200.0],["1982-04-08",0.4647,0.4751,0.4647,0.4647,1500.0],["1982-04-12",0.4647,0.4854,0.4647,0.4647,600.0],["1982-04-13",0.4647,0.4751,0.4647,0.4647,1650.0],["1982-04-14",0.4647,0.4751,0.4647,0.4647,300.0],["1982-04-15",0.4647,0.4751,0.4647,0.4647,1050.0],["1982-04-16",0.4647,0.4751,0.4647,0.4647,450.0],["1982-04-19",0.4647,0.4751,0.4647,0.4647,2550.0],["1982-04-20",0.4647,0.4751,0.4544,0.4544,5250.0],["1982-04-21",0.4544,0.4647,0.4544,0.4544,1800.0],["1982-04-22",0.4544,0.4647,0.4544,0.4544,900.0],["1982-04-23",0.4544,0.4647,0.4544,0.4544,2550.0],["1982-04-26",0.4647,0.4854,0.4647,0.4647,3300.0],["1982-04-27",0.4751,0.4957,0.4751,0.4751,1950.0],["1982-04-28",0.4751,0.4751,0.4751,0.4751,0.0],["1982-04-29",0.4751,0.4751,0.4544,0.4544,10050.0],["1982-04-30",0.4647,0.4751,0.4647,0.4647,600.0],["1982-05-03",0.4647,0.4751,0.4647,0.4647,3450.0],["1982-05-04",0.4647,0.4647,0.4544,0.4544,11100.0],["1982-05-05",0.4544,0.4751,0.4544,0.4544,3150.0],["1982-05-06",0.4647,0.4751,0.4647,0.4647,450.0],["1982-05-07",0.4647,0.4751,0.4647,0.4647,750.0],["1982-05-10",0.4647,0.4854,0.4647,0.4647,1500.0],["1982-05-11",0.4647,0.4854,0.4647,0.4647,4950.0],["1982-05-12",0.4751,0.4957,0.4751,0.4751,1950.0],["1982-05-13",0.4751,0.4957,0.4751,0.4751,1500.0],["1982-05-14",0.4751,0.4957,0.4751,0.4751,900.0],["1982-05-17",0.4751,0.5061,0.4751,0.4751,1500.0],["1982-05-18",0.4751,0.4957,0.4751,0.4751,2250.0],["1982-05-19",0.4751,0.4957,0.4751,0.4751,750.0],["1982-05-20",0.4751,0.5061,0.4751,0.4751,7200.0],["1982-05-21",0.4751,0.4957,0.4751,0.4751,1650.0],["1982-05-24",0.4751,0.4957,0.4751,0.4751,150.0],["1982-05-25",0.4854,0.4957,0.4854,0.4854,1500.0],["1982-05-26",0.4854,0.4854,0.4751,0.4751,1500.0],["1982-05-27",0.4751,0.4854,0.4751,0.4751,3000.0],["1982-05-28",0.4751,0.4854,0.4647,0.4647,3300.0],["1982-06-01",0.4647,0.4854,0.4647,0.4647,750.0],["1982-06-02",0.4647,0.4647,0.4647,0.4647,0.0],["1982-06-03",0.4647,0.4854,0.4647,0.4647,600.0],["1982-06-04",0.4647,0.4751,0.4544,0.4544,4350.0],["1982-06-07",0.4544,0.4544,0.4544,0.4544,0.0],["1982-06-08",0.4544,0.4544,0.4544,0.4544,0.0],["1982-06-09",0.4544,0.4751,0.4544,0.4544,1650.0],["1982-06-10",0.4544,0.4854,0.4544,0.4544,4500.0],["1982-06-11",0.4647,0.4751,0.4647,0.4647,11250.0],["1982-06-14",0.4647,0.4751,0.4544,0.4544,2400.0],["1982-06-15",0.4544,0.4751,0.4544,0.4544,1800.0],["1982-06-16",0.4544,0.4751,0.4544,0.4544,450.0],["1982-06-17",0.4544,0.4647,0.4544,0.4544,1500.0],["1982-06-18",0.4544,0.4647,0.4441,0.4441,5250.0],["1982-06-21",0.4441,0.4647,0.4441,0.4441,450.0],["1982-06-22",0.4493,0.4647,0.4493,0.4493,3150.0],["1982-06-23",0.4544,0.4647,0.4544,0.4544,3000.0],["1982-06-24",0.4544,0.4647,0.4544,0.4544,600.0],["1982-06-25",0.4544,0.4647,0.4544,0.4544,300.0],["1982-06-28",0.4544,0.4544,0.4544,0.4544,0.0],["1982-06-29",0.4596,0.4647,0.4596,0.4596,2550.0],["1982-06-30",0.4596,0.4751,0.4596,0.4596,1050.0],["1982-07-01",0.4596,0.4751,0.4596,0.4596,150.0],["1982-07-02",0.4596,0.4751,0.4596,0.4596,10950.0],["1982-07-06",0.4647,0.4854,0.4647,0.4647,3150.0],["1982-07-07",0.4647,0.4751,0.4596,0.4596,2850.0],["1982-07-08",0.4596,0.4699,0.4544,0.4544,900.0],["1982-07-09",0.4596,0.4751,0.4596,0.4596,6300.0],["1982-07-12",0.4647,0.4854,0.4647,0.4647,750.0],["1982-07-13",0.4647,0.4647,0.4647,0.4647,0.0],["1982-07-14",0.4647,0.4751,0.4647,0.4647,300.0],["1982-07-15",0.4647,0.4751,0.4647,0.4647,1050.0],["1982-07-16",0.4647,0.4751,0.4647,0.4647,300.0],["1982-07-19",0.4647,0.4751,0.4647,0.4647,1050.0],["1982-07-20",0.4647,0.4751,0.4647,0.4647,450.0],["1982-07-21",0.4647,0.4751,0.4647,0.4647,6150.0],["1982-07-22",0.4647,0.4647,0.4647,0.4647,0.0],["1982-07-23",0.4647,0.4647,0.4647,0.4647,0.0],["1982-07-26",0.4647,0.4751,0.4647,0.4647,1500.0],["1982-07-27",0.4647,0.4647,0.4647,0.4647,0.0],["1982-07-28",0.4647,0.4647,0.4647,0.4647,0.0],["1982-07-29",0.4647,0.4647,0.4647,0.4647,0.0],["1982-07-30",0.4647,0.4751,0.4647,0.4647,4200.0],["1982-08-02",0.4647,0.4647,0.4493,0.4493,1500.0],["1982-08-03",0.4596,0.4751,0.4596,0.4596,5100.0],["1982-08-04",0.4596,0.4854,0.4596,0.4596,2700.0],["1982-08-05",0.4596,0.4751,0.4596,0.4596,450.0],["1982-08-06",0.4596,0.4751,0.4544,0.4544,750.0],["1982-08-09",0.4544,0.4647,0.4441,0.4441,4350.0],["1982-08-10",0.4441,0.4544,0.4441,0.4441,3900.0],["1982-08-11",0.4441,0.4544,0.4389,0.4389,300.0],["1982-08-12",0.4389,0.4596,0.4389,0.4389,1500.0],["1982-08-13",0.4441,0.4647,0.4441,0.4441,1500.0],["1982-08-16",0.4544,0.4751,0.4544,0.4544,4200.0],["1982-08-17",0.4596,0.4751,0.4596,0.4596,3450.0],["1982-08-18",0.4647,0.4854,0.4647,0.4647,450.0],["1982-08-19",0.4647,0.4751,0.4647,0.4647,4950.0],["1982-08-20",0.4854,0.5009,0.4854,0.4854,7200.0],["1982-08-23",0.4854,0.4957,0.4802,0.4802,150.0],["1982-08-24",0.4854,0.5061,0.4854,0.4854,2550.0],["1982-08-25",0.4854,0.4957,0.4854,0.4854,3300.0],["1982-08-26",0.4906,0.5009,0.4906,0.4906,3750.0],["1982-08-27",0.4906,0.5009,0.4854,0.4854,2250.0],["1982-08-30",0.4854,0.4957,0.4854,0.4854,1500.0],["1982-08-31",0.4854,0.4957,0.4854,0.4854,3900.0],["1982-09-01",0.4957,0.5164,0.4957,0.4957,1650.0],["1982-09-02",0.4957,0.5164,0.4957,0.4957,3150.0],["1982-09-03",0.4957,0.5164,0.4957,0.4957,4800.0],["1982-09-07",0.5061,0.5267,0.5061,0.5061,2100.0],["1982-09-08",0.5061,0.5267,0.5061,0.5061,750.0],["1982-09-09",0.5061,0.5267,0.5061,0.5061,600.0],["1982-09-10",0.5061,0.5164,0.4957,0.4957,2850.0],["1982-09-13",0.4957,0.4957,0.4957,0.4957,0.0],["1982-09-14",0.4957,0.4957,0.4957,0.4957,0.0],["1982-09-15",0.4957,0.5164,0.4957,0.4957,1800.0],["1982-09-16",0.4957,0.5164,0.4957,0.4957,1800.0],["1982-09-17",0.4957,0.5061,0.4854,0.4854,1500.0],["1982-09-20",0.4957,0.5061,0.4957,0.4957,1950.0],["1982-09-21",0.4957,0.5061,0.4957,0.4957,3150.0],["1982-09-22",0.4957,0.5061,0.4957,0.4957,2250.0],["1982-09-23",0.4957,0.5061,0.4957,0.4957,750.0],["1982-09-24",0.4957,0.5164,0.4957,0.4957,300.0],["1982-09-27",0.4957,0.5164,0.4957,0.4957,2250.0],["1982-09-28",0.4957,0.5164,0.4957,0.4957,300.0],["1982-09-29",0.4957,0.4957,0.4957,0.4957,0.0],["1982-09-30",0.4957,0.5164,0.4957,0.4957,2400.0],["1982-10-01",0.4957,0.5164,0.4957,0.4957,3750.0],["1982-10-04",0.4957,0.5164,0.4957,0.4957,450.0],["1982-10-05",0.4957,0.5061,0.4957,0.4957,1350.0],["1982-10-06",0.4957,0.5061,0.4957,0.4957,300.0],["1982-10-07",0.5009,0.5164,0.5009,0.5009,5400.0],["1982-10-08",0.5061,0.5267,0.5061,0.5061,2400.0],["1982-10-11",0.5061,0.5267,0.5061,0.5061,4650.0],["1982-10-12",0.5061,0.5267,0.5061,0.5061,3300.0],["1982-10-13",0.5267,0.5474,0.5267,0.5267,2700.0],["1982-10-14",0.5267,0.5267,0.5267,0.5267,0.0],["1982-10-15",0.5267,0.5474,0.5267,0.5267,900.0],["1982-10-18",0.537,0.5474,0.537,0.537,3750.0],["1982-10-19",0.537,0.537,0.5267,0.5267,6750.0],["1982-10-20",0.5267,0.5474,0.5267,0.5267,3450.0],["1982-10-21",0.537,0.5474,0.537,0.537,600.0],["1982-10-22",0.537,0.5474,0.537,0.537,450.0],["1982-10-25",0.537,0.5474,0.5267,0.5267,7500.0],["1982-10-26",0.5267,0.5267,0.5267,0.5267,0.0],["1982-10-27",0.5267,0.5474,0.5267,0.5267,1200.0],["1982-10-28",0.5319,0.5474,0.5319,0.5319,1950.0],["1982-10-29",0.5319,0.537,0.5164,0.5164,4500.0],["1982-11-01",0.5164,0.537,0.5164,0.5164,150.0],["1982-11-02",0.5164,0.537,0.5164,0.5164,900.0],["1982-11-03",0.5267,0.5474,0.5267,0.5267,3000.0],["1982-11-04",0.537,0.5577,0.537,0.537,4050.0],["1982-11-05",0.5422,0.5577,0.5422,0.5422,1650.0],["1982-11-08",0.5422,0.5629,0.5422,0.5422,900.0],["1982-11-09",0.5422,0.5577,0.537,0.537,7500.0],["1982-11-10",0.537,0.5577,0.537,0.537,3300.0],["1982-11-11",0.5474,0.568,0.5474,0.5474,7500.0],["1982-11-12",0.5577,0.568,0.5577,0.5577,2850.0],["1982-11-15",0.5577,0.5577,0.5474,0.5474,3000.0],["1982-11-16",0.5474,0.5577,0.537,0.537,1950.0],["1982-11-17",0.537,0.5577,0.537,0.537,1050.0],["1982-11-18",0.5474,0.568,0.5474,0.5474,2850.0],["1982-11-19",0.5474,0.568,0.5474,0.5474,3000.0],["1982-11-22",0.5474,0.568,0.5474,0.5474,750.0],["1982-11-23",0.5474,0.568,0.5474,0.5474,4650.0],["1982-11-24",0.5474,0.5525,0.5422,0.5422,2250.0],["1982-11-26",0.5422,0.5474,0.5422,0.5422,7350.0],["1982-11-29",0.5422,0.5474,0.537,0.537,4650.0],["1982-11-30",0.537,0.5474,0.537,0.537,2700.0],["1982-12-01",0.537,0.5474,0.537,0.537,900.0],["1982-12-02",0.5474,0.5783,0.5474,0.5474,7500.0],["1982-12-03",0.5474,0.568,0.5474,0.5474,1950.0],["1982-12-06",0.5474,0.5577,0.5474,0.5474,3750.0],["1982-12-07",0.5474,0.5577,0.5474,0.5474,3300.0],["1982-12-08",0.5474,0.568,0.5474,0.5474,300.0],["1982-12-09",0.5474,0.568,0.5474,0.5474,600.0],["1982-12-10",0.5474,0.5577,0.537,0.537,1650.0],["1982-12-13",0.537,0.5577,0.537,0.537,450.0],["1982-12-14",0.5422,0.5577,0.5422,0.5422,750.0],["1982-12-15",0.5422,0.5577,0.5422,0.5422,2850.0],["1982-12-16",0.5422,0.5422,0.5422,0.5422,0.0],["1982-12-17",0.5422,0.5577,0.5422,0.5422,1800.0],["1982-12-20",0.5422,0.5577,0.537,0.537,2250.0],["1982-12-21",0.537,0.5474,0.537,0.537,4050.0],["1982-12-22",0.537,0.5474,0.537,0.537,1950.0],["1982-12-23",0.5422,0.5525,0.5422,0.5422,3450.0],["1982-12-27",0.5422,0.5629,0.5422,0.5422,300.0],["1982-12-28",0.5422,0.5629,0.5422,0.5422,13800.0],["1982-12-29",0.5474,0.568,0.5474,0.5474,1200.0],["1982-12-30",0.5474,0.568,0.5474,0.5474,3900.0],["1982-12-31",0.5525,0.568,0.5525,0.5525,14700.0],["1983-01-03",0.5525,0.5629,0.5474,0.5474,2250.0],["1983-01-04",0.5474,0.568,0.5474,0.5474,9900.0],["1983-01-05",0.5474,0.5629,0.5422,0.5422,4050.0],["1983-01-06",0.5474,0.5629,0.5474,0.5474,5550.0],["1983-01-07",0.5474,0.5629,0.5422,0.5422,7500.0],["1983-01-10",0.5422,0.5629,0.5422,0.5422,3150.0],["1983-01-11",0.5474,0.568,0.5474,0.5474,4200.0],["1983-01-12",0.5525,0.5732,0.5525,0.5525,6150.0],["1983-01-13",0.5525,0.568,0.5474,0.5474,3000.0],["1983-01-14",0.5474,0.568,0.5474,0.5474,1050.0],["1983-01-17",0.5525,0.5732,0.5525,0.5525,2850.0],["1983-01-18",0.5577,0.5732,0.5577,0.5577,7800.0],["1983-01-19",0.5577,0.5732,0.5577,0.5577,4350.0],["1983-01-20",0.5629,0.5732,0.5629,0.5629,9450.0],["1983-01-21",0.5629,0.5835,0.5629,0.5629,9000.0],["1983-01-24",0.5732,0.5887,0.5732,0.5732,3900.0],["1983-01-25",0.5887,0.6093,0.5887,0.5887,14100.0],["1983-01-26",0.599,0.6093,0.599,0.599,4950.0],["1983-01-27",0.599,0.6093,0.599,0.599,1950.0],["1983-01-28",0.6093,0.6197,0.6093,0.6093,4050.0],["1983-01-31",0.6093,0.6197,0.6093,0.6093,1500.0],["1983-02-01",0.6093,0.6093,0.5887,0.5887,2550.0],["1983-02-02",0.5938,0.6093,0.5938,0.5938,7950.0],["1983-02-03",0.599,0.6145,0.599,0.599,6600.0],["1983-02-04",0.6042,0.6248,0.6042,0.6042,1650.0],["1983-02-07",0.6093,0.6248,0.6093,0.6093,3750.0],["1983-02-08",0.6093,0.63,0.6093,0.6093,5250.0],["1983-02-09",0.6093,0.6248,0.6093,0.6093,2250.0],["1983-02-10",0.6197,0.6248,0.6197,0.6197,750.0],["1983-02-11",0.6197,0.63,0.6197,0.6197,2550.0],["1983-02-14",0.63,0.6506,0.63,0.63,8250.0],["1983-02-15",0.6351,0.661,0.6351,0.6351,6900.0],["1983-02-16",0.6506,0.6713,0.6506,0.6506,3450.0],["1983-02-17",0.6506,0.6506,0.6351,0.6351,8250.0],["1983-02-18",0.6351,0.6506,0.6197,0.6197,6900.0],["1983-02-22",0.6197,0.6197,0.599,0.599,7800.0],["1983-02-23",0.599,0.6197,0.599,0.599,600.0],["1983-02-24",0.6093,0.63,0.6093,0.6093,3750.0],["1983-02-25",0.6197,0.63,0.6197,0.6197,4350.0],["1983-02-28",0.6197,0.6197,0.6145,0.6145,3000.0],["1983-03-01",0.6197,0.6403,0.6197,0.6197,4650.0],["1983-03-02",0.6248,0.6403,0.6248,0.6248,1050.0],["1983-03-03",0.6248,0.6403,0.6248,0.6248,1950.0],["1983-03-04",0.6248,0.6403,0.6197,0.6197,4500.0],["1983-03-07",0.6197,0.6403,0.6145,0.6145,17400.0],["1983-03-08",0.6197,0.6351,0.6197,0.6197,2100.0],["1983-03-09",0.6197,0.6403,0.6197,0.6197,5250.0],["1983-03-10",0.6197,0.6351,0.6197,0.6197,300.0],["1983-03-11",0.6197,0.6351,0.6197,0.6197,3750.0],["1983-03-14",0.63,0.6506,0.63,0.63,4950.0],["1983-03-15",0.63,0.6506,0.63,0.63,1200.0],["1983-03-16",0.6403,0.661,0.6403,0.6403,1500.0],["1983-03-17",0.6403,0.661,0.6403,0.6403,3900.0],["1983-03-18",0.6506,0.6713,0.6506,0.6506,6300.0],["1983-03-21",0.6558,0.6713,0.6558,0.6558,4050.0],["1983-03-22",0.6506,0.6506,0.63,0.63,4950.0],["1983-03-23",0.6351,0.6455,0.6351,0.6351,2400.0],["1983-03-24",0.6351,0.6506,0.6351,0.6351,3900.0],["1983-03-25",0.6455,0.661,0.6455,0.6455,1950.0],["1983-03-28",0.6455,0.6713,0.6455,0.6455,2550.0],["1983-03-29",0.6455,0.6713,0.6403,0.6403,1500.0],["1983-03-30",0.6506,0.6713,0.6506,0.6506,4050.0],["1983-03-31",0.6506,0.6713,0.6506,0.6506,1500.0],["1983-04-04",0.6506,0.661,0.6403,0.6403,3150.0],["1983-04-05",0.6403,0.661,0.63,0.63,2250.0],["1983-04-06",0.63,0.6403,0.6197,0.6197,1050.0],["1983-04-07",0.6197,0.6197,0.6197,0.6197,0.0],["1983-04-08",0.6248,0.6455,0.6248,0.6248,1350.0],["1983-04-11",0.63,0.6506,0.63,0.63,1200.0],["1983-04-12",0.63,0.6506,0.63,0.63,300.0],["1983-04-13",0.6403,0.661,0.6403,0.6403,3300.0],["1983-04-14",0.6506,0.6713,0.6506,0.6506,900.0],["1983-04-15",0.6558,0.6713,0.6558,0.6558,150.0],["1983-04-18",0.6558,0.661,0.6506,0.6506,7800.0],["1983-04-19",0.6506,0.661,0.6403,0.6403,4050.0],["1983-04-20",0.6403,0.661,0.6403,0.6403,4200.0],["1983-04-21",0.6506,0.6713,0.6506,0.6506,1650.0],["1983-04-22",0.661,0.6816,0.661,0.661,2550.0],["1983-04-25",0.661,0.6816,0.661,0.661,3300.0],["1983-04-26",0.661,0.6713,0.6506,0.6506,2250.0],["1983-04-27",0.6506,0.6713,0.6506,0.6506,750.0],["1983-04-28",0.6506,0.6713,0.6506,0.6506,3900.0],["1983-04-29",0.6506,0.6713,0.6506,0.6506,600.0],["1983-05-02",0.6506,0.661,0.6455,0.6455,8250.0],["1983-05-03",0.6558,0.6713,0.6558,0.6558,2100.0],["1983-05-04",0.6558,0.6713,0.6558,0.6558,10350.0],["1983-05-05",0.6558,0.6713,0.6506,0.6506,8700.0],["1983-05-06",0.6506,0.6713,0.6506,0.6506,1500.0],["1983-05-09",0.661,0.6816,0.661,0.661,2100.0],["1983-05-10",0.6713,0.692,0.6713,0.6713,7200.0],["1983-05-11",0.7023,0.7229,0.7023,0.7023,6300.0],["1983-05-12",0.7023,0.7126,0.692,0.692,1500.0],["1983-05-13",0.692,0.7074,0.6868,0.6868,1500.0],["1983-05-16",0.6868,0.7126,0.6868,0.6868,3000.0],["1983-05-17",0.692,0.7178,0.692,0.692,450.0],["1983-05-18",0.6971,0.7178,0.6971,0.6971,1650.0],["1983-05-19",0.6971,0.7178,0.6971,0.6971,1050.0],["1983-05-20",0.6971,0.7074,0.692,0.692,1950.0],["1983-05-23",0.7126,0.7333,0.7126,0.7126,5400.0],["1983-05-24",0.7126,0.7436,0.7126,0.7126,1950.0],["1983-05-25",0.7126,0.7436,0.7126,0.7126,1050.0],["1983-05-26",0.7333,0.7539,0.7333,0.7333,1800.0],["1983-05-27",0.7333,0.7333,0.7126,0.7126,4350.0],["1983-05-31",0.7126,0.7229,0.7023,0.7023,1800.0],["1983-06-01",0.7023,0.7023,0.7023,0.7023,0.0],["1983-06-02",0.7023,0.7333,0.7023,0.7023,4050.0],["1983-06-03",0.7074,0.7333,0.7074,0.7074,600.0],["1983-06-06",0.7229,0.7281,0.7229,0.7229,2700.0],["1983-06-07",0.7229,0.7436,0.7229,0.7229,4500.0],["1983-06-08",0.7229,0.7229,0.7023,0.7023,2250.0],["1983-06-09",0.7023,0.7023,0.6816,0.6816,4500.0],["1983-06-10",0.6816,0.7023,0.6816,0.6816,1650.0],["1983-06-13",0.6816,0.7023,0.6816,0.6816,1050.0],["1983-06-14",0.692,0.7126,0.692,0.692,1800.0],["1983-06-15",0.692,0.7023,0.692,0.692,2400.0],["1983-06-16",0.692,0.7126,0.692,0.692,600.0],["1983-06-17",0.692,0.692,0.6713,0.6713,6600.0],["1983-06-20",0.6713,0.692,0.6713,0.6713,450.0],["1983-06-21",0.6713,0.692,0.6713,0.6713,1050.0],["1983-06-22",0.6713,0.692,0.6713,0.6713,150.0],["1983-06-23",0.6816,0.692,0.6816,0.6816,1050.0],["1983-06-24",0.6816,0.692,0.6816,0.6816,300.0],["1983-06-27",0.6816,0.692,0.6713,0.6713,900.0],["1983-06-28",0.6713,0.7023,0.6713,0.6713,1500.0],["1983-06-29",0.6713,0.692,0.6713,0.6713,1350.0],["1983-06-30",0.6816,0.692,0.6816,0.6816,1200.0],["1983-07-01",0.6816,0.692,0.6713,0.6713,4500.0],["1983-07-05",0.6713,0.6816,0.6661,0.6661,450.0],["1983-07-06",0.6661,0.6868,0.661,0.661,4050.0],["1983-07-07",0.6765,0.692,0.6765,0.6765,1950.0],["1983-07-08",0.6765,0.6868,0.6765,0.6765,3300.0],["1983-07-11",0.6765,0.6816,0.6506,0.6506,7350.0],["1983-07-12",0.6506,0.6713,0.6506,0.6506,1200.0],["1983-07-13",0.6506,0.661,0.6506,0.6506,3600.0],["1983-07-14",0.661,0.6816,0.661,0.661,2850.0],["1983-07-15",0.661,0.6816,0.6558,0.6558,600.0],["1983-07-18",0.6558,0.6713,0.6506,0.6506,600.0],["1983-07-19",0.6506,0.6713,0.6506,0.6506,3450.0],["1983-07-20",0.661,0.6765,0.661,0.661,600.0],["1983-07-21",0.661,0.6816,0.661,0.661,600.0],["1983-07-22",0.661,0.6713,0.6558,0.6558,1950.0],["1983-07-25",0.661,0.6713,0.661,0.661,1800.0],["1983-07-26",0.661,0.6713,0.6558,0.6558,2700.0],["1983-07-27",0.6558,0.6713,0.6558,0.6558,600.0],["1983-07-28",0.6558,0.6558,0.6558,0.6558,0.0],["1983-07-29",0.6558,0.6661,0.6558,0.6558,3900.0],["1983-08-01",0.6558,0.661,0.6506,0.6506,6900.0],["1983-08-02",0.6506,0.6661,0.6506,0.6506,750.0],["1983-08-03",0.661,0.6816,0.661,0.661,3450.0],["1983-08-04",0.661,0.6765,0.6558,0.6558,2400.0],["1983-08-05",0.6661,0.6868,0.6661,0.6661,3000.0],["1983-08-08",0.6661,0.6868,0.6661,0.6661,900.0],["1983-08-09",0.6661,0.6713,0.6558,0.6558,3900.0],["1983-08-10",0.6558,0.6713,0.6558,0.6558,750.0],["1983-08-11",0.6558,0.6661,0.6558,0.6558,900.0],["1983-08-12",0.6558,0.6661,0.6558,0.6558,2550.0],["1983-08-15",0.6558,0.6661,0.6558,0.6558,1050.0],["1983-08-16",0.6558,0.6661,0.6506,0.6506,2250.0],["1983-08-17",0.6506,0.6661,0.6506,0.6506,450.0],["1983-08-18",0.661,0.6765,0.661,0.661,3900.0],["1983-08-19",0.661,0.6713,0.661,0.661,3300.0],["1983-08-22",0.661,0.6765,0.661,0.661,450.0],["1983-08-23",0.661,0.6765,0.661,0.661,750.0],["1983-08-24",0.661,0.6816,0.661,0.661,750.0],["1983-08-25",0.661,0.6713,0.6558,0.6558,1050.0],["1983-08-26",0.6558,0.6713,0.6506,0.6506,2400.0],["1983-08-29",0.661,0.6816,0.661,0.661,150.0],["1983-08-30",0.6661,0.6816,0.6661,0.6661,450.0],["1983-08-31",0.6661,0.6661,0.6661,0.6661,0.0],["1983-09-01",0.6661,0.6713,0.6506,0.6506,2850.0],["1983-09-02",0.6506,0.6661,0.6506,0.6506,300.0],["1983-09-06",0.6506,0.6661,0.6506,0.6506,1350.0],["1983-09-07",0.6506,0.6661,0.6506,0.6506,1950.0],["1983-09-08",0.6506,0.6713,0.6506,0.6506,2400.0],["1983-09-09",0.6661,0.6816,0.6661,0.6661,450.0],["1983-09-12",0.6661,0.6816,0.6661,0.6661,750.0],["1983-09-13",0.6661,0.6713,0.6558,0.6558,2700.0],["1983-09-14",0.661,0.6765,0.661,0.661,1200.0],["1983-09-15",0.661,0.6713,0.661,0.661,600.0],["1983-09-16",0.661,0.661,0.6506,0.6506,1500.0],["1983-09-19",0.6506,0.661,0.6506,0.6506,1350.0],["1983-09-20",0.6506,0.661,0.6506,0.6506,2550.0],["1983-09-21",0.6506,0.661,0.6455,0.6455,1950.0],["1983-09-22",0.6455,0.661,0.6455,0.6455,2100.0],["1983-09-23",0.6506,0.661,0.6506,0.6506,1050.0],["1983-09-26",0.661,0.6816,0.661,0.661,3450.0],["1983-09-27",0.6713,0.6971,0.6713,0.6713,1500.0],["1983-09-28",0.6765,0.6971,0.6765,0.6765,1350.0],["1983-09-29",0.6765,0.6971,0.6765,0.6765,300.0],["1983-09-30",0.6868,0.7023,0.6868,0.6868,2250.0],["1983-10-03",0.6868,0.7023,0.6868,0.6868,300.0],["1983-10-04",0.6868,0.7126,0.6868,0.6868,1050.0],["1983-10-05",0.7023,0.7178,0.7023,0.7023,1500.0],["1983-10-06",0.7023,0.7074,0.6868,0.6868,5400.0],["1983-10-07",0.6868,0.692,0.6765,0.6765,3300.0],["1983-10-10",0.6765,0.6868,0.6661,0.6661,7350.0],["1983-10-11",0.6713,0.692,0.6713,0.6713,5400.0],["1983-10-12",0.6713,0.6713,0.6713,0.6713,0.0],["1983-10-13",0.6765,0.692,0.6765,0.6765,1650.0],["1983-10-14",0.6765,0.6971,0.6765,0.6765,1500.0],["1983-10-17",0.6868,0.7126,0.6868,0.6868,450.0],["1983-10-18",0.6868,0.7023,0.6765,0.6765,1350.0],["1983-10-19",0.6816,0.6971,0.6816,0.6816,300.0],["1983-10-20",0.6816,0.6971,0.6816,0.6816,2250.0],["1983-10-21",0.6816,0.6971,0.6816,0.6816,1950.0],["1983-10-24",0.6816,0.692,0.6816,0.6816,1200.0],["1983-10-25",0.6816,0.6868,0.6765,0.6765,1500.0],["1983-10-26",0.6765,0.692,0.6765,0.6765,450.0],["1983-10-27",0.6765,0.6868,0.6713,0.6713,750.0],["1983-10-28",0.6713,0.6816,0.6661,0.6661,750.0],["1983-10-31",0.6661,0.6765,0.661,0.661,2550.0],["1983-11-01",0.661,0.661,0.661,0.661,0.0],["1983-11-02",0.661,0.6816,0.661,0.661,750.0],["1983-11-03",0.661,0.6816,0.6558,0.6558,1200.0],["1983-11-04",0.661,0.6765,0.661,0.661,450.0],["1983-11-07",0.6713,0.692,0.6713,0.6713,1050.0],["1983-11-08",0.6713,0.6816,0.6713,0.6713,2100.0],["1983-11-09",0.6713,0.6868,0.6713,0.6713,450.0],["1983-11-10",0.6713,0.6816,0.6713,0.6713,4350.0],["1983-11-11",0.6713,0.6816,0.6713,0.6713,300.0],["1983-11-14",0.6713,0.6816,0.6713,0.6713,1500.0],["1983-11-15",0.6713,0.6816,0.6661,0.6661,8550.0],["1983-11-16",0.6661,0.6713,0.661,0.661,3000.0],["1983-11-17",0.661,0.6765,0.661,0.661,300.0],["1983-11-18",0.661,0.6765,0.661,0.661,2100.0],["1983-11-21",0.661,0.6765,0.661,0.661,300.0],["1983-11-22",0.661,0.6765,0.661,0.661,300.0],["1983-11-23",0.661,0.6765,0.661,0.661,1050.0],["1983-11-25",0.661,0.6713,0.661,0.661,2400.0],["1983-11-28",0.661,0.6765,0.661,0.661,150.0],["1983-11-29",0.661,0.661,0.661,0.661,0.0],["1983-11-30",0.661,0.6713,0.661,0.661,1500.0],["1983-12-01",0.661,0.6713,0.661,0.661,150.0],["1983-12-02",0.661,0.6713,0.661,0.661,300.0],["1983-12-05",0.661,0.6713,0.661,0.661,450.0],["1983-12-06",0.661,0.6713,0.661,0.661,300.0],["1983-12-07",0.661,0.6765,0.661,0.661,750.0],["1983-12-08",0.661,0.6713,0.661,0.661,3450.0],["1983-12-09",0.661,0.6713,0.661,0.661,1500.0],["1983-12-12",0.661,0.6713,0.661,0.661,2250.0],["1983-12-13",0.661,0.661,0.6506,0.6506,3300.0],["1983-12-14",0.6506,0.661,0.6506,0.6506,3450.0],["1983-12-15",0.6506,0.6661,0.6506,0.6506,7800.0],["1983-12-16",0.6506,0.661,0.6506,0.6506,900.0],["1983-12-19",0.6558,0.6661,0.6558,0.6558,8700.0],["1983-12-20",0.6558,0.6661,0.6506,0.6506,1050.0],["1983-12-21",0.6506,0.6661,0.6506,0.6506,11850.0],["1983-12-22",0.6506,0.6661,0.6506,0.6506,750.0],["1983-12-23",0.6506,0.6661,0.6506,0.6506,450.0],["1983-12-27",0.6506,0.6661,0.6506,0.6506,150.0],["1983-12-28",0.6506,0.6661,0.6506,0.6506,300.0],["1983-12-29",0.6506,0.6506,0.6506,0.6506,0.0],["1983-12-30",0.661,0.6661,0.661,0.661,1800.0],["1984-01-03",0.661,0.6713,0.6506,0.6506,5550.0],["1984-01-04",0.6506,0.6506,0.6506,0.6506,0.0],["1984-01-05",0.6506,0.6713,0.6506,0.6506,1050.0],["1984-01-06",0.6661,0.6713,0.6661,0.6661,3750.0],["1984-01-09",0.6661,0.6713,0.6661,0.6661,1500.0],["1984-01-10",0.6661,0.6816,0.6661,0.6661,7050.0],["1984-01-11",0.6661,0.6816,0.661,0.661,4500.0],["1984-01-12",0.6661,0.692,0.6661,0.6661,2850.0],["1984-01-13",0.6661,0.692,0.661,0.661,6750.0],["1984-01-16",0.6661,0.692,0.6661,0.6661,1950.0],["1984-01-17",0.6713,0.6868,0.6713,0.6713,3450.0],["1984-01-18",0.6713,0.6816,0.6713,0.6713,300.0],["1984-01-19",0.6713,0.692,0.6713,0.6713,6600.0],["1984-01-20",0.6713,0.6713,0.6713,0.6713,0.0],["1984-01-23",0.6816,0.692,0.6816,0.6816,1200.0],["1984-01-24",0.6816,0.7023,0.6816,0.6816,14850.0],["1984-01-25",0.6816,0.6971,0.6816,0.6816,5250.0],["1984-01-26",0.6816,0.7023,0.6816,0.6816,450.0],["1984-01-27",0.6816,0.7023,0.6816,0.6816,3900.0],["1984-01-30",0.6816,0.6816,0.6661,0.6661,1050.0],["1984-01-31",0.6713,0.692,0.6713,0.6713,600.0],["1984-02-01",0.6765,0.692,0.6765,0.6765,2700.0],["1984-02-02",0.6765,0.692,0.6713,0.6713,2250.0],["1984-02-03",0.6713,0.6816,0.661,0.661,1050.0],["1984-02-06",0.6816,0.692,0.6816,0.6816,6150.0],["1984-02-07",0.6816,0.692,0.6816,0.6816,3900.0],["1984-02-08",0.6713,0.6713,0.661,0.661,3750.0],["1984-02-09",0.661,0.6713,0.661,0.661,2250.0],["1984-02-10",0.661,0.661,0.661,0.661,0.0],["1984-02-13",0.6558,0.6558,0.6403,0.6403,2250.0],["1984-02-14",0.6403,0.6403,0.6403,0.6403,0.0],["1984-02-15",0.6455,0.661,0.6455,0.6455,1950.0],["1984-02-16",0.6455,0.6558,0.6455,0.6455,2250.0],["1984-02-17",0.6455,0.6558,0.6455,0.6455,1050.0],["1984-02-21",0.6455,0.6558,0.6455,0.6455,1800.0],["1984-02-22",0.6455,0.6558,0.6403,0.6403,8400.0],["1984-02-23",0.6403,0.6455,0.6403,0.6403,3300.0],["1984-02-24",0.6403,0.6506,0.6403,0.6455,5400.0],["1984-02-27",0.6455,0.6558,0.6455,0.6558,2400.0],["1984-02-28",0.6558,0.6558,0.6558,0.6558,150.0],["1984-02-29",0.661,0.6661,0.661,0.661,5400.0],["1984-03-01",0.6558,0.6558,0.6506,0.6506,3600.0],["1984-03-02",0.6506,0.6558,0.6455,0.6506,1500.0],["1984-03-05",0.6506,0.6506,0.6506,0.6506,300.0],["1984-03-06",0.6506,0.6558,0.6455,0.6558,1050.0],["1984-03-07",0.6506,0.6506,0.6455,0.6506,1200.0],["1984-03-08",0.6455,0.6455,0.6403,0.6403,1650.0],["1984-03-09",0.6403,0.6403,0.6403,0.6403,0.0],["1984-03-12",0.6506,0.6506,0.6506,0.6506,150.0],["1984-03-13",0.6506,0.6506,0.6506,0.6506,600.0],["1984-03-14",0.6506,0.6506,0.6506,0.6506,0.0],["1984-03-15",0.6455,0.6455,0.6403,0.6403,1350.0],["1984-03-16",0.6403,0.6455,0.6403,0.6403,900.0],["1984-03-19",0.6455,0.6455,0.6455,0.6455,150.0],["1984-03-20",0.6455,0.6455,0.6455,0.6455,0.0],["1984-03-21",0.6403,0.6403,0.6351,0.6403,1950.0],["1984-03-22",0.6351,0.6351,0.6351,0.6351,300.0],["1984-03-23",0.6403,0.6403,0.6403,0.6403,150.0],["1984-03-26",0.6403,0.6403,0.6403,0.6403,600.0],["1984-03-27",0.6455,0.6455,0.6455,0.6455,450.0],["1984-03-28",0.6455,0.6455,0.6455,0.6455,0.0],["1984-03-29",0.6403,0.6403,0.6403,0.6403,900.0],["1984-03-30",0.6351,0.6351,0.6351,0.6351,1200.0],["1984-04-02",0.63,0.63,0.63,0.63,750.0],["1984-04-03",0.6248,0.6248,0.6248,0.6248,18300.0],["1984-04-04",0.6248,0.63,0.6248,0.63,18150.0],["1984-04-05",0.6248,0.6248,0.6145,0.6248,31200.0],["1984-04-06",0.6248,0.6248,0.6093,0.6197,12150.0],["1984-04-09",0.6197,0.6197,0.599,0.6197,7800.0],["1984-04-10",0.6197,0.6248,0.6197,0.6197,5250.0],["1984-04-11",0.6248,0.63,0.6248,0.6248,3450.0],["1984-04-12",0.63,0.63,0.63,0.63,1350.0],["1984-04-13",0.63,0.63,0.6248,0.63,4350.0],["1984-04-16",0.63,0.63,0.63,0.63,3450.0],["1984-04-17",0.63,0.6351,0.6248,0.6351,3600.0],["1984-04-18",0.6351,0.6403,0.63,0.63,3450.0],["1984-04-19",0.63,0.6351,0.63,0.63,1200.0],["1984-04-23",0.63,0.6403,0.63,0.6403,750.0],["1984-04-24",0.6403,0.6403,0.6351,0.6403,450.0],["1984-04-25",0.63,0.63,0.6197,0.6197,4500.0],["1984-04-26",0.6248,0.63,0.6248,0.63,600.0],["1984-04-27",0.63,0.63,0.6197,0.6248,3000.0],["1984-04-30",0.6145,0.6145,0.6145,0.6145,900.0],["1984-05-01",0.6093,0.6093,0.6093,0.6093,150.0],["1984-05-02",0.6093,0.6093,0.599,0.6093,5550.0],["1984-05-03",0.6145,0.6197,0.6145,0.6197,5250.0],["1984-05-04",0.6197,0.6248,0.6145,0.6145,1800.0],["1984-05-07",0.6145,0.6145,0.6145,0.6145,0.0],["1984-05-08",0.6197,0.6248,0.6197,0.6248,1350.0],["1984-05-09",0.6248,0.6248,0.6145,0.6197,4350.0],["1984-05-10",0.6248,0.6248,0.6248,0.6248,3600.0],["1984-05-11",0.6248,0.6248,0.6145,0.6197,6000.0],["1984-05-14",0.6197,0.6248,0.6197,0.6248,2850.0],["1984-05-15",0.6248,0.63,0.6197,0.63,5700.0],["1984-05-16",0.63,0.63,0.6248,0.63,2850.0],["1984-05-17",0.63,0.63,0.6248,0.6248,4800.0],["1984-05-18",0.6248,0.63,0.6248,0.63,5100.0],["1984-05-21",0.63,0.6351,0.6248,0.6351,1800.0],["1984-05-22",0.6351,0.6351,0.63,0.6351,1350.0],["1984-05-23",0.6351,0.6351,0.63,0.63,6000.0],["1984-05-24",0.6351,0.6351,0.6351,0.6351,1200.0],["1984-05-25",0.63,0.63,0.63,0.63,450.0],["1984-05-29",0.63,0.63,0.6248,0.6248,1050.0],["1984-05-30",0.6248,0.63,0.6248,0.6248,1800.0],["1984-05-31",0.6248,0.63,0.6248,0.6248,3450.0],["1984-06-01",0.63,0.6403,0.63,0.6351,4950.0],["1984-06-04",0.6403,0.6403,0.6403,0.6403,450.0],["1984-06-05",0.6403,0.6403,0.6351,0.6403,2250.0],["1984-06-06",0.6403,0.6403,0.6351,0.6403,1950.0],["1984-06-07",0.6403,0.6403,0.63,0.63,900.0],["1984-06-08",0.63,0.6351,0.63,0.63,1200.0],["1984-06-11",0.63,0.6351,0.63,0.6351,4500.0],["1984-06-12",0.63,0.63,0.63,0.63,300.0],["1984-06-13",0.6248,0.6248,0.6248,0.6248,1200.0],["1984-06-14",0.6248,0.6351,0.6197,0.6248,9300.0],["1984-06-15",0.6248,0.63,0.6248,0.63,1650.0],["1984-06-18",0.63,0.6351,0.63,0.6351,600.0],["1984-06-19",0.6351,0.6403,0.63,0.63,3750.0],["1984-06-20",0.63,0.63,0.6248,0.63,3750.0],["1984-06-21",0.63,0.63,0.6248,0.6248,3450.0],["1984-06-22",0.6248,0.63,0.6248,0.63,750.0],["1984-06-25",0.63,0.63,0.63,0.63,2100.0],["1984-06-26",0.63,0.63,0.6248,0.63,5550.0],["1984-06-27",0.63,0.63,0.6248,0.63,1650.0],["1984-06-28",0.63,0.63,0.6248,0.63,3000.0],["1984-06-29",0.63,0.63,0.6248,0.63,1950.0],["1984-07-02",0.63,0.6351,0.63,0.6351,2250.0],["1984-07-03",0.6351,0.6351,0.6248,0.6351,1950.0],["1984-07-05",0.6403,0.6455,0.6403,0.6455,1350.0],["1984-07-06",0.6455,0.6455,0.6403,0.6403,2850.0],["1984-07-09",0.6403,0.6455,0.6351,0.6351,3750.0],["1984-07-10",0.6403,0.6403,0.6403,0.6403,1350.0],["1984-07-11",0.6455,0.6455,0.6455,0.6455,750.0],["1984-07-12",0.6455,0.6455,0.6403,0.6403,1200.0],["1984-07-13",0.6351,0.6351,0.6351,0.6351,900.0],["1984-07-16",0.6351,0.6403,0.6351,0.6351,2550.0],["1984-07-17",0.6351,0.6403,0.6351,0.6351,900.0],["1984-07-18",0.6403,0.6506,0.6403,0.6506,7800.0],["1984-07-19",0.6558,0.661,0.6558,0.6558,4200.0],["1984-07-20",0.6661,0.6868,0.6661,0.6661,10350.0],["1984-07-23",0.6661,0.6713,0.661,0.661,1650.0],["1984-07-24",0.661,0.6661,0.661,0.661,600.0],["1984-07-25",0.661,0.661,0.661,0.661,450.0],["1984-07-26",0.6661,0.6868,0.6661,0.6765,4500.0],["1984-07-27",0.6816,0.6868,0.6816,0.6868,1500.0],["1984-07-30",0.6713,0.6713,0.661,0.6713,1200.0],["1984-07-31",0.6713,0.6713,0.661,0.6713,1650.0],["1984-08-01",0.6713,0.6765,0.6661,0.6765,6450.0],["1984-08-02",0.6765,0.6765,0.6661,0.6713,6150.0],["1984-08-03",0.6713,0.6765,0.6558,0.6558,9750.0],["1984-08-06",0.6661,0.6765,0.6661,0.6713,4200.0],["1984-08-07",0.6713,0.6816,0.6713,0.6816,4200.0],["1984-08-08",0.6816,0.692,0.6816,0.6816,4350.0],["1984-08-09",0.6816,0.6868,0.6765,0.6816,1500.0],["1984-08-10",0.6816,0.692,0.6765,0.6765,2850.0],["1984-08-13",0.6765,0.6816,0.6765,0.6816,15900.0],["1984-08-14",0.6816,0.692,0.6816,0.6868,1050.0],["1984-08-15",0.6971,0.7126,0.6971,0.7074,2400.0],["1984-08-16",0.7074,0.7126,0.7074,0.7126,3300.0],["1984-08-17",0.7126,0.7281,0.6971,0.7023,10500.0],["1984-08-20",0.7023,0.7074,0.6971,0.7023,1950.0],["1984-08-21",0.7023,0.7074,0.6971,0.7023,5100.0],["1984-08-22",0.7023,0.7178,0.7023,0.7126,5250.0],["1984-08-23",0.7126,0.7333,0.7126,0.7229,11250.0],["1984-08-24",0.7229,0.7333,0.7178,0.7229,7500.0],["1984-08-27",0.7229,0.7229,0.7229,0.7229,600.0],["1984-08-28",0.7229,0.7281,0.7178,0.7178,2100.0],["1984-08-29",0.7229,0.7281,0.7229,0.7281,15450.0],["1984-08-30",0.7281,0.7333,0.7281,0.7333,5850.0],["1984-08-31",0.7333,0.7384,0.7281,0.7333,6000.0],["1984-09-04",0.7333,0.7384,0.7333,0.7333,5550.0],["1984-09-05",0.7333,0.7384,0.7333,0.7384,8700.0],["1984-09-06",0.7384,0.7591,0.7384,0.7539,12150.0],["1984-09-07",0.7539,0.7591,0.7488,0.7488,17400.0],["1984-09-10",0.7488,0.7591,0.7488,0.7539,10200.0],["1984-09-11",0.7539,0.7746,0.7539,0.7746,14850.0],["1984-09-12",0.7746,0.7901,0.7746,0.7901,33000.0],["1984-09-13",0.7901,0.7901,0.7694,0.7746,14250.0],["1984-09-14",0.7746,0.7797,0.7539,0.7539,18150.0],["1984-09-17",0.7539,0.7642,0.7539,0.7539,4950.0],["1984-09-18",0.7539,0.7642,0.7488,0.7642,10350.0],["1984-09-19",0.7642,0.7642,0.7591,0.7642,2700.0],["1984-09-20",0.7642,0.7694,0.7591,0.7694,3900.0],["1984-09-21",0.7694,0.7797,0.7694,0.7746,5700.0],["1984-09-24",0.7746,0.7849,0.7694,0.7694,9150.0],["1984-09-25",0.7694,0.7694,0.7642,0.7642,4650.0],["1984-09-26",0.7642,0.7694,0.7488,0.7488,12450.0],["1984-09-27",0.7488,0.7591,0.7488,0.7488,3900.0],["1984-09-28",0.7488,0.7539,0.7488,0.7488,3150.0],["1984-10-01",0.7539,0.7591,0.7539,0.7591,1800.0],["1984-10-02",0.7591,0.7591,0.7539,0.7591,3750.0],["1984-10-03",0.7591,0.7591,0.7539,0.7539,1200.0],["1984-10-04",0.7539,0.7591,0.7488,0.7539,2400.0],["1984-10-05",0.7539,0.7591,0.7488,0.7591,2250.0],["1984-10-08",0.7591,0.7591,0.7591,0.7591,1350.0],["1984-10-09",0.7591,0.7591,0.7539,0.7591,2550.0],["1984-10-10",0.7591,0.7591,0.7591,0.7591,1650.0],["1984-10-11",0.7591,0.7797,0.7591,0.7797,5850.0],["1984-10-12",0.7849,0.7901,0.7849,0.7849,7200.0],["1984-10-15",0.7849,0.7849,0.7746,0.7746,1800.0],["1984-10-16",0.7746,0.7797,0.7746,0.7797,1950.0],["1984-10-17",0.7797,0.7797,0.7694,0.7694,3450.0],["1984-10-18",0.7746,0.7849,0.7746,0.7849,3600.0],["1984-10-19",0.7849,0.7901,0.7849,0.7901,5550.0],["1984-10-22",0.7901,0.7901,0.7746,0.7797,1650.0],["1984-10-23",0.7797,0.7797,0.7746,0.7797,1200.0],["1984-10-24",0.7797,0.7797,0.7746,0.7746,1800.0],["1984-10-25",0.7746,0.7797,0.7694,0.7694,3000.0],["1984-10-26",0.7694,0.7694,0.7591,0.7642,3300.0],["1984-10-29",0.7642,0.7694,0.7488,0.7488,6150.0],["1984-10-30",0.7488,0.7488,0.7436,0.7488,1500.0],["1984-10-31",0.7436,0.7436,0.7436,0.7436,450.0],["1984-11-01",0.7488,0.7539,0.7488,0.7539,4200.0],["1984-11-02",0.7642,0.7694,0.7642,0.7694,3150.0],["1984-11-05",0.7539,0.7539,0.7488,0.7539,4800.0],["1984-11-06",0.7539,0.7539,0.7539,0.7539,1350.0],["1984-11-07",0.7539,0.7642,0.7488,0.7642,4950.0],["1984-11-08",0.7642,0.7642,0.7591,0.7642,132000.0],["1984-11-09",0.7642,0.7797,0.7642,0.7746,31500.0],["1984-11-12",0.7746,0.7746,0.7694,0.7694,23250.0],["1984-11-13",0.7694,0.7797,0.7694,0.7797,29850.0],["1984-11-14",0.7797,0.7797,0.7746,0.7746,46800.0],["1984-11-15",0.7746,0.7746,0.7694,0.7746,28800.0],["1984-11-16",0.7746,0.7746,0.7694,0.7746,47250.0],["1984-11-19",0.7746,0.7746,0.7694,0.7746,15600.0],["1984-11-20",0.7746,0.7746,0.7642,0.7642,27150.0],["1984-11-21",0.7694,0.7746,0.7694,0.7694,12900.0],["1984-11-23",0.7694,0.7746,0.7694,0.7746,2400.0],["1984-11-26",0.7746,0.7746,0.7694,0.7746,4350.0],["1984-11-27",0.7746,0.7746,0.7694,0.7746,5250.0],["1984-11-28",0.7746,0.8004,0.7746,0.8004,35400.0],["1984-11-29",0.8004,0.8159,0.7849,0.8004,15600.0],["1984-11-30",0.8004,0.8056,0.7849,0.7849,6600.0],["1984-12-03",0.7849,0.8004,0.7797,0.8004,8100.0],["1984-12-04",0.8004,0.8056,0.7952,0.8056,6300.0],["1984-12-05",0.8056,0.8159,0.8004,0.8107,13650.0],["1984-12-06",0.8107,0.8159,0.8056,0.8107,18750.0],["1984-12-07",0.8107,0.8159,0.8107,0.8159,5700.0],["1984-12-10",0.8159,0.8159,0.8107,0.8159,6300.0],["1984-12-11",0.8159,0.821,0.8107,0.8107,17400.0],["1984-12-12",0.8107,0.8107,0.8056,0.8107,7350.0],["1984-12-13",0.8107,0.8159,0.8004,0.8107,6750.0],["1984-12-14",0.8107,0.8107,0.7952,0.8056,15150.0],["1984-12-17",0.8056,0.8107,0.8056,0.8107,8100.0],["1984-12-18",0.8159,0.821,0.8159,0.8159,7200.0],["1984-12-19",0.8159,0.821,0.8159,0.821,7200.0],["1984-12-20",0.821,0.821,0.8107,0.8159,8700.0],["1984-12-21",0.8159,0.821,0.8107,0.8107,5250.0],["1984-12-24",0.8107,0.8159,0.8056,0.8107,10650.0],["1984-12-26",0.8107,0.8159,0.8107,0.8159,900.0],["1984-12-27",0.8159,0.8159,0.7952,0.8056,8100.0],["1984-12-28",0.8056,0.8056,0.7849,0.7952,9600.0],["1984-12-31",0.7952,0.8056,0.7952,0.8056,2550.0],["1985-01-02",0.8056,0.8107,0.8004,0.8107,2400.0],["1985-01-03",0.8107,0.8159,0.8056,0.8159,6150.0],["1985-01-04",0.8159,0.8159,0.7952,0.7952,4950.0],["1985-01-07",0.7952,0.8107,0.7952,0.8004,3000.0],["1985-01-08",0.8004,0.8056,0.7952,0.8004,5850.0],["1985-01-09",0.8004,0.8159,0.8004,0.8159,4950.0],["1985-01-10",0.8159,0.8159,0.8107,0.8107,2250.0],["1985-01-11",0.8107,0.821,0.8056,0.8159,8100.0],["1985-01-14",0.8159,0.821,0.8107,0.8159,5250.0],["1985-01-15",0.8159,0.8159,0.8107,0.8159,28350.0],["1985-01-16",0.8159,0.821,0.8004,0.8004,8850.0],["1985-01-17",0.8004,0.8107,0.8004,0.8056,8700.0],["1985-01-18",0.8056,0.8107,0.8056,0.8056,4200.0],["1985-01-21",0.8056,0.8365,0.8056,0.8365,33900.0],["1985-01-22",0.8417,0.8572,0.8417,0.8469,10200.0],["1985-01-23",0.8469,0.852,0.8469,0.852,5700.0],["1985-01-24",0.852,0.8675,0.8469,0.8572,6750.0],["1985-01-25",0.8572,0.8727,0.8572,0.8572,17700.0],["1985-01-28",0.8624,0.8985,0.8624,0.8727,12000.0],["1985-01-29",0.8624,0.8624,0.852,0.8624,10200.0],["1985-01-30",0.8624,0.8675,0.8417,0.8469,7050.0],["1985-01-31",0.8365,0.8365,0.8262,0.8262,16200.0],["1985-02-01",0.8262,0.8314,0.8159,0.8262,13800.0],["1985-02-04",0.8262,0.8365,0.8262,0.8365,10500.0],["1985-02-05",0.8365,0.8417,0.8159,0.8159,18150.0],["1985-02-06",0.8159,0.821,0.7901,0.8056,15900.0],["1985-02-07",0.8056,0.8056,0.8004,0.8004,21750.0],["1985-02-08",0.8004,0.8107,0.8004,0.8004,34950.0],["1985-02-11",0.8004,0.8159,0.7952,0.8056,85800.0],["1985-02-12",0.8107,0.8417,0.8107,0.8314,10650.0],["1985-02-13",0.8314,0.8417,0.8314,0.8417,4650.0],["1985-02-14",0.8417,0.852,0.8417,0.8469,6750.0],["1985-02-15",0.8469,0.8624,0.8469,0.8572,16500.0],["1985-02-19",0.8572,0.8727,0.852,0.8675,19050.0],["1985-02-20",0.8675,0.8675,0.8572,0.8624,2850.0],["1985-02-21",0.8624,0.8675,0.852,0.852,8400.0],["1985-02-22",0.852,0.8572,0.852,0.852,5850.0],["1985-02-25",0.852,0.8624,0.852,0.8624,12300.0],["1985-02-26",0.8624,0.8778,0.8624,0.8727,13500.0],["1985-02-27",0.8727,0.883,0.8727,0.8727,3600.0],["1985-02-28",0.8675,0.8675,0.8572,0.8572,2550.0],["1985-03-01",0.8572,0.8624,0.852,0.8624,2250.0],["1985-03-04",0.8624,0.8624,0.852,0.8572,3150.0],["1985-03-05",0.8572,0.8933,0.8572,0.8882,18300.0],["1985-03-06",0.8882,0.8882,0.8572,0.8572,6000.0],["1985-03-07",0.8572,0.8675,0.852,0.8572,6600.0],["1985-03-08",0.852,0.852,0.8469,0.8469,2250.0],["1985-03-11",0.8469,0.852,0.8417,0.8417,3150.0],["1985-03-12",0.8417,0.8469,0.8365,0.8365,6000.0],["1985-03-13",0.8365,0.8417,0.8365,0.8365,1500.0],["1985-03-14",0.8365,0.8469,0.8314,0.8469,3450.0],["1985-03-15",0.8469,0.8675,0.8469,0.8624,13650.0],["1985-03-18",0.8675,0.8778,0.8675,0.8675,5100.0],["1985-03-19",0.8675,0.8675,0.852,0.8572,2850.0],["1985-03-20",0.8572,0.8624,0.8572,0.8624,1950.0],["1985-03-21",0.8624,0.8675,0.852,0.8624,5250.0],["1985-03-22",0.8624,0.8675,0.8417,0.8417,8250.0],["1985-03-25",0.8417,0.8572,0.8262,0.8262,7050.0],["1985-03-26",0.8262,0.8417,0.8262,0.8365,5250.0],["1985-03-27",0.8365,0.8417,0.8314,0.8417,5850.0],["1985-03-28",0.8417,0.8469,0.8365,0.8469,10500.0],["1985-03-29",0.8469,0.8778,0.8417,0.8778,7500.0],["1985-04-01",0.8778,0.8882,0.8675,0.8882,3600.0],["1985-04-02",0.8882,0.8882,0.8778,0.8882,3750.0],["1985-04-03",0.883,0.883,0.8778,0.8778,1800.0],["1985-04-04",0.8727,0.8727,0.8469,0.8675,10500.0],["1985-04-08",0.8624,0.8624,0.8572,0.8624,3600.0],["1985-04-09",0.8624,0.8727,0.8469,0.8469,5250.0],["1985-04-10",0.852,0.8675,0.852,0.8675,5400.0],["1985-04-11",0.8675,0.883,0.8624,0.8778,3150.0],["1985-04-12",0.8675,0.8675,0.8469,0.8469,4650.0],["1985-04-15",0.8624,0.8882,0.8624,0.8778,10350.0],["1985-04-16",0.8778,0.8882,0.8778,0.8778,2250.0],["1985-04-17",0.8778,0.883,0.8778,0.883,1800.0],["1985-04-18",0.883,0.8985,0.8778,0.8985,4500.0],["1985-04-19",0.8985,0.9088,0.8985,0.9037,10500.0],["1985-04-22",0.8933,0.8933,0.8882,0.8882,1200.0],["1985-04-23",0.8882,0.8933,0.8778,0.8933,3750.0],["1985-04-24",0.8933,0.8933,0.8778,0.8882,4200.0],["1985-04-25",0.883,0.883,0.8675,0.8778,4950.0],["1985-04-26",0.8727,0.8727,0.8675,0.8727,1350.0],["1985-04-29",0.8675,0.8675,0.8675,0.8675,2550.0],["1985-04-30",0.8572,0.8572,0.852,0.852,3000.0],["1985-05-01",0.852,0.8727,0.8417,0.852,5850.0],["1985-05-02",0.852,0.8572,0.8469,0.852,5550.0],["1985-05-03",0.852,0.852,0.8417,0.8469,9300.0],["1985-05-06",0.8469,0.852,0.8417,0.8417,5250.0],["1985-05-07",0.8417,0.8469,0.8417,0.8417,2400.0],["1985-05-08",0.8469,0.852,0.8469,0.852,3750.0],["1985-05-09",0.852,0.852,0.8365,0.8417,14550.0],["1985-05-10",0.8417,0.852,0.8365,0.8417,3450.0],["1985-05-13",0.8469,0.852,0.8469,0.8469,4500.0],["1985-05-14",0.852,0.8572,0.852,0.8572,3450.0],["1985-05-15",0.8572,0.8624,0.852,0.8624,4350.0],["1985-05-16",0.8624,0.8778,0.8624,0.8778,7800.0],["1985-05-17",0.8778,0.8882,0.8778,0.8882,7350.0],["1985-05-20",0.8882,0.8882,0.8675,0.883,7200.0],["1985-05-21",0.883,0.8882,0.8727,0.8882,4500.0],["1985-05-22",0.8882,0.8882,0.8675,0.8675,6600.0],["1985-05-23",0.8675,0.883,0.8675,0.883,2850.0],["1985-05-24",0.883,0.9037,0.8778,0.9037,7500.0],["1985-05-28",0.9037,0.9088,0.8933,0.8933,7500.0],["1985-05-29",0.9037,0.9088,0.9037,0.9088,8250.0],["1985-05-30",0.9088,0.9243,0.9088,0.9192,13500.0],["1985-05-31",0.9192,0.9243,0.914,0.9243,7050.0],["1985-06-03",0.9295,0.9501,0.9295,0.9398,10950.0],["1985-06-04",0.945,0.9605,0.945,0.945,20100.0],["1985-06-05",0.945,0.9605,0.9398,0.9605,14100.0],["1985-06-06",0.9656,0.9915,0.9656,0.9708,22500.0],["1985-06-07",0.9708,0.9811,0.9656,0.9656,15750.0],["1985-06-10",0.9656,0.9708,0.945,0.9501,8400.0],["1985-06-11",0.9501,0.9501,0.945,0.9501,8400.0],["1985-06-12",0.9501,0.9501,0.945,0.9501,9450.0],["1985-06-13",0.9501,0.9605,0.945,0.9501,6450.0],["1985-06-14",0.9501,0.9501,0.945,0.9501,2550.0],["1985-06-17",0.9501,0.9501,0.945,0.945,1800.0],["1985-06-18",0.945,0.945,0.9347,0.945,3300.0],["1985-06-19",0.945,0.9553,0.9295,0.9501,9600.0],["1985-06-20",0.9501,0.9553,0.9398,0.945,6300.0],["1985-06-21",0.945,0.9553,0.945,0.9553,6750.0],["1985-06-24",0.9553,0.9553,0.9398,0.9501,6300.0],["1985-06-25",0.9501,0.9605,0.9501,0.9553,4500.0],["1985-06-26",0.9553,0.9553,0.9501,0.9553,6000.0],["1985-06-27",0.9553,0.9708,0.9553,0.9605,12750.0],["1985-06-28",0.9605,0.9605,0.9501,0.9605,4950.0],["1985-07-01",0.9605,0.9605,0.9501,0.9553,25200.0],["1985-07-02",0.9553,0.9553,0.9553,0.9553,9150.0],["1985-07-03",0.9553,0.9708,0.9553,0.9708,11550.0],["1985-07-05",0.9708,0.976,0.9708,0.976,1950.0],["1985-07-08",0.976,0.9863,0.9708,0.9811,13350.0],["1985-07-09",0.9863,0.9863,0.9863,0.9863,5700.0],["1985-07-10",0.9863,1.0121,0.9811,1.0121,13350.0],["1985-07-11",1.0121,1.0173,1.0069,1.0121,2100.0],["1985-07-12",1.0121,1.0276,1.0121,1.0276,6000.0],["1985-07-15",1.0276,1.0276,1.0224,1.0224,4350.0],["1985-07-16",1.0224,1.0379,1.0224,1.0328,8400.0],["1985-07-17",1.0328,1.0328,1.0173,1.0173,10650.0],["1985-07-18",1.0173,1.0276,1.0121,1.0121,6000.0],["1985-07-19",1.0121,1.0173,0.9863,0.9863,10800.0],["1985-07-22",0.9915,1.0018,0.9915,0.9915,4650.0],["1985-07-23",0.9811,0.9811,0.9501,0.9708,14250.0],["1985-07-24",0.9708,0.9708,0.9501,0.9501,7650.0],["1985-07-25",0.9501,0.9966,0.945,0.9966,42300.0],["1985-07-26",1.0121,1.0276,1.0121,1.0276,50700.0],["1985-07-29",1.0328,1.0586,1.0328,1.0328,36750.0],["1985-07-30",1.0328,1.0379,1.0121,1.0379,42000.0],["1985-07-31",1.0379,1.0483,1.0276,1.0431,8850.0],["1985-08-01",1.0431,1.0431,1.0276,1.0276,4800.0],["1985-08-02",1.0276,1.0483,1.0276,1.0431,5550.0],["1985-08-05",1.0431,1.0483,1.0379,1.0379,4500.0],["1985-08-06",1.0276,1.0276,1.0121,1.0224,45000.0],["1985-08-07",1.0224,1.0276,1.0173,1.0276,11700.0],["1985-08-08",1.0276,1.0431,1.0173,1.0431,32400.0],["1985-08-09",1.0431,1.0431,1.0328,1.0431,4500.0],["1985-08-12",1.0431,1.0483,1.0328,1.0328,4950.0],["1985-08-13",1.0328,1.0379,1.0224,1.0224,17700.0],["1985-08-14",1.0276,1.0379,1.0276,1.0379,6900.0],["1985-08-15",1.0379,1.0431,1.0328,1.0328,4500.0],["1985-08-16",1.0328,1.0379,1.0276,1.0276,21900.0],["1985-08-19",1.0276,1.0328,1.0121,1.0173,17850.0],["1985-08-20",1.0173,1.0276,1.0173,1.0173,2250.0],["1985-08-21",1.0224,1.0328,1.0224,1.0224,17850.0],["1985-08-22",1.0276,1.0379,1.0276,1.0379,5550.0],["1985-08-23",1.0379,1.0483,1.0379,1.0379,8100.0],["1985-08-26",1.0379,1.0637,1.0379,1.0637,7800.0],["1985-08-27",1.0586,1.0586,1.0534,1.0586,3000.0],["1985-08-28",1.0534,1.0534,1.0328,1.0379,5850.0],["1985-08-29",1.0328,1.0328,1.0276,1.0276,4200.0],["1985-08-30",1.0276,1.0328,1.0276,1.0328,1500.0],["1985-09-03",1.0328,1.0328,1.0224,1.0224,2700.0],["1985-09-04",1.0457,1.0457,1.0147,1.0224,9600.0],["1985-09-05",1.0224,1.0224,0.9992,1.0147,6000.0],["1985-09-06",1.0147,1.0302,1.0147,1.0224,5000.0],["1985-09-09",1.0224,1.0457,1.0224,1.0379,24300.0],["1985-09-10",1.0379,1.0457,1.0224,1.0302,4500.0],["1985-09-11",1.0302,1.0379,1.0224,1.0302,5800.0],["1985-09-12",1.0302,1.0379,1.0224,1.0224,2200.0],["1985-09-13",1.0224,1.0224,0.9992,0.9992,5500.0],["1985-09-16",0.9915,0.9915,0.9605,0.9682,7300.0],["1985-09-17",0.9682,0.9915,0.9682,0.976,11800.0],["1985-09-18",0.976,0.9915,0.976,0.9837,16600.0],["1985-09-19",0.9915,0.9992,0.9915,0.9992,35100.0],["1985-09-20",0.9992,0.9992,0.9915,0.9992,4900.0],["1985-09-23",0.9992,0.9992,0.9837,0.9992,5000.0],["1985-09-24",0.9992,1.0069,0.9992,0.9992,2500.0],["1985-09-25",0.9992,1.0069,0.9915,0.9915,4100.0],["1985-09-26",0.9992,1.0069,0.9992,0.9992,3300.0],["1985-09-30",1.0069,1.0069,1.0069,1.0069,2300.0],["1985-10-01",1.0069,1.0069,0.9992,0.9992,4600.0],["1985-10-02",0.9992,1.0069,0.9915,0.9992,4000.0],["1985-10-03",0.9992,0.9992,0.9915,0.9915,6600.0],["1985-10-04",0.9915,0.9992,0.9605,0.9605,21000.0],["1985-10-07",0.9605,0.9605,0.9295,0.9372,7000.0],["1985-10-08",0.9372,0.945,0.8598,0.945,27600.0],["1985-10-09",0.945,0.945,0.9295,0.9295,7300.0],["1985-10-10",0.9295,0.945,0.9295,0.945,10300.0],["1985-10-11",0.945,0.9682,0.9372,0.9682,6000.0],["1985-10-14",0.9682,0.976,0.9605,0.9605,4300.0],["1985-10-15",0.9605,0.9605,0.945,0.945,7600.0],["1985-10-16",0.945,0.9605,0.945,0.9527,1500.0],["1985-10-17",0.9605,0.976,0.9605,0.9605,3300.0],["1985-10-18",0.9605,0.9837,0.9605,0.9837,5000.0],["1985-10-21",0.9837,1.0069,0.9837,0.9992,4500.0],["1985-10-22",0.9992,1.0147,0.9992,0.9992,12100.0],["1985-10-23",1.0069,1.0147,1.0069,1.0069,7800.0],["1985-10-24",1.0069,1.0147,1.0069,1.0147,2500.0],["1985-10-25",1.0147,1.0147,0.9992,0.9992,2600.0],["1985-10-28",0.9992,1.0224,0.9992,1.0224,8100.0],["1985-10-29",0.9915,0.9915,0.9837,0.9837,1200.0],["1985-10-30",0.9915,0.9992,0.9915,0.9992,3600.0],["1985-10-31",1.0069,1.0224,1.0069,1.0069,12700.0],["1985-11-01",1.0069,1.0147,1.0069,1.0069,1600.0],["1985-11-04",1.0069,1.0147,0.9915,0.9915,4200.0],["1985-11-05",0.9915,0.9992,0.9837,0.9915,1900.0],["1985-11-06",0.9837,0.9837,0.9682,0.976,4900.0],["1985-11-07",0.976,0.9837,0.976,0.9837,2000.0],["1985-11-08",0.9837,0.9837,0.976,0.976,1900.0],["1985-11-11",0.976,0.9837,0.9682,0.976,3200.0],["1985-11-12",0.9682,0.9682,0.9527,0.9527,3900.0],["1985-11-13",0.945,0.945,0.7668,0.8675,57000.0],["1985-11-14",0.8675,0.8675,0.8288,0.852,77000.0],["1985-11-15",0.852,0.852,0.8056,0.8056,45500.0],["1985-11-18",0.8056,0.821,0.7823,0.8133,39000.0],["1985-11-19",0.821,0.852,0.821,0.852,73400.0],["1985-11-20",0.852,0.852,0.8133,0.821,33900.0],["1985-11-21",0.821,0.8675,0.821,0.8675,36700.0],["1985-11-22",0.8675,0.8985,0.852,0.883,12700.0],["1985-11-25",0.883,0.8985,0.8753,0.8985,17300.0],["1985-11-26",0.8985,0.9063,0.8908,0.9063,5600.0],["1985-11-27",0.9063,0.914,0.883,0.8908,9500.0],["1985-11-29",0.883,0.883,0.8753,0.883,3200.0],["1985-12-02",0.883,0.8908,0.883,0.8908,2600.0],["1985-12-03",0.8908,0.8985,0.883,0.8985,7100.0],["1985-12-04",0.8908,0.8908,0.8753,0.8908,6400.0],["1985-12-05",0.8908,0.8908,0.8675,0.8675,9000.0],["1985-12-06",0.8675,0.8675,0.8365,0.852,17200.0],["1985-12-09",0.852,0.8598,0.8365,0.852,4800.0],["1985-12-10",0.8443,0.8443,0.8288,0.8288,9900.0],["1985-12-11",0.8288,0.8598,0.8288,0.852,7800.0],["1985-12-12",0.852,0.8675,0.852,0.8598,9300.0],["1985-12-13",0.8598,0.8675,0.8598,0.8675,4900.0],["1985-12-16",0.8675,0.883,0.852,0.8598,5500.0],["1985-12-17",0.8675,0.8908,0.8675,0.8908,5100.0],["1985-12-18",0.8908,0.8908,0.8753,0.8753,2200.0],["1985-12-19",0.8753,0.883,0.852,0.852,7200.0],["1985-12-20",0.8598,0.8675,0.8598,0.8675,3200.0],["1985-12-23",0.8675,0.883,0.852,0.883,11800.0],["1985-12-24",0.8908,0.8985,0.8908,0.8985,3100.0],["1985-12-26",0.8985,0.9063,0.8908,0.9063,2700.0],["1985-12-27",0.9062,0.914,0.8985,0.914,4500.0],["1985-12-30",0.9063,0.9063,0.8985,0.9063,1200.0],["1985-12-31",0.9063,0.914,0.8985,0.9063,2200.0],["1986-01-02",0.9063,0.9217,0.8985,0.9217,4600.0],["1986-01-03",0.9217,0.9295,0.914,0.9295,4000.0],["1986-01-06",0.9295,0.9295,0.9295,0.9295,900.0],["1986-01-07",0.9295,0.9372,0.914,0.9295,5400.0],["1986-01-08",0.9295,0.945,0.9063,0.9063,6100.0],["1986-01-09",0.9063,0.914,0.8753,0.8908,6200.0],["1986-01-10",0.8908,0.9063,0.8753,0.9063,3600.0],["1986-01-13",0.9062,0.914,0.8908,0.8985,1300.0],["1986-01-14",0.8985,0.9062,0.8908,0.8985,2700.0],["1986-01-15",0.8985,0.8985,0.883,0.8985,1100.0],["1986-01-16",0.8985,0.9063,0.8908,0.9063,3000.0],["1986-01-17",0.9063,0.9063,0.8908,0.8908,4500.0],["1986-01-20",0.8908,0.8985,0.883,0.8908,1400.0],["1986-01-21",0.8908,0.8908,0.883,0.8908,4000.0],["1986-01-22",0.8908,0.8908,0.8753,0.883,6100.0],["1986-01-23",0.883,0.8908,0.883,0.883,800.0],["1986-01-24",0.883,0.8908,0.8598,0.8598,3100.0],["1986-01-27",0.8598,0.8675,0.852,0.852,5400.0],["1986-01-28",0.8443,0.8443,0.8288,0.8288,5400.0],["1986-01-29",0.8288,0.8365,0.821,0.821,11000.0],["1986-01-30",0.821,0.8443,0.8133,0.8443,9600.0],["1986-01-31",0.8443,0.852,0.8133,0.8443,9900.0],["1986-02-03",0.8443,0.8598,0.821,0.852,6500.0],["1986-02-04",0.852,0.852,0.8365,0.852,3600.0],["1986-02-05",0.852,0.852,0.8365,0.8443,2400.0],["1986-02-06",0.8443,0.8443,0.8288,0.8288,5100.0],["1986-02-07",0.8288,0.8443,0.8288,0.8443,6100.0],["1986-02-10",0.8365,0.8365,0.821,0.8365,4400.0],["1986-02-11",0.8365,0.8443,0.821,0.8443,5200.0],["1986-02-12",0.8443,0.8443,0.8288,0.8365,4000.0],["1986-02-13",0.8365,0.8443,0.8288,0.8365,4100.0],["1986-02-14",0.8365,0.8598,0.8365,0.8443,5800.0],["1986-02-18",0.8443,0.8598,0.8443,0.852,3700.0],["1986-02-19",0.8443,0.8443,0.8288,0.8365,6600.0],["1986-02-20",0.821,0.821,0.7978,0.8133,30100.0],["1986-02-21",0.821,0.852,0.821,0.8365,13800.0],["1986-02-24",0.852,0.8908,0.852,0.8753,12800.0],["1986-02-25",0.883,0.8985,0.883,0.8985,13400.0],["1986-02-26",0.9062,0.9295,0.9062,0.914,11400.0],["1986-02-27",0.914,0.914,0.8985,0.914,3400.0],["1986-02-28",0.914,0.9527,0.914,0.9527,17500.0],["1986-03-03",0.9527,0.976,0.9527,0.9527,6400.0],["1986-03-04",0.9682,0.9837,0.9682,0.9837,6400.0],["1986-03-05",0.9915,1.0379,0.9915,1.0302,6200.0],["1986-03-06",1.0302,1.0302,0.9915,0.9992,10400.0],["1986-03-07",0.9992,1.0147,0.9915,0.9992,6300.0],["1986-03-10",0.9992,1.0069,0.976,0.9837,6900.0],["1986-03-11",0.9837,0.9915,0.9837,0.9837,3800.0],["1986-03-12",0.9837,0.9915,0.9682,0.9915,3100.0],["1986-03-13",0.9915,0.9915,0.976,0.976,3600.0],["1986-03-14",0.976,1.0302,0.976,1.0069,9200.0],["1986-03-17",1.0069,1.0147,0.9915,1.0147,12300.0],["1986-03-18",1.0147,1.0224,1.0069,1.0069,3300.0],["1986-03-19",1.0069,1.0069,0.976,0.976,7400.0],["1986-03-20",0.9837,1.0224,0.9837,1.0224,4200.0],["1986-03-21",1.0302,1.0457,1.0302,1.0302,6600.0],["1986-03-24",1.0224,1.0224,1.0147,1.0147,2500.0],["1986-03-25",1.0147,1.0224,1.0069,1.0069,4400.0],["1986-03-26",1.0069,1.0147,0.9837,0.9837,3600.0],["1986-03-27",0.9915,1.0147,0.9915,0.9992,8700.0],["1986-03-31",0.9992,1.0379,0.9992,1.0224,6400.0],["1986-04-01",1.0302,1.0534,1.0302,1.0534,8300.0],["1986-04-02",1.0689,1.1231,1.0689,1.1154,15200.0],["1986-04-03",1.1154,1.1231,1.0999,1.0999,19800.0],["1986-04-04",1.0999,1.1154,1.0999,1.0999,10600.0],["1986-04-07",1.0999,1.1076,1.0224,1.0224,4900.0],["1986-04-08",1.0379,1.0457,1.0379,1.0457,3800.0],["1986-04-09",1.0457,1.0534,1.0457,1.0534,2900.0],["1986-04-10",1.0534,1.0689,1.0534,1.0689,4300.0],["1986-04-11",1.0689,1.0767,1.0457,1.0612,2000.0],["1986-04-14",1.0612,1.0689,1.0457,1.0689,1300.0],["1986-04-15",1.0689,1.0689,1.0534,1.0534,2700.0],["1986-04-16",1.0534,1.0612,1.0457,1.0612,4400.0],["1986-04-17",1.0612,1.0612,1.0379,1.0612,8700.0],["1986-04-18",1.0612,1.0612,1.0457,1.0612,2400.0],["1986-04-21",1.0534,1.0534,1.0379,1.0379,4400.0],["1986-04-22",1.0379,1.0612,1.0379,1.0379,2200.0],["1986-04-23",1.0379,1.0534,1.0224,1.0379,6400.0],["1986-04-24",1.0379,1.0612,1.0379,1.0534,4300.0],["1986-04-25",1.0612,1.0689,1.0612,1.0689,2500.0],["1986-04-28",1.0689,1.0767,1.0534,1.0534,2700.0],["1986-04-29",1.0534,1.0612,1.0302,1.0534,3500.0],["1986-04-30",1.0534,1.0612,1.0379,1.0612,3700.0],["1986-05-01",1.0689,1.0844,1.0689,1.0689,6300.0],["1986-05-02",1.0612,1.0612,1.0534,1.0612,1900.0],["1986-05-05",1.0612,1.0689,1.0457,1.0534,3700.0],["1986-05-06",1.0534,1.0612,1.0457,1.0534,3100.0],["1986-05-07",1.0534,1.0534,1.0457,1.0457,1100.0],["1986-05-08",1.0612,1.0689,1.0612,1.0689,2600.0],["1986-05-09",1.0689,1.0689,1.0534,1.0612,1400.0],["1986-05-12",1.0534,1.0534,1.0457,1.0534,3600.0],["1986-05-13",1.0534,1.0534,1.0379,1.0457,2700.0],["1986-05-14",1.0457,1.0457,1.0302,1.0379,1900.0],["1986-05-15",1.0379,1.0379,1.0302,1.0302,2900.0],["1986-05-16",1.0302,1.0379,1.0302,1.0379,3300.0],["1986-05-19",1.0379,1.0379,1.0302,1.0379,2500.0],["1986-05-20",1.0302,1.0302,1.0147,1.0224,23800.0],["1986-05-21",1.0224,1.0379,1.0224,1.0379,6200.0],["1986-05-22",1.0379,1.0457,1.0379,1.0457,3200.0],["1986-05-23",1.0457,1.0457,1.0457,1.0457,2700.0],["1986-05-27",1.0379,1.0379,1.0302,1.0302,3400.0],["1986-05-28",1.0379,1.0534,1.0379,1.0457,5900.0],["1986-05-29",1.0457,1.0534,1.0379,1.0379,2600.0],["1986-05-30",1.0379,1.0457,1.0302,1.0457,3500.0],["1986-06-02",1.0457,1.0457,1.0302,1.0302,3400.0],["1986-06-03",1.0302,1.0457,1.0302,1.0379,4400.0],["1986-06-04",1.0379,1.0379,1.0302,1.0379,2100.0],["1986-06-05",1.0379,1.0379,1.0224,1.0224,41100.0],["1986-06-06",1.0224,1.0224,0.976,0.976,21000.0],["1986-06-09",0.976,1.0069,0.976,1.0069,6000.0],["1986-06-10",0.9992,0.9992,0.9837,0.9915,2700.0],["1986-06-11",0.9915,0.9992,0.9915,0.9992,2600.0],["1986-06-12",0.9915,0.9915,0.9837,0.9837,7700.0],["1986-06-13",0.9837,0.9915,0.976,0.976,12400.0],["1986-06-16",0.9837,1.0147,0.9837,0.9915,13600.0],["1986-06-17",0.9915,1.0069,0.9915,0.9915,25300.0],["1986-06-18",0.9915,0.9992,0.9837,0.9915,7300.0],["1986-06-19",0.9915,0.9992,0.976,0.9992,6800.0],["1986-06-20",0.9992,1.0069,0.9915,1.0069,9200.0],["1986-06-23",1.0069,1.0224,0.9992,1.0069,6300.0],["1986-06-24",1.0069,1.0147,0.9915,0.9915,11100.0],["1986-06-25",0.9915,1.0224,0.9915,1.0224,35600.0],["1986-06-26",1.0224,1.0224,1.0069,1.0224,4800.0],["1986-06-27",1.0224,1.0224,1.0147,1.0224,7100.0],["1986-06-30",1.0147,1.0147,1.0069,1.0147,4200.0],["1986-07-01",1.0147,1.0147,1.0069,1.0147,5200.0],["1986-07-02",1.0147,1.0224,1.0069,1.0224,10000.0],["1986-07-03",1.0224,1.0224,0.9915,1.0224,5200.0],["1986-07-07",1.0224,1.0224,1.0069,1.0147,4400.0],["1986-07-08",1.0147,1.0224,0.9992,1.0069,5700.0],["1986-07-09",0.9992,0.9992,0.9837,0.9992,6000.0],["1986-07-10",0.9992,0.9992,0.9915,0.9992,5500.0],["1986-07-11",1.0069,1.0844,1.0069,1.0767,10100.0],["1986-07-14",1.0767,1.0767,1.0534,1.0612,7000.0],["1986-07-15",1.0534,1.0534,1.0379,1.0457,8100.0],["1986-07-16",1.0457,1.0534,1.0379,1.0457,3800.0],["1986-07-17",1.0457,1.0534,1.0457,1.0534,3300.0],["1986-07-18",1.0534,1.0612,1.0457,1.0534,2800.0],["1986-07-21",1.0534,1.0612,1.0457,1.0534,5000.0],["1986-07-22",1.0534,1.0612,1.0457,1.0457,5100.0],["1986-07-23",1.0457,1.1464,1.0457,1.1386,15700.0],["1986-07-24",1.1386,1.1696,1.1154,1.1309,6900.0],["1986-07-25",1.1464,1.1696,1.1464,1.1696,4900.0],["1986-07-28",1.1696,1.1851,1.1309,1.1464,5400.0],["1986-07-29",1.1231,1.1231,1.1154,1.1154,3100.0],["1986-07-30",1.1154,1.1154,1.0999,1.0999,2600.0],["1986-07-31",1.0999,1.1076,1.0921,1.1076,2700.0],["1986-08-01",1.1076,1.1464,1.1076,1.1386,4600.0],["1986-08-04",1.1386,1.1464,1.1076,1.1154,5300.0],["1986-08-05",1.1154,1.1309,1.1154,1.1154,4200.0],["1986-08-06",1.1154,1.1231,1.1076,1.1154,3300.0],["1986-08-07",1.1154,1.1154,1.0921,1.1076,3500.0],["1986-08-08",1.1076,1.1154,1.0844,1.0844,8100.0],["1986-08-11",1.0844,1.1076,1.0844,1.0921,2300.0],["1986-08-12",1.0999,1.1154,1.0999,1.1154,7500.0],["1986-08-13",1.1154,1.1154,1.0999,1.0999,4200.0],["1986-08-14",1.0999,1.1076,1.0921,1.1076,5800.0],["1986-08-15",1.1076,1.1076,1.0921,1.0999,1600.0],["1986-08-18",1.0999,1.0999,1.0999,1.0999,7700.0],["1986-08-19",1.0999,1.0999,1.0844,1.0999,11200.0],["1986-08-20",1.0844,1.0844,1.0767,1.0767,15600.0],["1986-08-21",1.0844,1.0921,1.0844,1.0921,3500.0],["1986-08-22",1.0844,1.0844,1.0689,1.0844,151100.0],["1986-08-25",1.0844,1.0921,1.0767,1.0844,44300.0],["1986-08-26",1.0844,1.0921,1.0844,1.0921,22000.0],["1986-08-27",1.0999,1.1154,1.0999,1.1076,98400.0],["1986-08-28",1.1076,1.1231,1.0999,1.1231,36300.0],["1986-08-29",1.1231,1.1309,1.1154,1.1309,14300.0],["1986-09-02",1.1309,1.1696,1.0921,1.1076,24000.0],["1986-09-03",1.1076,1.1076,1.0844,1.1076,20700.0],["1986-09-04",1.1154,1.1309,1.1154,1.1231,20300.0],["1986-09-05",1.1231,1.1231,1.0999,1.1154,10500.0],["1986-09-08",1.1154,1.1231,1.1076,1.1154,5800.0],["1986-09-09",1.1154,1.1231,1.1154,1.1231,8700.0],["1986-09-10",1.1231,1.1231,1.1076,1.1076,5000.0],["1986-09-11",1.1076,1.1154,1.0767,1.0767,14900.0],["1986-09-12",1.0689,1.0689,1.0224,1.0689,28500.0],["1986-09-15",1.0767,1.0999,1.0767,1.0844,6600.0],["1986-09-16",1.0767,1.0767,1.0534,1.0767,14500.0],["1986-09-17",1.0767,1.0999,1.0767,1.0844,5000.0],["1986-09-18",1.0844,1.0921,1.0689,1.0844,2700.0],["1986-09-19",1.0844,1.0844,1.0767,1.0844,2700.0],["1986-09-22",1.0921,1.0999,1.0921,1.0999,5300.0],["1986-09-23",1.0999,1.1076,1.0921,1.0921,2100.0],["1986-09-24",1.0921,1.0921,1.0844,1.0844,4600.0],["1986-09-25",1.0844,1.0921,1.0767,1.0921,4300.0],["1986-09-26",1.0689,1.0689,1.0534,1.0689,18100.0],["1986-09-29",1.0689,1.0844,1.0534,1.0844,2300.0],["1986-09-30",1.0844,1.0844,1.0689,1.0844,1700.0],["1986-10-01",1.0844,1.0844,1.0689,1.0844,2200.0],["1986-10-02",1.0844,1.0844,1.0689,1.0767,5400.0],["1986-10-03",1.0689,1.0689,1.0534,1.0689,3400.0],["1986-10-06",1.0689,1.0767,1.0612,1.0612,7000.0],["1986-10-07",1.0612,1.0689,1.0534,1.0689,3900.0],["1986-10-08",1.0689,1.0844,1.0612,1.0844,7200.0],["1986-10-09",1.0844,1.0844,1.0767,1.0767,6600.0],["1986-10-10",1.0767,1.0844,1.0689,1.0844,3500.0],["1986-10-13",1.0844,1.0844,1.0612,1.0689,3000.0],["1986-10-14",1.0689,1.0844,1.0689,1.0844,3800.0],["1986-10-15",1.0844,1.0921,1.0689,1.0844,7800.0],["1986-10-16",1.0844,1.0844,1.0767,1.0844,5000.0],["1986-10-17",1.0844,1.0844,1.0689,1.0689,5400.0],["1986-10-20",1.0689,1.0689,1.0534,1.0612,11700.0],["1986-10-21",1.0612,1.0612,1.0379,1.0534,9000.0],["1986-10-22",1.0534,1.0612,1.0457,1.0612,1800.0],["1986-10-23",1.0612,1.0612,1.0379,1.0457,8300.0],["1986-10-24",1.0534,1.0689,1.0534,1.0689,3500.0],["1986-10-27",1.0767,1.0844,1.0767,1.0844,8000.0],["1986-10-28",1.0844,1.0844,1.0457,1.0844,4000.0],["1986-10-29",1.0767,1.0767,1.0534,1.0534,6200.0],["1986-10-30",1.0612,1.0689,1.0612,1.0612,6100.0],["1986-10-31",1.0612,1.0767,1.0534,1.0689,4200.0],["1986-11-03",1.0689,1.0767,1.0689,1.0767,2400.0],["1986-11-04",1.0612,1.0612,1.0457,1.0534,3400.0],["1986-11-05",1.0457,1.0457,1.0302,1.0379,3900.0],["1986-11-06",1.0379,1.0612,1.0224,1.0534,9600.0],["1986-11-07",1.0534,1.0534,1.0457,1.0457,1900.0],["1986-11-10",1.0457,1.0534,1.0379,1.0457,3800.0],["1986-11-11",1.0457,1.0534,1.0457,1.0457,4200.0],["1986-11-12",1.0457,1.0534,1.0302,1.0534,4300.0],["1986-11-13",1.0534,1.0534,1.0302,1.0302,6200.0],["1986-11-14",1.0302,1.0379,1.0224,1.0224,1700.0],["1986-11-17",1.0224,1.0302,0.9992,1.0069,7200.0],["1986-11-18",1.0147,1.0457,1.0147,1.0379,9900.0],["1986-11-19",1.0379,1.0534,1.0302,1.0302,6900.0],["1986-11-20",0.9992,0.9992,0.9837,0.9837,26700.0],["1986-11-21",0.9837,1.0069,0.9837,0.9992,7200.0],["1986-11-24",0.9992,1.0069,0.9605,0.9605,9900.0],["1986-11-25",0.9605,0.9682,0.9295,0.9605,15400.0],["1986-11-26",0.9605,0.9992,0.9605,0.9915,20300.0],["1986-11-28",0.9915,1.0069,0.9915,1.0069,3100.0],["1986-12-01",0.9992,0.9992,0.9837,0.9992,4900.0],["1986-12-02",0.9992,1.0069,0.9915,1.0069,7100.0],["1986-12-03",0.9992,0.9992,0.976,0.9915,11400.0],["1986-12-04",0.9915,1.0069,0.9837,1.0069,4500.0],["1986-12-05",1.0069,1.0069,0.9837,0.9915,4800.0],["1986-12-08",0.9915,0.9992,0.9915,0.9992,4200.0],["1986-12-09",1.0069,1.0224,1.0069,1.0147,5300.0],["1986-12-10",1.0147,1.0224,0.9915,1.0069,5800.0],["1986-12-11",1.0069,1.0147,0.9992,0.9992,3700.0],["1986-12-12",0.9992,0.9992,0.9682,0.9915,18500.0],["1986-12-15",0.9915,0.9992,0.9915,0.9915,2800.0],["1986-12-16",0.9915,0.9915,0.9837,0.9915,3900.0],["1986-12-17",0.9915,1.0069,0.9915,0.9992,3800.0],["1986-12-18",0.9992,1.0069,0.9837,0.9837,4900.0],["1986-12-19",0.9837,0.9915,0.976,0.9837,4200.0],["1986-12-22",0.9837,0.9915,0.9682,0.9837,15900.0],["1986-12-23",0.9837,0.9992,0.976,0.9915,11100.0],["1986-12-24",0.9915,1.0069,0.9837,1.0069,8300.0],["1986-12-26",1.0069,1.0147,0.9992,1.0069,3500.0],["1986-12-29",1.0069,1.0224,1.0069,1.0147,21000.0],["1986-12-30",1.0147,1.0302,1.0147,1.0224,3900.0],["1986-12-31",1.0224,1.0302,1.0147,1.0224,20400.0],["1987-01-02",1.0224,1.0302,1.0224,1.0224,7600.0],["1987-01-05",1.0224,1.0379,1.0147,1.0224,14300.0],["1987-01-06",1.0224,1.0379,1.0224,1.0379,3400.0],["1987-01-07",1.0379,1.0379,1.0302,1.0379,7400.0],["1987-01-08",1.0379,1.0379,1.0302,1.0379,3900.0],["1987-01-09",1.0379,1.0379,1.0224,1.0302,7900.0],["1987-01-12",1.0302,1.0457,1.0224,1.0302,6300.0],["1987-01-13",1.0302,1.0689,1.0302,1.0689,13000.0],["1987-01-14",1.0689,1.0689,1.0457,1.0457,46400.0],["1987-01-15",1.0457,1.0767,1.0302,1.0689,14500.0],["1987-01-16",1.0689,1.0767,1.0534,1.0534,37900.0],["1987-01-19",1.0534,1.0534,1.0302,1.0302,3600.0],["1987-01-20",1.0302,1.0457,1.0302,1.0379,5100.0],["1987-01-21",1.0379,1.0457,1.0302,1.0457,8500.0],["1987-01-22",1.0457,1.0689,1.0457,1.0689,8300.0],["1987-01-23",1.0689,1.0844,1.0534,1.0844,14500.0],["1987-01-26",1.0767,1.0767,1.0534,1.0767,6500.0],["1987-01-27",1.0935,1.0935,1.0776,1.0855,3800.0],["1987-01-28",1.0855,1.0935,1.0221,1.0301,9000.0],["1987-01-29",1.0301,1.0855,1.0301,1.0618,6800.0],["1987-01-30",1.0618,1.0618,1.038,1.0618,3900.0],["1987-02-02",1.0618,1.0697,1.038,1.0459,10900.0],["1987-02-03",1.0459,1.0618,1.0221,1.0301,7500.0],["1987-02-04",1.0459,1.0776,1.0459,1.0776,5200.0],["1987-02-05",1.0776,1.0855,1.0618,1.0855,6700.0],["1987-02-06",1.0935,1.1093,1.0935,1.0935,6200.0],["1987-02-09",1.0935,1.1014,1.0855,1.0935,6700.0],["1987-02-10",1.0935,1.0935,1.0855,1.0935,6200.0],["1987-02-11",1.0935,1.1093,1.0697,1.0935,11400.0],["1987-02-12",1.0935,1.1014,1.0697,1.0697,5500.0],["1987-02-13",1.0697,1.0855,1.0697,1.0697,6600.0],["1987-02-17",1.0697,1.0855,1.0618,1.0776,20100.0],["1987-02-18",1.0776,1.0855,1.0618,1.0618,9700.0],["1987-02-19",1.0618,1.0855,1.0618,1.0776,9700.0],["1987-02-20",1.0697,1.0697,1.0221,1.0221,23700.0],["1987-02-23",1.0221,1.0776,1.0221,1.0697,6800.0],["1987-02-24",1.0697,1.0697,1.0459,1.0618,4800.0],["1987-02-25",1.0618,1.0618,1.038,1.0459,7700.0],["1987-02-26",1.0618,1.0697,1.0618,1.0697,7700.0],["1987-02-27",1.0697,1.0697,1.0538,1.0697,6700.0],["1987-03-02",1.0697,1.0697,1.0538,1.0697,12100.0],["1987-03-03",1.0697,1.0697,1.0538,1.0618,5100.0],["1987-03-04",1.0697,1.0776,1.0697,1.0697,12700.0],["1987-03-05",1.0697,1.0776,1.0618,1.0697,8000.0],["1987-03-06",1.0697,1.0697,1.0538,1.0697,4000.0],["1987-03-09",1.0697,1.0697,1.0459,1.0459,13600.0],["1987-03-10",1.0459,1.0538,1.0459,1.0538,4700.0],["1987-03-11",1.0538,1.0618,1.0538,1.0618,2500.0],["1987-03-12",1.0618,1.0855,1.0618,1.0855,9700.0],["1987-03-13",1.0855,1.1093,1.0776,1.1093,14300.0],["1987-03-16",1.0935,1.0935,1.0855,1.0935,4900.0],["1987-03-17",1.0935,1.1014,1.0776,1.0935,5800.0],["1987-03-18",1.0935,1.1014,1.0855,1.0855,1600.0],["1987-03-19",1.0855,1.0855,1.0776,1.0776,3700.0],["1987-03-20",1.0776,1.1014,1.0697,1.0697,10500.0],["1987-03-23",1.0776,1.0935,1.0776,1.0935,4400.0],["1987-03-24",1.0935,1.1093,1.0935,1.1093,9600.0],["1987-03-25",1.1093,1.1251,1.0935,1.1172,6900.0],["1987-03-26",1.1172,1.1568,1.1172,1.141,11400.0],["1987-03-27",1.141,1.1568,1.141,1.1568,5500.0],["1987-03-30",1.141,1.141,1.1251,1.1331,6600.0],["1987-03-31",1.1331,1.141,1.0935,1.0935,12000.0],["1987-04-01",1.0935,1.1014,1.0776,1.0935,7400.0],["1987-04-02",1.0935,1.1014,1.0855,1.1014,2800.0],["1987-04-03",1.1014,1.1489,1.1014,1.141,12400.0],["1987-04-06",1.141,1.1648,1.1331,1.1331,11900.0],["1987-04-07",1.1331,1.141,1.0935,1.1172,13600.0],["1987-04-08",1.1172,1.1172,1.0935,1.1172,13700.0],["1987-04-09",1.1172,1.1172,1.1172,1.1172,4700.0],["1987-04-10",1.1172,1.1489,1.1093,1.1331,16500.0],["1987-04-13",1.1331,1.141,1.1093,1.1093,13500.0],["1987-04-14",1.1093,1.1093,1.0776,1.1014,7700.0],["1987-04-15",1.1093,1.1251,1.1093,1.1093,3700.0],["1987-04-16",1.1014,1.1014,1.0776,1.0935,4000.0],["1987-04-20",1.1014,1.1172,1.1014,1.1172,2700.0],["1987-04-21",1.1172,1.1251,1.1093,1.1093,3300.0],["1987-04-22",1.1093,1.1251,1.1014,1.1014,2100.0],["1987-04-23",1.1014,1.1014,1.0776,1.0776,4700.0],["1987-04-24",1.0855,1.1172,1.0855,1.1093,15700.0],["1987-04-27",1.1093,1.1251,1.1014,1.1251,2700.0],["1987-04-28",1.1443,1.1443,1.12,1.1362,4300.0],["1987-04-29",1.1281,1.1281,1.1281,1.1281,1700.0],["1987-04-30",1.1281,1.1524,1.1281,1.1524,4700.0],["1987-05-01",1.1524,1.1524,1.1281,1.1443,5400.0],["1987-05-04",1.1443,1.1524,1.1362,1.1524,3100.0],["1987-05-05",1.1524,1.1524,1.1281,1.1281,3700.0],["1987-05-06",1.1281,1.1281,1.12,1.1281,600.0],["1987-05-07",1.1281,1.1443,1.1281,1.1362,2700.0],["1987-05-08",1.1362,1.1443,1.1037,1.1362,21700.0],["1987-05-11",1.1362,1.1443,1.1118,1.1118,6100.0],["1987-05-12",1.1118,1.1281,1.1118,1.12,6700.0],["1987-05-13",1.12,1.1362,1.1118,1.1281,2000.0],["1987-05-14",1.1281,1.1362,1.1281,1.1362,1300.0],["1987-05-15",1.1362,1.1362,1.12,1.12,29000.0],["1987-05-18",1.12,1.12,1.1118,1.1118,4500.0],["1987-05-19",1.1118,1.12,1.1118,1.1118,11400.0],["1987-05-20",1.1037,1.1037,1.0388,1.0388,22700.0],["1987-05-21",1.0388,1.0631,1.0307,1.0388,12400.0],["1987-05-22",1.0388,1.0469,1.0226,1.0469,17300.0],["1987-05-26",1.0469,1.0631,1.0469,1.0631,1700.0],["1987-05-27",1.0631,1.0713,1.0631,1.0631,15400.0],["1987-05-28",1.0713,1.0956,1.0713,1.0794,2900.0],["1987-05-29",1.0794,1.0875,1.0713,1.0713,7900.0],["1987-06-01",1.0713,1.0794,1.0713,1.0713,12200.0],["1987-06-02",1.0875,1.0956,1.0875,1.0875,9500.0],["1987-06-03",1.0875,1.0956,1.0794,1.0794,1400.0],["1987-06-04",1.0794,1.0875,1.0794,1.0875,6700.0],["1987-06-05",1.0875,1.0875,1.0875,1.0875,3400.0],["1987-06-08",1.0875,1.0956,1.0875,1.0956,1700.0],["1987-06-09",1.0956,1.0956,1.0794,1.0794,3100.0],["1987-06-10",1.0794,1.0875,1.0713,1.0794,9400.0],["1987-06-11",1.0794,1.0956,1.0794,1.0956,5900.0],["1987-06-12",1.0956,1.0956,1.0631,1.0794,12500.0],["1987-06-15",1.0794,1.1037,1.0794,1.0956,8500.0],["1987-06-16",1.0956,1.1037,1.0956,1.0956,7200.0],["1987-06-17",1.0956,1.0956,1.0794,1.0956,4300.0],["1987-06-18",1.0956,1.0956,1.0875,1.0956,2500.0],["1987-06-19",1.0956,1.1037,1.0794,1.0875,18400.0],["1987-06-22",1.0875,1.1118,1.0875,1.1118,1200.0],["1987-06-23",1.1118,1.12,1.0956,1.0956,4800.0],["1987-06-24",1.1037,1.12,1.1037,1.1118,9500.0],["1987-06-25",1.1118,1.1281,1.1037,1.12,4800.0],["1987-06-26",1.12,1.1362,1.1118,1.1362,4400.0],["1987-06-29",1.1362,1.1362,1.1281,1.1281,4700.0],["1987-06-30",1.12,1.12,1.1118,1.1118,5500.0],["1987-07-01",1.1118,1.1281,1.1118,1.12,5000.0],["1987-07-02",1.1362,1.1605,1.1362,1.1524,4300.0],["1987-07-06",1.1524,1.1605,1.1524,1.1605,3100.0],["1987-07-07",1.1605,1.1849,1.1605,1.1768,14500.0],["1987-07-08",1.1768,1.1768,1.1524,1.1768,12100.0],["1987-07-09",1.1768,1.1849,1.1605,1.1605,2600.0],["1987-07-10",1.1524,1.1524,1.1443,1.1524,1500.0],["1987-07-13",1.1524,1.1524,1.1443,1.1443,900.0],["1987-07-14",1.1443,1.1524,1.1443,1.1443,2300.0],["1987-07-15",1.1443,1.1524,1.1443,1.1524,1300.0],["1987-07-16",1.1524,1.1524,1.1443,1.1524,4800.0],["1987-07-17",1.1524,1.1524,1.1443,1.1443,1300.0],["1987-07-20",1.1443,1.1605,1.1443,1.1443,3300.0],["1987-07-21",1.1524,1.1686,1.1524,1.1686,9100.0],["1987-07-22",1.1686,1.1686,1.1605,1.1605,12200.0],["1987-07-23",1.1605,1.1686,1.1524,1.1686,14500.0],["1987-07-24",1.1686,1.1686,1.1605,1.1605,17700.0],["1987-07-27",1.1524,1.1524,1.1362,1.1362,4100.0],["1987-07-28",1.1641,1.1724,1.1392,1.1558,2700.0],["1987-07-29",1.1558,1.1891,1.1475,1.1891,4800.0],["1987-07-30",1.1891,1.2057,1.1808,1.1808,18400.0],["1987-07-31",1.1808,1.1808,1.1309,1.1475,8200.0],["1987-08-03",1.1309,1.1309,1.1142,1.1225,9500.0],["1987-08-04",1.1309,1.1392,1.1309,1.1392,2100.0],["1987-08-05",1.1392,1.1475,1.1392,1.1392,1900.0],["1987-08-06",1.1392,1.1475,1.1142,1.1142,5400.0],["1987-08-07",1.1142,1.1558,1.1142,1.1392,6500.0],["1987-08-10",1.1392,1.1475,1.1309,1.1392,4300.0],["1987-08-11",1.1392,1.1475,1.1309,1.1392,2600.0],["1987-08-12",1.1392,1.1392,1.1142,1.1392,7400.0],["1987-08-13",1.1392,1.1392,1.1225,1.1225,2600.0],["1987-08-14",1.1225,1.1392,1.1225,1.1309,2400.0],["1987-08-17",1.1309,1.1392,1.1309,1.1392,1100.0],["1987-08-18",1.1392,1.1392,1.1142,1.1142,6100.0],["1987-08-19",1.1142,1.1225,1.1059,1.1142,27900.0],["1987-08-20",1.0976,1.0976,1.0727,1.0727,23100.0],["1987-08-21",1.081,1.0893,1.081,1.0893,6400.0],["1987-08-24",1.0976,1.1225,1.0976,1.1225,7900.0],["1987-08-25",1.1225,1.1309,1.1142,1.1225,2200.0],["1987-08-26",1.1225,1.1392,1.1225,1.1392,6900.0],["1987-08-27",1.1392,1.1392,1.1309,1.1309,6900.0],["1987-08-28",1.1309,1.1309,1.1309,1.1309,1100.0],["1987-08-31",1.1309,1.1392,1.1309,1.1309,6300.0],["1987-09-01",1.1309,1.1309,1.1142,1.1309,4500.0],["1987-09-02",1.1225,1.1225,1.0976,1.0976,5100.0],["1987-09-03",1.0976,1.1142,1.0976,1.1142,2000.0],["1987-09-04",1.1142,1.1142,1.0976,1.1059,3300.0],["1987-09-08",1.0976,1.0976,1.0727,1.0727,4200.0],["1987-09-09",1.0727,1.081,1.0643,1.081,5600.0],["1987-09-10",1.0893,1.1142,1.0893,1.1142,7700.0],["1987-09-11",1.1142,1.1142,1.0893,1.0893,8600.0],["1987-09-14",1.0893,1.0976,1.081,1.0976,4400.0],["1987-09-15",1.0976,1.0976,1.081,1.0976,4300.0],["1987-09-16",1.0893,1.0893,1.0727,1.0893,6400.0],["1987-09-17",1.0893,1.0893,1.0727,1.0727,7400.0],["1987-09-18",1.081,1.0893,1.081,1.081,7000.0],["1987-09-21",1.081,1.0893,1.081,1.081,700.0],["1987-09-22",1.081,1.081,1.0727,1.081,2600.0],["1987-09-23",1.081,1.081,1.0727,1.081,3700.0],["1987-09-24",1.081,1.081,1.0727,1.081,1300.0],["1987-09-25",1.081,1.0976,1.0727,1.081,52300.0],["1987-09-28",1.081,1.0976,1.081,1.081,4000.0],["1987-09-29",1.081,1.1142,1.081,1.081,7800.0],["1987-09-30",1.0976,1.1142,1.0976,1.1142,4100.0],["1987-10-01",1.1059,1.1059,1.0976,1.0976,12600.0],["1987-10-02",1.0893,1.0893,1.081,1.0893,1600.0],["1987-10-05",1.1142,1.1309,1.1142,1.1309,17100.0],["1987-10-06",1.1309,1.1309,1.1059,1.1225,10300.0],["1987-10-07",1.1225,1.1309,1.1142,1.1225,4500.0],["1987-10-08",1.1225,1.1392,1.1225,1.1392,6800.0],["1987-10-09",1.1392,1.1475,1.1225,1.1309,4000.0],["1987-10-12",1.1309,1.1309,1.1059,1.1309,2700.0],["1987-10-13",1.1309,1.1309,1.1225,1.1309,1300.0],["1987-10-14",1.1225,1.1225,1.1059,1.1225,3500.0],["1987-10-15",1.1225,1.1392,1.1142,1.1225,3500.0],["1987-10-16",1.1225,1.1309,1.1142,1.1225,4800.0],["1987-10-19",1.1142,1.1142,0.9646,0.9895,23000.0],["1987-10-20",0.9646,0.9646,0.9064,0.9646,18000.0],["1987-10-21",0.9646,1.0311,0.9396,1.0311,25500.0],["1987-10-22",1.0061,1.0061,0.9729,0.9895,16000.0],["1987-10-23",0.9895,1.0145,0.9812,1.0145,2700.0],["1987-10-26",1.0145,1.0145,0.9895,1.0061,8200.0],["1987-10-27",1.0061,1.0061,0.9895,1.0061,9500.0],["1987-10-28",0.9921,0.9921,0.9493,0.9836,7200.0],["1987-10-29",0.9836,1.0007,0.975,0.975,7300.0],["1987-10-30",0.975,1.0178,0.975,0.9921,11100.0],["1987-11-02",0.9921,1.0178,0.9921,1.0178,5200.0],["1987-11-03",1.0092,1.0092,0.9836,1.0007,6400.0],["1987-11-04",1.0092,1.0434,1.0092,1.0434,4300.0],["1987-11-05",1.0434,1.0947,1.0349,1.0605,7700.0],["1987-11-06",1.0862,1.0947,1.0862,1.0947,4100.0],["1987-11-09",1.0947,1.1118,1.0947,1.1118,4000.0],["1987-11-10",1.0947,1.0947,1.0691,1.0862,7700.0],["1987-11-11",1.0776,1.0776,1.0691,1.0776,2200.0],["1987-11-12",1.0776,1.0947,1.0691,1.0947,3600.0],["1987-11-13",1.0947,1.0947,1.0862,1.0947,6300.0],["1987-11-16",1.0947,1.0947,1.0862,1.0862,3600.0],["1987-11-17",1.0862,1.0947,1.0862,1.0862,1300.0],["1987-11-18",1.0862,1.0947,1.0862,1.0947,2200.0],["1987-11-19",1.0947,1.0947,1.0776,1.0947,3300.0],["1987-11-20",1.0862,1.0862,1.0691,1.0776,3000.0],["1987-11-23",1.0776,1.0862,1.0776,1.0776,1200.0],["1987-11-24",1.0776,1.0862,1.0776,1.0862,1400.0],["1987-11-25",1.0776,1.0776,1.0691,1.0691,2500.0],["1987-11-27",1.0691,1.0691,1.0605,1.0691,1200.0],["1987-11-30",1.0691,1.0776,1.0349,1.0776,9800.0],["1987-12-01",1.0776,1.0862,1.0691,1.0691,2800.0],["1987-12-02",1.0776,1.0776,1.0776,1.0776,900.0],["1987-12-03",1.0776,1.0776,1.052,1.052,500.0],["1987-12-04",1.052,1.052,1.0263,1.0263,7200.0],["1987-12-07",1.0349,1.0434,1.0349,1.0434,2600.0],["1987-12-08",1.0263,1.0263,1.0178,1.0263,4400.0],["1987-12-09",1.0263,1.0349,1.0178,1.0349,3800.0],["1987-12-10",1.0349,1.0434,1.0349,1.0349,2800.0],["1987-12-11",1.0349,1.0349,1.0349,1.0349,400.0],["1987-12-14",1.0349,1.0349,1.0263,1.0263,3100.0],["1987-12-15",1.0263,1.0605,1.0263,1.0605,7700.0],["1987-12-16",1.0605,1.0691,1.052,1.0691,3500.0],["1987-12-17",1.0691,1.0691,1.052,1.0605,2400.0],["1987-12-18",1.052,1.052,1.0263,1.0349,26100.0],["1987-12-21",1.0434,1.0605,1.0434,1.052,4600.0],["1987-12-22",1.052,1.0691,1.052,1.0691,2800.0],["1987-12-23",1.0691,1.0691,1.0349,1.0349,9500.0],["1987-12-24",1.0349,1.0349,1.0349,1.0349,2900.0],["1987-12-28",1.0434,1.0605,1.0434,1.0434,6000.0],["1987-12-29",1.0434,1.052,1.0349,1.052,2500.0],["1987-12-30",1.052,1.052,1.0349,1.0434,2600.0],["1987-12-31",1.0434,1.0434,1.0178,1.0263,11200.0],["1988-01-04",1.0263,1.052,1.0263,1.052,2700.0],["1988-01-05",1.0605,1.0947,1.0605,1.0947,3000.0],["1988-01-06",1.0947,1.0947,1.0776,1.0862,2900.0],["1988-01-07",1.0862,1.0947,1.0776,1.0862,4000.0],["1988-01-08",1.0862,1.1033,1.0862,1.0862,3400.0],["1988-01-11",1.0862,1.1118,1.0862,1.1033,5400.0],["1988-01-12",1.1033,1.1118,1.0776,1.0776,5500.0],["1988-01-13",1.0776,1.0947,1.0776,1.0862,2600.0],["1988-01-14",1.0862,1.1033,1.0691,1.1033,1400.0],["1988-01-15",1.1033,1.1118,1.0947,1.1118,7400.0],["1988-01-18",1.1118,1.1375,1.1033,1.1375,3800.0],["1988-01-19",1.1375,1.1546,1.1118,1.1204,7000.0],["1988-01-20",1.129,1.1375,1.129,1.129,3400.0],["1988-01-21",1.129,1.1461,1.129,1.1375,3100.0],["1988-01-22",1.1375,1.1632,1.1375,1.1375,4400.0],["1988-01-25",1.1375,1.1461,1.1204,1.129,7300.0],["1988-01-26",1.1375,1.1632,1.1375,1.1546,2500.0],["1988-01-27",1.1504,1.1504,1.1328,1.1328,6700.0],["1988-01-28",1.1328,1.1504,1.1241,1.1504,5100.0],["1988-01-29",1.1504,1.1504,1.1416,1.1504,1400.0],["1988-02-01",1.1504,1.1592,1.1504,1.1592,1900.0],["1988-02-02",1.1592,1.1592,1.1241,1.1504,7300.0],["1988-02-03",1.1504,1.1592,1.1504,1.1592,1000.0],["1988-02-04",1.1592,1.168,1.1328,1.1416,7100.0],["1988-02-05",1.1504,1.1504,1.1504,1.1504,500.0],["1988-02-08",1.1504,1.1504,1.1328,1.1416,7200.0],["1988-02-09",1.1416,1.1504,1.1241,1.1328,12100.0],["1988-02-10",1.1328,1.1504,1.1328,1.1416,7800.0],["1988-02-11",1.1416,1.1592,1.1328,1.1592,8000.0],["1988-02-12",1.1592,1.1767,1.1592,1.1592,16600.0],["1988-02-16",1.1592,1.168,1.1592,1.168,2400.0],["1988-02-17",1.1767,1.1855,1.1767,1.1767,2700.0],["1988-02-18",1.1767,1.1943,1.168,1.1943,8600.0],["1988-02-19",1.1943,1.2031,1.1943,1.1943,5900.0],["1988-02-22",1.1943,1.2119,1.1767,1.1855,4800.0],["1988-02-23",1.1855,1.2031,1.1504,1.1592,10900.0],["1988-02-24",1.1592,1.1592,1.1504,1.1504,2000.0],["1988-02-25",1.1592,1.1767,1.1592,1.1767,11400.0],["1988-02-26",1.168,1.168,1.1592,1.1592,3300.0],["1988-02-29",1.168,1.1855,1.168,1.1767,1500.0],["1988-03-01",1.1855,1.2031,1.1855,1.1943,3500.0],["1988-03-02",1.2031,1.2119,1.2031,1.2119,2500.0],["1988-03-03",1.2119,1.2119,1.1943,1.1943,13400.0],["1988-03-04",1.1943,1.2119,1.1943,1.1943,3200.0],["1988-03-07",1.1943,1.2119,1.1943,1.2119,4500.0],["1988-03-08",1.2119,1.2294,1.2031,1.2206,13500.0],["1988-03-09",1.2206,1.2294,1.1855,1.1855,10200.0],["1988-03-10",1.1855,1.2119,1.1855,1.2031,10900.0],["1988-03-11",1.2031,1.2119,1.2031,1.2031,1900.0],["1988-03-14",1.2031,1.2119,1.1943,1.2119,4400.0],["1988-03-15",1.2119,1.2119,1.2119,1.2119,800.0],["1988-03-16",1.2206,1.2382,1.2206,1.2294,8100.0],["1988-03-17",1.247,1.2558,1.247,1.247,3900.0],["1988-03-18",1.247,1.2909,1.247,1.2646,12400.0],["1988-03-21",1.2646,1.2646,1.2382,1.247,5500.0],["1988-03-22",1.247,1.2558,1.247,1.247,3600.0],["1988-03-23",1.247,1.2558,1.2206,1.247,10000.0],["1988-03-24",1.2382,1.2382,1.2294,1.2382,3500.0],["1988-03-25",1.2382,1.2382,1.2294,1.2294,6500.0],["1988-03-28",1.2294,1.2382,1.2119,1.2294,6200.0],["1988-03-29",1.2382,1.247,1.2382,1.247,1300.0],["1988-03-30",1.247,1.247,1.2382,1.2382,1900.0],["1988-03-31",1.2382,1.2733,1.2294,1.2733,7500.0],["1988-04-04",1.2558,1.2558,1.2294,1.2294,3700.0],["1988-04-05",1.2294,1.2382,1.2294,1.2382,1400.0],["1988-04-06",1.2382,1.2646,1.2294,1.2646,4100.0],["1988-04-07",1.2646,1.2733,1.247,1.2558,4000.0],["1988-04-08",1.2646,1.2646,1.2646,1.2646,3900.0],["1988-04-11",1.2646,1.2646,1.2558,1.2646,2500.0],["1988-04-12",1.2646,1.2733,1.2646,1.2646,4000.0],["1988-04-13",1.2733,1.2821,1.2733,1.2733,5700.0],["1988-04-14",1.2646,1.2646,1.2646,1.2646,3600.0],["1988-04-15",1.2646,1.2646,1.2646,1.2646,1700.0],["1988-04-18",1.2646,1.2733,1.2646,1.2646,5400.0],["1988-04-19",1.2646,1.2646,1.2382,1.247,4300.0],["1988-04-20",1.247,1.247,1.2294,1.2294,5000.0],["1988-04-21",1.2294,1.2382,1.2294,1.2294,1700.0],["1988-04-22",1.2382,1.2646,1.2382,1.247,4900.0],["1988-04-25",1.247,1.2909,1.247,1.2909,15700.0],["1988-04-26",1.3046,1.3046,1.2776,1.3046,1100.0],["1988-04-27",1.2956,1.2956,1.2866,1.2956,2200.0],["1988-04-28",1.2956,1.2956,1.2866,1.2956,6800.0],["1988-04-29",1.2956,1.2956,1.2686,1.2686,2000.0],["1988-05-02",1.2686,1.2866,1.2596,1.2866,2300.0],["1988-05-03",1.2866,1.2866,1.2686,1.2686,2800.0],["1988-05-04",1.2686,1.2776,1.2686,1.2776,600.0],["1988-05-05",1.2866,1.2866,1.2866,1.2866,200.0],["1988-05-06",1.2866,1.2866,1.2686,1.2776,3700.0],["1988-05-09",1.2776,1.2776,1.2596,1.2686,5000.0],["1988-05-10",1.2686,1.2776,1.2686,1.2776,1700.0],["1988-05-11",1.2596,1.2596,1.2596,1.2596,1300.0],["1988-05-12",1.2596,1.2686,1.2416,1.2506,5100.0],["1988-05-13",1.2596,1.2866,1.2596,1.2866,4500.0],["1988-05-16",1.2866,1.2956,1.2596,1.2686,4200.0],["1988-05-17",1.2686,1.2776,1.2506,1.2506,5300.0],["1988-05-18",1.2506,1.2776,1.2506,1.2596,3400.0],["1988-05-19",1.2506,1.2506,1.2326,1.2416,23400.0],["1988-05-20",1.2416,1.2416,1.2236,1.2416,9100.0],["1988-05-23",1.2416,1.2416,1.2056,1.2146,4100.0],["1988-05-24",1.2146,1.2236,1.2146,1.2236,3900.0],["1988-05-25",1.2236,1.2326,1.2236,1.2326,3100.0],["1988-05-26",1.2326,1.2326,1.2236,1.2236,1500.0],["1988-05-27",1.2236,1.2326,1.2236,1.2326,1300.0],["1988-05-31",1.2326,1.2326,1.1876,1.1966,4400.0],["1988-06-01",1.2056,1.2236,1.2056,1.2236,4200.0],["1988-06-02",1.2146,1.2146,1.1966,1.1966,9300.0],["1988-06-03",1.1966,1.2236,1.1966,1.2056,6100.0],["1988-06-06",1.1966,1.1966,1.1786,1.1876,12000.0],["1988-06-07",1.1876,1.1876,1.1786,1.1786,1000.0],["1988-06-08",1.1786,1.1966,1.1426,1.1876,16400.0],["1988-06-09",1.1876,1.1966,1.1876,1.1876,5700.0],["1988-06-10",1.1876,1.1876,1.1696,1.1786,6000.0],["1988-06-13",1.1786,1.1786,1.1696,1.1786,1000.0],["1988-06-14",1.1786,1.1786,1.1606,1.1606,15900.0],["1988-06-15",1.1606,1.1696,1.1516,1.1606,2900.0],["1988-06-16",1.1606,1.1696,1.1606,1.1606,11200.0],["1988-06-17",1.1606,1.1786,1.1516,1.1606,3900.0],["1988-06-20",1.1696,1.1696,1.1696,1.1696,1100.0],["1988-06-21",1.1696,1.1696,1.1606,1.1606,17500.0],["1988-06-22",1.1606,1.1696,1.1606,1.1696,1900.0],["1988-06-23",1.1696,1.1876,1.1696,1.1786,4100.0],["1988-06-24",1.1786,1.1876,1.1786,1.1876,5700.0],["1988-06-27",1.1876,1.1966,1.1786,1.1966,3800.0],["1988-06-28",1.1966,1.2056,1.1786,1.1966,5300.0],["1988-06-29",1.1966,1.2056,1.1966,1.2056,2400.0],["1988-06-30",1.2056,1.2146,1.1876,1.2146,4900.0],["1988-07-01",1.2146,1.2146,1.2056,1.2146,1400.0],["1988-07-05",1.2146,1.2236,1.2056,1.2056,5600.0],["1988-07-06",1.2056,1.2056,1.1876,1.1966,11200.0],["1988-07-07",1.1786,1.1786,1.1696,1.1786,4200.0],["1988-07-08",1.1786,1.1876,1.1696,1.1786,3700.0],["1988-07-11",1.1786,1.2056,1.1696,1.2056,1900.0],["1988-07-12",1.2056,1.2146,1.1966,1.1966,3600.0],["1988-07-13",1.1966,1.1966,1.1696,1.1966,4500.0],["1988-07-14",1.1966,1.2056,1.1966,1.2056,2500.0],["1988-07-15",1.2056,1.2146,1.2056,1.2146,1900.0],["1988-07-18",1.2146,1.2326,1.2146,1.2236,3400.0],["1988-07-19",1.2236,1.2326,1.2236,1.2236,1700.0],["1988-07-20",1.2236,1.2326,1.2236,1.2236,2100.0],["1988-07-21",1.2236,1.2416,1.2236,1.2416,3800.0],["1988-07-22",1.2416,1.2416,1.2236,1.2326,5600.0],["1988-07-25",1.2326,1.2326,1.2146,1.2146,3200.0],["1988-07-26",1.2194,1.2194,1.2102,1.2194,3800.0],["1988-07-27",1.2194,1.2194,1.2102,1.2194,4200.0],["1988-07-28",1.2194,1.2194,1.2009,1.2009,1800.0],["1988-07-29",1.1917,1.1917,1.1825,1.1825,4500.0],["1988-08-01",1.1825,1.1917,1.1825,1.1917,1200.0],["1988-08-02",1.2009,1.2102,1.2009,1.2102,1900.0],["1988-08-03",1.2009,1.2009,1.1917,1.2009,2500.0],["1988-08-04",1.2009,1.2102,1.1917,1.2102,1400.0],["1988-08-05",1.2102,1.2102,1.2009,1.2102,800.0],["1988-08-08",1.2102,1.2102,1.1917,1.1917,3400.0],["1988-08-09",1.1917,1.1917,1.1178,1.1178,13700.0],["1988-08-10",1.1363,1.1732,1.1363,1.1547,6700.0],["1988-08-11",1.1732,1.1917,1.1732,1.1917,2700.0],["1988-08-12",1.1917,1.1917,1.1825,1.1825,2500.0],["1988-08-15",1.1732,1.1732,1.127,1.127,3500.0],["1988-08-16",1.127,1.1363,1.1178,1.127,6700.0],["1988-08-17",1.127,1.127,1.1178,1.127,6700.0],["1988-08-18",1.127,1.1363,1.1178,1.127,3700.0],["1988-08-19",1.127,1.1363,1.0901,1.1086,13300.0],["1988-08-22",1.1086,1.127,1.1086,1.1086,3700.0],["1988-08-23",1.1178,1.127,1.1178,1.127,3500.0],["1988-08-24",1.127,1.127,1.1178,1.127,4100.0],["1988-08-25",1.127,1.127,1.1178,1.127,3200.0],["1988-08-26",1.127,1.127,1.1178,1.127,3300.0],["1988-08-29",1.127,1.1455,1.1178,1.1455,8400.0],["1988-08-30",1.1455,1.1455,1.1363,1.1363,3200.0],["1988-08-31",1.1363,1.1455,1.1363,1.1455,2700.0],["1988-09-01",1.1455,1.1455,1.1363,1.1363,3000.0],["1988-09-02",1.1455,1.1455,1.1455,1.1455,2000.0],["1988-09-06",1.1455,1.1547,1.1363,1.1455,1200.0],["1988-09-07",1.1455,1.164,1.1363,1.1547,4500.0],["1988-09-08",1.1547,1.164,1.1363,1.1363,1500.0],["1988-09-09",1.1363,1.1363,1.1178,1.1178,13600.0],["1988-09-12",1.1178,1.127,1.1178,1.127,5100.0],["1988-09-13",1.127,1.127,1.1178,1.127,1900.0],["1988-09-14",1.127,1.1363,1.1178,1.127,2300.0],["1988-09-15",1.127,1.127,1.1178,1.127,3000.0],["1988-09-16",1.127,1.1455,1.1178,1.1363,8500.0],["1988-09-19",1.1363,1.1455,1.1363,1.1363,1100.0],["1988-09-20",1.1363,1.1455,1.1178,1.1178,6100.0],["1988-09-21",1.1178,1.127,1.1178,1.127,1500.0],["1988-09-22",1.1363,1.1455,1.1363,1.1455,3200.0],["1988-09-23",1.1455,1.1547,1.1455,1.1547,4200.0],["1988-09-26",1.1455,1.1455,1.1363,1.1363,1100.0],["1988-09-27",1.1363,1.1455,1.1363,1.1363,3100.0],["1988-09-28",1.1363,1.1455,1.127,1.1455,2500.0],["1988-09-29",1.1455,1.1547,1.1363,1.1547,3200.0],["1988-09-30",1.1455,1.1455,1.1363,1.1455,5900.0],["1988-10-03",1.1455,1.1455,1.1363,1.1363,2100.0],["1988-10-04",1.1363,1.1363,1.127,1.127,3100.0],["1988-10-05",1.127,1.1363,1.127,1.127,700.0],["1988-10-06",1.1363,1.1455,1.1363,1.1455,900.0],["1988-10-07",1.1455,1.1455,1.1178,1.1178,5200.0],["1988-10-10",1.127,1.1363,1.127,1.127,800.0],["1988-10-11",1.127,1.1455,1.127,1.1455,4300.0],["1988-10-12",1.1455,1.1455,1.1363,1.1455,2300.0],["1988-10-13",1.1455,1.1455,1.1455,1.1455,900.0],["1988-10-14",1.1363,1.1363,1.127,1.1363,900.0],["1988-10-17",1.1363,1.1547,1.127,1.1455,9100.0],["1988-10-18",1.1455,1.1455,1.127,1.127,44700.0],["1988-10-19",1.127,1.1363,1.127,1.1363,2100.0],["1988-10-20",1.127,1.127,1.1086,1.1086,9300.0],["1988-10-21",1.0439,1.0439,0.9053,0.9423,33600.0],["1988-10-24",0.9423,0.9515,0.8591,0.9423,48800.0],["1988-10-25",0.9522,0.9522,0.9141,0.9331,19100.0],["1988-10-26",0.9331,0.9522,0.9141,0.9141,20600.0],["1988-10-27",0.9141,0.9331,0.8665,0.9236,20200.0],["1988-10-28",0.9236,0.9236,0.9046,0.9141,8500.0],["1988-10-31",0.9141,0.9427,0.9046,0.9046,11400.0],["1988-11-01",0.9046,0.9141,0.895,0.9046,16500.0],["1988-11-02",0.9046,0.9046,0.876,0.895,12600.0],["1988-11-03",0.895,0.9046,0.8855,0.8855,12800.0],["1988-11-04",0.8855,0.9046,0.8855,0.8855,11600.0],["1988-11-07",0.8855,0.895,0.8855,0.8855,12100.0],["1988-11-08",0.8855,0.895,0.8855,0.8855,11500.0],["1988-11-09",0.8855,0.895,0.8855,0.8855,14500.0],["1988-11-10",0.8855,0.9046,0.8855,0.895,12400.0],["1988-11-11",0.895,0.9046,0.8855,0.895,6600.0],["1988-11-14",0.895,0.9141,0.8855,0.9046,8700.0],["1988-11-15",0.9046,0.9141,0.895,0.895,9100.0],["1988-11-16",0.895,0.895,0.8855,0.895,11200.0],["1988-11-17",0.895,0.895,0.8855,0.8855,10900.0],["1988-11-18",0.8855,0.895,0.8855,0.895,17400.0],["1988-11-21",0.895,0.9046,0.8855,0.895,15300.0],["1988-11-22",0.895,0.895,0.8855,0.8855,9900.0],["1988-11-23",0.895,0.9046,0.895,0.9046,9600.0],["1988-11-25",0.9046,0.9046,0.9046,0.9046,11100.0],["1988-11-28",0.9046,0.9046,0.895,0.895,7200.0],["1988-11-29",0.895,0.9046,0.895,0.9046,19500.0],["1988-11-30",0.9046,0.9046,0.895,0.895,3500.0],["1988-12-01",0.895,0.9046,0.895,0.895,7500.0],["1988-12-02",0.895,0.9141,0.895,0.9046,9400.0],["1988-12-05",0.9046,0.9046,0.895,0.895,6400.0],["1988-12-06",0.895,0.9141,0.895,0.895,8800.0],["1988-12-07",0.895,0.9141,0.895,0.9046,6900.0],["1988-12-08",0.9046,0.9046,0.895,0.895,8400.0],["1988-12-09",0.895,0.9141,0.8855,0.8855,8500.0],["1988-12-12",0.8855,0.895,0.876,0.8855,18800.0],["1988-12-13",0.8855,0.8855,0.8665,0.8665,6700.0],["1988-12-14",0.8665,0.876,0.8665,0.876,7800.0],["1988-12-15",0.876,0.876,0.8665,0.8665,9200.0],["1988-12-16",0.8665,0.8665,0.857,0.8665,18400.0],["1988-12-19",0.8665,0.8665,0.8474,0.8474,19000.0],["1988-12-20",0.8474,0.857,0.8474,0.8474,7200.0],["1988-12-21",0.8474,0.857,0.8284,0.8284,9800.0],["1988-12-22",0.8284,0.895,0.8189,0.8855,25400.0],["1988-12-23",0.9046,0.9141,0.9046,0.9141,5100.0],["1988-12-27",0.9141,0.9141,0.895,0.9046,5700.0],["1988-12-28",0.9046,0.9046,0.8855,0.8855,7800.0],["1988-12-29",0.8855,0.9046,0.8855,0.8855,11500.0],["1988-12-30",0.8855,0.9046,0.8665,0.9046,16700.0],["1989-01-03",0.9141,0.9522,0.9141,0.9427,10500.0],["1989-01-04",0.9427,0.9427,0.9331,0.9427,6000.0],["1989-01-05",0.9331,0.9331,0.9046,0.9236,5200.0],["1989-01-06",0.9236,0.9236,0.9141,0.9236,10600.0],["1989-01-09",0.9046,0.9046,0.895,0.9046,5600.0],["1989-01-10",0.9046,0.9046,0.876,0.8855,12000.0],["1989-01-11",0.876,0.876,0.8665,0.876,7000.0],["1989-01-12",0.876,0.9331,0.876,0.9046,8500.0],["1989-01-13",0.9046,0.9236,0.895,0.895,7200.0],["1989-01-16",0.895,0.9141,0.8855,0.8855,6600.0],["1989-01-17",0.8855,0.9141,0.8855,0.9141,5100.0],["1989-01-18",0.9141,0.9236,0.9046,0.9141,9400.0],["1989-01-19",0.9141,0.9141,0.9046,0.9141,5700.0],["1989-01-20",0.9141,0.9236,0.9046,0.9236,8400.0],["1989-01-23",0.9236,0.9236,0.9141,0.9236,8000.0],["1989-01-24",0.9236,0.9236,0.9141,0.9236,6900.0],["1989-01-25",0.9338,0.9338,0.9142,0.9142,13300.0],["1989-01-26",0.924,0.9437,0.924,0.9437,17200.0],["1989-01-27",0.9437,0.9437,0.924,0.924,4300.0],["1989-01-30",0.924,0.9338,0.924,0.9338,4900.0],["1989-01-31",0.9338,0.9437,0.924,0.924,6100.0],["1989-02-01",0.924,0.9338,0.924,0.9338,4300.0],["1989-02-02",0.9338,0.9338,0.924,0.924,4500.0],["1989-02-03",0.924,0.9338,0.924,0.9338,8500.0],["1989-02-06",0.9338,0.9338,0.924,0.9338,1300.0],["1989-02-07",0.9338,0.9437,0.924,0.9437,9400.0],["1989-02-08",0.9437,0.9437,0.9338,0.9437,2000.0],["1989-02-09",0.9437,0.9437,0.9437,0.9437,2300.0],["1989-02-10",0.9437,0.9437,0.9338,0.9437,2500.0],["1989-02-13",0.9338,0.9338,0.924,0.924,3700.0],["1989-02-14",0.924,0.9338,0.924,0.924,1700.0],["1989-02-15",0.924,0.9338,0.924,0.9338,2500.0],["1989-02-16",0.9338,0.9338,0.9142,0.9142,14500.0],["1989-02-17",0.924,0.9338,0.924,0.924,9900.0],["1989-02-21",0.924,0.9437,0.924,0.9437,4900.0],["1989-02-22",0.9437,0.9535,0.9338,0.9535,26900.0],["1989-02-23",0.9535,0.9732,0.9535,0.9732,7300.0],["1989-02-24",0.9732,0.983,0.9633,0.9732,4700.0],["1989-02-27",0.9732,0.9928,0.9732,0.9732,7300.0],["1989-02-28",0.9732,0.9928,0.9633,0.983,3900.0],["1989-03-01",0.9928,1.0026,0.9928,0.9928,4500.0],["1989-03-02",0.9928,1.0026,0.983,1.0026,4500.0],["1989-03-03",1.0026,1.0026,0.9928,0.9928,2000.0],["1989-03-06",0.9928,0.9928,0.9732,0.9928,1800.0],["1989-03-07",0.9928,1.0026,0.983,0.9928,3800.0],["1989-03-08",0.9928,1.0026,0.9928,1.0026,3400.0],["1989-03-09",0.9928,0.9928,0.983,0.9928,3800.0],["1989-03-10",0.9928,0.9928,0.983,0.9928,1300.0],["1989-03-13",0.9928,1.0125,0.9928,1.0026,5700.0],["1989-03-14",1.0026,1.0518,1.0026,1.042,8200.0],["1989-03-15",1.042,1.0911,1.0321,1.0911,7600.0],["1989-03-16",1.0911,1.0911,1.0714,1.0911,4600.0],["1989-03-17",1.0911,1.0911,1.042,1.042,2000.0],["1989-03-20",1.042,1.0518,1.0321,1.0518,5100.0],["1989-03-21",1.0518,1.0518,1.042,1.042,4200.0],["1989-03-22",1.042,1.0616,1.042,1.0518,2700.0],["1989-03-23",1.0518,1.0616,1.0518,1.0518,3100.0],["1989-03-27",1.0518,1.0518,1.042,1.0518,1600.0],["1989-03-28",1.0518,1.0616,1.0518,1.0616,3500.0],["1989-03-29",1.0616,1.0714,1.042,1.042,2400.0],["1989-03-30",1.0518,1.0616,1.0518,1.0616,4500.0],["1989-03-31",1.0616,1.0813,1.0616,1.0714,5900.0],["1989-04-03",1.0714,1.0714,1.0518,1.0518,5700.0],["1989-04-04",1.0518,1.0714,1.0518,1.0616,2700.0],["1989-04-05",1.0616,1.0714,1.042,1.042,2900.0],["1989-04-06",1.042,1.0911,1.042,1.0813,16900.0],["1989-04-07",1.0714,1.0714,1.042,1.0518,5300.0],["1989-04-10",1.0518,1.0518,1.0321,1.0518,3000.0],["1989-04-11",1.0518,1.0714,1.0223,1.0714,3700.0],["1989-04-12",1.0616,1.0616,1.042,1.0518,3000.0],["1989-04-13",1.0518,1.0518,1.0518,1.0518,100.0],["1989-04-14",1.0518,1.0518,1.042,1.042,900.0],["1989-04-17",1.042,1.0714,1.042,1.042,4900.0],["1989-04-18",1.0518,1.0714,1.0518,1.0714,3800.0],["1989-04-19",1.0714,1.0813,1.0616,1.0616,7300.0],["1989-04-20",1.0616,1.0714,1.0616,1.0616,1400.0],["1989-04-21",1.0616,1.0911,1.0518,1.0911,12600.0],["1989-04-24",1.0911,1.1009,1.0911,1.0911,7200.0],["1989-04-25",1.0911,1.1009,1.0911,1.1009,5100.0],["1989-04-26",1.0827,1.0827,1.0625,1.0726,5600.0],["1989-04-27",1.0726,1.0827,1.0524,1.0524,7800.0],["1989-04-28",1.0524,1.0625,1.0321,1.0422,18400.0],["1989-05-01",1.0422,1.0625,1.0422,1.0422,3800.0],["1989-05-02",1.0422,1.0524,1.0422,1.0524,8900.0],["1989-05-03",1.0524,1.0726,1.0524,1.0726,5100.0],["1989-05-04",1.0827,1.0928,1.0827,1.0928,1500.0],["1989-05-05",1.0928,1.103,1.0928,1.0928,20600.0],["1989-05-08",1.0928,1.1232,1.0928,1.1232,2500.0],["1989-05-09",1.1232,1.1232,1.103,1.1131,5200.0],["1989-05-10",1.1131,1.1232,1.103,1.1131,2500.0],["1989-05-11",1.1131,1.1131,1.103,1.1131,1900.0],["1989-05-12",1.1131,1.1434,1.103,1.1333,10600.0],["1989-05-15",1.1333,1.1333,1.103,1.1131,6800.0],["1989-05-16",1.1131,1.1131,1.103,1.103,2500.0],["1989-05-17",1.103,1.1232,1.0928,1.1131,5200.0],["1989-05-18",1.1131,1.1131,1.103,1.103,3100.0],["1989-05-19",1.103,1.1131,1.103,1.103,3500.0],["1989-05-22",1.103,1.1131,1.0928,1.103,8400.0],["1989-05-23",1.103,1.1738,1.0928,1.1434,12700.0],["1989-05-24",1.1434,1.1536,1.1333,1.1536,8200.0],["1989-05-25",1.1434,1.1434,1.103,1.103,4100.0],["1989-05-26",1.103,1.1232,1.0928,1.1131,4100.0],["1989-05-30",1.1333,1.1738,1.1333,1.1738,7800.0],["1989-05-31",1.1738,1.1839,1.1536,1.1839,9200.0],["1989-06-01",1.1839,1.194,1.1738,1.194,13500.0],["1989-06-02",1.194,1.194,1.1738,1.1839,8700.0],["1989-06-05",1.1839,1.1839,1.1738,1.1839,1600.0],["1989-06-06",1.1839,1.194,1.1637,1.1839,2600.0],["1989-06-07",1.1839,1.194,1.1839,1.194,5700.0],["1989-06-08",1.194,1.194,1.1839,1.1839,6600.0],["1989-06-09",1.1839,1.1839,1.1738,1.1839,2600.0],["1989-06-12",1.1839,1.1839,1.1738,1.1738,7300.0],["1989-06-13",1.1738,1.1738,1.1434,1.1536,9900.0],["1989-06-14",1.1536,1.1536,1.1333,1.1434,9300.0],["1989-06-15",1.1536,1.1839,1.1536,1.1738,7700.0],["1989-06-16",1.1738,1.1839,1.1536,1.1738,4000.0],["1989-06-19",1.1738,1.1839,1.1536,1.1839,31600.0],["1989-06-20",1.1839,1.1839,1.1738,1.1738,3300.0],["1989-06-21",1.1738,1.1839,1.1637,1.1637,1600.0],["1989-06-22",1.1637,1.1839,1.1637,1.1839,3100.0],["1989-06-23",1.1839,1.1839,1.1637,1.1738,18500.0],["1989-06-26",1.1738,1.1738,1.1637,1.1738,6300.0],["1989-06-27",1.1738,1.1738,1.1536,1.1536,61000.0],["1989-06-28",1.1536,1.1839,1.1333,1.1839,4900.0],["1989-06-29",1.1738,1.1738,1.1536,1.1738,8700.0],["1989-06-30",1.1637,1.1637,1.1434,1.1536,3900.0],["1989-07-03",1.1536,1.1637,1.1434,1.1637,2200.0],["1989-07-05",1.1536,1.1536,1.1333,1.1434,5300.0],["1989-07-06",1.1434,1.1637,1.1434,1.1536,6400.0],["1989-07-07",1.1637,1.1839,1.1637,1.1738,3000.0],["1989-07-10",1.1839,1.194,1.1839,1.194,3500.0],["1989-07-11",1.194,1.194,1.1839,1.194,3400.0],["1989-07-12",1.194,1.194,1.1839,1.194,700.0],["1989-07-13",1.194,1.2547,1.1839,1.2547,16100.0],["1989-07-14",1.2547,1.275,1.2244,1.2649,11000.0],["1989-07-17",1.2649,1.2952,1.2547,1.2649,12000.0],["1989-07-18",1.2649,1.275,1.2547,1.2649,11300.0],["1989-07-19",1.2649,1.275,1.2446,1.2446,2300.0],["1989-07-20",1.2446,1.2446,1.2244,1.2244,2500.0],["1989-07-21",1.2345,1.2446,1.2345,1.2446,5000.0],["1989-07-24",1.2446,1.2446,1.2143,1.2244,7100.0],["1989-07-25",1.2345,1.2547,1.2345,1.2547,13400.0],["1989-07-26",1.2481,1.2481,1.2065,1.2065,8100.0],["1989-07-27",1.2169,1.2793,1.2169,1.2793,8200.0],["1989-07-28",1.2793,1.2897,1.2689,1.2689,9900.0],["1989-07-31",1.2689,1.2793,1.2273,1.2273,4300.0],["1989-08-01",1.2273,1.2377,1.1961,1.2377,8500.0],["1989-08-02",1.2377,1.2481,1.1961,1.2065,8200.0],["1989-08-03",1.2065,1.2273,1.2065,1.2273,4000.0],["1989-08-04",1.2273,1.2377,1.2065,1.2169,6900.0],["1989-08-07",1.2169,1.2169,1.1857,1.1857,5600.0],["1989-08-08",1.1857,1.1961,1.1857,1.1857,7500.0],["1989-08-09",1.1961,1.2065,1.1961,1.2065,11600.0],["1989-08-10",1.2065,1.2169,1.1961,1.2169,2700.0],["1989-08-11",1.2169,1.2273,1.2169,1.2169,1700.0],["1989-08-14",1.2169,1.2273,1.2065,1.2273,2300.0],["1989-08-15",1.2273,1.2273,1.1857,1.1961,114900.0],["1989-08-16",1.1961,1.2065,1.1857,1.1857,4300.0],["1989-08-17",1.1857,1.2273,1.1857,1.2273,5200.0],["1989-08-18",1.2169,1.2169,1.2065,1.2065,2800.0],["1989-08-21",1.2065,1.2065,1.2065,1.2065,1100.0],["1989-08-22",1.2065,1.2065,1.1961,1.1961,3900.0],["1989-08-23",1.1961,1.2273,1.1961,1.2273,3200.0],["1989-08-24",1.2273,1.2377,1.2273,1.2273,4200.0],["1989-08-25",1.2273,1.2377,1.2169,1.2273,8000.0],["1989-08-28",1.2273,1.2377,1.2273,1.2273,4500.0],["1989-08-29",1.2273,1.2377,1.2273,1.2377,1100.0],["1989-08-30",1.2377,1.2377,1.2273,1.2273,3700.0],["1989-08-31",1.2273,1.2481,1.2273,1.2481,2300.0],["1989-09-01",1.2481,1.2481,1.2169,1.2273,5900.0],["1989-09-05",1.2273,1.2273,1.1961,1.2065,5700.0],["1989-09-06",1.2065,1.2169,1.2065,1.2169,3000.0],["1989-09-07",1.2169,1.2273,1.2065,1.2169,1900.0],["1989-09-08",1.2169,1.2273,1.2065,1.2273,2600.0],["1989-09-11",1.2065,1.2065,1.1961,1.1961,3500.0],["1989-09-12",1.1961,1.2481,1.1961,1.2377,5300.0],["1989-09-13",1.2377,1.2377,1.2273,1.2273,2100.0],["1989-09-14",1.2273,1.2377,1.2273,1.2273,1700.0],["1989-09-15",1.2169,1.2169,1.1961,1.2065,2400.0],["1989-09-18",1.2169,1.2377,1.2169,1.2169,3900.0],["1989-09-19",1.2169,1.2273,1.2169,1.2273,2600.0],["1989-09-20",1.2273,1.2273,1.2169,1.2169,2100.0],["1989-09-21",1.2169,1.2377,1.2169,1.2273,1300.0],["1989-09-22",1.2273,1.2377,1.2065,1.2065,3600.0],["1989-09-25",1.2065,1.2273,1.2065,1.2065,3300.0],["1989-09-26",1.2065,1.2169,1.2065,1.2169,1500.0],["1989-09-27",1.2169,1.2169,1.1961,1.2065,4900.0],["1989-09-28",1.2065,1.2169,1.2065,1.2169,600.0],["1989-09-29",1.2169,1.2273,1.2065,1.2169,6800.0],["1989-10-02",1.2169,1.2273,1.2169,1.2273,5400.0],["1989-10-03",1.2273,1.2273,1.2169,1.2273,11800.0],["1989-10-04",1.2273,1.2377,1.2065,1.2377,2800.0],["1989-10-05",1.2377,1.2377,1.2169,1.2273,3500.0],["1989-10-06",1.2273,1.2273,1.2169,1.2169,1600.0],["1989-10-09",1.2169,1.2273,1.2169,1.2169,3500.0],["1989-10-10",1.2169,1.2273,1.2169,1.2169,4500.0],["1989-10-11",1.2169,1.2273,1.2065,1.2169,3100.0],["1989-10-12",1.2169,1.2273,1.2169,1.2169,4100.0],["1989-10-13",1.2169,1.2273,1.1961,1.1961,6000.0],["1989-10-16",1.1961,1.2065,1.1233,1.1961,18000.0],["1989-10-17",1.1961,1.2065,1.1753,1.1961,2900.0],["1989-10-18",1.1857,1.1857,1.1753,1.1753,8400.0],["1989-10-19",1.1753,1.1961,1.1753,1.1857,2000.0],["1989-10-20",1.1857,1.2169,1.1753,1.2169,7100.0],["1989-10-23",1.2065,1.2065,1.2065,1.2065,1600.0],["1989-10-24",1.2065,1.2273,1.2065,1.2273,3800.0],["1989-10-25",1.2418,1.2418,1.2311,1.2311,3600.0],["1989-10-26",1.2311,1.2418,1.2311,1.2311,3700.0],["1989-10-27",1.2204,1.2204,1.2097,1.2097,5700.0],["1989-10-30",1.2097,1.2204,1.2097,1.2097,2700.0],["1989-10-31",1.2097,1.2204,1.2097,1.2204,4700.0],["1989-11-01",1.2204,1.2204,1.2097,1.2097,3300.0],["1989-11-02",1.2097,1.2311,1.2097,1.2311,1700.0],["1989-11-03",1.2311,1.2311,1.2204,1.2311,2200.0],["1989-11-06",1.2311,1.2311,1.2097,1.2097,22400.0],["1989-11-07",1.2097,1.2311,1.2097,1.2097,3400.0],["1989-11-08",1.2204,1.2311,1.2204,1.2311,11400.0],["1989-11-09",1.2311,1.2418,1.2204,1.2311,3200.0],["1989-11-10",1.2097,1.2097,1.2097,1.2097,4100.0],["1989-11-13",1.2097,1.2204,1.2097,1.2204,2700.0],["1989-11-14",1.2204,1.2204,1.199,1.199,5600.0],["1989-11-15",1.199,1.2204,1.199,1.2204,17000.0],["1989-11-16",1.2204,1.2204,1.1669,1.1883,16200.0],["1989-11-17",1.1883,1.2097,1.1883,1.1883,2400.0],["1989-11-20",1.1883,1.1883,1.1776,1.1776,9500.0],["1989-11-21",1.1776,1.1883,1.1669,1.1776,8800.0],["1989-11-22",1.1776,1.199,1.1776,1.199,3000.0],["1989-11-24",1.199,1.199,1.1883,1.1883,1200.0],["1989-11-27",1.1883,1.199,1.1883,1.1883,1600.0],["1989-11-28",1.2097,1.2526,1.2097,1.2418,24700.0],["1989-11-29",1.2418,1.2633,1.2311,1.2418,15700.0],["1989-11-30",1.2418,1.2633,1.2418,1.2526,15900.0],["1989-12-01",1.2526,1.2526,1.2311,1.2311,9100.0],["1989-12-04",1.2311,1.2526,1.2311,1.2526,5200.0],["1989-12-05",1.2526,1.2526,1.2311,1.2311,5800.0],["1989-12-06",1.2311,1.2418,1.2204,1.2418,6300.0],["1989-12-07",1.2418,1.2418,1.2204,1.2418,9100.0],["1989-12-08",1.2418,1.2526,1.2311,1.2418,3900.0],["1989-12-11",1.2418,1.2633,1.2204,1.2633,11200.0],["1989-12-12",1.2526,1.2526,1.2311,1.2311,7700.0],["1989-12-13",1.2418,1.2526,1.2418,1.2526,4500.0],["1989-12-14",1.2526,1.2526,1.2311,1.2418,11500.0],["1989-12-15",1.2418,1.2418,1.2311,1.2418,6600.0],["1989-12-18",1.2418,1.2418,1.2311,1.2418,7400.0],["1989-12-19",1.2418,1.2418,1.2204,1.2204,11500.0],["1989-12-20",1.2204,1.2204,1.199,1.2204,3900.0],["1989-12-21",1.2204,1.2418,1.199,1.2418,8100.0],["1989-12-22",1.2418,1.2418,1.2311,1.2418,2200.0],["1989-12-26",1.2526,1.2633,1.2526,1.2526,2400.0],["1989-12-27",1.2526,1.2526,1.2526,1.2526,2100.0],["1989-12-28",1.2633,1.2847,1.2633,1.274,5600.0],["1989-12-29",1.274,1.274,1.2418,1.2526,9300.0],["1990-01-02",1.2526,1.2633,1.2526,1.2633,2600.0],["1990-01-03",1.2633,1.274,1.2633,1.2633,3400.0],["1990-01-04",1.2633,1.2847,1.2633,1.2847,3200.0],["1990-01-05",1.2847,1.2847,1.2526,1.274,3100.0],["1990-01-08",1.274,1.2847,1.2633,1.274,4100.0],["1990-01-09",1.2847,1.3382,1.2847,1.3275,11600.0],["1990-01-10",1.3168,1.3168,1.3061,1.3061,4500.0],["1990-01-11",1.2847,1.2847,1.274,1.274,1400.0],["1990-01-12",1.274,1.2847,1.2633,1.2847,4700.0],["1990-01-15",1.274,1.274,1.2633,1.274,2500.0],["1990-01-16",1.274,1.2847,1.2526,1.2847,15900.0],["1990-01-17",1.2954,1.3061,1.2954,1.2954,5100.0],["1990-01-18",1.2954,1.2954,1.2847,1.2954,3600.0],["1990-01-19",1.3061,1.3168,1.3061,1.3061,6300.0],["1990-01-22",1.3061,1.3168,1.3061,1.3168,3600.0],["1990-01-23",1.3061,1.3061,1.2847,1.2847,8300.0],["1990-01-24",1.2847,1.2954,1.2633,1.2847,13900.0],["1990-01-25",1.2895,1.2895,1.2675,1.2675,7900.0],["1990-01-26",1.2675,1.3005,1.2675,1.3005,2800.0],["1990-01-29",1.3005,1.3005,1.2454,1.2565,4600.0],["1990-01-30",1.2675,1.2785,1.2675,1.2785,2200.0],["1990-01-31",1.2785,1.2895,1.2675,1.2785,2800.0],["1990-02-01",1.2785,1.2895,1.2675,1.2895,1500.0],["1990-02-02",1.2675,1.2675,1.2565,1.2565,500.0],["1990-02-05",1.2565,1.2895,1.2565,1.2785,3900.0],["1990-02-06",1.2785,1.2895,1.2565,1.2565,6800.0],["1990-02-07",1.2565,1.2675,1.2565,1.2565,1100.0],["1990-02-08",1.2565,1.2675,1.2565,1.2565,1100.0],["1990-02-09",1.2675,1.2785,1.2675,1.2785,1300.0],["1990-02-12",1.2785,1.2785,1.2675,1.2675,1300.0],["1990-02-13",1.2675,1.2785,1.2565,1.2785,1200.0],["1990-02-14",1.2785,1.2785,1.2675,1.2785,2000.0],["1990-02-15",1.2785,1.2785,1.2565,1.2675,900.0],["1990-02-16",1.2675,1.2785,1.2675,1.2675,4300.0],["1990-02-20",1.2675,1.2675,1.2565,1.2565,1300.0],["1990-02-21",1.2565,1.2675,1.2565,1.2565,3500.0],["1990-02-22",1.2565,1.2675,1.2454,1.2565,6100.0],["1990-02-23",1.2565,1.2675,1.2454,1.2675,1600.0],["1990-02-26",1.2675,1.2675,1.2454,1.2675,1200.0],["1990-02-27",1.2675,1.2785,1.2565,1.2565,3700.0],["1990-02-28",1.2565,1.2565,1.2344,1.2565,5800.0],["1990-03-01",1.2565,1.2565,1.2344,1.2344,3500.0],["1990-03-02",1.2454,1.2565,1.2454,1.2454,1300.0],["1990-03-05",1.2454,1.2675,1.2344,1.2565,5200.0],["1990-03-06",1.2565,1.2785,1.2454,1.2785,4300.0],["1990-03-07",1.2785,1.2785,1.2675,1.2785,3600.0],["1990-03-08",1.2785,1.2895,1.2344,1.2565,6500.0],["1990-03-09",1.2565,1.2675,1.2454,1.2675,2300.0],["1990-03-12",1.2675,1.2675,1.2565,1.2675,7700.0],["1990-03-13",1.2675,1.2895,1.2565,1.2675,7500.0],["1990-03-14",1.2675,1.2675,1.2565,1.2565,2800.0],["1990-03-15",1.2565,1.2675,1.2565,1.2565,2900.0],["1990-03-16",1.2565,1.2675,1.2454,1.2675,4300.0],["1990-03-19",1.2565,1.2565,1.2454,1.2454,2400.0],["1990-03-20",1.2454,1.2565,1.2454,1.2454,4900.0],["1990-03-21",1.2454,1.2565,1.2344,1.2344,1800.0],["1990-03-22",1.2344,1.2565,1.2344,1.2565,7400.0],["1990-03-23",1.2344,1.2344,1.2013,1.2344,5800.0],["1990-03-26",1.2565,1.2565,1.2565,1.2565,1700.0],["1990-03-27",1.2565,1.2565,1.2454,1.2454,1000.0],["1990-03-28",1.2454,1.2565,1.2454,1.2454,4500.0],["1990-03-29",1.2344,1.2344,1.2234,1.2344,5500.0],["1990-03-30",1.2344,1.2344,1.2344,1.2344,2200.0],["1990-04-02",1.2344,1.2454,1.2234,1.2234,200.0],["1990-04-03",1.2234,1.2344,1.2234,1.2344,3500.0],["1990-04-04",1.2344,1.2344,1.2234,1.2344,3200.0],["1990-04-05",1.2344,1.2454,1.2344,1.2344,5900.0],["1990-04-06",1.2344,1.2344,1.2344,1.2344,2200.0],["1990-04-09",1.2344,1.2454,1.2344,1.2344,1500.0],["1990-04-10",1.2344,1.2454,1.2344,1.2344,13300.0],["1990-04-11",1.2344,1.2344,1.2234,1.2344,1000.0],["1990-04-12",1.2344,1.2344,1.2234,1.2234,2300.0],["1990-04-16",1.2234,1.2344,1.2234,1.2344,3900.0],["1990-04-17",1.2344,1.2344,1.2234,1.2344,700.0],["1990-04-18",1.2344,1.2344,1.2124,1.2124,1500.0],["1990-04-19",1.1903,1.1903,1.1462,1.1573,21400.0],["1990-04-20",1.1683,1.2124,1.1683,1.2124,3400.0],["1990-04-23",1.2124,1.2234,1.2013,1.2124,7900.0],["1990-04-24",1.2013,1.2013,1.1793,1.2013,6600.0],["1990-04-25",1.2013,1.2013,1.1903,1.2013,4400.0],["1990-04-26",1.2177,1.2177,1.195,1.2177,6400.0],["1990-04-27",1.2177,1.2291,1.2177,1.2291,14000.0],["1990-04-30",1.2291,1.2291,1.2064,1.2291,7900.0],["1990-05-01",1.2291,1.2405,1.2291,1.2291,8200.0],["1990-05-02",1.2291,1.2291,1.2177,1.2291,3500.0],["1990-05-03",1.2291,1.2291,1.2177,1.2291,3300.0],["1990-05-04",1.2291,1.2633,1.2291,1.2405,6100.0],["1990-05-07",1.2291,1.2291,1.2177,1.2177,4800.0],["1990-05-08",1.2177,1.2291,1.2177,1.2291,2300.0],["1990-05-09",1.2291,1.2291,1.2177,1.2291,1800.0],["1990-05-10",1.2291,1.2291,1.2064,1.2064,1400.0],["1990-05-11",1.2064,1.2177,1.1836,1.1836,14900.0],["1990-05-14",1.1836,1.1836,1.1722,1.1836,6900.0],["1990-05-15",1.1836,1.2064,1.1836,1.2064,5300.0],["1990-05-16",1.195,1.195,1.1722,1.1836,5300.0],["1990-05-17",1.1836,1.195,1.1836,1.1836,3100.0],["1990-05-18",1.1836,1.2177,1.1836,1.195,13300.0],["1990-05-21",1.195,1.2177,1.195,1.195,7200.0],["1990-05-22",1.195,1.2064,1.1836,1.195,8400.0],["1990-05-23",1.195,1.2064,1.0925,1.1153,36000.0],["1990-05-24",1.1381,1.1836,1.1381,1.1836,34800.0],["1990-05-25",1.1722,1.1722,1.1608,1.1608,1000.0],["1990-05-29",1.1608,1.1836,1.1381,1.1381,7800.0],["1990-05-30",1.1381,1.1836,1.1267,1.1836,7700.0],["1990-05-31",1.1836,1.1836,1.1608,1.1608,2400.0],["1990-06-01",1.1608,1.1722,1.1495,1.1495,8000.0],["1990-06-04",1.1495,1.1722,1.1495,1.1495,7900.0],["1990-06-05",1.1495,1.1836,1.1495,1.1836,17500.0],["1990-06-06",1.1836,1.1836,1.1608,1.1836,16700.0],["1990-06-07",1.1836,1.2064,1.1836,1.195,111000.0],["1990-06-08",1.2064,1.2519,1.2064,1.2519,18400.0],["1990-06-11",1.2519,1.2633,1.2405,1.2519,4000.0],["1990-06-12",1.2519,1.2519,1.2291,1.2405,3600.0],["1990-06-13",1.2405,1.2405,1.2177,1.2177,15600.0],["1990-06-14",1.2177,1.2291,1.195,1.2177,5000.0],["1990-06-15",1.2177,1.2177,1.2177,1.2177,1100.0],["1990-06-18",1.2177,1.2291,1.195,1.2177,3000.0],["1990-06-19",1.2177,1.2177,1.195,1.195,10700.0],["1990-06-20",1.195,1.2064,1.195,1.195,2700.0],["1990-06-21",1.195,1.195,1.1722,1.1722,19400.0],["1990-06-22",1.1722,1.1836,1.1608,1.1722,4600.0],["1990-06-25",1.1722,1.1836,1.1722,1.1836,1000.0],["1990-06-26",1.1836,1.1836,1.1722,1.1722,2500.0],["1990-06-27",1.1722,1.1722,1.1495,1.1608,5500.0],["1990-06-28",1.1836,1.1836,1.1836,1.1836,5400.0],["1990-06-29",1.1722,1.1722,1.1722,1.1722,4000.0],["1990-07-02",1.1722,1.1722,1.1608,1.1722,4100.0],["1990-07-03",1.1722,1.1836,1.1608,1.1836,7700.0],["1990-07-05",1.1836,1.195,1.1722,1.1836,6900.0],["1990-07-06",1.1836,1.195,1.1836,1.1836,1400.0],["1990-07-09",1.195,1.2177,1.195,1.2177,6000.0],["1990-07-10",1.2177,1.2405,1.2177,1.2291,4100.0],["1990-07-11",1.2291,1.2519,1.2177,1.2519,4200.0],["1990-07-12",1.2519,1.2519,1.2405,1.2519,4700.0],["1990-07-13",1.2519,1.2519,1.2291,1.2519,7100.0],["1990-07-16",1.2519,1.2519,1.2291,1.2291,5400.0],["1990-07-17",1.2291,1.2405,1.2291,1.2405,3700.0],["1990-07-18",1.2405,1.2405,1.2177,1.2291,14800.0],["1990-07-19",1.2291,1.2291,1.2177,1.2291,2600.0],["1990-07-20",1.2291,1.2291,1.2177,1.2291,4700.0],["1990-07-23",1.2291,1.2291,1.2177,1.2291,3100.0],["1990-07-24",1.2291,1.2291,1.2064,1.2064,7800.0],["1990-07-25",1.2064,1.2177,1.1836,1.2064,13300.0],["1990-07-26",1.2233,1.2233,1.1998,1.2233,2900.0],["1990-07-27",1.2115,1.2115,1.2115,1.2115,2200.0],["1990-07-30",1.2115,1.2115,1.1998,1.2115,6400.0],["1990-07-31",1.2115,1.2233,1.1998,1.1998,4500.0],["1990-08-01",1.1998,1.2115,1.1998,1.2115,3000.0],["1990-08-02",1.2115,1.2115,1.188,1.1998,3100.0],["1990-08-03",1.1998,1.2115,1.188,1.1998,5800.0],["1990-08-06",1.1998,1.2115,1.188,1.188,2200.0],["1990-08-07",1.2115,1.2115,1.2115,1.2115,1000.0],["1990-08-08",1.1998,1.1998,1.188,1.188,8500.0],["1990-08-09",1.1762,1.1762,1.1527,1.1645,10500.0],["1990-08-10",1.1645,1.1645,1.1527,1.1645,3400.0],["1990-08-13",1.1527,1.1527,1.141,1.1527,1700.0],["1990-08-14",1.141,1.141,1.1292,1.141,5300.0],["1990-08-15",1.141,1.1527,1.1292,1.1527,12900.0],["1990-08-16",1.1527,1.1527,1.141,1.1527,6700.0],["1990-08-17",1.1527,1.1527,1.141,1.1527,1700.0],["1990-08-20",1.1527,1.1527,1.1292,1.141,3700.0],["1990-08-21",1.141,1.1527,1.1292,1.1527,6000.0],["1990-08-22",1.1527,1.1527,1.1292,1.141,7800.0],["1990-08-23",1.141,1.141,1.141,1.141,1800.0],["1990-08-24",1.141,1.141,1.1174,1.1292,4400.0],["1990-08-27",1.1292,1.1292,1.1174,1.1292,4700.0],["1990-08-28",1.1292,1.1292,1.1174,1.1174,4100.0],["1990-08-29",1.1174,1.1292,1.1174,1.1292,3600.0],["1990-08-30",1.1292,1.1292,1.1057,1.1174,3300.0],["1990-08-31",1.1174,1.1292,1.1174,1.1292,6000.0],["1990-09-04",1.1292,1.1292,1.1174,1.1174,9700.0],["1990-09-05",1.1292,1.141,1.1292,1.141,1600.0],["1990-09-06",1.141,1.141,1.1292,1.141,2000.0],["1990-09-07",1.141,1.1527,1.141,1.1527,4800.0],["1990-09-10",1.1527,1.1527,1.141,1.141,2800.0],["1990-09-11",1.141,1.188,1.141,1.1762,9600.0],["1990-09-12",1.1645,1.1645,1.1527,1.1645,1700.0],["1990-09-13",1.1645,1.1762,1.1527,1.1645,2800.0],["1990-09-14",1.1762,1.1762,1.1762,1.1762,900.0],["1990-09-17",1.1645,1.1645,1.1645,1.1645,2700.0],["1990-09-18",1.1527,1.1527,1.141,1.141,6800.0],["1990-09-19",1.141,1.1527,1.1292,1.141,4800.0],["1990-09-20",1.1527,1.1762,1.1527,1.1762,8000.0],["1990-09-21",1.1645,1.1645,1.141,1.141,4500.0],["1990-09-24",1.1527,1.1645,1.1527,1.1527,3500.0],["1990-09-25",1.1527,1.1527,1.141,1.1527,3600.0],["1990-09-26",1.1527,1.1527,1.141,1.1527,4600.0],["1990-09-27",1.1527,1.1527,1.141,1.1527,500.0],["1990-09-28",1.1292,1.1292,1.1292,1.1292,3600.0],["1990-10-01",1.1292,1.141,1.1292,1.1292,4100.0],["1990-10-02",1.1292,1.141,1.1292,1.1292,3000.0],["1990-10-03",1.1292,1.141,1.1292,1.1292,6300.0],["1990-10-04",1.1292,1.141,1.1174,1.1292,4500.0],["1990-10-05",1.1292,1.1292,1.1174,1.1174,10800.0],["1990-10-08",1.1292,1.141,1.1292,1.1292,2600.0],["1990-10-09",1.1292,1.1527,1.1292,1.1292,2900.0],["1990-10-10",1.1292,1.141,1.1292,1.141,3400.0],["1990-10-11",1.141,1.141,1.1292,1.1292,2200.0],["1990-10-12",1.1292,1.141,1.1174,1.141,7600.0],["1990-10-15",1.141,1.1645,1.141,1.1645,4900.0],["1990-10-16",1.1645,1.1645,1.1527,1.1645,2400.0],["1990-10-17",1.1527,1.1527,1.141,1.141,1000.0],["1990-10-18",1.141,1.1645,1.141,1.141,3100.0],["1990-10-19",1.1527,1.1527,1.1527,1.1527,400.0],["1990-10-22",1.1645,1.188,1.1645,1.1762,10900.0],["1990-10-23",1.1998,1.2351,1.1998,1.2115,11700.0],["1990-10-24",1.2115,1.2351,1.1998,1.2233,9300.0],["1990-10-25",1.2286,1.2286,1.1922,1.1922,12600.0],["1990-10-26",1.1922,1.1922,1.1678,1.18,2200.0],["1990-10-29",1.18,1.18,1.1435,1.1435,5900.0],["1990-10-30",1.1435,1.1435,1.1435,1.1435,1300.0],["1990-10-31",1.1435,1.1922,1.1435,1.18,7500.0],["1990-11-01",1.18,1.1922,1.18,1.1922,2400.0],["1990-11-02",1.1922,1.2286,1.1922,1.2286,4700.0],["1990-11-05",1.2286,1.2408,1.2286,1.2286,2200.0],["1990-11-06",1.2408,1.2408,1.2408,1.2408,1700.0],["1990-11-07",1.2408,1.2651,1.2408,1.2408,13700.0],["1990-11-08",1.2408,1.2408,1.2286,1.2286,2900.0],["1990-11-09",1.2286,1.2408,1.2165,1.2165,4600.0],["1990-11-12",1.2165,1.2165,1.1922,1.1922,4800.0],["1990-11-13",1.1922,1.2286,1.1557,1.2043,27200.0],["1990-11-14",1.2043,1.2165,1.1922,1.2165,1100.0],["1990-11-15",1.2043,1.2043,1.1922,1.2043,2200.0],["1990-11-16",1.2043,1.2165,1.1922,1.1922,2300.0],["1990-11-19",1.1922,1.2043,1.1922,1.2043,4700.0],["1990-11-20",1.2043,1.2165,1.2043,1.2165,7000.0],["1990-11-21",1.2165,1.2165,1.2043,1.2165,1400.0],["1990-11-23",1.2165,1.2165,1.1922,1.1922,3000.0],["1990-11-26",1.1922,1.2043,1.1922,1.1922,6800.0],["1990-11-27",1.1922,1.2165,1.1922,1.1922,3200.0],["1990-11-28",1.1922,1.2165,1.1922,1.2165,1100.0],["1990-11-29",1.2043,1.2043,1.1922,1.1922,2100.0],["1990-11-30",1.1922,1.2043,1.18,1.2043,3400.0],["1990-12-03",1.2043,1.2286,1.2043,1.2043,3000.0],["1990-12-04",1.2043,1.2408,1.1922,1.2286,5700.0],["1990-12-05",1.2165,1.2165,1.2165,1.2165,1500.0],["1990-12-06",1.2165,1.253,1.1922,1.253,8100.0],["1990-12-07",1.253,1.2773,1.2408,1.2408,6000.0],["1990-12-10",1.2408,1.2651,1.2408,1.253,2500.0],["1990-12-11",1.2651,1.2895,1.2651,1.2895,2400.0],["1990-12-12",1.2895,1.3746,1.2895,1.3625,10200.0],["1990-12-13",1.3625,1.3625,1.3381,1.3381,6200.0],["1990-12-14",1.3503,1.3625,1.3503,1.3625,1900.0],["1990-12-17",1.3625,1.3625,1.3381,1.3381,3200.0],["1990-12-18",1.3381,1.3625,1.326,1.3503,8800.0],["1990-12-19",1.3381,1.3381,1.3138,1.3381,6000.0],["1990-12-20",1.326,1.326,1.3138,1.3138,5500.0],["1990-12-21",1.3138,1.3381,1.2895,1.3016,9900.0],["1990-12-24",1.3016,1.3138,1.3016,1.3138,2500.0],["1990-12-26",1.3138,1.3138,1.3138,1.3138,1800.0],["1990-12-27",1.3138,1.3138,1.2773,1.2773,2200.0],["1990-12-28",1.2773,1.3016,1.2651,1.3016,3900.0],["1990-12-31",1.3016,1.3016,1.2895,1.3016,2500.0],["1991-01-02",1.3016,1.3016,1.2895,1.3016,4800.0],["1991-01-03",1.3016,1.3016,1.2895,1.2895,3200.0],["1991-01-04",1.2895,1.2895,1.2773,1.2773,2200.0],["1991-01-07",1.2773,1.3016,1.2773,1.2895,3500.0],["1991-01-08",1.2895,1.2895,1.2773,1.2773,1500.0],["1991-01-09",1.2773,1.2895,1.2773,1.2773,2900.0],["1991-01-10",1.2773,1.3016,1.2773,1.2895,2200.0],["1991-01-11",1.2895,1.2895,1.2773,1.2895,5700.0],["1991-01-14",1.2651,1.2651,1.253,1.2651,4200.0],["1991-01-15",1.2651,1.2651,1.253,1.2651,3800.0],["1991-01-16",1.2651,1.2773,1.253,1.2773,4700.0],["1991-01-17",1.3016,1.3138,1.3016,1.3138,12600.0],["1991-01-18",1.3138,1.3138,1.3016,1.3138,5400.0],["1991-01-21",1.3138,1.3138,1.3016,1.3138,7500.0],["1991-01-22",1.3138,1.3381,1.3138,1.3381,8500.0],["1991-01-23",1.3381,1.3625,1.3381,1.3625,2100.0],["1991-01-24",1.3625,1.3868,1.3625,1.3746,8800.0],["1991-01-25",1.4183,1.4183,1.3681,1.4058,5200.0],["1991-01-28",1.4058,1.4183,1.4058,1.4058,2400.0],["1991-01-29",1.4058,1.4183,1.4058,1.4058,3400.0],["1991-01-30",1.4183,1.4309,1.4183,1.4183,3700.0],["1991-01-31",1.4183,1.4183,1.3932,1.4058,13200.0],["1991-02-01",1.4309,1.4434,1.4309,1.4434,1600.0],["1991-02-04",1.4434,1.4434,1.4183,1.4309,3000.0],["1991-02-05",1.4309,1.456,1.4183,1.4434,1800.0],["1991-02-06",1.4434,1.456,1.4183,1.4309,4400.0],["1991-02-07",1.456,1.4936,1.456,1.456,10400.0],["1991-02-08",1.456,1.4685,1.4309,1.4434,6600.0],["1991-02-11",1.4434,1.4434,1.4183,1.4309,7500.0],["1991-02-12",1.4309,1.456,1.4183,1.456,8100.0],["1991-02-13",1.456,1.4811,1.4309,1.4811,29900.0],["1991-02-14",1.4811,1.5062,1.4685,1.4685,4400.0],["1991-02-15",1.4936,1.5062,1.4936,1.4936,1800.0],["1991-02-19",1.4936,1.5062,1.4936,1.4936,6300.0],["1991-02-20",1.4936,1.5062,1.4685,1.4811,7100.0],["1991-02-21",1.4811,1.4811,1.456,1.4685,4600.0],["1991-02-22",1.4811,1.4936,1.4811,1.4811,8500.0],["1991-02-25",1.4811,1.4936,1.456,1.4685,3400.0],["1991-02-26",1.4936,1.5313,1.4936,1.5187,7200.0],["1991-02-27",1.5187,1.5313,1.5187,1.5187,8600.0],["1991-02-28",1.5187,1.5438,1.5187,1.5438,12200.0],["1991-03-01",1.5313,1.5313,1.4685,1.4936,4900.0],["1991-03-04",1.4936,1.4936,1.456,1.4811,10000.0],["1991-03-05",1.4811,1.4811,1.456,1.4811,5900.0],["1991-03-06",1.4811,1.4936,1.4685,1.4811,45300.0],["1991-03-07",1.4811,1.4936,1.4685,1.4936,3800.0],["1991-03-08",1.4936,1.4936,1.4811,1.4936,3400.0],["1991-03-11",1.4936,1.4936,1.4685,1.4936,3400.0],["1991-03-12",1.4936,1.4936,1.4685,1.4811,6400.0],["1991-03-13",1.4811,1.4936,1.4811,1.4811,4300.0],["1991-03-14",1.4811,1.4811,1.4685,1.4811,4500.0],["1991-03-15",1.4811,1.4936,1.4685,1.4811,6200.0],["1991-03-18",1.4811,1.4936,1.4685,1.4811,6200.0],["1991-03-19",1.4811,1.4811,1.4685,1.4685,1800.0],["1991-03-20",1.4811,1.5062,1.4811,1.5062,8200.0],["1991-03-21",1.5062,1.5187,1.5062,1.5062,18000.0],["1991-03-22",1.5062,1.5062,1.4811,1.5062,2600.0],["1991-03-25",1.5062,1.5313,1.4936,1.5313,4400.0],["1991-03-26",1.5313,1.5438,1.5062,1.5062,10300.0],["1991-03-27",1.5313,1.5438,1.5313,1.5313,3600.0],["1991-03-28",1.5438,1.5815,1.5438,1.5815,3000.0],["1991-04-01",1.5815,1.6442,1.5815,1.6442,9600.0],["1991-04-02",1.6442,1.6693,1.6317,1.6568,14700.0],["1991-04-03",1.6568,1.6568,1.6317,1.6442,16300.0],["1991-04-04",1.6442,1.6568,1.6317,1.6568,13700.0],["1991-04-05",1.6568,1.6819,1.6568,1.6819,6900.0],["1991-04-08",1.6819,1.6819,1.6191,1.6317,6500.0],["1991-04-09",1.6191,1.6191,1.6066,1.6191,1200.0],["1991-04-10",1.6317,1.6819,1.6317,1.6819,3600.0],["1991-04-11",1.6819,1.6819,1.6568,1.6693,3800.0],["1991-04-12",1.6693,1.6944,1.6693,1.6693,1700.0],["1991-04-15",1.6693,1.6819,1.6568,1.6819,3600.0],["1991-04-16",1.6819,1.7195,1.6568,1.707,8900.0],["1991-04-17",1.707,1.7446,1.707,1.7321,12600.0],["1991-04-18",1.7321,1.7321,1.6944,1.7321,9400.0],["1991-04-19",1.7321,1.7446,1.707,1.7195,11200.0],["1991-04-22",1.7195,1.7195,1.6944,1.7195,2900.0],["1991-04-23",1.7195,1.7321,1.6944,1.6944,8700.0],["1991-04-24",1.6944,1.7321,1.6944,1.707,2600.0],["1991-04-25",1.7195,1.7572,1.7195,1.7446,4100.0],["1991-04-26",1.7513,1.7513,1.7385,1.7385,8300.0],["1991-04-29",1.7385,1.7771,1.7256,1.7771,3200.0],["1991-04-30",1.7771,1.8028,1.7771,1.79,27700.0],["1991-05-01",1.79,1.8157,1.79,1.79,10300.0],["1991-05-02",1.79,1.8028,1.7642,1.7771,4200.0],["1991-05-03",1.7771,1.7771,1.7642,1.7642,5800.0],["1991-05-06",1.7642,1.7771,1.7513,1.7771,10200.0],["1991-05-07",1.7771,1.7771,1.7513,1.7513,8300.0],["1991-05-08",1.7513,1.7642,1.7385,1.7642,3200.0],["1991-05-09",1.7642,1.79,1.7513,1.7642,13200.0],["1991-05-10",1.7642,1.7642,1.7385,1.7513,5000.0],["1991-05-13",1.7385,1.7385,1.7256,1.7256,7600.0],["1991-05-14",1.7256,1.7256,1.6998,1.6998,7500.0],["1991-05-15",1.6741,1.6741,1.6612,1.6741,12500.0],["1991-05-16",1.6741,1.6741,1.6483,1.6741,4600.0],["1991-05-17",1.6741,1.6741,1.6483,1.6741,2600.0],["1991-05-20",1.6741,1.6869,1.6612,1.6869,500.0],["1991-05-21",1.6869,1.6869,1.6483,1.6741,3000.0],["1991-05-22",1.6741,1.6741,1.6612,1.6612,24100.0],["1991-05-23",1.6869,1.6998,1.6869,1.6998,1600.0],["1991-05-24",1.7256,1.7385,1.7256,1.7385,1200.0],["1991-05-28",1.7385,1.7385,1.6869,1.7127,4900.0],["1991-05-29",1.7127,1.7256,1.7127,1.7127,2100.0],["1991-05-30",1.7127,1.7385,1.6869,1.7256,3100.0],["1991-05-31",1.7256,1.7256,1.6998,1.7127,4300.0],["1991-06-03",1.7127,1.7256,1.6998,1.6998,2600.0],["1991-06-04",1.7127,1.7256,1.7127,1.7127,1900.0],["1991-06-05",1.7127,1.7256,1.7127,1.7127,800.0],["1991-06-06",1.7127,1.7256,1.6998,1.7127,2400.0],["1991-06-07",1.7127,1.7385,1.6998,1.6998,8700.0],["1991-06-10",1.6998,1.7127,1.6998,1.7127,2000.0],["1991-06-11",1.7127,1.7256,1.6998,1.7127,4600.0],["1991-06-12",1.7127,1.7127,1.6998,1.6998,6900.0],["1991-06-13",1.7127,1.7256,1.7127,1.7256,1700.0],["1991-06-14",1.7256,1.7256,1.7127,1.7256,1400.0],["1991-06-17",1.7256,1.7256,1.6998,1.7256,4200.0],["1991-06-18",1.7256,1.7256,1.7127,1.7127,2900.0],["1991-06-19",1.7127,1.7127,1.6998,1.6998,1900.0],["1991-06-20",1.6998,1.7256,1.6998,1.6998,4800.0],["1991-06-21",1.6998,1.7256,1.6998,1.7127,1600.0],["1991-06-24",1.7127,1.7127,1.6998,1.6998,5500.0],["1991-06-25",1.6998,1.7127,1.6869,1.6998,4000.0],["1991-06-26",1.6998,1.7127,1.6998,1.7127,2100.0],["1991-06-27",1.7127,1.7127,1.6998,1.7127,3600.0],["1991-06-28",1.7127,1.7127,1.6998,1.7127,2400.0],["1991-07-01",1.7256,1.7256,1.7256,1.7256,3500.0],["1991-07-02",1.7256,1.7256,1.6998,1.7256,4900.0],["1991-07-03",1.7256,1.7256,1.7127,1.7127,3600.0],["1991-07-05",1.7127,1.7256,1.7127,1.7256,4500.0],["1991-07-08",1.7256,1.7385,1.7256,1.7385,11200.0],["1991-07-09",1.7385,1.7513,1.7127,1.7127,5900.0],["1991-07-10",1.7127,1.7256,1.6998,1.7127,1500.0],["1991-07-11",1.7256,1.7385,1.7256,1.7385,1000.0],["1991-07-12",1.7385,1.7385,1.7256,1.7256,2100.0],["1991-07-15",1.7385,1.7513,1.7385,1.7385,17900.0],["1991-07-16",1.7385,1.7513,1.7385,1.7513,4600.0],["1991-07-17",1.7513,1.7513,1.7385,1.7385,1400.0],["1991-07-18",1.7385,1.7513,1.7385,1.7513,1600.0],["1991-07-19",1.7513,1.7513,1.7256,1.7256,7200.0],["1991-07-22",1.7256,1.7513,1.7256,1.7256,10500.0],["1991-07-23",1.7385,1.7771,1.7385,1.7642,13900.0],["1991-07-24",1.7642,1.8157,1.7513,1.8157,17100.0],["1991-07-25",1.8157,1.8157,1.79,1.8028,11100.0],["1991-07-26",1.8235,1.8235,1.797,1.8102,9600.0],["1991-07-29",1.8102,1.8102,1.797,1.8102,5500.0],["1991-07-30",1.797,1.797,1.797,1.797,7600.0],["1991-07-31",1.797,1.797,1.7706,1.797,6900.0],["1991-08-01",1.797,1.797,1.7442,1.7574,7500.0],["1991-08-02",1.7574,1.797,1.7574,1.797,4500.0],["1991-08-05",1.797,1.797,1.7574,1.797,16500.0],["1991-08-06",1.797,1.8102,1.7574,1.7706,5000.0],["1991-08-07",1.7706,1.7838,1.7574,1.7574,1400.0],["1991-08-08",1.7706,1.797,1.7706,1.797,1900.0],["1991-08-09",1.7838,1.7838,1.7706,1.7838,2600.0],["1991-08-12",1.7838,1.7838,1.7574,1.7838,3700.0],["1991-08-13",1.7838,1.7838,1.7706,1.7706,4800.0],["1991-08-14",1.7706,1.7838,1.7706,1.7706,1800.0],["1991-08-15",1.7706,1.797,1.7706,1.7706,7100.0],["1991-08-16",1.7706,1.797,1.7574,1.7574,4000.0],["1991-08-19",1.7442,1.7442,1.7177,1.7177,9100.0],["1991-08-20",1.731,1.7574,1.731,1.7574,2300.0],["1991-08-21",1.7574,1.7838,1.731,1.7706,19700.0],["1991-08-22",1.7706,1.797,1.7706,1.7838,2500.0],["1991-08-23",1.797,1.797,1.797,1.797,2000.0],["1991-08-26",1.797,1.797,1.7574,1.7706,2100.0],["1991-08-27",1.7706,1.7838,1.7706,1.7838,3100.0],["1991-08-28",1.797,1.8235,1.797,1.797,13400.0],["1991-08-29",1.797,1.8367,1.797,1.8102,8300.0],["1991-08-30",1.8102,1.8631,1.797,1.8631,4900.0],["1991-09-03",1.8631,1.8763,1.8499,1.8499,3000.0],["1991-09-04",1.8499,1.8631,1.8499,1.8499,2300.0],["1991-09-05",1.8631,1.9027,1.8631,1.8895,13400.0],["1991-09-06",1.8895,1.8895,1.8631,1.8631,3000.0],["1991-09-09",1.8631,1.8763,1.8367,1.8499,2900.0],["1991-09-10",1.8499,1.8763,1.8499,1.8499,4500.0],["1991-09-11",1.8631,1.9027,1.8631,1.9027,9100.0],["1991-09-12",1.8631,1.8631,1.797,1.8367,10800.0],["1991-09-13",1.8367,1.8499,1.8235,1.8499,4400.0],["1991-09-16",1.8499,1.8499,1.8102,1.8367,3900.0],["1991-09-17",1.8235,1.8235,1.7442,1.7442,9400.0],["1991-09-18",1.7442,1.7574,1.7045,1.7574,11100.0],["1991-09-19",1.7574,1.7838,1.7442,1.7838,17300.0],["1991-09-20",1.7838,1.7838,1.7706,1.7706,464100.0],["1991-09-23",1.7706,1.7838,1.7706,1.7706,28000.0],["1991-09-24",1.7706,1.797,1.7706,1.797,19200.0],["1991-09-25",1.7838,1.7838,1.7706,1.7838,17400.0],["1991-09-26",1.7838,1.7838,1.7706,1.7838,13000.0],["1991-09-27",1.7838,1.7838,1.7706,1.7838,27400.0],["1991-09-30",1.7838,1.7838,1.7706,1.7838,11500.0],["1991-10-01",1.7838,1.797,1.7706,1.7838,22200.0],["1991-10-02",1.7838,1.797,1.7838,1.7838,13400.0],["1991-10-03",1.7838,1.797,1.7574,1.7706,10700.0],["1991-10-04",1.7706,1.7838,1.7574,1.7574,9100.0],["1991-10-07",1.7574,1.7838,1.7574,1.7838,7900.0],["1991-10-08",1.7838,1.797,1.7574,1.797,11800.0],["1991-10-09",1.797,1.797,1.7838,1.797,4200.0],["1991-10-10",1.797,1.8102,1.7838,1.797,28700.0],["1991-10-11",1.797,1.8102,1.7838,1.797,9300.0],["1991-10-14",1.8102,1.8367,1.8102,1.8102,14100.0],["1991-10-15",1.8102,1.8631,1.8102,1.8631,12100.0],["1991-10-16",1.8631,1.8895,1.8631,1.8763,22200.0],["1991-10-17",1.8631,1.8631,1.8367,1.8499,9500.0],["1991-10-18",1.8499,1.8631,1.8367,1.8631,16700.0],["1991-10-21",1.8631,1.8763,1.8367,1.8367,10400.0],["1991-10-22",1.8367,1.8499,1.8367,1.8499,12600.0],["1991-10-23",1.8499,1.8631,1.8367,1.8631,92000.0],["1991-10-24",1.8631,1.8631,1.8235,1.8499,24500.0],["1991-10-25",1.8716,1.8716,1.8445,1.858,16500.0],["1991-10-28",1.858,1.8716,1.8445,1.858,14800.0],["1991-10-29",1.858,1.8851,1.858,1.8716,7000.0],["1991-10-30",1.8716,1.8851,1.7902,1.8173,16800.0],["1991-10-31",1.8173,1.8716,1.7902,1.8038,10600.0],["1991-11-01",1.8038,1.858,1.7902,1.858,28400.0],["1991-11-04",1.858,1.8716,1.8445,1.858,28900.0],["1991-11-05",1.858,1.8716,1.858,1.8716,17200.0],["1991-11-06",1.8851,1.9394,1.8851,1.9394,27900.0],["1991-11-07",1.9394,1.9665,1.9258,1.9665,22200.0],["1991-11-08",1.9665,1.9936,1.953,1.9665,12100.0],["1991-11-11",1.9936,1.9936,1.953,1.953,10300.0],["1991-11-12",1.9665,1.9665,1.9258,1.9258,12800.0],["1991-11-13",1.9258,1.9394,1.9123,1.9258,29000.0],["1991-11-14",1.9394,1.9394,1.9123,1.9258,5500.0],["1991-11-15",1.9123,1.9258,1.9123,1.9258,1900.0],["1991-11-18",1.9123,1.9123,1.8716,1.8851,13300.0],["1991-11-19",1.8716,1.8716,1.858,1.8716,18400.0],["1991-11-20",1.8851,1.9123,1.8716,1.8851,11100.0],["1991-11-21",1.8851,1.9258,1.8716,1.9123,13100.0],["1991-11-22",1.9123,1.9123,1.858,1.8716,12400.0],["1991-11-25",1.858,1.8716,1.8445,1.8445,9700.0],["1991-11-26",1.858,1.8716,1.8309,1.8445,20400.0],["1991-11-27",1.8445,1.858,1.8309,1.858,7800.0],["1991-11-29",1.8445,1.8445,1.8309,1.8445,3200.0],["1991-12-02",1.8309,1.8716,1.8173,1.8716,8700.0],["1991-12-03",1.858,1.8716,1.8445,1.8716,7400.0],["1991-12-04",1.8851,1.9258,1.8716,1.8987,46900.0],["1991-12-05",1.8987,1.9123,1.8851,1.8851,6200.0],["1991-12-06",1.9123,1.9258,1.8987,1.9123,6900.0],["1991-12-09",1.9123,1.9123,1.8716,1.8987,11100.0],["1991-12-10",1.8851,1.8987,1.8716,1.8716,8900.0],["1991-12-11",1.8987,1.8987,1.8716,1.8987,6400.0],["1991-12-12",1.8716,1.8987,1.8716,1.8987,9500.0],["1991-12-13",1.8987,1.9123,1.8851,1.8851,7500.0],["1991-12-16",1.8987,1.9258,1.8851,1.8987,16300.0],["1991-12-17",1.8987,1.9258,1.8851,1.8987,8900.0],["1991-12-18",1.9258,1.953,1.8987,1.953,9100.0],["1991-12-19",1.9394,1.953,1.8851,1.8987,22900.0],["1991-12-20",1.9258,1.9394,1.9123,1.9258,17100.0],["1991-12-23",1.9123,2.0072,1.9123,1.9936,22100.0],["1991-12-24",1.9665,1.9936,1.953,1.9665,10000.0],["1991-12-26",1.953,2.0208,1.953,2.0208,41100.0],["1991-12-27",2.0208,2.0479,2.0072,2.0343,31500.0],["1991-12-30",2.0072,2.2378,2.0072,2.2242,49000.0],["1991-12-31",2.2513,2.2784,2.1971,2.2649,63200.0],["1992-01-02",2.2378,2.2378,2.1428,2.2378,62500.0],["1992-01-03",2.2242,2.2513,2.1835,2.2513,33800.0],["1992-01-06",2.2649,2.2649,2.1971,2.2378,12200.0],["1992-01-07",2.2242,2.2378,2.1971,2.2106,20000.0],["1992-01-08",2.2242,2.2242,2.1971,2.2242,12800.0],["1992-01-09",2.2378,2.2513,2.2106,2.2513,14100.0],["1992-01-10",2.2242,2.2242,2.1835,2.2242,18400.0],["1992-01-13",2.2378,2.2513,2.2378,2.2378,20400.0],["1992-01-14",2.2649,2.2784,2.2513,2.2784,15100.0],["1992-01-15",2.2784,2.2784,2.2378,2.2649,16100.0],["1992-01-16",2.2649,2.2784,2.2513,2.2649,22000.0],["1992-01-17",2.2649,2.292,2.2513,2.292,19300.0],["1992-01-20",2.3056,2.3191,2.2649,2.2649,11500.0],["1992-01-21",2.2513,2.3056,2.2513,2.3056,16700.0],["1992-01-22",2.3056,2.4005,2.3056,2.3869,28400.0],["1992-01-23",2.4412,2.4819,2.4005,2.4819,43500.0],["1992-01-24",2.4631,2.4769,2.4354,2.4492,33000.0],["1992-01-27",2.4215,2.5046,2.4077,2.4907,31000.0],["1992-01-28",2.5184,2.5184,2.4631,2.4631,36600.0],["1992-01-29",2.4492,2.4631,2.4215,2.4492,17200.0],["1992-01-30",2.4769,2.4769,2.3385,2.38,12300.0],["1992-01-31",2.38,2.3939,2.297,2.297,7500.0],["1992-02-03",2.3108,2.3247,2.297,2.3247,6300.0],["1992-02-04",2.297,2.3247,2.297,2.3109,7400.0],["1992-02-05",2.3247,2.3662,2.3247,2.3385,12900.0],["1992-02-06",2.3524,2.3524,2.3247,2.3385,10400.0],["1992-02-07",2.3385,2.3385,2.3109,2.3385,11300.0],["1992-02-10",2.3385,2.38,2.3385,2.3524,6700.0],["1992-02-11",2.3247,2.38,2.3247,2.38,6200.0],["1992-02-12",2.38,2.4492,2.3524,2.3939,13700.0],["1992-02-13",2.38,2.4077,2.3385,2.38,11000.0],["1992-02-14",2.38,2.4354,2.3662,2.3662,4900.0],["1992-02-18",2.3524,2.38,2.3524,2.38,7400.0],["1992-02-19",2.38,2.3939,2.3247,2.3524,34900.0],["1992-02-20",2.3385,2.4077,2.3108,2.38,22100.0],["1992-02-21",2.38,2.38,2.3524,2.3662,24700.0],["1992-02-24",2.3524,2.3524,2.3247,2.3247,24000.0],["1992-02-25",2.3385,2.3385,2.2693,2.297,17100.0],["1992-02-26",2.3109,2.3247,2.2832,2.3109,3700.0],["1992-02-27",2.297,2.3385,2.297,2.3109,13000.0],["1992-02-28",2.3524,2.38,2.3385,2.3385,14100.0],["1992-03-02",2.3524,2.3662,2.3385,2.3385,5300.0],["1992-03-03",2.3524,2.3939,2.3247,2.3662,8600.0],["1992-03-04",2.3524,2.3939,2.3524,2.3662,2300.0],["1992-03-05",2.3662,2.4077,2.3524,2.3662,2700.0],["1992-03-06",2.3662,2.38,2.3247,2.3385,11000.0],["1992-03-09",2.3247,2.3524,2.2693,2.2693,36100.0],["1992-03-10",2.2555,2.38,2.2555,2.3524,12500.0],["1992-03-11",2.3524,2.3524,2.3247,2.3385,9000.0],["1992-03-12",2.3247,2.3385,2.3108,2.3247,2500.0],["1992-03-13",2.3247,2.3385,2.3247,2.3385,2600.0],["1992-03-16",2.3247,2.3247,2.297,2.3109,4900.0],["1992-03-17",2.297,2.3109,2.2832,2.3109,2600.0],["1992-03-18",2.2693,2.2693,2.2555,2.2693,15200.0],["1992-03-19",2.2417,2.2417,2.1586,2.1863,17600.0],["1992-03-20",2.1725,2.2417,2.0618,2.2417,69000.0],["1992-03-23",2.2417,2.2555,2.1586,2.1725,4700.0],["1992-03-24",2.1725,2.2278,2.1725,2.1863,8900.0],["1992-03-25",2.2002,2.2278,2.1863,2.2002,4400.0],["1992-03-26",2.2002,2.2417,2.2002,2.2278,9400.0],["1992-03-27",2.214,2.214,2.1725,2.2002,3200.0],["1992-03-30",2.2001,2.2555,2.1863,2.2555,6000.0],["1992-03-31",2.2278,2.2278,2.2001,2.214,3500.0],["1992-04-01",2.214,2.2278,2.214,2.214,14000.0],["1992-04-02",2.2417,2.2417,2.214,2.2417,2000.0],["1992-04-03",2.2417,2.2417,2.214,2.214,6200.0],["1992-04-06",2.1863,2.2001,2.1725,2.1863,10100.0],["1992-04-07",2.2001,2.214,2.1863,2.1863,20600.0],["1992-04-08",2.1863,2.214,2.1863,2.214,2000.0],["1992-04-09",2.2001,2.214,2.2001,2.214,13000.0],["1992-04-10",2.214,2.2278,2.1863,2.1863,14000.0],["1992-04-13",2.2001,2.2001,2.1725,2.1863,8000.0],["1992-04-14",2.1863,2.214,2.1863,2.1863,9300.0],["1992-04-15",2.1863,2.214,2.1863,2.1863,6500.0],["1992-04-16",2.1863,2.214,2.1725,2.1725,11500.0],["1992-04-20",2.1448,2.1725,2.1171,2.1448,13200.0],["1992-04-21",2.1448,2.1448,2.0756,2.0895,16500.0],["1992-04-22",2.0618,2.1448,2.0618,2.1171,32000.0],["1992-04-23",2.1448,2.1586,2.0895,2.131,36300.0],["1992-04-24",2.1586,2.1586,2.1171,2.131,15700.0],["1992-04-27",2.1171,2.1725,2.1171,2.1725,11300.0],["1992-04-28",2.1725,2.214,2.1586,2.214,12600.0],["1992-04-29",2.2236,2.2661,2.2236,2.2519,10300.0],["1992-04-30",2.2378,2.2661,2.2236,2.2378,12600.0],["1992-05-01",2.2519,2.2519,2.1953,2.2236,7600.0],["1992-05-04",2.2095,2.2236,2.167,2.1811,9300.0],["1992-05-05",2.1953,2.2095,2.1811,2.1953,2300.0],["1992-05-06",2.1953,2.2095,2.1953,2.2095,6600.0],["1992-05-07",2.2236,2.2378,2.1953,2.2236,2800.0],["1992-05-08",2.1953,2.2095,2.1528,2.1528,11800.0],["1992-05-11",2.2236,2.2236,2.1953,2.1953,9300.0],["1992-05-12",2.2236,2.2378,2.2095,2.2378,5300.0],["1992-05-13",2.2378,2.2803,2.2236,2.2803,12800.0],["1992-05-14",2.2803,2.2803,2.2378,2.2661,4300.0],["1992-05-15",2.2519,2.2661,2.2378,2.2661,4600.0],["1992-05-18",2.2661,2.2803,2.2519,2.2519,12900.0],["1992-05-19",2.2661,2.2661,2.2236,2.2378,10200.0],["1992-05-20",2.2378,2.2519,2.2095,2.2236,7400.0],["1992-05-21",2.2378,2.2378,2.2095,2.2236,18100.0],["1992-05-22",2.2378,2.2519,2.2236,2.2378,8100.0],["1992-05-26",2.2378,2.2519,2.2236,2.2378,4500.0],["1992-05-27",2.2378,2.2378,2.1811,2.2095,18400.0],["1992-05-28",2.1953,2.2095,2.1953,2.2095,9000.0],["1992-05-29",2.1953,2.2378,2.1953,2.2378,7800.0],["1992-06-01",2.2378,2.2378,2.2095,2.2378,4000.0],["1992-06-02",2.2378,2.2519,2.2236,2.2519,6900.0],["1992-06-03",2.2378,2.2519,2.2236,2.2519,8500.0],["1992-06-04",2.2519,2.2519,2.2236,2.2519,5000.0],["1992-06-05",2.2236,2.2661,2.2236,2.2661,6800.0],["1992-06-08",2.2378,2.2661,2.2378,2.2519,4500.0],["1992-06-09",2.2378,2.2661,2.2378,2.2519,4600.0],["1992-06-10",2.2519,2.2519,2.2378,2.2519,6900.0],["1992-06-11",2.2378,2.2661,2.2378,2.2661,9200.0],["1992-06-12",2.2519,2.2661,2.2519,2.2661,6900.0],["1992-06-15",2.2661,2.2803,2.2519,2.2803,4000.0],["1992-06-16",2.2661,2.2803,2.2661,2.2661,6200.0],["1992-06-17",2.2803,2.2944,2.2661,2.2661,16500.0],["1992-06-18",2.2661,2.2803,2.2661,2.2661,13300.0],["1992-06-19",2.2944,2.2944,2.2661,2.2803,5100.0],["1992-06-22",2.2661,2.2661,2.2519,2.2661,11200.0],["1992-06-23",2.2519,2.2661,2.2378,2.2378,10800.0],["1992-06-24",2.2236,2.2378,2.2095,2.2095,15300.0],["1992-06-25",2.2236,2.2378,2.1953,2.2095,6400.0],["1992-06-26",2.1953,2.2236,2.1953,2.1953,11600.0],["1992-06-29",2.2236,2.2519,2.167,2.1953,22800.0],["1992-06-30",2.2095,2.2236,2.1386,2.1811,18600.0],["1992-07-01",2.1953,2.2519,2.1811,2.2519,5200.0],["1992-07-02",2.2519,2.2519,2.2236,2.2519,4500.0],["1992-07-06",2.2378,2.2661,2.2236,2.2661,4600.0],["1992-07-07",2.2661,2.3794,2.2661,2.3511,15300.0],["1992-07-08",2.3369,2.3511,2.3228,2.3511,20300.0],["1992-07-09",2.3369,2.3369,2.3228,2.3369,9000.0],["1992-07-10",2.3228,2.3794,2.3228,2.3652,9600.0],["1992-07-13",2.3369,2.3794,2.3369,2.3652,9000.0],["1992-07-14",2.3511,2.4077,2.3511,2.4077,9500.0],["1992-07-15",2.4361,2.4644,2.3794,2.4077,15300.0],["1992-07-16",2.4361,2.4361,2.4077,2.4077,3500.0],["1992-07-17",2.3794,2.3794,2.3369,2.3794,5500.0],["1992-07-20",2.3652,2.3794,2.3369,2.3652,13400.0],["1992-07-21",2.3794,2.3794,2.3228,2.3369,10200.0],["1992-07-22",2.3511,2.3936,2.3511,2.3794,9800.0],["1992-07-23",2.3511,2.3794,2.3511,2.3794,16800.0],["1992-07-24",2.3794,2.3794,2.3511,2.3511,25500.0],["1992-07-27",2.3653,2.3794,2.3511,2.3794,13300.0],["1992-07-28",2.3511,2.3652,2.3369,2.3652,11400.0],["1992-07-29",2.3757,2.4191,2.3612,2.3757,39600.0],["1992-07-30",2.3757,2.3902,2.3757,2.3902,7700.0],["1992-07-31",2.3757,2.4047,2.3467,2.3612,12900.0],["1992-08-03",2.3467,2.3612,2.3467,2.3467,14100.0],["1992-08-04",2.3612,2.4047,2.3612,2.3902,6200.0],["1992-08-05",2.3902,2.4047,2.3757,2.3902,8000.0],["1992-08-06",2.3902,2.3902,2.3612,2.3757,4600.0],["1992-08-07",2.3757,2.3902,2.3612,2.3757,9500.0],["1992-08-10",2.3612,2.3612,2.3322,2.3467,2900.0],["1992-08-11",2.3612,2.3612,2.3612,2.3612,5000.0],["1992-08-12",2.3467,2.3757,2.3467,2.3467,17500.0],["1992-08-13",2.3322,2.3322,2.3033,2.3177,11400.0],["1992-08-14",2.3322,2.3467,2.3177,2.3177,3100.0],["1992-08-17",2.3033,2.3322,2.2888,2.3322,10800.0],["1992-08-18",2.3322,2.3467,2.3177,2.3322,2900.0],["1992-08-19",2.3467,2.3467,2.3177,2.3467,5400.0],["1992-08-20",2.3467,2.3467,2.3177,2.3322,5600.0],["1992-08-21",2.3322,2.3322,2.3033,2.3033,4900.0],["1992-08-24",2.2743,2.2888,2.2308,2.2308,9500.0],["1992-08-25",2.2308,2.2743,2.2308,2.2453,3100.0],["1992-08-26",2.2743,2.2888,2.2598,2.2743,3500.0],["1992-08-27",2.2888,2.2888,2.2453,2.2743,10800.0],["1992-08-28",2.2743,2.2743,2.2163,2.2308,11500.0],["1992-08-31",2.2308,2.2453,2.2308,2.2308,6400.0],["1992-09-01",2.2308,2.2598,2.2308,2.2453,6100.0],["1992-09-02",2.2453,2.2453,2.2163,2.2308,7400.0],["1992-09-03",2.2453,2.2453,2.2163,2.2308,4900.0],["1992-09-04",2.2308,2.2453,2.2308,2.2453,1600.0],["1992-09-08",2.2453,2.2453,2.2163,2.2453,16600.0],["1992-09-09",2.2163,2.2453,2.2163,2.2308,6200.0],["1992-09-10",2.2308,2.2598,2.2308,2.2598,4600.0],["1992-09-11",2.2308,2.2453,2.2308,2.2453,12100.0],["1992-09-14",2.2453,2.2743,2.2453,2.2453,4900.0],["1992-09-15",2.2743,2.2743,2.2453,2.2453,6200.0],["1992-09-16",2.2453,2.2598,2.2453,2.2598,5000.0],["1992-09-17",2.2453,2.2598,2.2308,2.2453,5700.0],["1992-09-18",2.2453,2.2598,2.2308,2.2598,3100.0],["1992-09-21",2.2598,2.2598,2.2453,2.2598,7200.0],["1992-09-22",2.2453,2.2453,2.2019,2.2163,7600.0],["1992-09-23",2.2453,2.2743,2.2453,2.2743,5400.0],["1992-09-24",2.2743,2.2888,2.2598,2.2743,10800.0],["1992-09-25",2.2453,2.2888,2.2453,2.2743,10900.0],["1992-09-28",2.2598,2.2743,2.2308,2.2743,10400.0],["1992-09-29",2.2598,2.2598,2.2308,2.2598,3400.0],["1992-09-30",2.2598,2.2888,2.2453,2.2888,6400.0],["1992-10-01",2.2888,2.3033,2.2598,2.2743,14700.0],["1992-10-02",2.2888,2.2888,2.2598,2.2598,6200.0],["1992-10-05",2.2453,2.2453,2.2019,2.2163,7800.0],["1992-10-06",2.2163,2.2598,2.2163,2.2598,5300.0],["1992-10-07",2.2743,2.2743,2.2163,2.2453,6900.0],["1992-10-08",2.2453,2.2453,2.2308,2.2308,14100.0],["1992-10-09",2.2453,2.2453,2.2019,2.2163,9800.0],["1992-10-12",2.2019,2.2308,2.1874,2.2163,11700.0],["1992-10-13",2.2308,2.2308,2.1874,2.2018,10300.0],["1992-10-14",2.2163,2.2598,2.2018,2.2598,9300.0],["1992-10-15",2.2453,2.2888,2.2453,2.2453,5600.0],["1992-10-16",2.2453,2.2598,2.2453,2.2598,4200.0],["1992-10-19",2.2308,2.2453,2.2163,2.2163,6000.0],["1992-10-20",2.2308,2.2453,2.2163,2.2453,3300.0],["1992-10-21",2.2308,2.2888,2.2019,2.2888,16500.0],["1992-10-22",2.2888,2.3467,2.2743,2.2888,16800.0],["1992-10-23",2.3033,2.3467,2.3033,2.3467,7300.0],["1992-10-26",2.3467,2.3467,2.3322,2.3467,6700.0],["1992-10-27",2.3322,2.3757,2.3322,2.3757,7700.0],["1992-10-28",2.3573,2.3721,2.3425,2.3573,6000.0],["1992-10-29",2.3721,2.3721,2.3573,2.3573,3400.0],["1992-10-30",2.3573,2.4166,2.3573,2.4166,11300.0],["1992-11-02",2.3869,2.4166,2.3869,2.4018,3300.0],["1992-11-03",2.4018,2.4907,2.4018,2.4907,16400.0],["1992-11-04",2.4759,2.4759,2.3721,2.4166,21100.0],["1992-11-05",2.4314,2.4314,2.4018,2.4314,4200.0],["1992-11-06",2.4314,2.4462,2.4018,2.4314,7100.0],["1992-11-09",2.4018,2.4166,2.3869,2.4166,8200.0],["1992-11-10",2.4166,2.4314,2.4018,2.4314,6400.0],["1992-11-11",2.4018,2.4462,2.3869,2.4314,10800.0],["1992-11-12",2.4463,2.4611,2.4314,2.4611,8500.0],["1992-11-13",2.4463,2.4611,2.4314,2.4463,8500.0],["1992-11-16",2.4462,2.4611,2.4314,2.4314,7400.0],["1992-11-17",2.4314,2.4314,2.4018,2.4166,19700.0],["1992-11-18",2.4018,2.4314,2.4018,2.4314,13400.0],["1992-11-19",2.4166,2.4166,2.3869,2.4166,28500.0],["1992-11-20",2.4018,2.4314,2.3869,2.4314,13200.0],["1992-11-23",2.4314,2.4611,2.4018,2.4314,37200.0],["1992-11-24",2.4314,2.4611,2.4314,2.4611,11000.0],["1992-11-25",2.4611,2.4907,2.4611,2.4759,5400.0],["1992-11-27",2.4907,2.5204,2.4611,2.5056,6100.0],["1992-11-30",2.5352,2.5945,2.5204,2.5204,15700.0],["1992-12-01",2.5352,2.5797,2.5352,2.5649,9700.0],["1992-12-02",2.5352,2.5649,2.5204,2.55,7200.0],["1992-12-03",2.5797,2.5945,2.55,2.5797,10200.0],["1992-12-04",2.5649,2.5945,2.5649,2.5649,3900.0],["1992-12-07",2.55,2.5649,2.5352,2.5649,5000.0],["1992-12-08",2.5352,2.6093,2.5352,2.5649,9700.0],["1992-12-09",2.5945,2.5945,2.5204,2.55,5800.0],["1992-12-10",2.55,2.55,2.5204,2.5352,2700.0],["1992-12-11",2.5204,2.55,2.5204,2.5352,3000.0],["1992-12-14",2.5056,2.5352,2.4907,2.5056,7300.0],["1992-12-15",2.5204,2.5204,2.4759,2.5204,5500.0],["1992-12-16",2.5204,2.5352,2.5056,2.5204,1800.0],["1992-12-17",2.5352,2.5352,2.4759,2.4907,6900.0],["1992-12-18",2.4907,2.4907,2.4463,2.4759,11200.0],["1992-12-21",2.4907,2.5204,2.4611,2.5204,6900.0],["1992-12-22",2.4907,2.5204,2.4759,2.5056,13600.0],["1992-12-23",2.5204,2.5352,2.4907,2.5056,13600.0],["1992-12-24",2.5204,2.5352,2.5204,2.5352,2000.0],["1992-12-28",2.5204,2.55,2.5204,2.5204,2900.0],["1992-12-29",2.5204,2.55,2.4907,2.4907,14900.0],["1992-12-30",2.4907,2.5352,2.4907,2.5204,10000.0],["1992-12-31",2.5352,2.5649,2.5204,2.5352,5900.0],["1993-01-04",2.5352,2.55,2.5056,2.5352,6900.0],["1993-01-05",2.5352,2.55,2.4759,2.5056,6800.0],["1993-01-06",2.4907,2.4907,2.4611,2.4611,3500.0],["1993-01-07",2.4463,2.4759,2.4463,2.4611,7700.0],["1993-01-08",2.4462,2.4611,2.4314,2.4314,10600.0],["1993-01-11",2.4611,2.4907,2.4463,2.4907,40700.0],["1993-01-12",2.4759,2.5204,2.4759,2.5056,9200.0],["1993-01-13",2.5204,2.5204,2.4611,2.5056,7000.0],["1993-01-14",2.5204,2.5352,2.5056,2.5204,6500.0],["1993-01-15",2.5352,2.5797,2.5352,2.55,5300.0],["1993-01-18",2.55,2.5649,2.55,2.5649,6200.0],["1993-01-19",2.5797,2.639,2.5797,2.6242,11100.0],["1993-01-20",2.639,2.639,2.6093,2.639,12000.0],["1993-01-21",2.639,2.639,2.6242,2.639,9900.0],["1993-01-22",2.6538,2.6538,2.6093,2.639,9900.0],["1993-01-25",2.6242,2.6538,2.6242,2.6538,9300.0],["1993-01-26",2.6659,2.7265,2.6508,2.7265,13100.0],["1993-01-27",2.7114,2.7265,2.6962,2.6962,7400.0],["1993-01-28",2.6659,2.6962,2.6659,2.6811,10400.0],["1993-01-29",2.6962,2.7417,2.6962,2.7265,10600.0],["1993-02-01",2.7568,2.8023,2.7568,2.7871,11900.0],["1993-02-02",2.7871,2.8023,2.7568,2.7568,9700.0],["1993-02-03",2.772,2.8174,2.7568,2.8174,5300.0],["1993-02-04",2.8325,2.8477,2.7871,2.7871,11700.0],["1993-02-05",2.8023,2.8023,2.7265,2.772,10600.0],["1993-02-08",2.7871,2.8023,2.772,2.7871,11800.0],["1993-02-09",2.7871,2.7871,2.7568,2.7871,16100.0],["1993-02-10",2.7871,2.8023,2.7568,2.7871,10900.0],["1993-02-11",2.772,2.7871,2.7568,2.7871,7100.0],["1993-02-12",2.8023,2.8023,2.772,2.7871,9100.0],["1993-02-16",2.7871,2.8023,2.7568,2.7871,36100.0],["1993-02-17",2.772,2.7871,2.7265,2.7417,12300.0],["1993-02-18",2.6962,2.7417,2.6962,2.6962,13200.0],["1993-02-19",2.7265,2.7265,2.6811,2.7114,9600.0],["1993-02-22",2.7265,2.7265,2.4842,2.5145,34400.0],["1993-02-23",2.4993,2.575,2.4842,2.575,31700.0],["1993-02-24",2.5448,2.6962,2.5448,2.6962,20700.0],["1993-02-25",2.6962,2.7417,2.6811,2.7417,19600.0],["1993-02-26",2.7417,2.7568,2.7114,2.7265,12100.0],["1993-03-01",2.6962,2.7265,2.6962,2.7265,6600.0],["1993-03-02",2.7265,2.7417,2.7114,2.7114,6200.0],["1993-03-03",2.7114,2.7265,2.6962,2.7265,14100.0],["1993-03-04",2.7265,2.7265,2.7114,2.7114,11000.0],["1993-03-05",2.7265,2.7265,2.6962,2.6962,7400.0],["1993-03-08",2.6962,2.7417,2.6962,2.7265,9900.0],["1993-03-09",2.7417,2.7568,2.7265,2.7417,51800.0],["1993-03-10",2.7568,2.8023,2.7568,2.8023,10300.0],["1993-03-11",2.772,2.8174,2.772,2.8174,8900.0],["1993-03-12",2.8174,2.8477,2.772,2.8477,13000.0],["1993-03-15",2.8325,2.8628,2.8174,2.8628,11700.0],["1993-03-16",2.878,2.9083,2.8628,2.9083,6800.0],["1993-03-17",2.878,2.9234,2.878,2.9234,4800.0],["1993-03-18",2.9386,2.984,2.9386,2.9537,8400.0],["1993-03-19",2.984,3.0598,2.9689,3.0598,6200.0],["1993-03-22",2.9992,3.0143,2.9386,2.9386,14900.0],["1993-03-23",2.9537,2.984,2.878,2.9083,10300.0],["1993-03-24",2.8477,2.878,2.8174,2.8174,15400.0],["1993-03-25",2.8326,2.8477,2.7568,2.772,7800.0],["1993-03-26",2.772,2.8477,2.772,2.8477,16100.0],["1993-03-29",2.8477,2.9386,2.8477,2.9083,8600.0],["1993-03-30",2.9234,2.9537,2.9234,2.9537,7200.0],["1993-03-31",2.9689,2.984,2.9083,2.9386,8600.0],["1993-04-01",2.9689,2.9689,2.9234,2.9386,19000.0],["1993-04-02",2.9083,2.9083,2.878,2.8931,5700.0],["1993-04-05",2.8931,2.9083,2.8477,2.9083,6100.0],["1993-04-06",2.9083,2.9083,2.8326,2.8326,6900.0],["1993-04-07",2.8477,2.878,2.8325,2.8477,6700.0],["1993-04-08",2.8477,2.8477,2.8325,2.8477,9400.0],["1993-04-12",2.8477,2.8477,2.8325,2.8477,8900.0],["1993-04-13",2.8477,2.8628,2.8174,2.8174,52100.0],["1993-04-14",2.8325,2.8628,2.8174,2.8477,16800.0],["1993-04-15",2.8477,2.8477,2.8325,2.8477,18800.0],["1993-04-16",2.8477,2.8628,2.8325,2.8628,28200.0],["1993-04-19",2.8628,2.878,2.8174,2.8477,10700.0],["1993-04-20",2.8628,2.878,2.8477,2.8477,3600.0],["1993-04-21",2.878,2.8931,2.8628,2.8628,5400.0],["1993-04-22",2.878,2.878,2.8628,2.878,7400.0],["1993-04-23",2.8477,2.878,2.8174,2.8477,30800.0],["1993-04-26",2.878,2.9083,2.878,2.9083,7700.0],["1993-04-27",2.9083,2.9537,2.8931,2.9234,10700.0],["1993-04-28",2.9537,3.0143,2.9537,2.9689,38800.0],["1993-04-29",2.9537,2.9992,2.9537,2.984,4000.0],["1993-04-30",3.0124,3.0588,3.0124,3.0433,17900.0],["1993-05-03",3.0279,3.0588,3.0279,3.0588,10800.0],["1993-05-04",3.0433,3.0588,3.0279,3.0433,5600.0],["1993-05-05",3.0433,3.0433,3.0279,3.0433,4100.0],["1993-05-06",3.0433,3.0433,3.0124,3.0279,3900.0],["1993-05-07",3.0279,3.0279,2.9507,2.9507,7300.0],["1993-05-10",2.9507,2.997,2.9507,2.997,6100.0],["1993-05-11",2.997,3.0124,2.997,3.0124,5900.0],["1993-05-12",2.997,3.0433,2.997,3.0279,9800.0],["1993-05-13",3.0433,3.0588,3.0279,3.0588,6900.0],["1993-05-14",3.0279,3.0588,3.0279,3.0588,3500.0],["1993-05-17",3.0433,3.0588,3.0279,3.0588,4800.0],["1993-05-18",3.0588,3.0588,3.0124,3.0279,14800.0],["1993-05-19",3.0124,3.0279,2.9815,2.9815,4900.0],["1993-05-20",2.9816,2.997,2.9661,2.997,6500.0],["1993-05-21",3.0124,3.0279,2.9816,2.997,9800.0],["1993-05-24",2.997,3.0279,2.9661,2.9815,2700.0],["1993-05-25",2.997,3.0124,2.9661,2.997,8900.0],["1993-05-26",2.9661,2.9816,2.9352,2.9507,7300.0],["1993-05-27",2.9507,2.9661,2.9507,2.9507,6300.0],["1993-05-28",2.9507,2.9661,2.9198,2.9661,4100.0],["1993-06-01",2.9198,2.9661,2.9198,2.9352,9000.0],["1993-06-02",2.9352,2.9352,2.9352,2.9352,2700.0],["1993-06-03",2.9043,2.9198,2.8889,2.9043,7600.0],["1993-06-04",2.9043,2.9198,2.8734,2.9043,4700.0],["1993-06-07",2.9198,2.9198,2.8734,2.9043,5000.0],["1993-06-08",2.9043,2.9198,2.8734,2.8734,11400.0],["1993-06-09",2.9043,2.9043,2.8889,2.8889,2700.0],["1993-06-10",2.9043,2.9043,2.8889,2.9043,6200.0],["1993-06-11",2.8889,2.9198,2.8889,2.9043,12400.0],["1993-06-14",2.9198,2.9352,2.8889,2.9198,8500.0],["1993-06-15",2.9198,2.9352,2.8889,2.9043,10100.0],["1993-06-16",2.8889,2.9198,2.8889,2.9043,7100.0],["1993-06-17",2.8889,2.9043,2.8889,2.9043,4600.0],["1993-06-18",2.9043,2.9043,2.8734,2.8734,6600.0],["1993-06-21",2.9043,2.9043,2.8734,2.9043,1900.0],["1993-06-22",2.9043,2.9043,2.7807,2.7807,41800.0],["1993-06-23",2.8116,2.858,2.8116,2.858,6000.0],["1993-06-24",2.858,2.8734,2.8271,2.8271,12100.0],["1993-06-25",2.858,2.858,2.8116,2.8116,4900.0],["1993-06-28",2.8271,2.8734,2.8271,2.858,8900.0],["1993-06-29",2.8734,2.9043,2.8734,2.9043,8700.0],["1993-06-30",2.9198,2.9661,2.9043,2.9352,14600.0],["1993-07-01",2.9352,2.9507,2.9043,2.9352,9000.0],["1993-07-02",2.9352,2.9507,2.9198,2.9352,23600.0],["1993-07-06",2.9043,2.9198,2.8889,2.9043,8300.0],["1993-07-07",2.9043,2.9352,2.8889,2.9198,8300.0],["1993-07-08",2.9352,2.9352,2.9198,2.9352,9300.0],["1993-07-09",2.9352,2.9507,2.9352,2.9352,6900.0],["1993-07-12",2.9507,2.9507,2.9043,2.9352,14600.0],["1993-07-13",2.9507,2.9507,2.9198,2.9352,31300.0],["1993-07-14",2.9352,2.9507,2.9198,2.9198,5800.0],["1993-07-15",2.9352,2.9507,2.9198,2.9352,5300.0],["1993-07-16",2.9043,2.9507,2.9043,2.9352,9500.0],["1993-07-19",2.9352,2.9507,2.9198,2.9352,3400.0],["1993-07-20",2.9507,2.9507,2.9198,2.9352,5500.0],["1993-07-21",2.9352,2.9661,2.8889,2.9043,49400.0],["1993-07-22",2.8889,2.9352,2.8734,2.9043,9000.0],["1993-07-23",2.9198,2.9661,2.9043,2.9507,16600.0],["1993-07-26",2.9507,2.9661,2.9352,2.9661,15700.0],["1993-07-27",2.9661,2.9816,2.9507,2.9507,19300.0],["1993-07-28",2.9803,2.9803,2.9488,2.9645,11000.0],["1993-07-29",2.9803,3.0276,2.9645,3.0276,12000.0],["1993-07-30",3.0118,3.0276,2.9803,2.9803,8600.0],["1993-08-02",2.9961,3.0118,2.9645,2.9645,5100.0],["1993-08-03",2.9803,3.0118,2.9803,3.0118,6300.0],["1993-08-04",2.9803,3.0276,2.9803,3.0276,7000.0],["1993-08-05",3.0276,3.0907,3.0276,3.0276,14600.0],["1993-08-06",3.0276,3.0591,3.0276,3.0591,4900.0],["1993-08-09",3.0591,3.0591,2.9803,2.9961,7400.0],["1993-08-10",3.0276,3.0276,2.9961,2.9961,4300.0],["1993-08-11",3.0118,3.0118,2.9488,2.9488,4800.0],["1993-08-12",2.9488,2.9645,2.9172,2.9488,16200.0],["1993-08-13",2.9488,2.9645,2.933,2.9488,10100.0],["1993-08-16",2.9803,2.9961,2.9645,2.9961,9500.0],["1993-08-17",2.9645,2.9961,2.9645,2.9803,4600.0],["1993-08-18",2.9961,3.0118,2.9803,3.0118,4000.0],["1993-08-19",2.9961,3.0591,2.9961,3.0591,13300.0],["1993-08-20",3.0907,3.0907,3.0434,3.0749,10200.0],["1993-08-23",3.0591,3.0749,3.0434,3.0434,9900.0],["1993-08-24",3.0434,3.0749,3.0434,3.0749,5600.0],["1993-08-25",3.0591,3.0749,3.0276,3.0591,15800.0],["1993-08-26",3.0591,3.0749,3.0434,3.0591,5000.0],["1993-08-27",3.0591,3.0591,2.9803,2.9961,9000.0],["1993-08-30",2.9803,3.0591,2.9803,3.0118,10400.0],["1993-08-31",3.0434,3.0591,3.0276,3.0591,3600.0],["1993-09-01",2.9961,3.0591,2.9803,3.0118,10000.0],["1993-09-02",2.9803,3.0591,2.9803,3.0591,9600.0],["1993-09-03",3.0591,3.0591,2.9961,3.0591,9100.0],["1993-09-07",3.0591,3.0591,3.0276,3.0591,8600.0],["1993-09-08",3.0591,3.0749,3.0434,3.0749,3600.0],["1993-09-09",3.0749,3.1064,3.0591,3.1064,9800.0],["1993-09-10",3.1065,3.1065,3.0434,3.0907,13200.0],["1993-09-13",3.0749,3.138,3.0591,3.0907,12800.0],["1993-09-14",3.0907,3.138,3.0591,3.0907,5100.0],["1993-09-15",3.1222,3.138,3.0907,3.1222,7700.0],["1993-09-16",3.138,3.138,3.1065,3.138,9200.0],["1993-09-17",3.1064,3.138,3.1064,3.1064,5800.0],["1993-09-20",3.1065,3.138,3.1065,3.138,2700.0],["1993-09-21",3.138,3.1853,3.138,3.1853,9100.0],["1993-09-22",3.1853,3.2484,3.1853,3.2168,15800.0],["1993-09-23",3.2168,3.2641,3.2168,3.2326,12300.0],["1993-09-24",3.2484,3.2799,3.1853,3.2641,10100.0],["1993-09-27",3.2641,3.3114,3.2484,3.2484,19000.0],["1993-09-28",3.2799,3.3114,3.2484,3.2484,7200.0],["1993-09-29",3.2484,3.2641,3.2168,3.2484,3300.0],["1993-09-30",3.2326,3.2484,3.2168,3.2484,3600.0],["1993-10-01",3.2168,3.2484,3.1853,3.2484,7300.0],["1993-10-04",3.2326,3.2799,3.2168,3.2799,6500.0],["1993-10-05",3.2957,3.3114,3.2641,3.2799,3900.0],["1993-10-06",3.2957,3.343,3.2799,3.3114,11200.0],["1993-10-07",3.343,3.3745,3.343,3.3588,5900.0],["1993-10-08",3.3903,3.4061,3.3745,3.3903,7500.0],["1993-10-11",3.3903,3.3903,3.2957,3.2957,6600.0],["1993-10-12",3.3114,3.3114,3.2326,3.2484,8700.0],["1993-10-13",3.2484,3.2484,3.1695,3.1695,6900.0],["1993-10-14",3.138,3.138,3.0907,3.0907,687000.0],["1993-10-15",3.0749,3.1222,3.0749,3.1064,129400.0],["1993-10-18",3.1222,3.138,3.0907,3.1064,68500.0],["1993-10-19",3.138,3.138,3.0749,3.0749,53100.0],["1993-10-20",3.0907,3.1222,3.0591,3.0907,79700.0],["1993-10-21",3.1065,3.1065,3.0591,3.0749,30700.0],["1993-10-22",3.0907,3.1065,3.0118,3.0907,54300.0],["1993-10-25",3.0907,3.1222,3.0749,3.0907,44200.0],["1993-10-26",3.1064,3.1222,3.0749,3.1064,46600.0],["1993-10-27",3.1052,3.1213,3.0891,3.0891,18700.0],["1993-10-28",3.1052,3.1856,3.0891,3.1856,92700.0],["1993-10-29",3.1856,3.1856,3.1534,3.1856,21600.0],["1993-11-01",3.2017,3.2017,3.1695,3.1695,15100.0],["1993-11-02",3.1373,3.1856,3.1373,3.1534,18100.0],["1993-11-03",3.1695,3.1856,3.073,3.0891,24400.0],["1993-11-04",3.0569,3.1373,3.0569,3.0891,13900.0],["1993-11-05",3.073,3.1213,3.0408,3.1213,18700.0],["1993-11-08",3.1213,3.1695,3.1052,3.1695,14800.0],["1993-11-09",3.1534,3.1695,3.1213,3.1695,20400.0],["1993-11-10",3.1695,3.1695,3.1534,3.1695,35100.0],["1993-11-11",3.1534,3.1695,3.1373,3.1534,11200.0],["1993-11-12",3.1695,3.1695,3.1052,3.1534,14200.0],["1993-11-15",3.1534,3.1695,3.1534,3.1534,7300.0],["1993-11-16",3.1695,3.1695,3.1213,3.1534,7400.0],["1993-11-17",3.1534,3.1534,3.1052,3.1213,6200.0],["1993-11-18",3.1373,3.1373,3.0891,3.0891,10600.0],["1993-11-19",3.1052,3.1052,3.073,3.0891,7600.0],["1993-11-22",3.1213,3.1373,3.073,3.0891,39900.0],["1993-11-23",3.0891,3.0891,3.0569,3.073,7700.0],["1993-11-24",3.073,3.073,2.9443,2.9604,31500.0],["1993-11-26",2.9443,2.9765,2.9443,2.9765,3600.0],["1993-11-29",2.9604,3.0086,2.9604,3.0086,9400.0],["1993-11-30",2.9925,3.0247,2.9925,3.0247,16100.0],["1993-12-01",3.0408,3.0408,3.0086,3.0408,6600.0],["1993-12-02",3.0408,3.0408,3.0247,3.0408,13100.0],["1993-12-03",3.0408,3.0408,3.0247,3.0408,6600.0],["1993-12-06",3.0408,3.0408,3.0247,3.0408,9100.0],["1993-12-07",3.0086,3.0247,3.0086,3.0247,8900.0],["1993-12-08",3.0247,3.0247,2.9925,3.0086,12900.0],["1993-12-09",3.0086,3.0086,2.9765,2.9925,16200.0],["1993-12-10",3.0086,3.0247,2.9925,3.0086,22000.0],["1993-12-13",2.9765,3.0247,2.9765,3.0247,11600.0],["1993-12-14",3.0247,3.0247,2.9604,2.9765,13100.0],["1993-12-15",2.9765,2.9765,2.9443,2.9604,9400.0],["1993-12-16",2.9765,2.9765,2.8156,2.8799,34800.0],["1993-12-17",2.9121,2.9443,2.896,2.9443,17600.0],["1993-12-20",2.9121,2.9282,2.8638,2.896,22900.0],["1993-12-21",2.896,2.9121,2.8477,2.8799,20900.0],["1993-12-22",2.8799,2.9121,2.8477,2.8799,25900.0],["1993-12-23",2.8638,2.896,2.8638,2.8799,19700.0],["1993-12-27",2.8638,2.9121,2.8638,2.9121,9300.0],["1993-12-28",2.9121,2.9443,2.8799,2.9282,11400.0],["1993-12-29",2.9443,2.9443,2.896,2.9282,49200.0],["1993-12-30",2.9282,2.9443,2.8477,2.8638,18200.0],["1993-12-31",2.8477,2.9443,2.8317,2.9443,39500.0],["1994-01-03",2.9121,2.9443,2.896,2.9443,19500.0],["1994-01-04",2.9443,2.9765,2.9282,2.9604,17300.0],["1994-01-05",2.9765,2.9765,2.9121,2.9443,23700.0],["1994-01-06",2.9282,2.9443,2.896,2.9121,12000.0],["1994-01-07",2.9282,2.9443,2.9121,2.9282,10600.0],["1994-01-10",2.9443,2.9604,2.9282,2.9604,14100.0],["1994-01-11",2.9765,3.0086,2.9765,3.0086,34200.0],["1994-01-12",3.0247,3.0569,3.0086,3.0408,9700.0],["1994-01-13",3.0569,3.0891,3.0408,3.073,13600.0],["1994-01-14",3.073,3.1052,3.0569,3.0891,11600.0],["1994-01-17",3.0569,3.1052,3.0569,3.1052,9300.0],["1994-01-18",3.1052,3.1695,3.1052,3.1695,19500.0],["1994-01-19",3.1695,3.1856,3.1534,3.1534,16900.0],["1994-01-20",3.1695,3.2017,3.1213,3.1373,17000.0],["1994-01-21",3.1213,3.1695,3.1213,3.1695,19900.0],["1994-01-24",3.1534,3.2017,3.1534,3.2017,23300.0],["1994-01-25",3.2017,3.2178,3.1856,3.2178,31500.0],["1994-01-26",3.2017,3.2339,3.1695,3.1695,22000.0],["1994-01-27",3.1856,3.25,3.1856,3.2339,56000.0],["1994-01-28",3.25,3.25,3.2339,3.25,40800.0],["1994-01-31",3.2493,3.2493,3.2001,3.2493,52400.0],["1994-02-01",3.2657,3.2657,3.2001,3.2493,17600.0],["1994-02-02",3.2329,3.2985,3.2165,3.2821,16200.0],["1994-02-03",3.2821,3.2821,3.2493,3.2821,20200.0],["1994-02-04",3.2821,3.2985,3.2493,3.2493,44300.0],["1994-02-07",3.2493,3.2821,3.2165,3.2165,12600.0],["1994-02-08",3.2165,3.2329,3.2001,3.2165,15000.0],["1994-02-09",3.1673,3.1837,3.1344,3.1508,20500.0],["1994-02-10",3.1508,3.1673,3.1016,3.118,14400.0],["1994-02-11",3.118,3.118,3.0852,3.118,19800.0],["1994-02-14",3.1016,3.1508,3.1016,3.1344,23500.0],["1994-02-15",3.118,3.1673,3.118,3.1508,25000.0],["1994-02-16",3.1508,3.1673,3.1344,3.1508,11500.0],["1994-02-17",3.1344,3.1673,3.1344,3.1508,16100.0],["1994-02-18",3.1508,3.1837,3.1344,3.1837,9600.0],["1994-02-22",3.1837,3.1837,3.1508,3.1837,7500.0],["1994-02-23",3.2001,3.2001,3.1673,3.1837,23700.0],["1994-02-24",3.1837,3.2001,3.1673,3.1673,4700.0],["1994-02-25",3.2001,3.2001,3.1837,3.1837,12100.0],["1994-02-28",3.2001,3.2493,3.1837,3.2493,26300.0],["1994-03-01",3.2493,3.2821,3.2165,3.2329,14800.0],["1994-03-02",3.2329,3.2821,3.2329,3.2657,13500.0],["1994-03-03",3.2329,3.2657,3.2329,3.2657,9100.0],["1994-03-04",3.2329,3.315,3.2329,3.2821,16400.0],["1994-03-07",3.3149,3.3314,3.2821,3.2985,14000.0],["1994-03-08",3.315,3.3314,3.2985,3.315,8200.0],["1994-03-09",3.315,3.3314,3.2821,3.2821,14600.0],["1994-03-10",3.2821,3.2985,3.2493,3.2493,11900.0],["1994-03-11",3.2657,3.2821,3.2493,3.2493,9000.0],["1994-03-14",3.2657,3.2821,3.2493,3.2493,16700.0],["1994-03-15",3.2657,3.2985,3.2657,3.2821,72900.0],["1994-03-16",3.2985,3.2985,3.2493,3.2821,35400.0],["1994-03-17",3.2821,3.315,3.2657,3.2821,32200.0],["1994-03-18",3.2985,3.2985,3.2821,3.2985,2800.0],["1994-03-21",3.2985,3.2985,3.2821,3.2821,6500.0],["1994-03-22",3.2985,3.315,3.2821,3.315,31800.0],["1994-03-23",3.2985,3.3149,3.2821,3.2985,14100.0],["1994-03-24",3.2985,3.2985,3.2657,3.2821,11200.0],["1994-03-25",3.2657,3.2821,3.2493,3.2493,4600.0],["1994-03-28",3.2493,3.2657,3.2329,3.2657,16600.0],["1994-03-29",3.2493,3.2657,3.2165,3.2165,13700.0],["1994-03-30",3.2329,3.2329,3.2001,3.2001,10900.0],["1994-03-31",3.2001,3.2165,3.118,3.1673,8200.0],["1994-04-04",3.1344,3.1344,3.0524,3.0852,11700.0],["1994-04-05",3.0524,3.1837,3.0524,3.1673,8300.0],["1994-04-06",3.1508,3.1837,3.1508,3.1837,6400.0],["1994-04-07",3.1837,3.2329,3.1673,3.2329,9800.0],["1994-04-08",3.2329,3.2329,3.2165,3.2165,5300.0],["1994-04-11",3.2329,3.2329,3.2001,3.2329,6800.0],["1994-04-12",3.2493,3.2493,3.2165,3.2329,7300.0],["1994-04-13",3.2165,3.2657,3.2165,3.2493,10200.0],["1994-04-14",3.2493,3.2657,3.2329,3.2657,6500.0],["1994-04-15",3.2329,3.2657,3.2329,3.2657,14100.0],["1994-04-18",3.2657,3.2657,3.2329,3.2657,24000.0],["1994-04-19",3.2329,3.2657,3.2329,3.2329,7200.0],["1994-04-20",3.2329,3.2821,3.2165,3.2493,15800.0],["1994-04-21",3.2329,3.2657,3.2165,3.2329,7300.0],["1994-04-22",3.2493,3.2657,3.2165,3.2657,16400.0],["1994-04-25",3.2493,3.2657,3.2329,3.2657,7900.0],["1994-04-26",3.2657,3.2821,3.2493,3.2657,24600.0],["1994-04-28",3.2657,3.2821,3.2493,3.2821,16000.0],["1994-04-29",3.2985,3.315,3.2821,3.2821,14500.0],["1994-05-02",3.3156,3.3156,3.2821,3.3156,5200.0],["1994-05-03",3.3324,3.3659,3.3156,3.3491,8700.0],["1994-05-04",3.3324,3.3324,3.2821,3.2989,9800.0],["1994-05-05",3.2989,3.3156,3.2821,3.2989,4900.0],["1994-05-06",3.2486,3.2486,3.2319,3.2486,16200.0],["1994-05-09",3.2486,3.2654,3.1482,3.1817,22200.0],["1994-05-10",3.1649,3.1984,3.1649,3.1817,4600.0],["1994-05-11",3.1649,3.2151,3.1482,3.1482,8300.0],["1994-05-12",3.1482,3.1984,3.1482,3.1984,7700.0],["1994-05-13",3.1984,3.2654,3.1649,3.2319,6100.0],["1994-05-16",3.2151,3.2486,3.1984,3.2486,16900.0],["1994-05-17",3.2486,3.2486,3.1817,3.1984,12000.0],["1994-05-18",3.1984,3.2151,3.1817,3.2151,8400.0],["1994-05-19",3.2151,3.2151,3.1817,3.2151,11300.0],["1994-05-20",3.2151,3.2151,3.1984,3.2151,6800.0],["1994-05-23",3.2151,3.2151,3.1817,3.1984,19300.0],["1994-05-24",3.2151,3.2151,3.1984,3.2151,11300.0],["1994-05-25",3.2151,3.2319,3.1817,3.1984,35900.0],["1994-05-26",3.2151,3.2319,3.1984,3.2151,5000.0],["1994-05-27",3.2319,3.2486,3.2151,3.2319,9600.0],["1994-05-31",3.2486,3.2821,3.2151,3.2654,11100.0],["1994-06-01",3.2654,3.2821,3.2486,3.2821,7900.0],["1994-06-02",3.2821,3.2989,3.2654,3.2989,9700.0],["1994-06-03",3.2989,3.2989,3.2654,3.2989,57600.0],["1994-06-06",3.2989,3.2989,3.2821,3.2989,9300.0],["1994-06-07",3.2989,3.2989,3.2821,3.2989,8500.0],["1994-06-08",3.3156,3.3156,3.2821,3.3156,5800.0],["1994-06-09",3.3156,3.3156,3.2821,3.3156,8400.0],["1994-06-10",3.2989,3.3156,3.2989,3.3156,6500.0],["1994-06-13",3.3156,3.3491,3.2989,3.3324,10600.0],["1994-06-14",3.3324,3.3324,3.2989,3.3324,10500.0],["1994-06-15",3.3156,3.3324,3.2821,3.2989,11600.0],["1994-06-16",3.2821,3.2989,3.2821,3.2989,9700.0],["1994-06-17",3.2989,3.2989,3.2319,3.2319,22000.0],["1994-06-20",3.2654,3.2654,3.2151,3.2486,9200.0],["1994-06-21",3.2486,3.2486,3.2151,3.2319,5000.0],["1994-06-22",3.2151,3.2486,3.2151,3.2319,8100.0],["1994-06-23",3.2486,3.2486,3.2277,3.2319,5000.0],["1994-06-24",3.2151,3.2486,3.2151,3.2319,6700.0],["1994-06-27",3.2151,3.2654,3.1984,3.2319,9000.0],["1994-06-28",3.2486,3.2486,3.2151,3.2319,10200.0],["1994-06-29",3.2486,3.2486,3.2151,3.2151,7600.0],["1994-06-30",3.2319,3.2319,3.2151,3.2151,8100.0],["1994-07-01",3.2151,3.2654,3.2151,3.2654,3600.0],["1994-07-05",3.2151,3.2486,3.2151,3.2486,2500.0],["1994-07-06",3.2486,3.2654,3.2151,3.2151,7100.0],["1994-07-07",3.2486,3.2486,3.2151,3.2151,3700.0],["1994-07-08",3.1984,3.2486,3.1984,3.2151,9900.0],["1994-07-11",3.1984,3.2319,3.1984,3.1984,9800.0],["1994-07-12",3.2151,3.2151,3.1482,3.1649,14600.0],["1994-07-13",3.1984,3.2151,3.1649,3.1984,6000.0],["1994-07-14",3.2151,3.2319,3.1817,3.2319,8900.0],["1994-07-15",3.2151,3.2151,3.1817,3.2151,9900.0],["1994-07-18",3.1984,3.2654,3.1984,3.2319,6000.0],["1994-07-19",3.2654,3.2989,3.2486,3.2989,3800.0],["1994-07-20",3.2989,3.3156,3.2821,3.3156,5300.0],["1994-07-21",3.3156,3.3324,3.2821,3.3324,8600.0],["1994-07-22",3.3156,3.3324,3.2821,3.2989,8000.0],["1994-07-25",3.2821,3.3491,3.2821,3.3324,6800.0],["1994-07-26",3.3324,3.3324,3.2821,3.2821,11000.0],["1994-07-27",3.2821,3.2989,3.2821,3.2821,6100.0],["1994-07-28",3.2654,3.2989,3.2654,3.2821,8400.0],["1994-07-29",3.2821,3.2989,3.2821,3.2989,9300.0],["1994-08-01",3.3167,3.3167,3.2654,3.2654,10500.0],["1994-08-02",3.2654,3.2654,3.2483,3.2654,9800.0],["1994-08-03",3.2483,3.2825,3.2312,3.2312,8200.0],["1994-08-04",3.2654,3.2654,3.2312,3.2654,4900.0],["1994-08-05",3.2654,3.2654,3.2312,3.2654,16000.0],["1994-08-08",3.2654,3.2654,3.2312,3.2654,4400.0],["1994-08-09",3.2312,3.2483,3.1799,3.1799,9900.0],["1994-08-10",3.197,3.197,3.1628,3.197,7800.0],["1994-08-11",3.1799,3.197,3.1799,3.1799,7600.0],["1994-08-12",3.197,3.2141,3.1799,3.197,6500.0],["1994-08-15",3.1799,3.197,3.1799,3.197,5900.0],["1994-08-16",3.197,3.197,3.1799,3.197,2100.0],["1994-08-17",3.197,3.197,3.1286,3.1457,12300.0],["1994-08-18",3.1286,3.1457,3.1115,3.1457,6500.0],["1994-08-19",3.1286,3.1628,3.1286,3.1457,9300.0],["1994-08-22",3.1457,3.1628,3.1286,3.1286,5000.0],["1994-08-23",3.1457,3.1457,3.0944,3.1115,20900.0],["1994-08-24",3.1115,3.1286,3.0944,3.1115,6800.0],["1994-08-25",3.1286,3.1457,3.1115,3.1115,6800.0],["1994-08-26",3.0944,3.1286,3.0773,3.1115,15800.0],["1994-08-29",3.1115,3.1286,3.0944,3.1286,7300.0],["1994-08-30",3.1286,3.1286,3.0773,3.1115,14100.0],["1994-08-31",3.1115,3.1286,3.0773,3.0773,8900.0],["1994-09-01",3.0773,3.1286,3.0773,3.1286,8600.0],["1994-09-02",3.1286,3.1457,3.1115,3.1286,12200.0],["1994-09-06",3.1286,3.1286,3.1115,3.1286,6400.0],["1994-09-07",3.1286,3.1286,3.1115,3.1286,9000.0],["1994-09-08",3.1115,3.1286,3.1115,3.1286,7700.0],["1994-09-09",3.1115,3.1286,3.1115,3.1286,6700.0],["1994-09-12",3.1286,3.1286,3.1115,3.1286,5800.0],["1994-09-13",3.1115,3.1286,3.0944,3.0944,20500.0],["1994-09-14",3.1115,3.1286,3.0944,3.1286,8200.0],["1994-09-15",3.1115,3.1286,3.0944,3.1286,10700.0],["1994-09-16",3.1286,3.1286,3.0944,3.1115,9900.0],["1994-09-19",3.1115,3.1286,3.0773,3.0944,20300.0],["1994-09-20",3.0773,3.0944,3.0602,3.0773,8700.0],["1994-09-21",3.0773,3.0944,3.0431,3.0602,15000.0],["1994-09-22",3.0602,3.0602,3.026,3.0431,12600.0],["1994-09-23",3.0431,3.0602,3.026,3.0431,13500.0],["1994-09-26",3.0602,3.0602,3.0089,3.026,11100.0],["1994-09-27",3.0431,3.0602,3.026,3.0431,21400.0],["1994-09-28",3.0431,3.0602,3.026,3.026,7500.0],["1994-09-29",3.0431,3.0431,3.026,3.026,10200.0],["1994-09-30",3.026,3.0602,3.026,3.0431,11400.0],["1994-10-03",3.0431,3.0944,3.0431,3.0944,9300.0],["1994-10-04",3.0602,3.0773,3.0602,3.0773,3500.0],["1994-10-05",3.0773,3.0773,3.026,3.0431,14800.0],["1994-10-06",3.0431,3.0602,3.0089,3.0089,7300.0],["1994-10-07",3.026,3.0431,3.0089,3.0431,5100.0],["1994-10-10",3.0089,3.0431,3.0089,3.026,7800.0],["1994-10-11",3.026,3.0431,2.9576,2.9918,12800.0],["1994-10-12",2.9918,3.0089,2.9918,3.0089,3400.0],["1994-10-13",3.0089,3.0431,2.9918,3.0089,9300.0],["1994-10-14",3.026,3.0431,3.0089,3.026,6600.0],["1994-10-17",3.0431,3.0431,3.026,3.0431,4800.0],["1994-10-18",3.0431,3.0431,3.0089,3.026,9200.0],["1994-10-19",3.0089,3.0089,2.9747,2.9918,10400.0],["1994-10-20",3.0089,3.0431,3.0089,3.0431,18700.0],["1994-10-21",3.026,3.0431,3.0089,3.0089,7100.0],["1994-10-24",3.026,3.0431,2.9918,3.0431,11800.0],["1994-10-25",3.0431,3.0431,3.026,3.0431,20700.0],["1994-10-26",3.0431,3.0602,3.026,3.0602,15600.0],["1994-10-27",3.0602,3.0773,3.0431,3.0602,18700.0],["1994-10-28",3.026,3.0602,3.026,3.0602,10500.0],["1994-10-31",3.0266,3.0441,2.9916,3.0091,12200.0],["1994-11-01",3.0266,3.0441,2.9916,2.9916,13100.0],["1994-11-02",3.0091,3.0091,2.9566,2.9741,13400.0],["1994-11-03",2.9741,2.9916,2.9391,2.9566,9700.0],["1994-11-04",2.9741,3.0616,2.9741,3.0616,613400.0],["1994-11-07",3.0441,3.0616,3.0091,3.0266,15700.0],["1994-11-08",3.0266,3.0441,3.0266,3.0441,5600.0],["1994-11-09",3.0616,3.0791,3.0441,3.0616,8300.0],["1994-11-10",3.0791,3.0791,3.0441,3.0791,14100.0],["1994-11-11",3.0791,3.0791,3.0616,3.0791,7800.0],["1994-11-14",3.0791,3.0791,3.0266,3.0441,10700.0],["1994-11-15",3.0266,3.0441,3.0091,3.0266,10200.0],["1994-11-16",3.0441,3.0791,3.0441,3.0616,8700.0],["1994-11-17",3.0441,3.0966,3.0266,3.0616,8400.0],["1994-11-18",3.0791,3.0966,3.0441,3.0966,10000.0],["1994-11-21",3.0791,3.0791,3.0091,3.0266,37000.0],["1994-11-22",2.9916,3.0441,2.9566,3.0091,15300.0],["1994-11-23",3.0091,3.0091,2.9391,2.9391,12800.0],["1994-11-25",2.9741,3.0091,2.9741,2.9916,3900.0],["1994-11-28",2.9741,3.0091,2.9741,2.9741,6700.0],["1994-11-29",2.9916,2.9916,2.9391,2.9566,12500.0],["1994-11-30",2.9566,2.9741,2.9042,2.9217,8500.0],["1994-12-01",2.8867,2.8867,2.8167,2.8517,17700.0],["1994-12-02",2.8342,2.8867,2.8342,2.8867,13500.0],["1994-12-05",2.8692,2.9042,2.8692,2.8867,7500.0],["1994-12-06",2.8867,2.9566,2.8692,2.9391,16200.0],["1994-12-07",2.9391,2.9566,2.8692,2.8867,15100.0],["1994-12-08",2.8692,2.9042,2.8517,2.8867,10400.0],["1994-12-09",2.8692,2.9042,2.8517,2.9042,8400.0],["1994-12-12",2.8692,2.8867,2.8342,2.8867,8700.0],["1994-12-13",2.8692,2.9042,2.8342,2.8867,25800.0],["1994-12-14",2.9042,2.9217,2.8342,2.9042,8300.0],["1994-12-15",2.9042,2.9217,2.8692,2.9042,11000.0],["1994-12-16",2.9217,2.9217,2.8867,2.9042,10800.0],["1994-12-19",2.8867,2.9042,2.8692,2.9042,12900.0],["1994-12-20",2.8867,2.9217,2.8692,2.9217,13200.0],["1994-12-21",2.9217,2.9217,2.8692,2.8867,12100.0],["1994-12-22",2.9042,2.9217,2.8517,2.8692,14600.0],["1994-12-23",2.8867,2.8867,2.8692,2.8867,7400.0],["1994-12-27",2.9042,2.9042,2.8342,2.8342,10400.0],["1994-12-28",2.8692,2.8692,2.7992,2.7992,26500.0],["1994-12-29",2.8167,2.8517,2.8167,2.8342,11600.0],["1994-12-30",2.8342,2.8342,2.7642,2.7992,30900.0],["1995-01-03",2.8342,2.8342,2.7817,2.7992,8600.0],["1995-01-04",2.8167,2.9042,2.8167,2.9042,13100.0],["1995-01-05",2.9042,2.9916,2.9042,2.9741,4100.0],["1995-01-06",2.9741,3.0441,2.9741,3.0441,15900.0],["1995-01-09",3.0441,3.0791,3.0441,3.0791,7400.0],["1995-01-10",3.0791,3.0966,3.0441,3.0616,22100.0],["1995-01-11",3.0441,3.0616,3.0441,3.0441,3900.0],["1995-01-12",3.0266,3.0441,3.0266,3.0441,10300.0],["1995-01-13",3.0441,3.0616,3.0266,3.0616,8100.0],["1995-01-16",3.0616,3.0791,3.0441,3.0791,10300.0],["1995-01-17",3.0616,3.0791,3.0441,3.0791,6500.0],["1995-01-18",3.0791,3.0791,3.0616,3.0616,17000.0],["1995-01-19",3.0791,3.0791,3.0616,3.0791,4800.0],["1995-01-20",3.0791,3.0791,3.0441,3.0441,5200.0],["1995-01-23",3.0616,3.0616,3.0441,3.0441,4800.0],["1995-01-24",3.0616,3.0791,3.0441,3.0616,7300.0],["1995-01-25",3.0966,3.0966,3.0616,3.0966,13800.0],["1995-01-26",3.0791,3.1141,3.0616,3.1141,11700.0],["1995-01-27",3.0791,3.0966,3.0616,3.0616,12800.0],["1995-01-30",3.0638,3.0817,3.0458,3.0817,15200.0],["1995-01-31",3.0817,3.1175,3.0458,3.0638,8600.0],["1995-02-01",3.0817,3.0996,3.0638,3.0817,5900.0],["1995-02-02",3.0817,3.0996,3.0638,3.0638,7000.0],["1995-02-03",3.0458,3.1533,3.0458,3.1533,8900.0],["1995-02-06",3.1533,3.1892,3.1533,3.1713,13600.0],["1995-02-07",3.1892,3.2071,3.1713,3.2071,10300.0],["1995-02-08",3.2071,3.2071,3.1713,3.1892,13000.0],["1995-02-09",3.1713,3.1892,3.1175,3.1175,15700.0],["1995-02-10",3.1175,3.1354,3.0817,3.1175,7700.0],["1995-02-13",3.1354,3.1533,3.1175,3.1533,8100.0],["1995-02-14",3.1533,3.1713,3.1354,3.1713,6200.0],["1995-02-15",3.1533,3.1713,3.1533,3.1713,8900.0],["1995-02-16",3.1533,3.2071,3.1533,3.1892,11800.0],["1995-02-17",3.1713,3.1892,3.1533,3.1892,12500.0],["1995-02-21",3.1892,3.2071,3.1713,3.1892,8200.0],["1995-02-22",3.2071,3.2071,3.1533,3.1533,8600.0],["1995-02-23",3.1713,3.2071,3.1713,3.2071,12400.0],["1995-02-24",3.2071,3.2071,3.1892,3.2071,9200.0],["1995-02-27",3.1713,3.2071,3.1533,3.1892,14600.0],["1995-02-28",3.1533,3.1892,3.1533,3.1892,8100.0],["1995-03-01",3.1713,3.2071,3.1713,3.2071,8300.0],["1995-03-02",3.2071,3.2071,3.1713,3.2071,15300.0],["1995-03-03",3.1892,3.1892,3.1354,3.1892,16000.0],["1995-03-06",3.1892,3.2071,3.1713,3.2071,9000.0],["1995-03-07",3.2071,3.2071,3.1533,3.1892,13700.0],["1995-03-08",3.1713,3.1713,3.1533,3.1713,6500.0],["1995-03-09",3.1713,3.1892,3.1354,3.1354,8800.0],["1995-03-10",3.1533,3.1713,3.1354,3.1533,10100.0],["1995-03-13",3.1533,3.1533,3.1175,3.1354,12000.0],["1995-03-14",3.1354,3.1533,3.1175,3.1533,5800.0],["1995-03-15",3.1354,3.1533,3.1175,3.1533,13600.0],["1995-03-16",3.1533,3.1533,3.1175,3.1354,7900.0],["1995-03-17",3.1354,3.1533,3.1175,3.1354,6200.0],["1995-03-20",3.1175,3.1533,3.1175,3.1175,5400.0],["1995-03-21",3.1354,3.1533,3.1175,3.1354,14900.0],["1995-03-22",3.1533,3.1533,3.1354,3.1533,10000.0],["1995-03-23",3.1354,3.1533,3.0817,3.0996,10900.0],["1995-03-24",3.0996,3.1533,3.0996,3.1354,6900.0],["1995-03-27",3.0996,3.0996,3.0638,3.0638,10200.0],["1995-03-28",3.0638,3.1533,3.0638,3.1533,10600.0],["1995-03-29",3.1354,3.1533,3.1354,3.1533,5100.0],["1995-03-30",3.1533,3.1533,3.1354,3.1533,10500.0],["1995-03-31",3.1533,3.1533,3.1175,3.1354,7900.0],["1995-04-03",3.1354,3.1533,3.1175,3.1354,9400.0],["1995-04-04",3.1354,3.1533,3.1175,3.1533,6300.0],["1995-04-05",3.1533,3.1533,3.1354,3.1533,13000.0],["1995-04-06",3.1533,3.1533,3.1354,3.1533,39000.0],["1995-04-07",3.1533,3.1533,3.1354,3.1354,28600.0],["1995-04-10",3.1533,3.1533,3.1354,3.1354,15500.0],["1995-04-11",3.1533,3.1713,3.1354,3.1533,15200.0],["1995-04-12",3.1354,3.1533,3.1354,3.1533,9400.0],["1995-04-13",3.1533,3.1533,3.1354,3.1533,13400.0],["1995-04-17",3.1533,3.1533,3.1354,3.1354,18400.0],["1995-04-18",3.1354,3.1533,3.1354,3.1533,16500.0],["1995-04-19",3.1533,3.1533,3.1354,3.1533,8800.0],["1995-04-20",3.1533,3.1533,3.1175,3.1354,15400.0],["1995-04-21",3.1354,3.1533,3.0996,3.1533,11500.0],["1995-04-24",3.1533,3.1533,3.1175,3.1533,14200.0],["1995-04-25",3.1533,3.1533,3.0996,3.1175,11000.0],["1995-04-26",3.1175,3.1533,3.0996,3.1354,14700.0],["1995-04-27",3.1175,3.1533,3.1175,3.1354,14700.0],["1995-04-28",3.1354,3.1354,3.1175,3.1175,25900.0],["1995-05-01",3.1204,3.1388,3.1204,3.1388,10000.0],["1995-05-02",3.1388,3.1388,3.1204,3.1388,6200.0],["1995-05-03",3.1388,3.1572,3.1204,3.1572,9300.0],["1995-05-04",3.1388,3.1388,3.1204,3.1388,411500.0],["1995-05-05",3.1204,3.1572,3.1204,3.1572,20300.0],["1995-05-08",3.1572,3.1939,3.1388,3.1755,26200.0],["1995-05-09",3.1755,3.1939,3.1572,3.1572,16000.0],["1995-05-10",3.1755,3.2122,3.1572,3.1755,23400.0],["1995-05-11",3.1939,3.2122,3.1572,3.1755,17500.0],["1995-05-12",3.1755,3.2122,3.1755,3.1755,15000.0],["1995-05-15",3.1572,3.1939,3.1388,3.1388,20900.0],["1995-05-16",3.1572,3.1572,3.0837,3.1021,47400.0],["1995-05-17",3.1204,3.1572,3.1204,3.1204,19300.0],["1995-05-18",3.1388,3.1572,3.1204,3.1572,16700.0],["1995-05-19",3.1572,3.2673,3.1388,3.2489,23500.0],["1995-05-22",3.2673,3.2856,3.2489,3.2856,27500.0],["1995-05-23",3.2857,3.2857,3.2306,3.2489,13700.0],["1995-05-24",3.2673,3.2673,3.1755,3.1939,12900.0],["1995-05-25",3.2306,3.2306,3.1939,3.2122,15500.0],["1995-05-26",3.2306,3.2673,3.1939,3.2489,9700.0],["1995-05-30",3.2489,3.2673,3.2306,3.2673,15700.0],["1995-05-31",3.2489,3.2856,3.2306,3.2673,10000.0],["1995-06-01",3.2673,3.304,3.2306,3.2306,17000.0],["1995-06-02",3.2489,3.2489,3.1939,3.2489,14400.0],["1995-06-05",3.2673,3.2856,3.2306,3.2856,20400.0],["1995-06-06",3.2856,3.3958,3.2856,3.3774,26700.0],["1995-06-07",3.3774,3.3958,3.1572,3.2122,117200.0],["1995-06-08",3.1939,3.1939,3.1204,3.1572,24100.0],["1995-06-09",3.1572,3.1939,3.1388,3.1388,26200.0],["1995-06-12",3.1572,3.1939,3.1388,3.1755,16300.0],["1995-06-13",3.1755,3.2306,3.1755,3.2122,16600.0],["1995-06-14",3.1939,3.2122,3.1755,3.1939,18300.0],["1995-06-15",3.1755,3.1939,3.1755,3.1939,20600.0],["1995-06-16",3.1939,3.1939,3.1388,3.1939,12900.0],["1995-06-19",3.1939,3.2306,3.1755,3.2306,17100.0],["1995-06-20",3.2306,3.2306,3.1939,3.2122,18600.0],["1995-06-21",3.2122,3.2306,3.2122,3.2306,33800.0],["1995-06-22",3.2306,3.2489,3.2122,3.2122,23200.0],["1995-06-23",3.2306,3.2306,3.1755,3.1939,13400.0],["1995-06-26",3.1755,3.1755,3.1204,3.1388,26500.0],["1995-06-27",3.1572,3.1572,3.1204,3.1388,12600.0],["1995-06-28",3.1388,3.1572,3.1204,3.1388,8500.0],["1995-06-29",3.1572,3.1572,3.0837,3.0837,30900.0],["1995-06-30",3.1021,3.1021,2.992,3.0287,38000.0],["1995-07-03",3.047,3.047,3.0103,3.0103,16000.0],["1995-07-05",2.992,3.047,2.992,3.0103,18400.0],["1995-07-06",3.0287,3.0837,3.0287,3.0654,12700.0],["1995-07-07",3.0837,3.0837,3.0654,3.0837,27500.0],["1995-07-10",3.0837,3.0837,3.0654,3.0837,28600.0],["1995-07-11",3.0837,3.1021,3.0654,3.0837,25000.0],["1995-07-12",3.0837,3.0837,3.047,3.047,21400.0],["1995-07-13",3.047,3.0837,3.047,3.0837,11400.0],["1995-07-14",3.0837,3.1388,3.0654,3.1388,17800.0],["1995-07-17",3.1572,3.1572,3.0654,3.0837,25900.0],["1995-07-18",3.0654,3.1021,3.0654,3.1021,8900.0],["1995-07-19",3.0837,3.1204,3.0837,3.1021,7400.0],["1995-07-20",3.0837,3.0837,3.0287,3.0287,32600.0],["1995-07-21",3.0103,3.0103,2.9552,2.9736,32700.0],["1995-07-24",2.9736,2.9736,2.9185,2.9736,27400.0],["1995-07-25",2.9736,3.0287,2.9736,2.992,19000.0],["1995-07-26",2.9736,2.992,2.9369,2.9736,12900.0],["1995-07-27",2.9736,2.992,2.9736,2.9736,20000.0],["1995-07-28",2.9552,2.992,2.9552,2.9736,12400.0],["1995-07-31",2.9736,3.0103,2.9736,2.992,23900.0],["1995-08-01",2.9736,2.992,2.9552,2.9736,26500.0],["1995-08-02",2.9766,2.9955,2.9013,2.9013,18000.0],["1995-08-03",2.8824,2.9013,2.5998,2.7317,108000.0],["1995-08-04",2.7129,2.8636,2.694,2.8636,53500.0],["1995-08-07",2.8447,2.8636,2.8259,2.8447,30100.0],["1995-08-08",2.8447,2.8447,2.8071,2.8071,37900.0],["1995-08-09",2.8259,2.8259,2.7882,2.8259,25400.0],["1995-08-10",2.7882,2.8259,2.7882,2.8259,46500.0],["1995-08-11",2.8259,2.8259,2.7505,2.7882,29300.0],["1995-08-14",2.7694,2.7694,2.6752,2.6752,28300.0],["1995-08-15",2.6563,2.7317,2.6375,2.7129,38300.0],["1995-08-16",2.7129,2.7882,2.7129,2.7317,33500.0],["1995-08-17",2.7505,2.7694,2.694,2.694,35600.0],["1995-08-18",2.7129,2.7317,2.694,2.7129,39100.0],["1995-08-21",2.694,2.7505,2.6752,2.7129,39400.0],["1995-08-22",2.694,2.7505,2.6752,2.694,38100.0],["1995-08-23",2.7129,2.7317,2.7129,2.7129,29600.0],["1995-08-24",2.7317,2.7317,2.694,2.694,26400.0],["1995-08-25",2.7129,2.7317,2.6563,2.694,26200.0],["1995-08-28",2.7129,2.7129,2.694,2.694,33600.0],["1995-08-29",2.7129,2.7129,2.694,2.7129,13400.0],["1995-08-30",2.7129,2.7129,2.6752,2.694,22800.0],["1995-08-31",2.694,2.694,2.6752,2.6752,21300.0],["1995-09-01",2.694,2.694,2.6752,2.694,17700.0],["1995-09-05",2.694,2.694,2.6752,2.694,31500.0],["1995-09-06",2.694,2.694,2.6752,2.6752,25000.0],["1995-09-07",2.694,2.694,2.6752,2.6752,18700.0],["1995-09-08",2.6752,2.694,2.6752,2.694,23000.0],["1995-09-11",2.6752,2.694,2.6563,2.6752,20000.0],["1995-09-12",2.694,2.694,2.6563,2.6563,26000.0],["1995-09-13",2.6563,2.694,2.6563,2.6752,20800.0],["1995-09-14",2.6563,2.6752,2.6375,2.6752,43500.0],["1995-09-15",2.6752,2.6752,2.6375,2.6752,26600.0],["1995-09-18",2.6752,2.694,2.6563,2.6752,22400.0],["1995-09-19",2.6563,2.6752,2.6187,2.6375,41900.0],["1995-09-20",2.6375,2.6375,2.6187,2.6375,33200.0],["1995-09-21",2.6375,2.6375,2.581,2.581,38200.0],["1995-09-22",2.581,2.581,2.4491,2.4491,201500.0],["1995-09-25",2.4114,2.4868,2.3926,2.468,114000.0],["1995-09-26",2.4868,2.4868,2.3738,2.3926,127500.0],["1995-09-27",2.3738,2.3926,2.3738,2.3926,96000.0],["1995-09-28",2.3738,2.3926,2.3738,2.3738,98000.0],["1995-09-29",2.3738,2.3926,2.3361,2.3549,80500.0],["1995-10-02",2.3738,2.6375,2.3549,2.6375,203400.0],["1995-10-03",2.6563,2.8071,2.6563,2.8071,131900.0],["1995-10-04",2.7694,2.7694,2.7129,2.7505,60000.0],["1995-10-05",2.7505,2.7505,2.694,2.7129,32700.0],["1995-10-06",2.7129,2.7317,2.694,2.7129,32100.0],["1995-10-09",2.7129,2.7317,2.694,2.7317,21600.0],["1995-10-10",2.7317,2.8447,2.7317,2.7882,49700.0],["1995-10-11",2.7694,2.7694,2.6563,2.6752,53100.0],["1995-10-12",2.6752,2.7694,2.6563,2.7317,28900.0],["1995-10-13",2.7317,2.7505,2.7129,2.7129,41200.0],["1995-10-16",2.7129,2.7882,2.694,2.7882,36600.0],["1995-10-17",2.7882,2.8071,2.7882,2.8071,24000.0],["1995-10-18",2.8071,2.8071,2.7505,2.7882,41300.0],["1995-10-19",2.7882,2.7882,2.7317,2.7505,27600.0],["1995-10-20",2.7882,2.7882,2.7694,2.7882,23400.0],["1995-10-23",2.7694,2.8071,2.7694,2.7882,32200.0],["1995-10-24",2.8071,2.8447,2.7882,2.8447,48300.0],["1995-10-25",2.8636,2.8824,2.8447,2.8636,30200.0],["1995-10-26",2.8636,2.8636,2.8259,2.8447,23100.0],["1995-10-27",2.8259,2.8447,2.8071,2.8447,21800.0],["1995-10-30",2.8447,2.8447,2.8259,2.8447,27400.0],["1995-10-31",2.8259,2.8636,2.8259,2.8259,24100.0],["1995-11-01",2.8096,2.8484,2.7903,2.8096,34200.0],["1995-11-02",2.8096,2.8096,2.7127,2.7321,29700.0],["1995-11-03",2.7321,2.7321,2.6934,2.6934,30500.0],["1995-11-06",2.6934,2.6934,2.6546,2.6934,26300.0],["1995-11-07",2.6934,2.6934,2.674,2.674,22000.0],["1995-11-08",2.6934,2.7902,2.674,2.7902,36400.0],["1995-11-09",2.7903,2.7903,2.7515,2.7709,14300.0],["1995-11-10",2.7515,2.7709,2.7127,2.7515,27700.0],["1995-11-13",2.7321,2.7515,2.6934,2.7127,21600.0],["1995-11-14",2.7321,2.7515,2.7127,2.7321,16900.0],["1995-11-15",2.7321,2.7321,2.7127,2.7127,10900.0],["1995-11-16",2.7127,2.7321,2.6934,2.6934,23800.0],["1995-11-17",2.7127,2.7127,2.674,2.7127,21800.0],["1995-11-20",2.7127,2.7709,2.7127,2.7321,36700.0],["1995-11-21",2.7709,2.7709,2.7515,2.7515,20900.0],["1995-11-22",2.7515,2.7709,2.7321,2.7321,21000.0],["1995-11-24",2.7321,2.7515,2.7127,2.7321,4800.0],["1995-11-27",2.7321,2.7515,2.7321,2.7515,22500.0],["1995-11-28",2.7709,2.7903,2.7515,2.7709,27300.0],["1995-11-29",2.7903,2.7903,2.7709,2.7709,26800.0],["1995-11-30",2.7903,2.7903,2.7515,2.7709,22900.0],["1995-12-01",2.7902,2.7902,2.7515,2.7515,28700.0],["1995-12-04",2.7709,2.7903,2.7515,2.7709,24100.0],["1995-12-05",2.7515,2.7902,2.7515,2.7902,18400.0],["1995-12-06",2.7902,2.7902,2.7515,2.7902,30300.0],["1995-12-07",2.7709,2.8096,2.7709,2.7709,14200.0],["1995-12-08",2.7902,2.7902,2.7515,2.7902,21300.0],["1995-12-11",2.7709,2.7902,2.7515,2.7515,15700.0],["1995-12-12",2.7515,2.7515,2.6934,2.7321,31300.0],["1995-12-13",2.7321,2.7321,2.674,2.6934,23100.0],["1995-12-14",2.674,2.7709,2.674,2.7709,21700.0],["1995-12-15",2.7903,2.829,2.7515,2.7709,27100.0],["1995-12-18",2.7515,2.7709,2.7321,2.7709,17200.0],["1995-12-19",2.7709,2.7903,2.7515,2.7709,16900.0],["1995-12-20",2.7903,2.8096,2.7709,2.8096,27200.0],["1995-12-21",2.7903,2.829,2.7903,2.8096,23200.0],["1995-12-22",2.7902,2.8096,2.7709,2.7902,23100.0],["1995-12-26",2.7709,2.7902,2.7709,2.7902,39800.0],["1995-12-27",2.7902,2.7902,2.7515,2.7902,24900.0],["1995-12-28",2.7903,2.8096,2.7709,2.8096,36800.0],["1995-12-29",2.7902,2.829,2.7709,2.7902,30400.0],["1996-01-02",2.7903,2.829,2.7709,2.8096,24700.0],["1996-01-03",2.8096,2.8678,2.8096,2.8678,25400.0],["1996-01-04",2.8678,2.8871,2.8484,2.8871,23600.0],["1996-01-05",2.8871,2.8871,2.8678,2.8871,7800.0],["1996-01-08",2.9065,2.9065,2.8871,2.8871,5900.0],["1996-01-09",2.8871,2.9065,2.8678,2.8871,11700.0],["1996-01-10",2.8871,2.9065,2.8678,2.8871,15700.0],["1996-01-11",2.8678,2.8871,2.8678,2.8871,9600.0],["1996-01-12",2.9065,2.9453,2.8871,2.9259,25200.0],["1996-01-15",2.9453,2.984,2.9453,2.984,30600.0],["1996-01-16",2.984,3.0615,2.984,3.0615,24200.0],["1996-01-17",3.0615,3.1584,3.0421,3.139,30800.0],["1996-01-18",3.2165,3.2553,3.1972,3.2359,46200.0],["1996-01-19",3.2553,3.2747,3.2359,3.2553,28200.0],["1996-01-22",3.2553,3.294,3.2553,3.2747,33200.0],["1996-01-23",3.2553,3.294,3.2553,3.294,22200.0],["1996-01-24",3.3134,3.3134,3.2747,3.3134,23200.0],["1996-01-25",3.3134,3.3522,3.294,3.3522,27600.0],["1996-01-26",3.3522,3.3909,3.3328,3.3909,30800.0],["1996-01-29",3.3909,3.4103,3.3522,3.3909,15700.0],["1996-01-30",3.3909,3.4103,3.3716,3.3909,28200.0],["1996-01-31",3.3743,3.3941,3.275,3.3147,31900.0],["1996-02-01",3.2949,3.3544,3.2949,3.3544,20500.0],["1996-02-02",3.3346,3.3743,3.3147,3.3544,19200.0],["1996-02-05",3.3544,3.3941,3.3147,3.3743,32100.0],["1996-02-06",3.3743,3.414,3.3544,3.414,16900.0],["1996-02-07",3.414,3.414,3.3544,3.3743,20900.0],["1996-02-08",3.3941,3.4536,3.3743,3.4536,20900.0],["1996-02-09",3.414,3.4735,3.414,3.4536,16100.0],["1996-02-12",3.4735,3.4933,3.4338,3.4536,14500.0],["1996-02-13",3.4338,3.4735,3.3941,3.4536,29300.0],["1996-02-14",3.4537,3.4933,3.414,3.4338,18600.0],["1996-02-15",3.414,3.4536,3.414,3.414,12900.0],["1996-02-16",3.3941,3.4536,3.3941,3.4536,13300.0],["1996-02-20",3.4338,3.4536,3.3941,3.414,17300.0],["1996-02-21",3.4338,3.4933,3.3941,3.4933,38800.0],["1996-02-22",3.4933,3.4933,3.4536,3.4735,17900.0],["1996-02-23",3.4933,3.533,3.4735,3.5132,59800.0],["1996-02-26",3.5132,3.5132,3.4338,3.5132,23300.0],["1996-02-27",3.5132,3.533,3.4735,3.533,23300.0],["1996-02-28",3.533,3.5926,3.5132,3.533,34200.0],["1996-02-29",3.533,3.5529,3.4933,3.5132,15100.0],["1996-03-01",3.5132,3.533,3.4933,3.533,18600.0],["1996-03-04",3.5132,3.5529,3.5132,3.533,18300.0],["1996-03-05",3.5132,3.533,3.4933,3.533,16900.0],["1996-03-06",3.533,3.5529,3.533,3.533,15200.0],["1996-03-07",3.5529,3.5727,3.533,3.5727,14700.0],["1996-03-08",3.5529,3.5529,3.414,3.414,51400.0],["1996-03-11",3.4537,3.4735,3.414,3.4338,13300.0],["1996-03-12",3.4338,3.4735,3.414,3.4735,16100.0],["1996-03-13",3.4735,3.5132,3.4338,3.4735,16600.0],["1996-03-14",3.4537,3.533,3.4537,3.4933,17400.0],["1996-03-15",3.5132,3.5529,3.5132,3.5132,23900.0],["1996-03-18",3.533,3.5529,3.4933,3.5132,19300.0],["1996-03-19",3.4933,3.4933,3.4735,3.4933,24500.0],["1996-03-20",3.5132,3.5132,3.4735,3.4933,14700.0],["1996-03-21",3.5132,3.5132,3.4536,3.4735,17500.0],["1996-03-22",3.4933,3.4933,3.4735,3.4735,7800.0],["1996-03-25",3.4735,3.5132,3.4735,3.4933,12600.0],["1996-03-26",3.5132,3.5132,3.4933,3.5132,9600.0],["1996-03-27",3.5132,3.533,3.4933,3.5132,12300.0],["1996-03-28",3.5132,3.5529,3.4933,3.5529,14000.0],["1996-03-29",3.533,3.533,3.4933,3.5132,11600.0],["1996-04-01",3.533,3.533,3.4933,3.5132,9300.0],["1996-04-02",3.5529,3.5727,3.533,3.5727,20700.0],["1996-04-03",3.5727,3.5727,3.533,3.533,13100.0],["1996-04-04",3.533,3.5727,3.533,3.5529,10900.0],["1996-04-08",3.533,3.533,3.4933,3.4933,10400.0],["1996-04-09",3.533,3.533,3.4933,3.533,8700.0],["1996-04-10",3.4933,3.533,3.4933,3.5132,17400.0],["1996-04-11",3.5132,3.5132,3.4735,3.4933,6400.0],["1996-04-12",3.533,3.5727,3.5132,3.533,8400.0],["1996-04-15",3.5132,3.533,3.4735,3.5132,21000.0],["1996-04-16",3.5132,3.5926,3.5132,3.5727,24300.0],["1996-04-17",3.5926,3.6124,3.5727,3.5727,10700.0],["1996-04-18",3.6124,3.6124,3.5926,3.6124,10400.0],["1996-04-19",3.6124,3.6323,3.5926,3.6323,12900.0],["1996-04-22",3.6323,3.6323,3.5926,3.6323,13500.0],["1996-04-23",3.6323,3.6521,3.6124,3.6323,19900.0],["1996-04-24",3.6521,3.6521,3.6124,3.6323,14400.0],["1996-04-25",3.6323,3.6323,3.6124,3.6323,6900.0],["1996-04-26",3.6124,3.6323,3.6124,3.6124,5900.0],["1996-04-29",3.6124,3.6323,3.6124,3.6124,14400.0],["1996-04-30",3.6323,3.6521,3.6124,3.6521,30200.0],["1996-05-01",3.6351,3.6351,3.5538,3.5538,20600.0],["1996-05-02",3.5335,3.5742,3.5335,3.5742,17100.0],["1996-05-03",3.5742,3.5945,3.5538,3.5742,18200.0],["1996-05-06",3.5742,3.6351,3.5538,3.6351,40700.0],["1996-05-07",3.6351,3.6351,3.5945,3.5945,14800.0],["1996-05-08",3.5945,3.6148,3.5538,3.5742,41600.0],["1996-05-09",3.5742,3.6148,3.5538,3.5945,26000.0],["1996-05-10",3.6148,3.6148,3.5742,3.5945,22100.0],["1996-05-13",3.5742,3.5945,3.5538,3.5742,20600.0],["1996-05-14",3.5945,3.5945,3.5742,3.5945,18000.0],["1996-05-15",3.5742,3.6148,3.5538,3.6148,14500.0],["1996-05-16",3.6148,3.6148,3.5945,3.5945,14300.0],["1996-05-17",3.5335,3.5742,3.5132,3.5742,914200.0],["1996-05-20",3.5742,3.5945,3.5538,3.5742,159600.0],["1996-05-21",3.5945,3.5945,3.5538,3.5742,208300.0],["1996-05-22",3.5742,3.5945,3.5742,3.5742,40400.0],["1996-05-23",3.5742,3.5945,3.5538,3.5538,43700.0],["1996-05-24",3.5538,3.5742,3.5538,3.5538,66300.0],["1996-05-28",3.5335,3.5538,3.5132,3.5335,54500.0],["1996-05-29",3.5335,3.5335,3.4523,3.4726,30200.0],["1996-05-30",3.4726,3.5132,3.4523,3.4929,19100.0],["1996-05-31",3.4929,3.4929,3.4726,3.4929,14300.0],["1996-06-03",3.4726,3.4929,3.4523,3.4523,15600.0],["1996-06-04",3.4523,3.4929,3.4523,3.4726,40900.0],["1996-06-05",3.4929,3.4929,3.4726,3.4726,29900.0],["1996-06-06",3.4929,3.4929,3.4523,3.4726,37500.0],["1996-06-07",3.4726,3.4726,3.3508,3.4117,58100.0],["1996-06-10",3.4523,3.4929,3.4523,3.4523,30500.0],["1996-06-11",3.4523,3.4523,3.4117,3.4117,31200.0],["1996-06-12",3.432,3.432,3.3914,3.3914,21000.0],["1996-06-13",3.4117,3.4117,3.3508,3.3914,24600.0],["1996-06-14",3.4117,3.4117,3.3305,3.3508,31800.0],["1996-06-17",3.3711,3.3711,3.3305,3.3508,12100.0],["1996-06-18",3.3305,3.4117,3.3305,3.3914,49700.0],["1996-06-19",3.4117,3.4726,3.4117,3.4523,28600.0],["1996-06-20",3.4523,3.4726,3.432,3.4523,35100.0],["1996-06-21",3.4726,3.4929,3.4726,3.4726,11700.0],["1996-06-24",3.5132,3.5132,3.4929,3.5132,19800.0],["1996-06-25",3.4929,3.5132,3.4523,3.4523,32900.0],["1996-06-26",3.4523,3.4726,3.432,3.432,21300.0],["1996-06-27",3.4523,3.4523,3.3711,3.4117,30200.0],["1996-06-28",3.4523,3.4929,3.4523,3.4929,62000.0],["1996-07-01",3.4929,3.4929,3.4726,3.4726,16200.0],["1996-07-02",3.4929,3.4929,3.4726,3.4929,26800.0],["1996-07-03",3.4929,3.4929,3.4523,3.4929,26700.0],["1996-07-05",3.4929,3.4929,3.4726,3.4929,8500.0],["1996-07-08",3.4929,3.4929,3.4523,3.4929,11400.0],["1996-07-09",3.4726,3.4929,3.4726,3.4929,11300.0],["1996-07-10",3.4726,3.4929,3.4523,3.4726,8600.0],["1996-07-11",3.4726,3.4726,3.432,3.4523,42000.0],["1996-07-12",3.4523,3.4523,3.3914,3.4523,16800.0],["1996-07-15",3.4523,3.4523,3.432,3.4523,32300.0],["1996-07-16",3.4726,3.4726,3.3914,3.4117,18600.0],["1996-07-17",3.432,3.4929,3.3914,3.4929,82900.0],["1996-07-18",3.4929,3.5132,3.4726,3.5132,42900.0],["1996-07-19",3.5132,3.5335,3.4929,3.5335,19500.0],["1996-07-22",3.5335,3.5335,3.5132,3.5132,23100.0],["1996-07-23",3.5335,3.5538,3.5132,3.5335,33200.0],["1996-07-24",3.5132,3.5335,3.5132,3.5335,15900.0],["1996-07-25",3.5335,3.5335,3.5132,3.5132,24700.0],["1996-07-26",3.5335,3.5335,3.5132,3.5132,20400.0],["1996-07-29",3.5335,3.5335,3.4929,3.5132,24900.0],["1996-07-30",3.5132,3.5335,3.5132,3.5335,15500.0],["1996-07-31",3.5369,3.5577,3.5369,3.5369,23000.0],["1996-08-01",3.5577,3.5993,3.5577,3.5785,434100.0],["1996-08-02",3.5993,3.6201,3.5785,3.5993,194200.0],["1996-08-05",3.6201,3.6617,3.5993,3.6617,53200.0],["1996-08-06",3.6617,3.6825,3.6409,3.6617,26900.0],["1996-08-07",3.6617,3.6617,3.6201,3.6409,64400.0],["1996-08-08",3.6409,3.6409,3.5993,3.6201,14600.0],["1996-08-09",3.6201,3.6201,3.5577,3.5785,31300.0],["1996-08-12",3.5577,3.5993,3.5577,3.5993,19400.0],["1996-08-13",3.5785,3.5993,3.5577,3.5577,51100.0],["1996-08-14",3.5785,3.5993,3.5577,3.5993,21900.0],["1996-08-15",3.5993,3.5993,3.5785,3.5993,17200.0],["1996-08-16",3.5993,3.5993,3.5785,3.5993,26100.0],["1996-08-19",3.6201,3.6617,3.5993,3.6617,42600.0],["1996-08-20",3.6617,3.7033,3.6409,3.6617,48700.0],["1996-08-21",3.7033,3.7033,3.6617,3.6825,23900.0],["1996-08-22",3.6825,3.7033,3.6617,3.7033,39800.0],["1996-08-23",3.7033,3.7449,3.6825,3.7449,36700.0],["1996-08-26",3.7657,3.7657,3.7241,3.7449,34000.0],["1996-08-27",3.7449,3.7657,3.7449,3.7657,23200.0],["1996-08-28",3.7449,3.7657,3.7241,3.7241,14100.0],["1996-08-29",3.7241,3.7657,3.7033,3.7449,16000.0],["1996-08-30",3.7241,3.7449,3.7241,3.7241,25900.0],["1996-09-03",3.7241,3.7657,3.7241,3.7449,17000.0],["1996-09-04",3.7449,3.7657,3.7241,3.7241,9700.0],["1996-09-05",3.7033,3.7657,3.7033,3.7033,26800.0],["1996-09-06",3.7033,3.7241,3.6825,3.7033,22100.0],["1996-09-09",3.7033,3.7449,3.7033,3.7449,24900.0],["1996-09-10",3.7657,3.8073,3.7449,3.8073,30300.0],["1996-09-11",3.8073,3.8073,3.7657,3.7865,24700.0],["1996-09-12",3.7865,3.7865,3.7449,3.7865,17200.0],["1996-09-13",3.7865,3.7865,3.7449,3.7449,23500.0],["1996-09-16",3.7657,3.7865,3.7449,3.7865,19700.0],["1996-09-17",3.7865,3.7865,3.7449,3.7657,29600.0],["1996-09-18",3.7865,3.7865,3.7449,3.7449,17000.0],["1996-09-19",3.7657,3.7657,3.7033,3.7449,44300.0],["1996-09-20",3.7449,3.7865,3.7449,3.7865,20200.0],["1996-09-23",3.7865,3.8073,3.7865,3.7865,21600.0],["1996-09-24",3.8073,3.8281,3.7865,3.8281,18100.0],["1996-09-25",3.8073,3.8281,3.7865,3.7865,10300.0],["1996-09-26",3.8281,3.8281,3.8073,3.8281,22300.0],["1996-09-27",3.8073,3.8489,3.8073,3.8073,24700.0],["1996-09-30",3.8281,3.8697,3.8281,3.8697,32400.0],["1996-10-01",3.8697,3.8697,3.8489,3.8489,19700.0],["1996-10-02",3.8697,3.8697,3.8281,3.8489,19700.0],["1996-10-03",3.8489,3.8906,3.8281,3.8697,11200.0],["1996-10-04",3.8489,3.8906,3.8489,3.8906,22300.0],["1996-10-07",3.8906,3.9114,3.8697,3.9114,24800.0],["1996-10-08",3.9114,3.9738,3.9114,3.953,26100.0],["1996-10-09",3.953,3.9738,3.953,3.953,14900.0],["1996-10-10",3.953,3.9738,3.9322,3.953,18300.0],["1996-10-11",3.953,3.953,3.9322,3.9322,21800.0],["1996-10-14",3.9322,3.953,3.9114,3.9322,4900.0],["1996-10-15",3.9114,3.953,3.9114,3.9114,18700.0],["1996-10-16",3.9322,3.9738,3.9322,3.953,37900.0],["1996-10-17",3.953,3.953,3.9322,3.953,22000.0],["1996-10-18",3.953,3.9946,3.953,3.9738,21400.0],["1996-10-21",3.9738,3.9946,3.953,3.953,39700.0],["1996-10-22",3.9738,3.9946,3.953,3.9738,39000.0],["1996-10-23",3.9738,3.9946,3.9114,3.953,38900.0],["1996-10-24",3.9322,3.9738,3.9322,3.953,19400.0],["1996-10-25",3.953,3.9738,3.9322,3.9738,18600.0],["1996-10-28",3.9738,3.9946,3.953,3.9738,17500.0],["1996-10-29",3.9738,4.0154,3.9738,3.9946,15500.0],["1996-10-30",4.0405,4.0405,3.9555,3.9555,15000.0],["1996-10-31",3.9767,4.0192,3.9767,3.998,41900.0],["1996-11-01",4.0405,4.0618,4.0192,4.0618,19800.0],["1996-11-04",4.083,4.1043,4.083,4.083,26000.0],["1996-11-05",4.083,4.1256,4.083,4.083,28500.0],["1996-11-06",4.1043,4.1043,4.0618,4.1043,16300.0],["1996-11-07",4.083,4.1043,4.083,4.1043,24800.0],["1996-11-08",4.1043,4.1043,4.083,4.1043,20800.0],["1996-11-11",4.1256,4.1894,4.1043,4.1894,49400.0],["1996-11-12",4.1894,4.2957,4.1681,4.2744,43300.0],["1996-11-13",4.2532,4.2957,4.2319,4.2957,48000.0],["1996-11-14",4.2957,4.2957,4.1681,4.1681,46700.0],["1996-11-15",4.1894,4.2106,4.1681,4.1681,29100.0],["1996-11-18",4.1894,4.2106,4.1681,4.2106,22000.0],["1996-11-19",4.2532,4.2532,4.1894,4.2319,14500.0],["1996-11-20",4.2106,4.2532,4.2106,4.2106,20300.0],["1996-11-21",4.2532,4.2532,4.2106,4.2106,17400.0],["1996-11-22",4.2106,4.2319,4.2106,4.2319,11500.0],["1996-11-25",4.2106,4.2532,4.1894,4.2319,25000.0],["1996-11-26",4.2106,4.2744,4.2106,4.2744,18500.0],["1996-11-27",4.2319,4.2744,4.2319,4.2532,21100.0],["1996-11-29",4.2532,4.2532,4.2319,4.2319,8100.0],["1996-12-02",4.2532,4.2532,4.1894,4.2319,26500.0],["1996-12-03",4.2106,4.2744,4.2106,4.2744,25200.0],["1996-12-04",4.2319,4.2532,4.2106,4.2106,15000.0],["1996-12-05",4.2106,4.2106,4.1681,4.2106,34200.0],["1996-12-06",4.1681,4.2106,4.1681,4.1681,28900.0],["1996-12-09",4.1681,4.1681,4.1468,4.1681,23200.0],["1996-12-10",4.1468,4.1681,4.1256,4.1468,12400.0],["1996-12-11",4.1468,4.1681,4.0405,4.0405,49700.0],["1996-12-12",4.0618,4.1043,4.0618,4.0618,54300.0],["1996-12-13",4.0192,4.0192,3.9555,3.9767,550200.0],["1996-12-16",3.998,4.0405,3.9767,3.998,121400.0],["1996-12-17",3.998,4.083,3.998,4.0618,98100.0],["1996-12-18",4.0618,4.083,4.0405,4.083,83000.0],["1996-12-19",4.083,4.1043,4.0618,4.083,130900.0],["1996-12-20",4.083,4.1043,4.0618,4.0618,122100.0],["1996-12-23",4.0618,4.083,4.0405,4.0405,79500.0],["1996-12-24",4.0618,4.083,4.0405,4.0618,34400.0],["1996-12-26",4.0618,4.1043,4.0618,4.1043,26800.0],["1996-12-27",4.1043,4.1043,4.0618,4.083,29600.0],["1996-12-30",4.083,4.1043,4.0618,4.0618,107400.0],["1996-12-31",4.0618,4.2106,4.0618,4.1681,113200.0],["1997-01-02",4.1894,4.1894,4.1043,4.1043,95500.0],["1997-01-03",4.1468,4.1894,4.1256,4.1681,108100.0],["1997-01-06",4.1681,4.1681,4.1256,4.1468,89500.0],["1997-01-07",4.1256,4.1468,4.083,4.1043,82800.0],["1997-01-08",4.1043,4.1256,4.0192,4.0618,124700.0],["1997-01-09",4.0405,4.1681,4.0405,4.1468,65400.0],["1997-01-10",4.1256,4.1894,4.1256,4.1894,61400.0],["1997-01-13",4.1894,4.2106,4.1256,4.1894,46200.0],["1997-01-14",4.2106,4.2319,4.1894,4.2319,186700.0],["1997-01-15",4.2106,4.2319,4.1894,4.2319,50100.0],["1997-01-16",4.2319,4.2532,4.1894,4.1894,64200.0],["1997-01-17",4.1681,4.2319,4.1468,4.2319,65800.0],["1997-01-20",4.2106,4.2532,4.1894,4.2106,62800.0],["1997-01-21",4.2319,4.2744,4.2106,4.2744,48300.0],["1997-01-22",4.2744,4.2957,4.2532,4.2957,71900.0],["1997-01-23",4.2957,4.2957,4.2532,4.2532,54900.0],["1997-01-24",4.2319,4.2532,4.2106,4.2319,42200.0],["1997-01-27",4.2319,4.2319,4.1894,4.1894,38100.0],["1997-01-28",4.2106,4.2319,4.1894,4.2106,90600.0],["1997-01-29",4.2319,4.2532,4.2106,4.2532,37500.0],["1997-01-30",4.2784,4.3001,4.2132,4.2349,42800.0],["1997-01-31",4.2349,4.2566,4.1698,4.1698,50300.0],["1997-02-03",4.1698,4.2349,4.1698,4.2349,34600.0],["1997-02-04",4.2349,4.2566,4.1915,4.2349,35700.0],["1997-02-05",4.2566,4.2784,4.2349,4.2566,40100.0],["1997-02-06",4.2784,4.2784,4.2566,4.2784,39700.0],["1997-02-07",4.3001,4.3218,4.2784,4.3001,64500.0],["1997-02-10",4.3218,4.3652,4.3218,4.3435,41000.0],["1997-02-11",4.3435,4.3652,4.3218,4.3435,44300.0],["1997-02-12",4.3435,4.3652,4.3435,4.3652,23800.0],["1997-02-13",4.3652,4.4304,4.3652,4.4087,77100.0],["1997-02-14",4.4087,4.4304,4.3652,4.3652,60900.0],["1997-02-18",4.4087,4.4087,4.3652,4.3652,57900.0],["1997-02-19",4.4087,4.4087,4.3652,4.387,80000.0],["1997-02-20",4.387,4.387,4.3218,4.3218,64800.0],["1997-02-21",4.3652,4.4087,4.3218,4.4087,86400.0],["1997-02-24",4.4087,4.4087,4.3652,4.387,62400.0],["1997-02-25",4.387,4.387,4.3218,4.3218,49300.0],["1997-02-26",4.3435,4.3435,4.2566,4.3001,42700.0],["1997-02-27",4.2784,4.387,4.2784,4.387,72600.0],["1997-02-28",4.387,4.387,4.3001,4.3218,54100.0],["1997-03-03",4.3218,4.3435,4.3001,4.3435,16300.0],["1997-03-04",4.3435,4.4087,4.3435,4.387,80000.0],["1997-03-05",4.387,4.387,4.2349,4.2349,174600.0],["1997-03-06",4.1915,4.2349,4.1915,4.2132,980800.0],["1997-03-07",4.2132,4.2566,4.2132,4.2132,180400.0],["1997-03-10",4.2132,4.2349,4.2132,4.2349,145400.0],["1997-03-11",4.2349,4.2566,4.2132,4.2349,102100.0],["1997-03-12",4.2566,4.2566,4.2349,4.2566,96500.0],["1997-03-13",4.2566,4.2566,4.2349,4.2349,74400.0],["1997-03-14",4.2349,4.2566,4.2349,4.2566,163600.0],["1997-03-17",4.2566,4.2784,4.2132,4.2132,122500.0],["1997-03-18",4.2349,4.2349,4.1698,4.1915,100700.0],["1997-03-19",4.1915,4.1915,4.1698,4.1915,81600.0],["1997-03-20",4.1698,4.1915,4.1481,4.1698,130300.0],["1997-03-21",4.1698,4.1915,4.1263,4.1698,111400.0],["1997-03-24",4.1698,4.2132,4.1698,4.2132,82800.0],["1997-03-25",4.2132,4.2132,4.1698,4.2132,79700.0],["1997-03-26",4.1915,4.2132,4.1698,4.1698,75600.0],["1997-03-27",4.1698,4.1915,4.1698,4.1698,72200.0],["1997-03-31",4.1481,4.1698,4.1046,4.1263,79700.0],["1997-04-01",4.1263,4.1263,4.0829,4.1046,76600.0],["1997-04-02",4.1046,4.1046,4.0178,4.0612,104400.0],["1997-04-03",4.0829,4.1046,4.0395,4.1046,468500.0],["1997-04-04",4.0829,4.1046,4.0395,4.0612,53300.0],["1997-04-07",4.0178,4.1046,4.0178,4.0612,91600.0],["1997-04-08",4.0612,4.0829,4.0395,4.0612,69300.0],["1997-04-09",4.0829,4.1046,4.0612,4.0612,89300.0],["1997-04-10",4.0829,4.0829,4.0395,4.0612,34400.0],["1997-04-11",4.0395,4.0612,4.0178,4.0178,32300.0],["1997-04-14",4.0178,4.0178,3.8657,3.9092,77500.0],["1997-04-15",3.9743,3.996,3.9092,3.9526,97200.0],["1997-04-16",3.9743,4.0178,3.9526,3.996,102000.0],["1997-04-17",4.0178,4.0395,3.996,3.996,73400.0],["1997-04-18",4.0178,4.0395,3.996,4.0178,72600.0],["1997-04-21",4.0178,4.0829,4.0178,4.0612,59500.0],["1997-04-22",4.0395,4.0829,4.0395,4.0612,82000.0],["1997-04-23",4.0829,4.1481,4.0829,4.1263,115200.0],["1997-04-24",4.1698,4.1915,4.1481,4.1698,49700.0],["1997-04-25",4.1698,4.1698,4.1481,4.1698,20800.0],["1997-04-28",4.1698,4.1915,4.1481,4.1698,29100.0],["1997-04-29",4.2132,4.2349,4.1915,4.2349,80400.0],["1997-04-30",4.2132,4.2566,4.1915,4.1915,120500.0],["1997-05-01",4.1515,4.2181,4.1293,4.1515,96300.0],["1997-05-02",4.1293,4.1515,4.1293,4.1293,147500.0],["1997-05-05",4.1293,4.1959,4.1293,4.1959,38200.0],["1997-05-06",4.1737,4.2181,4.1293,4.1515,47200.0],["1997-05-07",4.1515,4.1959,4.1293,4.1515,64300.0],["1997-05-08",4.1071,4.1515,4.1071,4.1293,44100.0],["1997-05-09",4.1515,4.1515,4.1071,4.1293,20500.0],["1997-05-12",4.1515,4.1515,4.0849,4.1293,75200.0],["1997-05-13",4.1293,4.1515,4.0849,4.1071,65300.0],["1997-05-14",4.1293,4.1737,4.1071,4.1737,69400.0],["1997-05-15",4.1737,4.2181,4.1737,4.2181,119900.0],["1997-05-16",4.2181,4.2403,4.1959,4.2181,146600.0],["1997-05-19",4.2403,4.2403,4.2181,4.2403,34500.0],["1997-05-20",4.2403,4.2403,4.2181,4.2403,104000.0],["1997-05-21",4.2847,4.3069,4.2403,4.2625,48800.0],["1997-05-22",4.2625,4.2625,4.2181,4.2403,164700.0],["1997-05-23",4.2625,4.2625,4.2403,4.2625,29000.0],["1997-05-27",4.2403,4.2625,4.2403,4.2625,26300.0],["1997-05-28",4.2625,4.2625,4.2403,4.2403,37200.0],["1997-05-29",4.2403,4.2625,4.2181,4.2181,35300.0],["1997-05-30",4.2403,4.2847,4.2181,4.2625,59300.0],["1997-06-02",4.2625,4.2847,4.2403,4.2625,61200.0],["1997-06-03",4.2847,4.2847,4.2403,4.2403,49000.0],["1997-06-04",4.2403,4.2625,4.2403,4.2625,46300.0],["1997-06-05",4.2625,4.3069,4.2403,4.2625,66500.0],["1997-06-06",4.2625,4.3069,4.2625,4.2847,163100.0],["1997-06-09",4.2847,4.3291,4.2847,4.3069,82900.0],["1997-06-10",4.3291,4.3291,4.2847,4.3069,82100.0],["1997-06-11",4.3069,4.3291,4.2847,4.3291,65200.0],["1997-06-12",4.3291,4.3513,4.3069,4.3513,66300.0],["1997-06-13",4.3513,4.3957,4.3291,4.3735,57000.0],["1997-06-16",4.3735,4.3735,4.3513,4.3513,49600.0],["1997-06-17",4.3513,4.3735,4.3291,4.3513,52000.0],["1997-06-18",4.3291,4.3735,4.3291,4.3513,57100.0],["1997-06-19",4.3735,4.4401,4.3513,4.4179,51500.0],["1997-06-20",4.3735,4.4179,4.3735,4.3735,85700.0],["1997-06-23",4.3957,4.3957,4.3291,4.3291,71900.0],["1997-06-24",4.3291,4.3402,4.2847,4.2958,106400.0],["1997-06-25",4.3069,4.3069,4.207,4.2514,161800.0],["1997-06-26",4.2514,4.2625,4.2403,4.2514,97000.0],["1997-06-27",4.2847,4.318,4.2625,4.3069,33400.0],["1997-06-30",4.3291,4.3513,4.2847,4.318,53700.0],["1997-07-01",4.318,4.3735,4.3069,4.3735,51500.0],["1997-07-02",4.3513,4.3735,4.3291,4.3624,50100.0],["1997-07-03",4.3624,4.4179,4.3624,4.3957,25800.0],["1997-07-07",4.4179,4.429,4.3735,4.3846,52300.0],["1997-07-08",4.3846,4.4179,4.3735,4.4179,55400.0],["1997-07-09",4.429,4.4401,4.3735,4.3846,62200.0],["1997-07-10",4.3957,4.429,4.3735,4.429,40000.0],["1997-07-11",4.4179,4.4401,4.4068,4.429,49400.0],["1997-07-14",4.429,4.4401,4.4068,4.429,31100.0],["1997-07-15",4.4179,4.4734,4.4179,4.4623,58800.0],["1997-07-16",4.4623,4.4956,4.4512,4.4845,73400.0],["1997-07-17",4.4845,4.4956,4.429,4.4845,59200.0],["1997-07-18",4.5178,4.5289,4.4623,4.5067,47900.0],["1997-07-21",4.4956,4.5067,4.4623,4.4845,42500.0],["1997-07-22",4.4956,4.5067,4.4734,4.4956,33400.0],["1997-07-23",4.5067,4.5178,4.4401,4.4623,63600.0],["1997-07-24",4.4734,4.4845,4.4623,4.4623,64200.0],["1997-07-25",4.4956,4.5955,4.4623,4.5955,95900.0],["1997-07-28",4.5955,4.6177,4.5511,4.5955,106300.0],["1997-07-29",4.5733,4.6622,4.5733,4.6622,65200.0],["1997-07-30",4.6511,4.6622,4.6177,4.6288,67600.0],["1997-07-31",4.6456,4.7136,4.6343,4.6909,48500.0],["1997-08-01",4.6683,4.7023,4.6456,4.6796,48400.0],["1997-08-04",4.6683,4.7249,4.6683,4.7249,84300.0],["1997-08-05",4.7023,4.7929,4.7023,4.7929,96900.0],["1997-08-06",4.7929,4.7929,4.7023,4.7363,39500.0],["1997-08-07",4.7363,4.7929,4.7363,4.7816,39400.0],["1997-08-08",4.7703,4.7929,4.7249,4.7363,45900.0],["1997-08-11",4.7816,4.7929,4.7363,4.7476,71200.0],["1997-08-12",4.7589,4.7816,4.7363,4.7589,33100.0],["1997-08-13",4.7703,4.7816,4.7249,4.7589,47400.0],["1997-08-14",4.7476,4.7703,4.7476,4.7589,33000.0],["1997-08-15",4.7589,4.7589,4.7023,4.7023,28700.0],["1997-08-18",4.7023,4.7136,4.6796,4.7023,54600.0],["1997-08-19",4.7023,4.7023,4.6909,4.6909,70900.0],["1997-08-20",4.6796,4.6796,4.6683,4.6683,72300.0],["1997-08-21",4.6909,4.7363,4.6909,4.7363,118800.0],["1997-08-22",4.7136,4.7363,4.6909,4.7363,61600.0],["1997-08-25",4.7476,4.7589,4.7136,4.7136,50300.0],["1997-08-26",4.7023,4.7023,4.6796,4.7023,42200.0],["1997-08-27",4.7023,4.7023,4.6796,4.7023,53100.0],["1997-08-28",4.7136,4.7136,4.7023,4.7136,27200.0],["1997-08-29",4.7136,4.7476,4.6909,4.7363,50700.0],["1997-09-02",4.7136,4.7363,4.7023,4.7363,42300.0],["1997-09-03",4.7363,4.7363,4.7249,4.7363,46000.0],["1997-09-04",4.7476,4.7589,4.7363,4.7476,33900.0],["1997-09-05",4.7363,4.7589,4.7249,4.7476,50800.0],["1997-09-08",4.7363,4.7589,4.7249,4.7476,48200.0],["1997-09-09",4.7589,4.7589,4.7363,4.7363,53600.0],["1997-09-10",4.7476,4.7589,4.7023,4.7476,71800.0],["1997-09-11",4.7476,4.8269,4.7363,4.7929,79300.0],["1997-09-12",4.7929,4.8836,4.7703,4.8836,43200.0],["1997-09-15",4.8722,4.8949,4.8609,4.8949,41100.0],["1997-09-16",4.8836,4.9289,4.8722,4.8722,73100.0],["1997-09-17",4.8722,4.8949,4.8156,4.8496,53900.0],["1997-09-18",4.8269,4.8836,4.8042,4.8609,42900.0],["1997-09-19",4.8836,4.8836,4.8382,4.8496,45400.0],["1997-09-22",4.8382,4.8722,4.8042,4.8269,45400.0],["1997-09-23",4.8269,4.8722,4.8042,4.8609,31600.0],["1997-09-24",4.8609,4.9176,4.8496,4.8949,42300.0],["1997-09-25",4.9176,4.9402,4.8949,4.8949,35600.0],["1997-09-26",4.8949,4.9402,4.8949,4.9289,30400.0],["1997-09-29",4.9176,4.9516,4.8949,4.9062,24800.0],["1997-09-30",4.8949,5.0082,4.8949,4.9742,84700.0],["1997-10-01",4.9742,5.0535,4.9516,5.0309,73800.0],["1997-10-02",5.0082,5.0309,4.9516,4.9742,34400.0],["1997-10-03",4.9969,5.0309,4.9629,4.9855,46500.0],["1997-10-06",4.9742,5.0535,4.9742,5.0082,38200.0],["1997-10-07",5.0195,5.0535,4.9742,4.9855,46300.0],["1997-10-08",4.9742,4.9742,4.8836,4.9176,60400.0],["1997-10-09",4.9176,4.9402,4.8722,4.9176,35700.0],["1997-10-10",4.9176,4.9289,4.8949,4.9176,27200.0],["1997-10-13",4.9062,4.9176,4.8949,4.8949,24900.0],["1997-10-14",4.9062,4.9062,4.8496,4.8722,51500.0],["1997-10-15",4.8496,4.9289,4.8496,4.9289,48400.0],["1997-10-16",4.9402,4.9855,4.9176,4.9629,40900.0],["1997-10-17",4.9516,4.9742,4.9176,4.9289,18900.0],["1997-10-20",4.9515,5.0082,4.9289,5.0082,31700.0],["1997-10-21",5.0082,5.0082,4.9062,4.9629,41300.0],["1997-10-22",4.9855,5.0535,4.9289,5.0422,50100.0],["1997-10-23",4.9062,4.9629,4.8382,4.8496,132500.0],["1997-10-24",4.8269,4.8382,4.7589,4.8269,682600.0],["1997-10-27",4.8722,4.8722,4.7589,4.7703,136000.0],["1997-10-28",4.7023,4.8382,4.623,4.8042,109800.0],["1997-10-29",4.8042,4.8496,4.7816,4.8042,77500.0],["1997-10-30",4.776,4.8223,4.7645,4.7876,46200.0],["1997-10-31",4.776,4.8223,4.7298,4.8223,66200.0],["1997-11-03",4.8454,4.9032,4.8339,4.9032,62800.0],["1997-11-04",4.8801,4.9148,4.8685,4.8685,48900.0],["1997-11-05",4.857,4.857,4.7298,4.8339,62900.0],["1997-11-06",4.8339,4.9264,4.8223,4.8917,46000.0],["1997-11-07",4.8801,4.8801,4.8223,4.8454,48200.0],["1997-11-10",4.8685,4.9032,4.8223,4.8454,62800.0],["1997-11-11",4.857,4.8801,4.8454,4.8801,62300.0],["1997-11-12",4.857,4.9032,4.8107,4.8107,53800.0],["1997-11-13",4.8339,4.857,4.7992,4.8107,37900.0],["1997-11-14",4.857,4.9032,4.8339,4.8801,28200.0],["1997-11-17",4.8917,4.9032,4.8339,4.8339,63900.0],["1997-11-18",4.857,4.8917,4.8339,4.857,45100.0],["1997-11-19",4.8801,4.8917,4.857,4.8801,54600.0],["1997-11-20",4.9032,4.9032,4.8223,4.8454,79700.0],["1997-11-21",4.857,4.857,4.7992,4.8107,295800.0],["1997-11-24",4.776,4.8107,4.7413,4.7645,84800.0],["1997-11-25",4.7645,4.7876,4.7298,4.7413,63500.0],["1997-11-26",4.7413,4.776,4.7182,4.7413,60300.0],["1997-11-28",4.7182,4.7413,4.7182,4.7298,15800.0],["1997-12-01",4.7182,4.7529,4.6951,4.7298,66600.0],["1997-12-02",4.7298,4.857,4.7182,4.857,57500.0],["1997-12-03",4.857,4.9032,4.857,4.9032,58400.0],["1997-12-04",4.9264,4.9379,4.8801,4.9264,59700.0],["1997-12-05",4.9264,4.9726,4.9264,4.9611,74400.0],["1997-12-08",4.9726,5.0189,4.9611,5.0189,51000.0],["1997-12-09",5.0189,5.0189,4.9264,4.9842,39200.0],["1997-12-10",4.9958,5.0073,4.9611,4.9958,44400.0],["1997-12-11",4.9958,5.0304,4.9726,5.0189,82300.0],["1997-12-12",4.9958,5.0304,4.9958,4.9958,33000.0],["1997-12-15",4.9958,5.0073,4.9495,4.9958,46600.0],["1997-12-16",5.0073,5.0767,4.9958,5.0651,78900.0],["1997-12-17",5.0651,5.1808,5.0651,5.123,53800.0],["1997-12-18",5.1345,5.1577,5.0651,5.1461,48700.0],["1997-12-19",5.1461,5.1808,5.1114,5.123,54800.0],["1997-12-22",5.0998,5.1114,5.042,5.0883,46200.0],["1997-12-23",5.0998,5.1577,5.0767,5.1114,26600.0],["1997-12-24",5.123,5.123,5.0883,5.1114,8400.0],["1997-12-26",5.1345,5.1808,5.1114,5.1808,19700.0],["1997-12-29",5.1692,5.2964,5.1345,5.2964,35200.0],["1997-12-30",5.2964,5.2964,5.2502,5.2849,137400.0],["1997-12-31",5.308,5.3196,5.1923,5.2039,30500.0],["1998-01-02",5.227,5.2617,5.1808,5.2617,38600.0],["1998-01-05",5.2617,5.2617,5.1923,5.2386,41800.0],["1998-01-06",5.2502,5.2733,5.1808,5.227,64700.0],["1998-01-07",5.2039,5.2502,5.1461,5.2502,64500.0],["1998-01-08",5.2502,5.2502,5.1923,5.2039,32000.0],["1998-01-09",5.1923,5.2386,5.1577,5.2386,72300.0],["1998-01-12",5.2039,5.227,5.1114,5.1461,58600.0],["1998-01-13",5.1345,5.2386,5.0767,5.2155,80200.0],["1998-01-14",5.2617,5.308,5.2386,5.2617,87000.0],["1998-01-15",5.2386,5.2849,5.2386,5.2386,37100.0],["1998-01-16",5.2617,5.2964,5.2502,5.2617,54400.0],["1998-01-20",5.2617,5.2849,5.2386,5.2733,92800.0],["1998-01-21",5.2733,5.2964,5.2502,5.2849,53300.0],["1998-01-22",5.2849,5.2849,5.1692,5.2039,111700.0],["1998-01-23",5.2155,5.227,5.0998,5.1114,83500.0],["1998-01-26",5.0883,5.1692,5.0883,5.1345,56000.0],["1998-01-27",5.1577,5.2964,5.1577,5.2964,63700.0],["1998-01-28",5.2386,5.3427,5.2386,5.3311,55300.0],["1998-01-29",5.3195,5.4121,5.2964,5.3658,92200.0],["1998-01-30",5.3851,5.3969,5.3262,5.3262,72400.0],["1998-02-02",5.3498,5.3969,5.3262,5.3734,109600.0],["1998-02-03",5.3734,5.3734,5.2319,5.2555,89200.0],["1998-02-04",5.2791,5.2791,5.2084,5.2555,62500.0],["1998-02-05",5.2791,5.3026,5.2555,5.2791,68500.0],["1998-02-06",5.2791,5.2909,5.2437,5.2437,47300.0],["1998-02-09",5.2673,5.3498,5.2555,5.3498,52000.0],["1998-02-10",5.3498,5.4205,5.3498,5.3616,81500.0],["1998-02-11",5.3144,5.338,5.2909,5.3026,73900.0],["1998-02-12",5.2909,5.3144,5.2673,5.3026,34800.0],["1998-02-13",5.2909,5.3144,5.2673,5.2791,63200.0],["1998-02-17",5.2909,5.2909,5.2555,5.2791,48700.0],["1998-02-18",5.2791,5.2791,5.2319,5.2319,63000.0],["1998-02-19",5.2437,5.2555,5.173,5.173,35700.0],["1998-02-20",5.1495,5.1495,5.0905,5.1023,62400.0],["1998-02-23",5.0905,5.0905,5.0434,5.067,69600.0],["1998-02-24",5.0905,5.0905,5.0552,5.067,59100.0],["1998-02-25",5.0788,5.1377,5.0788,5.1259,30900.0],["1998-02-26",5.1495,5.1848,5.1141,5.1377,51000.0],["1998-02-27",5.1259,5.1259,5.0434,5.0788,74800.0],["1998-03-02",5.0905,5.1377,5.0198,5.0198,86000.0],["1998-03-03",5.067,5.0788,5.0316,5.0316,65900.0],["1998-03-04",5.0434,5.1023,5.0198,5.0905,112000.0],["1998-03-05",5.1023,5.1377,5.0552,5.0552,44800.0],["1998-03-06",5.0788,5.1141,5.0434,5.1141,53500.0],["1998-03-09",5.1141,5.1259,5.0788,5.1259,60300.0],["1998-03-10",5.1259,5.1259,5.067,5.067,62600.0],["1998-03-11",5.067,5.0905,5.067,5.0788,55800.0],["1998-03-12",5.1023,5.2319,5.0905,5.2319,63200.0],["1998-03-13",5.2437,5.2555,5.1789,5.1966,39900.0],["1998-03-16",5.1848,5.2084,5.1612,5.1848,48900.0],["1998-03-17",5.173,5.1966,5.1023,5.1612,41700.0],["1998-03-18",5.1495,5.173,5.1141,5.173,23700.0],["1998-03-19",5.173,5.1848,5.1141,5.1377,53500.0],["1998-03-20",5.1377,5.173,5.1259,5.1495,43300.0],["1998-03-23",5.1259,5.1966,5.1259,5.173,37400.0],["1998-03-24",5.1848,5.2202,5.0434,5.0905,222400.0],["1998-03-25",5.1141,5.1612,5.1141,5.1612,47900.0],["1998-03-26",5.1612,5.1612,5.067,5.067,59300.0],["1998-03-27",5.0788,5.1141,5.067,5.0905,34000.0],["1998-03-30",5.067,5.1141,5.0552,5.0905,29100.0],["1998-03-31",5.0788,5.1848,5.0788,5.1848,57800.0],["1998-04-01",5.1612,5.2437,5.1141,5.2319,28500.0],["1998-04-02",5.2555,5.2555,5.173,5.2202,175500.0],["1998-04-03",5.1966,5.2791,5.1848,5.2673,24100.0],["1998-04-06",5.2673,5.2791,5.2319,5.2437,27300.0],["1998-04-07",5.2319,5.2319,5.1377,5.2084,36900.0],["1998-04-08",5.1848,5.1966,5.1495,5.1848,19500.0],["1998-04-09",5.1848,5.2202,5.173,5.2084,24000.0],["1998-04-13",5.2319,5.2791,5.1966,5.2791,54400.0],["1998-04-14",5.2555,5.3616,5.2437,5.2555,89500.0],["1998-04-15",5.2555,5.2791,5.2202,5.2319,57900.0],["1998-04-16",5.2555,5.3026,5.2319,5.3026,26500.0],["1998-04-17",5.3026,5.3262,5.2555,5.2909,26600.0],["1998-04-20",5.3144,5.3144,5.2555,5.2555,49700.0],["1998-04-21",5.2437,5.2673,5.2319,5.2673,29500.0],["1998-04-22",5.2437,5.2555,5.2319,5.2437,16100.0],["1998-04-23",5.2673,5.2673,5.2084,5.2437,35200.0],["1998-04-24",5.2555,5.2791,5.1848,5.1848,47000.0],["1998-04-27",5.1848,5.1848,5.067,5.1023,117500.0],["1998-04-28",5.1259,5.1495,5.1023,5.1259,63600.0],["1998-04-29",5.1141,5.1377,5.1023,5.1377,120900.0],["1998-04-30",5.1377,5.2555,5.1377,5.2437,100600.0],["1998-05-01",5.2884,5.3365,5.2404,5.3245,51700.0],["1998-05-04",5.3245,5.3245,5.1923,5.2884,177100.0],["1998-05-05",5.2764,5.3125,5.2404,5.3125,50300.0],["1998-05-06",5.3005,5.3125,5.2404,5.2764,26000.0],["1998-05-07",5.2644,5.2644,5.2404,5.2644,71800.0],["1998-05-08",5.2404,5.2644,5.2043,5.2163,87000.0],["1998-05-11",5.2283,5.2283,5.1202,5.1442,106000.0],["1998-05-12",5.1442,5.1682,5.0721,5.0721,120100.0],["1998-05-13",5.0601,5.0841,5.024,5.0841,47000.0],["1998-05-14",5.0721,5.1202,5.0601,5.1082,37600.0],["1998-05-15",5.1322,5.2163,5.1322,5.2043,66800.0],["1998-05-18",5.1923,5.2404,5.1923,5.2163,31900.0],["1998-05-19",5.2163,5.2884,5.1923,5.2283,134900.0],["1998-05-20",5.2163,5.2163,5.0841,5.0961,43900.0],["1998-05-21",5.1202,5.1202,5.0721,5.0961,41100.0],["1998-05-22",5.0841,5.0961,5.0481,5.0841,47800.0],["1998-05-26",5.0481,5.0721,4.9279,4.9519,49400.0],["1998-05-27",4.9279,4.9519,4.8918,4.9279,52700.0],["1998-05-28",4.9279,4.9639,4.9158,4.9399,57400.0],["1998-05-29",4.9279,4.9759,4.9279,4.9519,40800.0],["1998-06-01",4.9399,4.9639,4.9038,4.9399,35200.0],["1998-06-02",4.9639,5.2644,4.9639,5.1562,105500.0],["1998-06-03",5.1562,5.1803,5.1082,5.1202,30200.0],["1998-06-04",5.1202,5.1442,5.0841,5.1082,30700.0],["1998-06-05",5.1202,5.1803,5.1082,5.1562,20400.0],["1998-06-08",5.1682,5.2644,5.1682,5.2163,38800.0],["1998-06-09",5.1923,5.2644,5.1562,5.2283,56500.0],["1998-06-10",5.1923,5.2764,5.1923,5.2043,42400.0],["1998-06-11",5.2043,5.2283,5.1683,5.1803,38000.0],["1998-06-12",5.1683,5.1923,5.0721,5.1322,25000.0],["1998-06-15",5.0961,5.0961,5.024,5.0481,30900.0],["1998-06-16",5.024,5.1562,5.024,5.1322,30600.0],["1998-06-17",5.0961,5.1202,5.024,5.0721,41100.0],["1998-06-18",5.0481,5.0601,5.012,5.0481,29000.0],["1998-06-19",5.024,5.0721,4.9519,5.024,42200.0],["1998-06-22",5.0481,5.0961,5.024,5.0601,26500.0],["1998-06-23",5.0721,5.0961,4.9639,4.988,71900.0],["1998-06-24",4.9519,5.0,4.9519,5.0,40800.0],["1998-06-25",5.0,5.0,4.9279,4.9519,34200.0],["1998-06-26",4.9519,5.0,4.9399,4.9639,24800.0],["1998-06-29",4.9519,4.988,4.9279,4.9639,29300.0],["1998-06-30",4.9279,4.9759,4.9038,4.9038,68100.0],["1998-07-01",4.9279,4.9639,4.9038,4.9639,43300.0],["1998-07-02",4.9519,4.9639,4.9279,4.9399,35700.0],["1998-07-06",4.9279,5.1442,4.9158,4.9399,45700.0],["1998-07-07",4.9399,5.0,4.9399,4.988,91900.0],["1998-07-08",4.988,5.0481,4.988,5.012,36300.0],["1998-07-09",5.024,5.0481,5.0,5.036,34900.0],["1998-07-10",5.024,5.036,4.988,4.988,25400.0],["1998-07-13",4.9759,5.0,4.9399,4.9759,30900.0],["1998-07-14",4.9519,5.0,4.9519,5.0,35200.0],["1998-07-15",5.0,5.0841,5.0,5.0841,113200.0],["1998-07-16",5.0721,5.1923,5.0721,5.1803,44800.0],["1998-07-17",5.1803,5.2043,5.1442,5.1562,42600.0],["1998-07-20",5.1803,5.2043,5.1442,5.1923,33700.0],["1998-07-21",5.1923,5.2644,5.1923,5.2404,50400.0],["1998-07-22",5.2163,5.2283,5.1442,5.1803,37300.0],["1998-07-23",5.1562,5.1923,5.1202,5.1442,33300.0],["1998-07-24",5.1442,5.2043,5.1442,5.1923,47600.0],["1998-07-27",5.2163,5.2163,5.1202,5.1562,35200.0],["1998-07-28",5.1322,5.1803,5.036,5.0721,76000.0],["1998-07-29",5.024,5.0481,4.8798,4.8918,58000.0],["1998-07-30",4.9038,5.0,4.9038,4.9759,36200.0],["1998-07-31",4.9489,4.998,4.8752,4.8752,53600.0],["1998-08-03",4.8261,4.8998,4.8016,4.863,58900.0],["1998-08-04",4.863,4.9121,4.6665,4.7402,78200.0],["1998-08-05",4.7279,4.8384,4.6174,4.8384,104800.0],["1998-08-06",4.7647,4.9121,4.7647,4.9121,35600.0],["1998-08-07",4.9244,5.1823,4.9244,5.17,74900.0],["1998-08-10",5.1577,5.17,5.0963,5.1454,27500.0],["1998-08-11",5.1086,5.1086,5.0349,5.0717,50700.0],["1998-08-12",5.0717,5.1086,5.0594,5.0963,32600.0],["1998-08-13",5.0594,5.1086,5.0103,5.0472,111500.0],["1998-08-14",5.0472,5.0472,4.998,5.0226,18100.0],["1998-08-17",5.0472,5.0472,4.9366,4.998,74400.0],["1998-08-18",5.0103,5.0349,4.9858,5.0349,26400.0],["1998-08-19",5.0472,5.0472,4.9612,4.9612,51300.0],["1998-08-20",4.998,5.0103,4.9366,5.0103,42500.0],["1998-08-21",5.0226,5.0226,4.9244,4.9244,34600.0],["1998-08-24",4.9244,4.9612,4.863,4.9121,42400.0],["1998-08-25",4.9366,5.0717,4.9121,5.0594,69600.0],["1998-08-26",5.0103,5.0226,4.8384,4.9366,48300.0],["1998-08-27",4.9366,4.9366,4.7279,4.7893,52300.0],["1998-08-28",4.8138,4.863,4.7647,4.777,35400.0],["1998-08-31",4.7402,4.7893,4.4454,4.5191,88100.0],["1998-09-01",4.4209,4.691,4.3963,4.691,80400.0],["1998-09-02",4.691,4.7647,4.6174,4.6419,51700.0],["1998-09-03",4.6174,4.9244,4.5928,4.9121,65000.0],["1998-09-04",4.9121,4.9612,4.863,4.9121,37300.0],["1998-09-08",4.9244,5.0103,4.9244,4.998,47200.0],["1998-09-09",4.9858,5.084,4.9858,5.0717,38500.0],["1998-09-10",5.0963,5.0963,4.9244,4.9858,63000.0],["1998-09-11",4.9858,5.0349,4.8875,4.9121,50400.0],["1998-09-14",4.8875,4.9612,4.863,4.9366,37000.0],["1998-09-15",4.9121,4.9121,4.8384,4.9121,43600.0],["1998-09-16",4.863,4.8875,4.8138,4.8875,30500.0],["1998-09-17",4.863,4.9121,4.8138,4.9121,22400.0],["1998-09-18",4.9612,5.2314,4.9121,5.2314,48100.0],["1998-09-21",5.17,5.2314,5.0594,5.2314,24100.0],["1998-09-22",5.2068,5.3787,5.2068,5.3173,56600.0],["1998-09-23",5.2682,5.4033,5.2314,5.4033,33200.0],["1998-09-24",5.3542,5.3542,5.1945,5.2805,38800.0],["1998-09-25",5.2805,5.3051,5.2068,5.2805,33100.0],["1998-09-28",5.2559,5.3051,5.1454,5.1577,52700.0],["1998-09-29",5.1331,5.2191,5.0349,5.2068,56300.0],["1998-09-30",5.2314,5.2805,5.1823,5.2314,42400.0],["1998-10-01",5.1945,5.2314,5.1331,5.1454,19000.0],["1998-10-02",5.1208,5.1577,5.0963,5.1331,57600.0],["1998-10-05",5.1086,5.1331,4.9489,4.9489,71300.0],["1998-10-06",4.9244,4.9612,4.7033,4.7033,90400.0],["1998-10-07",4.6419,4.6419,4.3718,4.3963,1142100.0],["1998-10-08",4.077,4.2735,3.9297,4.1998,324800.0],["1998-10-09",4.2244,4.5805,4.2244,4.5437,150000.0],["1998-10-12",4.5682,4.6419,4.5437,4.5805,144400.0],["1998-10-13",4.5682,4.5805,4.4946,4.4946,53500.0],["1998-10-14",4.5191,4.5682,4.4209,4.4454,45900.0],["1998-10-15",4.47,4.6051,4.4454,4.5437,90800.0],["1998-10-16",4.5191,4.5928,4.5191,4.5437,39000.0],["1998-10-19",4.5682,4.5928,4.5437,4.556,47400.0],["1998-10-20",4.5805,4.6296,4.5437,4.5805,98700.0],["1998-10-21",4.5682,4.6174,4.5682,4.6051,75500.0],["1998-10-22",4.5682,4.6174,4.5191,4.6051,137700.0],["1998-10-23",4.5682,4.6174,4.5682,4.5928,80400.0],["1998-10-26",4.6051,4.6051,4.5805,4.6051,66300.0],["1998-10-27",4.6051,4.6174,4.5437,4.5437,102100.0],["1998-10-28",4.5437,4.5928,4.5191,4.5805,65800.0],["1998-10-29",4.5805,4.6051,4.5437,4.5928,70600.0],["1998-10-30",4.5787,4.6416,4.5032,4.5536,81200.0],["1998-11-02",4.5661,4.7171,4.5661,4.6668,106900.0],["1998-11-03",4.6542,4.6919,4.629,4.6416,102400.0],["1998-11-04",4.629,4.7548,4.629,4.7548,92400.0],["1998-11-05",4.7297,4.8051,4.7045,4.7297,420600.0],["1998-11-06",4.7045,4.7297,4.6542,4.7297,67500.0],["1998-11-09",4.7045,4.7422,4.6542,4.7045,56600.0],["1998-11-10",4.6793,4.7045,4.6416,4.6542,41100.0],["1998-11-11",4.6416,4.7297,4.6416,4.6416,51100.0],["1998-11-12",4.6793,4.6793,4.629,4.6668,69200.0],["1998-11-13",4.6416,4.6793,4.629,4.6668,24500.0],["1998-11-16",4.6416,4.6793,4.629,4.629,37600.0],["1998-11-17",4.6164,4.6793,4.6039,4.6668,61900.0],["1998-11-18",4.6542,4.7548,4.6542,4.7297,68500.0],["1998-11-19",4.7422,4.7422,4.629,4.6542,60000.0],["1998-11-20",4.6542,4.6919,4.6416,4.6416,46500.0],["1998-11-23",4.6919,4.7297,4.629,4.629,100100.0],["1998-11-24",4.6164,4.6668,4.5787,4.6039,80500.0],["1998-11-25",4.5661,4.6416,4.5536,4.5536,59600.0],["1998-11-27",4.5536,4.5787,4.4907,4.541,33300.0],["1998-11-30",4.541,4.5661,4.4529,4.5536,52800.0],["1998-12-01",4.5536,4.7297,4.5536,4.7297,62400.0],["1998-12-02",4.7548,4.7548,4.6793,4.6919,78400.0],["1998-12-03",4.6919,4.7674,4.6542,4.7171,64700.0],["1998-12-04",4.7297,4.7548,4.7045,4.7171,35500.0],["1998-12-07",4.7297,4.7548,4.6793,4.6919,92100.0],["1998-12-08",4.7045,4.7045,4.4781,4.5032,69300.0],["1998-12-09",4.4781,4.629,4.4529,4.629,88600.0],["1998-12-10",4.6039,4.7045,4.6039,4.6542,81400.0],["1998-12-11",4.6416,4.7297,4.629,4.7171,80600.0],["1998-12-14",4.6919,4.7045,4.5536,4.5913,48100.0],["1998-12-15",4.629,4.7171,4.629,4.7171,56100.0],["1998-12-16",4.6793,4.7045,4.5661,4.5787,59100.0],["1998-12-17",4.5536,4.6416,4.5536,4.629,70300.0],["1998-12-18",4.6668,4.8177,4.6542,4.78,136600.0],["1998-12-21",4.7926,4.9687,4.78,4.9309,177700.0],["1998-12-22",4.9309,4.9561,4.8806,4.8932,95200.0],["1998-12-23",4.8806,4.9687,4.8806,4.9561,42700.0],["1998-12-24",4.9561,4.9812,4.9435,4.9687,23200.0],["1998-12-28",4.9687,5.0819,4.9687,5.0567,69200.0],["1998-12-29",5.0441,5.2077,5.0441,5.1825,47400.0],["1998-12-30",5.1573,5.2328,5.0944,5.107,58500.0],["1998-12-31",5.0819,5.2328,5.0819,5.2077,36000.0],["1999-01-04",5.1951,5.258,5.1196,5.1825,154900.0],["1999-01-05",5.1573,5.3586,5.1322,5.346,54700.0],["1999-01-06",5.3334,5.3586,5.2077,5.2328,70500.0],["1999-01-07",5.2328,5.2831,5.0819,5.0819,67500.0],["1999-01-08",5.0567,5.0819,4.9812,5.019,51800.0],["1999-01-11",4.9938,5.0064,4.8806,4.9183,67200.0],["1999-01-12",4.9183,4.9309,4.8554,4.8806,44800.0],["1999-01-13",4.8303,4.9561,4.7926,4.9309,77900.0],["1999-01-14",4.9561,5.107,4.9561,5.0819,78500.0],["1999-01-15",5.0567,5.0693,5.0441,5.0567,82300.0],["1999-01-19",5.0316,5.107,4.9812,5.0819,87500.0],["1999-01-20",5.0819,5.1573,5.0567,5.1196,83000.0],["1999-01-21",5.1322,5.1699,5.1322,5.1322,58200.0],["1999-01-22",5.1196,5.1322,5.0819,5.107,34000.0],["1999-01-25",5.0819,5.1825,5.0567,5.1322,43400.0],["1999-01-26",5.1322,5.2328,5.1322,5.2077,36800.0],["1999-01-27",5.2077,5.2454,5.1825,5.2077,50800.0],["1999-01-28",5.1825,5.2454,5.1573,5.1825,40200.0],["1999-01-29",5.1691,5.1691,5.0663,5.1305,41800.0],["1999-02-01",5.1177,5.1691,5.0663,5.1177,68700.0],["1999-02-02",5.0663,5.0791,4.9248,5.0663,40500.0],["1999-02-03",5.0663,5.092,4.9505,5.0277,66500.0],["1999-02-04",4.9377,4.9891,4.8862,4.9634,93900.0],["1999-02-05",4.9634,5.0277,4.9634,4.9634,51400.0],["1999-02-08",4.9634,5.0148,4.9634,4.9762,34600.0],["1999-02-09",4.9762,5.0405,4.9762,5.002,38900.0],["1999-02-10",4.9891,5.0148,4.912,4.9634,39900.0],["1999-02-11",4.9634,4.9891,4.9377,4.9377,54500.0],["1999-02-12",4.9377,4.9634,4.8862,4.8991,110000.0],["1999-02-16",4.9248,4.9634,4.8091,4.8348,35100.0],["1999-02-17",4.8219,4.8862,4.8091,4.8348,32200.0],["1999-02-18",4.8605,4.912,4.8348,4.8734,49100.0],["1999-02-19",4.912,4.912,4.8477,4.8605,34100.0],["1999-02-22",4.912,5.002,4.8991,4.9891,83400.0],["1999-02-23",5.092,5.1305,5.0791,5.1048,57400.0],["1999-02-24",5.0663,5.1177,5.002,5.0148,54100.0],["1999-02-25",4.9891,5.0148,4.8862,4.9377,31800.0],["1999-02-26",4.9634,4.9634,4.7577,4.7705,55500.0],["1999-03-01",4.8219,4.912,4.8091,4.8348,208300.0],["1999-03-02",4.8091,4.9891,4.8091,4.9248,47300.0],["1999-03-03",4.9762,4.9891,4.9248,4.9762,42500.0],["1999-03-04",4.9762,5.0405,4.9634,5.0277,65000.0],["1999-03-05",5.0277,5.092,5.0277,5.0405,121100.0],["1999-03-08",5.0405,5.0405,4.8605,4.8605,37100.0],["1999-03-09",4.8477,4.912,4.7834,4.8091,74200.0],["1999-03-10",4.7705,4.7834,4.6548,4.6676,82300.0],["1999-03-11",4.6676,4.7319,4.6419,4.6934,56500.0],["1999-03-12",4.7191,4.8348,4.7191,4.7577,55700.0],["1999-03-15",4.7834,4.7834,4.7062,4.7448,28300.0],["1999-03-16",4.7319,4.7962,4.6419,4.6419,50000.0],["1999-03-17",4.6676,4.7062,4.6548,4.6676,41000.0],["1999-03-18",4.6805,4.6805,4.6033,4.6676,55700.0],["1999-03-19",4.6676,4.6805,4.5776,4.6162,59300.0],["1999-03-22",4.6034,4.6419,4.5648,4.6419,55400.0],["1999-03-23",4.6291,4.6676,4.6291,4.6548,42000.0],["1999-03-24",4.6805,4.6805,4.6291,4.6548,40200.0],["1999-03-25",4.6162,4.6162,4.4619,4.4876,108200.0],["1999-03-26",4.5005,4.5262,4.4362,4.4619,75600.0],["1999-03-29",4.4748,4.5519,4.4233,4.4748,139000.0],["1999-03-30",4.4362,4.4748,4.3976,4.449,62700.0],["1999-03-31",4.4233,4.4619,4.359,4.4233,86400.0],["1999-04-01",4.4233,4.4233,4.269,4.359,54800.0],["1999-04-05",4.3719,4.4748,4.3719,4.3976,75500.0],["1999-04-06",4.4233,4.5005,4.359,4.4619,45100.0],["1999-04-07",4.4876,4.4876,4.3976,4.449,32700.0],["1999-04-08",4.3976,4.449,4.3848,4.4233,53300.0],["1999-04-09",4.3976,4.4105,4.359,4.3976,58200.0],["1999-04-12",4.3976,4.4748,4.3848,4.4748,50000.0],["1999-04-13",4.5005,4.5262,4.4619,4.4619,53100.0],["1999-04-14",4.4876,4.6419,4.449,4.6419,104400.0],["1999-04-15",4.6291,4.9377,4.6291,4.9248,135200.0],["1999-04-16",4.9377,5.0148,4.9248,4.9505,90900.0],["1999-04-19",4.9505,5.1306,4.9505,5.0534,77800.0],["1999-04-20",5.0663,5.0791,4.9891,4.9891,31200.0],["1999-04-21",5.0277,5.1434,5.0277,5.0663,67400.0],["1999-04-22",5.1048,5.1306,5.0405,5.0791,41300.0],["1999-04-23",5.0534,5.0791,5.0277,5.0405,42800.0],["1999-04-26",5.0534,5.092,5.0148,5.0534,58700.0],["1999-04-27",5.0534,5.0663,5.002,5.0277,56000.0],["1999-04-28",5.0405,5.0405,5.002,5.0148,34400.0],["1999-04-29",5.0148,5.0277,4.9891,5.002,85700.0],["1999-04-30",5.0288,5.042,4.9235,4.9498,45500.0],["1999-05-03",4.9235,5.0157,4.8972,4.9103,58900.0],["1999-05-04",4.8708,5.042,4.8708,4.963,46400.0],["1999-05-05",4.9893,4.9893,4.8182,4.8577,37500.0],["1999-05-06",4.884,5.042,4.8708,4.9893,53100.0],["1999-05-07",5.0157,5.121,5.0157,5.121,84800.0],["1999-05-10",5.0946,5.1078,4.9762,5.0288,53500.0],["1999-05-11",5.0551,5.121,5.042,5.121,42200.0],["1999-05-12",5.121,5.1473,5.0815,5.1473,40600.0],["1999-05-13",5.1078,5.1605,5.0815,5.1473,39300.0],["1999-05-14",5.1341,5.1868,5.121,5.1605,83800.0],["1999-05-17",5.1605,5.2263,5.1605,5.1605,25900.0],["1999-05-18",5.1473,5.1605,5.0815,5.121,50300.0],["1999-05-19",5.0815,5.2131,5.0815,5.1868,76400.0],["1999-05-20",5.2395,5.3579,5.2263,5.3448,64500.0],["1999-05-21",5.3711,5.3974,5.3316,5.3579,57700.0],["1999-05-24",5.3711,5.3711,5.3184,5.3448,39200.0],["1999-05-25",5.3579,5.3579,5.1341,5.1736,55400.0],["1999-05-26",5.2,5.2131,5.121,5.2,32400.0],["1999-05-27",5.2131,5.2131,5.1736,5.1868,16200.0],["1999-05-28",5.1736,5.2789,5.1605,5.2131,31200.0],["1999-06-01",5.1605,5.1736,5.0815,5.1473,46500.0],["1999-06-02",5.121,5.1341,5.0815,5.1341,37700.0],["1999-06-03",5.121,5.1868,5.0288,5.1078,35700.0],["1999-06-04",5.1341,5.1868,5.1341,5.1473,21900.0],["1999-06-07",5.1736,5.1868,5.121,5.1341,47300.0],["1999-06-08",5.1341,5.1473,5.0683,5.0979,26600.0],["1999-06-09",5.1341,5.1341,5.0946,5.1341,22800.0],["1999-06-10",5.1078,5.1341,5.0946,5.121,17500.0],["1999-06-11",5.1078,5.1341,5.0683,5.0683,16100.0],["1999-06-14",4.9762,4.9762,4.8972,4.9103,50500.0],["1999-06-15",4.8708,4.9367,4.8577,4.9103,53500.0],["1999-06-16",4.9367,4.9367,4.8182,4.8314,56400.0],["1999-06-17",4.8445,4.8972,4.8445,4.8577,37500.0],["1999-06-18",4.7392,4.7392,4.6339,4.7392,127600.0],["1999-06-21",4.7787,4.7787,4.6734,4.6997,63400.0],["1999-06-22",4.6339,4.7392,4.6339,4.6865,65300.0],["1999-06-23",4.6865,4.6997,4.6076,4.6339,81200.0],["1999-06-24",4.6471,4.6602,4.6339,4.6602,45200.0],["1999-06-25",4.6734,4.7524,4.6076,4.6207,76000.0],["1999-06-28",4.6207,4.7524,4.6207,4.7129,74800.0],["1999-06-29",4.7129,4.7787,4.7129,4.7655,54000.0],["1999-06-30",4.7787,4.8972,4.7392,4.8972,64700.0],["1999-07-01",4.9762,5.0288,4.8314,4.8708,61900.0],["1999-07-02",4.884,4.884,4.8445,4.8445,25200.0],["1999-07-06",4.8445,4.8972,4.8445,4.8445,46700.0],["1999-07-07",4.8445,4.8972,4.8445,4.8708,44100.0],["1999-07-08",4.8445,4.8972,4.7524,4.8708,41300.0],["1999-07-09",4.8182,4.8182,4.7392,4.8182,45100.0],["1999-07-12",4.805,4.8182,4.7392,4.7524,35500.0],["1999-07-13",4.7524,4.7919,4.7524,4.7787,35900.0],["1999-07-14",4.7524,4.8182,4.6471,4.6734,90200.0],["1999-07-15",4.6602,4.8314,4.6602,4.8182,90700.0],["1999-07-16",4.8182,4.9498,4.7787,4.9235,73600.0],["1999-07-19",4.9762,4.9762,4.7655,4.7919,65600.0],["1999-07-20",4.8182,4.8577,4.7392,4.7524,40300.0],["1999-07-21",4.7787,4.8314,4.6997,4.726,75400.0],["1999-07-22",4.726,4.7919,4.6734,4.6997,74500.0],["1999-07-23",4.6997,4.7392,4.647,4.6865,51000.0],["1999-07-26",4.6865,4.7392,4.6471,4.6602,87900.0],["1999-07-27",4.6602,4.7655,4.6602,4.7524,58800.0],["1999-07-28",4.7392,4.7655,4.6997,4.7392,31900.0],["1999-07-29",4.7392,4.7392,4.6997,4.726,41900.0],["1999-07-30",4.7547,4.7952,4.7412,4.7547,50300.0],["1999-08-02",4.7547,4.7547,4.7006,4.7547,33700.0],["1999-08-03",4.7682,4.8357,4.7682,4.7817,37500.0],["1999-08-04",4.7547,4.7682,4.6466,4.6466,50700.0],["1999-08-05",4.6466,4.6466,4.6196,4.6331,42400.0],["1999-08-06",4.6196,4.6466,4.5926,4.5926,44800.0],["1999-08-09",4.5791,4.5791,4.525,4.525,30500.0],["1999-08-10",4.5115,4.525,4.4035,4.4575,54700.0],["1999-08-11",4.417,4.4305,4.2009,4.2279,135300.0],["1999-08-12",4.3089,4.363,4.2954,4.363,83900.0],["1999-08-13",4.3765,4.5115,4.363,4.417,73800.0],["1999-08-16",4.4305,4.4575,4.2144,4.2954,125500.0],["1999-08-17",4.3089,4.3494,4.1874,4.2684,121500.0],["1999-08-18",4.2414,4.2684,4.2279,4.2549,48000.0],["1999-08-19",4.2684,4.2954,4.1738,4.2009,135900.0],["1999-08-20",4.2279,4.2279,4.1874,4.1874,105400.0],["1999-08-23",4.2684,4.4035,4.2549,4.363,88100.0],["1999-08-24",4.363,4.39,4.2954,4.3765,94900.0],["1999-08-25",4.3765,4.4035,4.3224,4.3224,62900.0],["1999-08-26",4.2954,4.3494,4.2819,4.3494,39200.0],["1999-08-27",4.3224,4.3494,4.2684,4.2684,72200.0],["1999-08-30",4.2954,4.2954,4.2279,4.2684,51000.0],["1999-08-31",4.2954,4.3494,4.2616,4.3494,77800.0],["1999-09-01",4.3494,4.4575,4.3224,4.4305,81800.0],["1999-09-02",4.4305,4.4305,4.3494,4.3765,45000.0],["1999-09-03",4.3224,4.363,4.3224,4.3494,51500.0],["1999-09-07",4.3359,4.471,4.3359,4.4035,43600.0],["1999-09-08",4.39,4.444,4.39,4.444,33200.0],["1999-09-09",4.417,4.4845,4.2684,4.3224,113000.0],["1999-09-10",4.3494,4.4035,4.3494,4.363,46100.0],["1999-09-13",4.3765,4.5115,4.3359,4.417,56000.0],["1999-09-14",4.39,4.4035,4.3224,4.3224,34600.0],["1999-09-15",4.3224,4.3494,4.3089,4.3224,45200.0],["1999-09-16",4.3224,4.3359,4.2954,4.2954,54700.0],["1999-09-17",4.3224,4.444,4.3224,4.39,45100.0],["1999-09-20",4.3494,4.3494,4.3089,4.3224,69600.0],["1999-09-21",4.3089,4.3224,4.2954,4.3089,31300.0],["1999-09-22",4.3359,4.3494,4.2954,4.3224,34800.0],["1999-09-23",4.3089,4.3494,4.2954,4.3359,84700.0],["1999-09-24",4.3224,4.363,4.3089,4.3224,69400.0],["1999-09-27",4.3089,4.3494,4.2684,4.2684,105300.0],["1999-09-28",4.2549,4.3224,4.2549,4.2954,45100.0],["1999-09-29",4.2684,4.3089,4.2684,4.2954,33200.0],["1999-09-30",4.2549,4.3224,4.2549,4.3224,64500.0],["1999-10-01",4.2954,4.3089,4.2279,4.2819,62200.0],["1999-10-04",4.3089,4.3224,4.2819,4.3089,46800.0],["1999-10-05",4.2819,4.3089,4.2414,4.2684,37500.0],["1999-10-06",4.2414,4.2684,4.2279,4.2414,31500.0],["1999-10-07",4.2279,4.2414,4.2144,4.2414,65200.0],["1999-10-08",4.2144,4.2414,4.2144,4.2279,20500.0],["1999-10-11",4.2549,4.2549,4.1738,4.1874,78200.0],["1999-10-12",4.1874,4.2279,4.1333,4.1333,79500.0],["1999-10-13",4.1333,4.2414,4.1333,4.1874,35400.0],["1999-10-14",4.1738,4.2684,4.1603,4.2414,45800.0],["1999-10-15",4.2549,4.2549,4.1738,4.2009,48500.0],["1999-10-18",4.1738,4.2414,4.1603,4.2414,53300.0],["1999-10-19",4.2549,4.2819,4.2144,4.2414,77500.0],["1999-10-20",4.2414,4.3224,4.2414,4.2684,265400.0],["1999-10-21",4.2414,4.2414,4.1603,4.1874,166900.0],["1999-10-22",4.1738,4.2414,4.0253,4.0523,134500.0],["1999-10-25",4.0793,4.1063,4.0253,4.0388,111800.0],["1999-10-26",4.0388,4.0523,3.8902,3.9037,146700.0],["1999-10-27",3.9172,3.9847,3.8902,3.8902,113300.0],["1999-10-28",3.9712,3.9712,3.9037,3.9577,92400.0],["1999-10-29",4.0024,4.0024,3.8908,3.9884,103300.0],["1999-11-01",3.9884,4.0581,3.9466,4.0302,86000.0],["1999-11-02",4.0581,4.1,4.0163,4.1,84300.0],["1999-11-03",4.086,4.1139,4.0302,4.0721,62200.0],["1999-11-04",4.0442,4.0721,3.9187,4.0163,63900.0],["1999-11-05",4.0581,4.1,3.9605,3.9605,55000.0],["1999-11-08",3.9884,3.9884,3.7932,3.9047,158800.0],["1999-11-09",3.8768,4.0023,3.8768,3.9745,61500.0],["1999-11-10",3.9745,3.9745,3.7653,3.7932,80000.0],["1999-11-11",3.7653,3.7653,3.5422,3.6258,181800.0],["1999-11-12",3.6398,3.6537,3.5422,3.6398,180600.0],["1999-11-15",3.6258,3.7653,3.6258,3.7653,140100.0],["1999-11-16",3.7932,3.8071,3.7234,3.7653,77200.0],["1999-11-17",3.7234,3.7653,3.6537,3.6677,166700.0],["1999-11-18",3.6955,3.7234,3.6816,3.6816,87800.0],["1999-11-19",3.7095,3.7095,3.5979,3.6956,107600.0],["1999-11-22",3.7234,3.7513,3.6677,3.6956,194500.0],["1999-11-23",3.7374,3.7374,3.57,3.6258,147200.0],["1999-11-24",3.6119,3.6537,3.584,3.6119,66300.0],["1999-11-26",3.584,3.6258,3.5422,3.584,81300.0],["1999-11-29",3.6258,3.6258,3.5143,3.5561,140100.0],["1999-11-30",3.57,3.6398,3.5282,3.6119,93500.0],["1999-12-01",3.584,3.6398,3.5422,3.5561,96100.0],["1999-12-02",3.57,3.584,3.4585,3.5282,126500.0],["1999-12-03",3.5003,3.5143,3.4306,3.4724,172700.0],["1999-12-06",3.4724,3.4724,3.4027,3.4027,121100.0],["1999-12-07",3.3887,3.4864,3.3887,3.4864,161700.0],["1999-12-08",3.4585,3.4724,3.3609,3.3748,196300.0],["1999-12-09",3.3609,3.4166,3.3051,3.333,173300.0],["1999-12-10",3.333,3.4027,3.2772,3.3051,184200.0],["1999-12-13",3.333,3.3609,3.3051,3.3609,193600.0],["1999-12-14",3.333,3.3469,3.3051,3.3051,139700.0],["1999-12-15",3.2911,3.3469,3.2911,3.3469,122600.0],["1999-12-16",3.333,3.3748,3.3051,3.3469,184700.0],["1999-12-17",3.3469,3.4027,3.333,3.4027,223200.0],["1999-12-20",3.4027,3.5143,3.4027,3.5143,152000.0],["1999-12-21",3.4864,3.6258,3.4864,3.4864,137400.0],["1999-12-22",3.4864,3.5143,3.4585,3.4864,138700.0],["1999-12-23",3.4585,3.4864,3.3609,3.3748,166500.0],["1999-12-27",3.3609,3.3748,3.319,3.3469,231400.0],["1999-12-28",3.3469,3.3609,3.3051,3.3469,229000.0],["1999-12-29",3.3051,3.3469,3.2911,3.2911,223200.0],["1999-12-30",3.2911,3.3887,3.2911,3.3748,196600.0],["1999-12-31",3.4027,3.4027,3.333,3.3748,117700.0],["2000-01-03",3.3748,3.5143,3.3748,3.4306,112600.0],["2000-01-04",3.3888,3.4864,3.3888,3.4166,134800.0],["2000-01-05",3.4585,3.5143,3.4306,3.5143,93200.0],["2000-01-06",3.5422,3.7095,3.5422,3.6956,164200.0],["2000-01-07",3.7095,3.7792,3.6955,3.7513,132500.0],["2000-01-10",3.7792,3.835,3.7234,3.8211,179200.0],["2000-01-11",3.8211,3.835,3.7095,3.7513,98400.0],["2000-01-12",3.7653,3.7792,3.6816,3.6956,88400.0],["2000-01-13",3.6956,3.7095,3.6677,3.7095,80500.0],["2000-01-14",3.7234,3.7234,3.6956,3.6956,86400.0],["2000-01-18",3.7234,3.7234,3.5979,3.5979,249200.0],["2000-01-19",3.5979,3.7374,3.584,3.7234,214300.0],["2000-01-20",3.7513,3.835,3.7513,3.8071,118900.0],["2000-01-21",3.7792,3.8908,3.7792,3.8768,78200.0],["2000-01-24",3.9047,3.9047,3.8071,3.8071,99900.0],["2000-01-25",3.8211,3.8489,3.7792,3.7932,131800.0],["2000-01-26",3.8211,3.8908,3.8071,3.835,74800.0],["2000-01-27",3.8489,3.8768,3.7792,3.7932,118800.0],["2000-01-28",3.7972,3.7972,3.7395,3.7828,69700.0],["2000-01-31",3.7972,3.8116,3.725,3.725,68700.0],["2000-02-01",3.725,3.7828,3.6673,3.7106,78900.0],["2000-02-02",3.6961,3.725,3.6384,3.6528,98100.0],["2000-02-03",3.6673,3.6673,3.5951,3.5951,85500.0],["2000-02-04",3.6095,3.6095,3.5662,3.5806,129100.0],["2000-02-07",3.5662,3.6095,3.5518,3.5662,94600.0],["2000-02-08",3.5951,3.6095,3.5518,3.5662,68000.0],["2000-02-09",3.494,3.5373,3.4507,3.4651,155800.0],["2000-02-10",3.4074,3.4651,3.4074,3.4363,91500.0],["2000-02-11",3.4363,3.4651,3.4218,3.4363,62900.0],["2000-02-14",3.4363,3.4796,3.4218,3.4796,114100.0],["2000-02-15",3.4651,3.5084,3.4651,3.494,54600.0],["2000-02-16",3.5229,3.5806,3.5229,3.5373,44900.0],["2000-02-17",3.5373,3.5373,3.494,3.5229,60400.0],["2000-02-18",3.5229,3.5662,3.5229,3.5373,68300.0],["2000-02-22",3.5806,3.6384,3.5373,3.5373,95600.0],["2000-02-23",3.624,3.6384,3.494,3.5518,126100.0],["2000-02-24",3.5373,3.5373,3.494,3.5229,40500.0],["2000-02-25",3.5229,3.5373,3.4651,3.4796,89200.0],["2000-02-28",3.5084,3.5373,3.494,3.5084,67100.0],["2000-02-29",3.4796,3.5951,3.4651,3.5951,131800.0],["2000-03-01",3.6095,3.6095,3.494,3.5229,76100.0],["2000-03-02",3.5229,3.5518,3.4796,3.5518,51900.0],["2000-03-03",3.5806,3.5806,3.494,3.5229,43500.0],["2000-03-06",3.5518,3.5518,3.4651,3.5084,70300.0],["2000-03-07",3.494,3.494,3.4218,3.4218,77100.0],["2000-03-08",3.4507,3.5084,3.4363,3.494,56700.0],["2000-03-09",3.5085,3.5085,3.4074,3.4074,68900.0],["2000-03-10",3.4074,3.5518,3.4074,3.5373,100400.0],["2000-03-13",3.5662,3.5806,3.494,3.494,78500.0],["2000-03-14",3.5084,3.5084,3.4507,3.4651,62000.0],["2000-03-15",3.4507,3.4651,3.3641,3.4218,192300.0],["2000-03-16",3.4363,3.4796,3.4363,3.4507,102100.0],["2000-03-17",3.4507,3.5084,3.4363,3.4651,99300.0],["2000-03-20",3.494,3.5518,3.4651,3.5518,83900.0],["2000-03-21",3.5806,3.6095,3.5373,3.5951,75200.0],["2000-03-22",3.624,3.6384,3.5518,3.6384,61700.0],["2000-03-23",3.624,3.6673,3.5518,3.5806,66000.0],["2000-03-24",3.5806,3.5951,3.3785,3.4363,141500.0],["2000-03-27",3.4651,3.494,3.4363,3.4651,65500.0],["2000-03-28",3.4651,3.5229,3.4363,3.4363,104700.0],["2000-03-29",3.4651,3.494,3.4363,3.4651,80100.0],["2000-03-30",3.4651,3.4651,3.3785,3.3785,179000.0],["2000-03-31",3.3929,3.4363,3.2197,3.2341,279600.0],["2000-04-03",3.263,3.3352,3.2486,3.2486,221000.0],["2000-04-04",3.263,3.263,3.1908,3.2053,168600.0],["2000-04-05",3.2053,3.3208,3.2053,3.3208,192100.0],["2000-04-06",3.3063,3.4074,3.3063,3.3929,59300.0],["2000-04-07",3.4074,3.4218,3.3496,3.3641,90100.0],["2000-04-10",3.3929,3.4218,3.3496,3.3641,168100.0],["2000-04-11",3.3496,3.4363,3.3352,3.4218,92400.0],["2000-04-12",3.4651,3.6817,3.4507,3.624,165800.0],["2000-04-13",3.624,3.7539,3.624,3.6528,140100.0],["2000-04-14",3.6528,3.6961,3.494,3.5084,109600.0],["2000-04-17",3.5229,3.5806,3.494,3.5662,89600.0],["2000-04-18",3.5806,3.6384,3.5806,3.624,57900.0],["2000-04-19",3.624,3.7828,3.624,3.7539,152000.0],["2000-04-20",3.725,3.8116,3.725,3.8116,88300.0],["2000-04-24",3.8116,3.855,3.7828,3.8405,135900.0],["2000-04-25",3.8405,3.855,3.7828,3.8405,144000.0],["2000-04-26",3.8261,3.8694,3.8116,3.855,160100.0],["2000-04-27",3.8405,3.8694,3.8117,3.8261,185500.0],["2000-04-28",3.8614,3.8614,3.7716,3.8165,143900.0],["2000-05-01",3.7866,3.8015,3.7566,3.8015,97000.0],["2000-05-02",3.7716,3.8315,3.7716,3.8315,99500.0],["2000-05-03",3.8315,3.8315,3.7866,3.8315,78800.0],["2000-05-04",3.8015,3.8315,3.7117,3.7267,82800.0],["2000-05-05",3.6818,3.7117,3.6668,3.6968,91300.0],["2000-05-08",3.6818,3.8315,3.6818,3.8165,117100.0],["2000-05-09",3.7866,3.8165,3.7417,3.8015,78400.0],["2000-05-10",3.8315,3.8315,3.7417,3.7866,48600.0],["2000-05-11",3.8015,3.8614,3.7866,3.8614,46400.0],["2000-05-12",3.8614,3.9362,3.8614,3.9362,121400.0],["2000-05-15",3.9512,3.9811,3.9213,3.9811,115500.0],["2000-05-16",3.9662,3.9961,3.9512,3.9512,49600.0],["2000-05-17",3.9662,4.0111,3.8764,3.8764,99300.0],["2000-05-18",3.8764,3.8913,3.8464,3.8464,43900.0],["2000-05-19",3.8764,3.9213,3.7866,3.8315,76300.0],["2000-05-22",3.8913,3.9063,3.7866,3.8913,78000.0],["2000-05-23",4.0111,4.0111,3.8464,3.8614,103600.0],["2000-05-24",3.8913,3.8913,3.8315,3.8315,58900.0],["2000-05-25",3.8464,3.8464,3.8165,3.8165,37900.0],["2000-05-26",3.8165,3.8315,3.8015,3.8015,58400.0],["2000-05-30",3.8165,3.8913,3.8015,3.8764,66400.0],["2000-05-31",3.8913,3.8913,3.8464,3.8464,45800.0],["2000-06-01",3.8614,3.8764,3.8315,3.8464,55500.0],["2000-06-02",3.8315,3.8764,3.8315,3.8614,40300.0],["2000-06-05",3.8764,3.8913,3.8614,3.8614,36500.0],["2000-06-06",3.8913,3.9063,3.8764,3.8913,31800.0],["2000-06-07",3.8913,3.9213,3.8764,3.8913,43800.0],["2000-06-08",3.9213,3.9213,3.8913,3.9213,34600.0],["2000-06-09",3.9362,3.9512,3.9362,3.9512,30600.0],["2000-06-12",3.9512,4.041,3.9512,3.9662,139600.0],["2000-06-13",3.9961,4.0111,3.9063,3.9512,65500.0],["2000-06-14",3.9512,3.9662,3.9213,3.9512,65600.0],["2000-06-15",3.9811,3.9811,3.9362,3.9512,92900.0],["2000-06-16",3.9662,3.9811,3.9362,3.9512,47400.0],["2000-06-19",3.9512,3.9512,3.9213,3.9512,51600.0],["2000-06-20",3.9512,3.9512,3.9213,3.9362,46300.0],["2000-06-21",3.9512,3.9512,3.9213,3.9512,79800.0],["2000-06-22",3.9362,3.9961,3.8913,3.8913,52900.0],["2000-06-23",3.9213,3.9512,3.8913,3.9063,51700.0],["2000-06-26",3.9063,3.9512,3.9063,3.9213,57900.0],["2000-06-27",3.9512,3.9512,3.9362,3.9512,46400.0],["2000-06-28",3.9362,3.9662,3.9362,3.9512,91500.0],["2000-06-29",3.9512,3.9512,3.9362,3.9362,45400.0],["2000-06-30",3.9512,3.9512,3.8614,3.8951,79200.0],["2000-07-03",3.8764,3.9213,3.8764,3.9213,16600.0],["2000-07-05",3.9512,3.9811,3.8913,3.9662,43600.0],["2000-07-06",3.9811,3.9811,3.9213,3.9512,60400.0],["2000-07-07",3.9512,3.9811,3.9362,3.9512,91400.0],["2000-07-10",3.9512,4.041,3.9362,3.9961,153700.0],["2000-07-11",4.026,4.056,3.9961,4.041,65300.0],["2000-07-12",4.056,4.1308,4.041,4.0709,107900.0],["2000-07-13",4.1308,4.1607,4.0709,4.1158,56700.0],["2000-07-14",4.1607,4.1757,4.1158,4.1607,65200.0],["2000-07-17",4.1757,4.1907,4.1458,4.1757,66500.0],["2000-07-18",4.1757,4.2356,4.1607,4.1907,42600.0],["2000-07-19",4.2056,4.2954,4.1907,4.2655,53100.0],["2000-07-20",4.2954,4.4152,4.2954,4.3553,54800.0],["2000-07-21",4.4002,4.4451,4.3852,4.4002,76700.0],["2000-07-24",4.4601,4.4601,4.4152,4.4301,89100.0],["2000-07-25",4.4152,4.4152,4.3254,4.3852,73500.0],["2000-07-26",4.3703,4.4152,4.3403,4.4152,57900.0],["2000-07-27",4.4152,4.4152,4.3403,4.3703,84700.0],["2000-07-28",4.3295,4.3758,4.3295,4.3449,51500.0],["2000-07-31",4.3758,4.4532,4.3604,4.4532,60300.0],["2000-08-01",4.4532,4.4995,4.4532,4.4841,41100.0],["2000-08-02",4.4841,4.4995,4.4532,4.4995,33300.0],["2000-08-03",4.515,4.5459,4.4841,4.4995,45400.0],["2000-08-04",4.515,4.515,4.4222,4.4995,64400.0],["2000-08-07",4.4841,4.5305,4.4841,4.4995,54900.0],["2000-08-08",4.4995,4.5614,4.4841,4.5614,63300.0],["2000-08-09",4.5769,4.6078,4.5459,4.6078,68500.0],["2000-08-10",4.5769,4.6387,4.5614,4.6232,123000.0],["2000-08-11",4.6232,4.6851,4.6232,4.6542,99200.0],["2000-08-14",4.6696,4.7315,4.6696,4.6851,67000.0],["2000-08-15",4.6851,4.7469,4.5769,4.5923,34600.0],["2000-08-16",4.6078,4.6232,4.5459,4.5923,97900.0],["2000-08-17",4.6387,4.6542,4.5923,4.6078,57700.0],["2000-08-18",4.6387,4.6542,4.5769,4.5769,102400.0],["2000-08-21",4.6696,4.6851,4.5614,4.6078,74300.0],["2000-08-22",4.6696,4.7624,4.6078,4.6232,81900.0],["2000-08-23",4.5923,4.6387,4.5459,4.5459,98000.0],["2000-08-24",4.515,4.5923,4.4995,4.5923,47200.0],["2000-08-25",4.5769,4.5923,4.515,4.5614,48400.0],["2000-08-28",4.5459,4.6232,4.4222,4.4686,67300.0],["2000-08-29",4.4068,4.515,4.4068,4.4377,58000.0],["2000-08-30",4.4377,4.4686,4.4068,4.4532,48600.0],["2000-08-31",4.4532,4.4995,4.4222,4.4686,55500.0],["2000-09-01",4.4532,4.4995,4.4222,4.4377,45600.0],["2000-09-05",4.4377,4.5305,4.3913,4.5305,65000.0],["2000-09-06",4.515,4.515,4.4222,4.4841,33700.0],["2000-09-07",4.515,4.515,4.3913,4.4532,43700.0],["2000-09-08",4.4532,4.515,4.4377,4.515,56400.0],["2000-09-11",4.515,4.5614,4.4841,4.5305,70800.0],["2000-09-12",4.4841,4.6078,4.4841,4.4995,89000.0],["2000-09-13",4.4995,4.5769,4.4841,4.5614,59600.0],["2000-09-14",4.5769,4.7006,4.5614,4.6542,86000.0],["2000-09-15",4.6078,4.6542,4.5614,4.5614,52000.0],["2000-09-18",4.5614,4.6232,4.4532,4.4532,71400.0],["2000-09-19",4.4222,4.4532,4.4068,4.4532,66400.0],["2000-09-20",4.4377,4.4995,4.4068,4.4068,93800.0],["2000-09-21",4.4377,4.4532,4.4222,4.4377,40800.0],["2000-09-22",4.4222,4.4686,4.4222,4.4532,45500.0],["2000-09-25",4.4841,4.4841,4.4068,4.4377,39900.0],["2000-09-26",4.4222,4.4686,4.3913,4.4377,54200.0],["2000-09-27",4.4377,4.4686,4.3913,4.4222,40800.0],["2000-09-28",4.4222,4.4377,4.3758,4.4068,84100.0],["2000-09-29",4.4222,4.4377,4.3913,4.3913,76700.0],["2000-10-02",4.4068,4.4222,4.3449,4.3449,51400.0],["2000-10-03",4.3449,4.4068,4.3449,4.3604,41400.0],["2000-10-04",4.3913,4.515,4.3758,4.515,118500.0],["2000-10-05",4.4841,4.4841,4.3758,4.3913,37800.0],["2000-10-06",4.3913,4.4532,4.3604,4.3604,38000.0],["2000-10-09",4.3913,4.3913,4.3295,4.3758,62400.0],["2000-10-10",4.3913,4.4377,4.3913,4.4377,46900.0],["2000-10-11",4.4222,4.4222,4.3913,4.4068,32700.0],["2000-10-12",4.4377,4.4377,4.3604,4.3604,41900.0],["2000-10-13",4.3449,4.4222,4.2985,4.4222,48900.0],["2000-10-16",4.3913,4.4377,4.3758,4.4068,43700.0],["2000-10-17",4.3604,4.3913,4.1594,4.1594,83300.0],["2000-10-18",4.1903,4.2985,4.0666,4.2676,112400.0],["2000-10-19",4.2831,4.3913,4.2521,4.3758,46500.0],["2000-10-20",4.3758,4.4222,4.3604,4.3604,39600.0],["2000-10-23",4.3604,4.4068,4.3449,4.3604,70400.0],["2000-10-24",4.3913,4.3913,4.3604,4.3913,121600.0],["2000-10-25",4.4068,4.4068,4.2985,4.2985,50400.0],["2000-10-26",4.3295,4.3758,4.3295,4.3604,59800.0],["2000-10-27",4.3661,4.5261,4.3661,4.5261,46800.0],["2000-10-30",4.5101,4.5421,4.4941,4.5261,93700.0],["2000-10-31",4.5421,4.5421,4.4781,4.5261,49900.0],["2000-11-01",4.4941,4.5421,4.4781,4.4781,39400.0],["2000-11-02",4.4461,4.4781,4.4461,4.4781,33400.0],["2000-11-03",4.4781,4.4781,4.3661,4.4141,34800.0],["2000-11-06",4.4141,4.4141,4.3182,4.3342,53800.0],["2000-11-07",4.3342,4.3981,4.3022,4.3661,57200.0],["2000-11-08",4.3821,4.3981,4.3342,4.3821,29900.0],["2000-11-09",4.3501,4.3501,4.2702,4.3342,59900.0],["2000-11-10",4.3182,4.3501,4.2702,4.2702,62900.0],["2000-11-13",4.2222,4.3182,4.2222,4.3022,85900.0],["2000-11-14",4.2862,4.3022,4.2702,4.3022,18900.0],["2000-11-15",4.3342,4.3821,4.2862,4.3022,51500.0],["2000-11-16",4.2862,4.3501,4.2542,4.3022,37400.0],["2000-11-17",4.3342,4.3501,4.3022,4.3022,47100.0],["2000-11-20",4.3342,4.4141,4.3182,4.4141,63900.0],["2000-11-21",4.4781,4.4781,4.3661,4.3661,83300.0],["2000-11-22",4.3821,4.4141,4.3182,4.3342,58000.0],["2000-11-24",4.3501,4.3981,4.3342,4.3981,16200.0],["2000-11-27",4.3182,4.4461,4.3182,4.4141,74100.0],["2000-11-28",4.3821,4.4621,4.3501,4.3661,35700.0],["2000-11-29",4.3501,4.4141,4.3501,4.3981,35900.0],["2000-11-30",4.3821,4.4141,4.3182,4.3182,63300.0],["2000-12-01",4.3182,4.3821,4.3182,4.3501,47700.0],["2000-12-04",4.3022,4.3342,4.2862,4.2862,65000.0],["2000-12-05",4.3022,4.3981,4.2702,4.3981,84300.0],["2000-12-06",4.3821,4.3981,4.2862,4.3022,59800.0],["2000-12-07",4.3022,4.3341,4.2862,4.3182,37500.0],["2000-12-08",4.3342,4.3661,4.3182,4.3501,69700.0],["2000-12-11",4.3501,4.3501,4.3022,4.3182,74300.0],["2000-12-12",4.3182,4.3342,4.3022,4.3342,39600.0],["2000-12-13",4.3341,4.3341,4.3022,4.3182,60900.0],["2000-12-14",4.3341,4.3341,4.3022,4.3182,38300.0],["2000-12-15",4.3182,4.3182,4.2702,4.3022,69600.0],["2000-12-18",4.3022,4.3821,4.3022,4.3342,83900.0],["2000-12-19",4.3182,4.3981,4.3182,4.3342,90500.0],["2000-12-20",4.3661,4.3821,4.3022,4.3022,77000.0],["2000-12-21",4.3022,4.3182,4.2702,4.3022,50700.0],["2000-12-22",4.2862,4.3182,4.1422,4.2222,156300.0],["2000-12-26",4.2222,4.2222,4.0783,4.1102,114800.0],["2000-12-27",4.0943,4.1902,4.0783,4.1582,165400.0],["2000-12-28",4.1422,4.2862,4.1422,4.2542,155600.0],["2000-12-29",4.2222,4.2862,4.1582,4.1582,157500.0],["2001-01-02",4.1582,4.1902,4.1102,4.1102,124000.0],["2001-01-03",4.1262,4.2702,4.1262,4.2702,127700.0],["2001-01-04",4.3022,4.3022,4.2382,4.2702,132000.0],["2001-01-05",4.2702,4.2702,4.1582,4.1582,113500.0],["2001-01-08",4.1582,4.3182,4.1582,4.3022,161300.0],["2001-01-09",4.3342,4.5101,4.3182,4.4621,122200.0],["2001-01-10",4.4141,4.5741,4.4141,4.5741,137900.0],["2001-01-11",4.5421,4.5581,4.4781,4.5101,152400.0],["2001-01-12",4.5261,4.5261,4.4781,4.4941,48400.0],["2001-01-16",4.5101,4.5741,4.4781,4.5261,112700.0],["2001-01-17",4.5421,4.5421,4.4781,4.4941,98900.0],["2001-01-18",4.4781,4.5261,4.4461,4.5261,87900.0],["2001-01-19",4.5261,4.654,4.5261,4.606,93900.0],["2001-01-22",4.638,4.8139,4.638,4.782,124700.0],["2001-01-23",4.75,4.8779,4.75,4.8619,105100.0],["2001-01-24",4.8939,4.9739,4.8939,4.9259,138600.0],["2001-01-25",4.9099,4.9579,4.8779,4.8779,111000.0],["2001-01-26",4.8619,4.9739,4.798,4.9419,133800.0],["2001-01-29",4.9214,5.0296,4.903,5.0296,141500.0],["2001-01-30",5.0296,5.056,4.9795,5.0138,121000.0],["2001-01-31",5.0138,5.0138,4.8819,4.8819,94200.0],["2001-02-01",4.9082,4.9557,4.8819,4.9452,86800.0],["2001-02-02",4.9478,4.9478,4.8502,4.8502,65700.0],["2001-02-05",4.8317,4.8951,4.8027,4.8238,78200.0],["2001-02-06",4.8423,4.9663,4.8291,4.9663,124900.0],["2001-02-07",4.9742,5.0112,4.9478,4.9742,68200.0],["2001-02-08",4.9742,4.9742,4.9373,4.9716,61000.0],["2001-02-09",4.961,4.9874,4.9135,4.9214,78500.0],["2001-02-12",4.9241,4.9901,4.9188,4.9346,76700.0],["2001-02-13",4.9214,5.0085,4.9214,4.9874,58600.0],["2001-02-14",5.0085,5.0138,4.9795,5.0112,75600.0],["2001-02-15",5.0112,5.0534,5.0085,5.0191,40500.0],["2001-02-16",5.0138,5.027,4.9821,4.9821,64500.0],["2001-02-20",5.0349,5.0402,5.0006,5.0402,61200.0],["2001-02-21",5.0666,5.0666,5.0006,5.0059,60500.0],["2001-02-22",5.0085,5.0428,5.0006,5.0138,35400.0],["2001-02-23",5.027,5.0666,5.0006,5.0006,89600.0],["2001-02-26",5.0138,5.0798,5.0006,5.0798,71500.0],["2001-02-27",5.0666,5.0798,5.0191,5.027,72500.0],["2001-02-28",5.0402,5.0402,5.0006,5.0349,53200.0],["2001-03-01",5.0402,5.0903,5.0006,5.0666,63500.0],["2001-03-02",5.0402,5.0903,5.0138,5.0903,75200.0],["2001-03-05",5.0402,5.093,5.0138,5.027,86500.0],["2001-03-06",5.0191,5.0666,5.0191,5.0587,50900.0],["2001-03-07",5.0587,5.1721,5.0534,5.1642,81700.0],["2001-03-08",5.1669,5.2064,5.1589,5.1774,65900.0],["2001-03-09",5.1721,5.2117,5.1457,5.1589,56100.0],["2001-03-12",5.1457,5.2513,5.1062,5.1563,73300.0],["2001-03-13",5.1853,5.4096,5.1721,5.4096,145300.0],["2001-03-14",5.4096,5.5363,5.4096,5.502,122000.0],["2001-03-15",5.4492,5.5284,5.4413,5.5284,82900.0],["2001-03-16",5.5363,5.5363,5.37,5.37,81600.0],["2001-03-19",5.3305,5.5231,5.3305,5.5231,87500.0],["2001-03-20",5.531,5.5838,5.4387,5.4387,78600.0],["2001-03-21",5.4123,5.502,5.3964,5.436,62100.0],["2001-03-22",5.4228,5.4334,5.2249,5.4096,94700.0],["2001-03-23",5.4096,5.4624,5.4044,5.4413,52000.0],["2001-03-26",5.436,5.4941,5.436,5.436,53100.0],["2001-03-27",5.436,5.4756,5.3859,5.4756,64700.0],["2001-03-28",5.4756,5.4756,5.3938,5.4307,36100.0],["2001-03-29",5.4096,5.473,5.3305,5.4492,33300.0],["2001-03-30",5.4492,5.4888,5.4413,5.4888,79300.0],["2001-04-02",5.5284,5.6471,5.5073,5.6471,123900.0],["2001-04-03",5.6471,5.7131,5.5416,5.663,82100.0],["2001-04-04",5.6471,5.8239,5.6471,5.7949,104200.0],["2001-04-05",5.7975,5.8345,5.7157,5.8345,124600.0],["2001-04-06",5.7923,5.7923,5.7131,5.7527,56300.0],["2001-04-09",5.7131,5.8556,5.7131,5.7263,65300.0],["2001-04-10",5.8055,5.911,5.8055,5.8899,74600.0],["2001-04-11",5.8714,5.9374,5.8134,5.911,83900.0],["2001-04-12",5.9242,6.0034,5.882,6.0034,61300.0],["2001-04-16",5.9638,6.0456,5.9374,5.94,97900.0],["2001-04-17",5.911,6.0034,5.911,6.0007,62500.0],["2001-04-18",6.0034,6.0298,5.8846,5.8978,148900.0],["2001-04-19",5.8846,5.9057,5.8741,5.9057,84100.0],["2001-04-20",5.8978,5.9084,5.8107,5.8318,65400.0],["2001-04-23",5.911,5.9136,5.8714,5.9084,77600.0],["2001-04-24",5.8978,6.0034,5.8793,6.0034,72600.0],["2001-04-25",6.0641,6.1986,6.0192,6.1881,117400.0],["2001-04-26",6.2277,6.3306,6.2277,6.2673,111200.0],["2001-04-27",6.2902,6.3552,6.2902,6.3552,92600.0],["2001-04-30",6.3985,6.4823,6.3173,6.3173,118100.0],["2001-05-01",6.2226,6.2497,6.0927,6.1956,98900.0],["2001-05-02",6.2226,6.2415,6.0603,6.0738,114300.0],["2001-05-03",6.0197,6.0197,5.9088,5.9277,153700.0],["2001-05-04",5.8844,5.9926,5.8168,5.9926,139400.0],["2001-05-07",6.0008,6.0278,5.9521,5.9521,48700.0],["2001-05-08",6.0062,6.0305,5.9196,5.9385,68100.0],["2001-05-09",5.9521,6.0062,5.9304,5.9953,50800.0],["2001-05-10",6.0062,6.0062,5.8844,5.9115,82500.0],["2001-05-11",5.898,5.9196,5.833,5.879,86200.0],["2001-05-14",5.8844,5.9521,5.8357,5.9521,49000.0],["2001-05-15",6.0197,6.0657,5.9926,6.0332,96200.0],["2001-05-16",6.0386,6.1496,6.0386,6.136,92200.0],["2001-05-17",6.1279,6.1523,6.1009,6.1333,58300.0],["2001-05-18",6.0873,6.1414,6.0576,6.0576,75700.0],["2001-05-21",6.1144,6.155,6.0738,6.155,72500.0],["2001-05-22",6.2091,6.2713,6.182,6.2307,86600.0],["2001-05-23",6.2497,6.2497,6.0955,6.0955,82100.0],["2001-05-24",6.1414,6.2767,6.1144,6.2767,122900.0],["2001-05-25",6.2767,6.2767,6.1956,6.2091,63100.0],["2001-05-29",6.2361,6.2443,6.1685,6.1874,54700.0],["2001-05-30",6.2091,6.2172,6.1333,6.182,51200.0],["2001-05-31",6.1956,6.2091,6.1442,6.1523,74400.0],["2001-06-01",6.1685,6.2605,6.1685,6.2497,137100.0],["2001-06-04",6.2361,6.2497,6.2091,6.2497,70600.0],["2001-06-05",6.3038,6.3444,6.2497,6.2632,87000.0],["2001-06-06",6.2767,6.3038,6.2226,6.2226,48200.0],["2001-06-07",6.2361,6.3633,6.2361,6.3579,73700.0],["2001-06-08",6.3308,6.3552,6.2632,6.2632,49900.0],["2001-06-11",6.2767,6.3633,6.2632,6.2984,70200.0],["2001-06-12",6.2984,6.4201,6.2551,6.4201,152400.0],["2001-06-13",6.4201,6.4796,6.4039,6.4526,100700.0],["2001-06-14",6.4661,6.4769,6.4282,6.4418,80800.0],["2001-06-15",6.1144,6.439,5.8844,5.8844,1651200.0],["2001-06-18",5.8844,6.0468,5.8844,5.9981,386300.0],["2001-06-19",6.0468,6.0684,6.0116,6.0251,257900.0],["2001-06-20",6.0251,6.0873,6.0143,6.0603,123400.0],["2001-06-21",6.0332,6.1414,6.0278,6.136,168300.0],["2001-06-22",6.1144,6.136,6.0603,6.1306,187700.0],["2001-06-25",6.1469,6.1928,6.1279,6.1631,183700.0],["2001-06-26",6.182,6.2984,6.1631,6.2307,318900.0],["2001-06-27",6.2226,6.2794,6.1874,6.2713,176100.0],["2001-06-28",6.2226,6.3308,6.2226,6.2875,159600.0],["2001-06-29",6.3552,6.4255,6.2902,6.4255,208500.0],["2001-07-02",6.439,6.7096,6.4282,6.6961,431500.0],["2001-07-03",6.669,6.7231,6.5554,6.5689,108800.0],["2001-07-05",6.5608,6.6284,6.5473,6.5608,91400.0],["2001-07-06",6.5608,6.6284,6.5202,6.6014,92100.0],["2001-07-09",6.6014,6.6068,6.458,6.5689,108200.0],["2001-07-10",6.5608,6.5608,6.439,6.4932,102000.0],["2001-07-11",6.5202,6.5419,6.4607,6.4661,70200.0],["2001-07-12",6.4932,6.5175,6.4472,6.5175,106100.0],["2001-07-13",6.5067,6.5554,6.4796,6.5364,62300.0],["2001-07-16",6.5473,6.5608,6.3714,6.3741,131100.0],["2001-07-17",6.412,6.6555,6.412,6.642,137900.0],["2001-07-18",6.6284,6.7204,6.6014,6.669,97100.0],["2001-07-19",6.669,6.761,6.6636,6.7583,122600.0],["2001-07-20",6.7637,6.8124,6.7123,6.7367,151400.0],["2001-07-23",6.7637,6.7637,6.6014,6.6014,79100.0],["2001-07-24",6.6365,6.6528,6.5473,6.5743,106200.0],["2001-07-25",6.6149,6.7231,6.5933,6.6934,89600.0],["2001-07-26",6.6934,6.8584,6.6934,6.8584,140900.0],["2001-07-27",6.857,6.8819,6.8044,6.8044,74000.0],["2001-07-30",6.7989,6.8266,6.7629,6.7712,76500.0],["2001-07-31",6.7435,6.8736,6.7435,6.8127,110800.0],["2001-08-01",6.8681,6.8709,6.7573,6.8044,68100.0],["2001-08-02",6.7989,6.9235,6.7573,6.8681,95400.0],["2001-08-03",6.8958,6.8958,6.8044,6.8266,88000.0],["2001-08-06",6.8404,6.8542,6.8238,6.8515,75000.0],["2001-08-07",6.8515,6.9179,6.8404,6.9096,99700.0],["2001-08-08",6.9041,6.9733,6.8958,6.965,91600.0],["2001-08-09",6.9512,7.0204,6.9262,7.0204,65900.0],["2001-08-10",7.0343,7.0758,6.9927,7.0758,97100.0],["2001-08-13",7.0758,7.0758,6.9927,6.9955,72100.0],["2001-08-14",6.9927,7.0204,6.9539,6.9761,126100.0],["2001-08-15",6.9789,7.001,6.9595,6.9623,103500.0],["2001-08-16",6.9622,6.9789,6.9456,6.9761,86100.0],["2001-08-17",6.9761,6.9761,6.9124,6.965,123000.0],["2001-08-20",7.0343,7.0343,6.965,6.9927,93300.0],["2001-08-21",7.0343,7.1949,7.0066,7.1866,159500.0],["2001-08-22",7.1589,7.2697,7.1035,7.242,141000.0],["2001-08-23",7.242,7.242,7.1173,7.1173,81500.0],["2001-08-24",7.1589,7.1589,7.0758,7.1173,86400.0],["2001-08-27",7.1589,7.206,7.0343,7.0896,90500.0],["2001-08-28",7.0619,7.1838,6.9927,7.0619,114800.0],["2001-08-29",7.0896,7.0896,6.8404,6.9235,114700.0],["2001-08-30",6.9512,7.0592,6.785,6.785,128200.0],["2001-08-31",6.785,6.9207,6.785,6.857,82700.0],["2001-09-04",6.8127,6.8709,6.7462,6.7795,92700.0],["2001-09-05",6.7435,6.8626,6.7435,6.8127,95200.0],["2001-09-06",6.785,6.8404,6.7075,6.7158,79100.0],["2001-09-07",6.6881,6.7158,6.3142,6.5773,239100.0],["2001-09-10",6.5081,6.5773,6.4665,6.5358,129900.0],["2001-09-17",6.2311,6.4776,6.2311,6.4416,197600.0],["2001-09-18",6.461,6.7019,6.4388,6.7019,95500.0],["2001-09-19",6.7435,6.8542,6.677,6.8266,227500.0],["2001-09-20",6.785,6.785,6.605,6.6327,141300.0],["2001-09-21",6.6188,6.6742,6.3834,6.6742,204700.0],["2001-09-24",6.7296,6.8404,6.6465,6.7296,113900.0],["2001-09-25",6.7296,6.8099,6.6604,6.8016,81100.0],["2001-09-26",6.7712,6.8958,6.7573,6.7573,121100.0],["2001-09-27",6.7019,6.8487,6.7019,6.7712,111900.0],["2001-09-28",6.8127,6.9789,6.785,6.9789,157800.0],["2001-10-01",6.9373,7.0149,6.8542,7.001,128600.0],["2001-10-02",7.0343,7.062,6.965,7.0287,154700.0],["2001-10-03",7.0149,7.1866,6.9789,7.1312,115400.0],["2001-10-04",7.1063,7.2337,7.0758,7.0758,122900.0],["2001-10-05",7.0786,7.1367,7.0287,7.1118,90800.0],["2001-10-08",7.1672,7.1783,7.0066,7.0564,92100.0],["2001-10-09",7.0758,7.2143,7.062,7.2004,67700.0],["2001-10-10",7.2004,7.2918,7.1921,7.2918,134300.0],["2001-10-11",7.2918,7.3112,7.0343,7.0343,140400.0],["2001-10-12",7.0896,7.1644,7.062,7.1395,86500.0],["2001-10-15",7.134,7.2004,7.1035,7.1312,91200.0],["2001-10-16",7.1312,7.1312,7.0758,7.0841,78300.0],["2001-10-17",7.0869,7.0869,6.9456,6.9816,103100.0],["2001-10-18",6.9927,6.9927,6.9373,6.965,101600.0],["2001-10-19",6.965,6.9899,6.857,6.9484,198300.0],["2001-10-22",6.9235,6.965,6.8819,6.9373,104800.0],["2001-10-23",6.9096,7.001,6.9096,6.9955,64100.0],["2001-10-24",7.0204,7.0896,7.0066,7.0841,103300.0],["2001-10-25",7.0758,7.2004,7.037,7.1866,84300.0],["2001-10-26",7.2004,7.2004,7.134,7.1893,123000.0],["2001-10-29",7.1681,7.1964,7.1058,7.1058,70900.0],["2001-10-30",7.0264,7.1483,6.9698,7.1256,96500.0],["2001-10-31",7.1398,7.3381,7.1143,7.2616,85500.0],["2001-11-01",7.2673,7.3806,7.1823,7.3806,113800.0],["2001-11-02",7.3098,7.3976,7.2673,7.2673,129000.0],["2001-11-05",7.3239,7.3806,7.1964,7.2333,103500.0],["2001-11-06",7.2956,7.4174,7.2559,7.4174,80600.0],["2001-11-07",7.4288,7.4373,7.3183,7.3523,72000.0],["2001-11-08",7.3381,7.4231,7.2134,7.3098,79400.0],["2001-11-09",7.3381,7.3636,7.2191,7.3324,69000.0],["2001-11-12",7.1681,7.3154,7.1426,7.2758,114300.0],["2001-11-13",7.2956,7.3098,7.1539,7.2843,131800.0],["2001-11-14",7.2673,7.3098,7.1398,7.1964,196000.0],["2001-11-15",7.2191,7.2248,7.1256,7.1539,115900.0],["2001-11-16",7.1256,7.1511,7.0123,7.0774,124400.0],["2001-11-19",7.0774,7.0774,6.9584,6.9981,143600.0],["2001-11-20",6.9556,6.9811,6.8961,6.9329,126600.0],["2001-11-21",6.9414,7.0774,6.9188,7.0208,155400.0],["2001-11-23",7.0236,7.0548,6.9811,7.0548,36700.0],["2001-11-26",7.0264,7.0378,6.9698,7.0264,111700.0],["2001-11-27",7.0548,7.1114,7.0406,7.0633,108700.0],["2001-11-28",7.0774,7.1284,7.0548,7.1114,53500.0],["2001-11-29",7.1256,7.1908,7.0576,7.1908,80400.0],["2001-11-30",7.1681,7.1681,7.0746,7.0746,69100.0],["2001-12-03",7.0746,7.1454,6.9981,6.9981,67500.0],["2001-12-04",7.0548,7.2078,7.0293,7.2078,60700.0],["2001-12-05",7.1964,7.2078,7.1568,7.1823,81400.0],["2001-12-06",7.1256,7.1398,7.0548,7.0548,90200.0],["2001-12-07",7.0406,7.0803,7.0378,7.0689,104500.0],["2001-12-10",7.0604,7.0746,6.9471,6.9924,79600.0],["2001-12-11",7.0123,7.0293,6.9471,6.9981,90200.0],["2001-12-12",6.9698,6.9698,6.8706,6.9188,84200.0],["2001-12-13",6.9188,6.9414,6.8706,6.9414,115000.0],["2001-12-14",6.9273,6.9981,6.9131,6.9981,81800.0],["2001-12-17",7.0123,7.0831,6.9783,7.0123,100200.0],["2001-12-18",7.0123,7.0378,6.9896,7.0321,77500.0],["2001-12-19",7.0406,7.0491,6.9556,6.9754,89400.0],["2001-12-20",6.8989,6.9556,6.7998,6.7998,113300.0],["2001-12-21",6.8281,7.0264,6.8026,7.0264,192300.0],["2001-12-24",7.0264,7.0264,6.8989,7.0123,46500.0],["2001-12-26",7.0123,7.0123,6.9159,6.9698,58500.0],["2001-12-27",7.0038,7.0123,6.9414,6.9868,75900.0],["2001-12-28",6.9981,6.9981,6.9273,6.9386,122900.0],["2001-12-31",6.9698,6.9726,6.8848,6.8989,132300.0],["2002-01-02",6.8989,7.0321,6.8054,7.0038,143300.0],["2002-01-03",7.0123,7.1681,7.0123,7.1681,122700.0],["2002-01-04",7.1964,7.2219,7.0548,7.1964,99000.0],["2002-01-07",7.1964,7.3098,7.1964,7.2644,128300.0],["2002-01-08",7.2673,7.3664,7.2531,7.3664,92300.0],["2002-01-09",7.3664,7.4372,7.3239,7.3239,147900.0],["2002-01-10",7.2956,7.4514,7.2814,7.4316,117700.0],["2002-01-11",7.3948,7.4656,7.3664,7.3693,72600.0],["2002-01-14",7.4089,7.6412,7.3806,7.6072,179500.0],["2002-01-15",7.6441,7.6497,7.5931,7.6441,124500.0],["2002-01-16",7.6441,7.7206,7.5704,7.5959,141100.0],["2002-01-17",7.6072,7.6384,7.5506,7.5874,146700.0],["2002-01-18",7.5591,7.6469,7.5081,7.6214,130200.0],["2002-01-22",7.6356,7.6441,7.5846,7.6072,181300.0],["2002-01-23",7.6101,7.6469,7.5732,7.6327,78000.0],["2002-01-24",7.6441,7.6497,7.6157,7.6356,85400.0],["2002-01-25",7.6356,7.7064,7.6186,7.6979,79700.0],["2002-01-28",7.7772,7.8594,7.7347,7.8282,206300.0],["2002-01-29",7.9078,7.9397,7.8586,7.9078,212700.0],["2002-01-30",7.9078,7.9426,7.8442,7.931,136500.0],["2002-01-31",7.9078,7.9136,7.8731,7.9107,108600.0],["2002-02-01",7.902,7.9107,7.8499,7.8673,177300.0],["2002-02-04",7.8297,7.9513,7.8152,7.902,122700.0],["2002-02-05",7.9165,7.9628,7.8615,7.9599,100300.0],["2002-02-06",7.9599,7.9599,7.8152,7.8268,363900.0],["2002-02-07",7.8268,7.8992,7.8268,7.8876,128100.0],["2002-02-08",7.8847,7.9136,7.8326,7.8876,88800.0],["2002-02-11",7.8586,7.9107,7.8268,7.8934,71900.0],["2002-02-12",7.8731,7.9136,7.847,7.8702,62800.0],["2002-02-13",7.8789,7.931,7.8586,7.931,102400.0],["2002-02-14",7.9339,8.0149,7.8876,7.8963,151300.0],["2002-02-15",7.9165,8.0034,7.902,7.9831,85300.0],["2002-02-19",7.986,7.986,7.931,7.9599,146300.0],["2002-02-20",7.9599,8.1915,7.9599,8.1915,136800.0],["2002-02-21",8.1915,8.1915,7.9455,7.9599,115000.0],["2002-02-22",7.9628,8.0323,7.9599,8.0323,123000.0],["2002-02-25",8.0034,8.0323,7.9599,7.986,105500.0],["2002-02-26",8.0178,8.0178,7.8876,7.9455,100900.0],["2002-02-27",7.9455,7.9455,7.8876,7.9455,76900.0],["2002-02-28",7.9599,7.9802,7.8702,7.8731,152900.0],["2002-03-01",7.8731,8.0207,7.8152,8.0063,207400.0],["2002-03-04",7.9889,8.096,7.9455,8.041,156600.0],["2002-03-05",7.9889,8.0873,7.9455,7.9889,189800.0],["2002-03-06",8.0034,8.0786,7.9368,8.0786,169300.0],["2002-03-07",8.041,8.0757,7.9773,7.9889,119900.0],["2002-03-08",7.9889,8.0005,7.9339,7.9628,88400.0],["2002-03-11",7.8442,7.9136,7.8239,7.8413,114900.0],["2002-03-12",7.7631,7.8152,7.7371,7.7805,106300.0],["2002-03-13",7.7805,7.8123,7.7573,7.7776,82800.0],["2002-03-14",7.7718,7.8442,7.74,7.8297,150200.0],["2002-03-15",7.7718,8.0468,7.7718,7.9455,172600.0],["2002-03-18",7.9744,8.0034,7.9078,7.9744,69500.0],["2002-03-19",7.9455,7.9889,7.9281,7.9889,59000.0],["2002-03-20",7.9455,7.9715,7.902,7.9078,69900.0],["2002-03-21",7.902,8.041,7.8876,8.041,71100.0],["2002-03-22",8.041,8.0989,8.0149,8.0612,78800.0],["2002-03-25",8.0323,8.0555,7.931,7.9918,75400.0],["2002-03-26",7.9918,8.096,7.9773,8.096,83700.0],["2002-03-27",8.096,8.096,8.0468,8.0931,54600.0],["2002-03-28",8.0612,8.1018,8.0323,8.0815,93000.0],["2002-04-01",8.0815,8.1683,8.0555,8.1481,73100.0],["2002-04-02",8.1568,8.2436,8.1191,8.1973,97300.0],["2002-04-03",8.2147,8.2552,8.1973,8.2147,60200.0],["2002-04-04",8.2349,8.3941,8.2233,8.3912,119300.0],["2002-04-05",8.4231,8.452,8.3449,8.4375,82200.0],["2002-04-08",8.3999,8.5331,8.3681,8.5244,106600.0],["2002-04-09",8.5678,8.6402,8.5244,8.6402,136800.0],["2002-04-10",8.6054,8.7993,8.6054,8.7849,219200.0],["2002-04-11",8.7791,8.8862,8.727,8.8457,174700.0],["2002-04-12",8.8283,9.2104,8.8283,9.2104,199800.0],["2002-04-15",9.1177,9.1177,8.7936,8.8428,197100.0],["2002-04-16",8.7415,8.7849,8.3304,8.3941,753300.0],["2002-04-17",8.3652,8.426,8.206,8.2407,358500.0],["2002-04-18",8.1481,8.3652,8.1365,8.3304,232200.0],["2002-04-19",8.3652,8.4231,8.1857,8.1886,149100.0],["2002-04-22",8.2349,8.2349,8.012,8.0323,208300.0],["2002-04-23",8.0612,8.1741,8.0439,8.1336,170400.0],["2002-04-24",8.177,8.2668,8.177,8.2118,126200.0],["2002-04-25",8.2349,8.2899,8.2204,8.2725,92100.0],["2002-04-26",8.2711,8.274,8.2031,8.2297,147000.0],["2002-04-29",8.2445,8.2445,8.1174,8.1263,139500.0],["2002-04-30",8.1263,8.3331,8.1174,8.3331,205100.0],["2002-05-01",8.3183,8.3627,8.2592,8.2918,124600.0],["2002-05-02",8.2445,8.4779,8.2297,8.475,149100.0],["2002-05-03",8.475,8.6582,8.4218,8.6493,110500.0],["2002-05-06",8.6493,8.7055,8.5695,8.5695,166800.0],["2002-05-07",8.6434,8.6759,8.4691,8.5222,107500.0],["2002-05-08",8.407,8.5104,8.2858,8.4159,234000.0],["2002-05-09",8.1263,8.2593,8.1263,8.2445,1177300.0],["2002-05-10",8.2445,8.2533,8.1056,8.1263,171100.0],["2002-05-13",8.1263,8.1647,8.0967,8.1558,231000.0],["2002-05-14",8.1558,8.1736,8.1381,8.1558,152100.0],["2002-05-15",8.2001,8.2238,8.1617,8.2238,166800.0],["2002-05-16",8.2297,8.274,8.212,8.2297,295100.0],["2002-05-17",8.2593,8.2681,8.2002,8.2445,176000.0],["2002-05-20",8.2593,8.2593,8.2179,8.2445,167500.0],["2002-05-21",8.2445,8.2445,8.1115,8.1115,158200.0],["2002-05-22",8.1263,8.1558,8.0997,8.1381,99100.0],["2002-05-23",8.1854,8.2031,8.1263,8.1854,104700.0],["2002-05-24",8.1942,8.2415,8.1381,8.141,95700.0],["2002-05-28",8.1854,8.2297,8.144,8.1647,99300.0],["2002-05-29",8.1854,8.1942,8.1204,8.1854,113500.0],["2002-05-30",8.1972,8.2533,8.1706,8.2356,121100.0],["2002-05-31",8.2533,8.2711,8.209,8.2592,172300.0],["2002-06-03",8.2681,8.2858,8.2474,8.2681,159800.0],["2002-06-04",8.2681,8.2977,8.2593,8.2977,137300.0],["2002-06-05",8.2888,8.3006,8.2504,8.3006,130600.0],["2002-06-06",8.3006,8.3006,8.2474,8.2681,133000.0],["2002-06-07",8.2681,8.3154,8.2238,8.3154,178100.0],["2002-06-10",8.3154,8.3479,8.2977,8.342,103400.0],["2002-06-11",8.3361,8.4602,8.3361,8.3774,192500.0],["2002-06-12",8.407,8.4513,8.3863,8.4513,134800.0],["2002-06-13",8.4661,8.5843,8.4661,8.4927,214700.0],["2002-06-14",8.4927,8.5843,8.4366,8.5813,156200.0],["2002-06-17",8.5754,8.5991,8.5695,8.5813,152600.0],["2002-06-18",8.5843,8.5932,8.5695,8.5813,166600.0],["2002-06-19",8.5813,8.5932,8.4218,8.4365,222800.0],["2002-06-20",8.4513,8.5932,8.4365,8.5429,125700.0],["2002-06-21",8.5813,8.6582,8.5341,8.6582,236200.0],["2002-06-24",8.6286,8.6434,8.5163,8.6138,159600.0],["2002-06-25",8.6434,8.6936,8.5666,8.6316,187900.0],["2002-06-26",8.5991,8.6286,8.5429,8.5961,124000.0],["2002-06-27",8.5725,8.6434,8.5695,8.6138,217200.0],["2002-06-28",8.6138,8.8502,8.5961,8.8502,392200.0],["2002-07-01",8.7941,8.8503,8.673,8.7468,204000.0],["2002-07-02",8.7764,8.8,8.4365,8.5547,224200.0],["2002-07-03",8.4956,8.6079,8.3243,8.4661,156600.0],["2002-07-05",8.5252,8.6138,8.4365,8.5488,40900.0],["2002-07-08",8.5548,8.5607,8.4365,8.5104,145800.0],["2002-07-09",8.5547,8.5695,8.5252,8.5547,98500.0],["2002-07-10",8.5695,8.5991,8.4809,8.4809,152400.0],["2002-07-11",8.4661,8.475,8.1115,8.2327,227800.0],["2002-07-12",8.2356,8.3981,8.2356,8.3656,153600.0],["2002-07-15",8.407,8.407,8.0494,8.2711,292500.0],["2002-07-16",8.2001,8.5666,8.2001,8.4218,134000.0],["2002-07-17",8.4809,8.6257,8.4513,8.5695,234900.0],["2002-07-18",8.5843,8.6257,8.4602,8.5547,384800.0],["2002-07-19",8.5695,8.5695,8.3184,8.3627,760300.0],["2002-07-22",8.407,8.5016,7.6446,8.0258,384200.0],["2002-07-23",7.9785,8.1351,7.7835,7.9046,320100.0],["2002-07-24",7.5353,8.0081,7.1334,8.0081,457300.0],["2002-07-25",7.9785,8.3656,7.8603,8.274,237300.0],["2002-07-26",8.2592,8.5843,8.2445,8.5577,208500.0],["2002-07-29",8.5652,8.8367,8.5652,8.8005,228900.0],["2002-07-30",8.8156,8.9272,8.5803,8.8638,234500.0],["2002-07-31",8.7914,8.897,8.7281,8.897,203700.0],["2002-08-01",8.8668,8.894,8.6527,8.7764,99800.0],["2002-08-02",8.8216,8.8337,8.6406,8.6708,81500.0],["2002-08-05",8.701,8.701,8.5622,8.5894,80200.0],["2002-08-06",8.6256,8.7764,8.5803,8.7764,141100.0],["2002-08-07",8.7613,8.8819,8.6979,8.8819,131300.0],["2002-08-08",8.8065,8.906,8.6708,8.7432,134700.0],["2002-08-09",8.701,8.7764,8.6045,8.6859,132600.0],["2002-08-12",8.6557,8.6708,8.5049,8.5954,160000.0],["2002-08-13",8.5502,8.6798,8.5079,8.517,141200.0],["2002-08-14",8.5049,8.6256,8.4446,8.6256,111400.0],["2002-08-15",8.6014,8.6648,8.5321,8.5652,73400.0],["2002-08-16",8.5351,8.6316,8.4929,8.5502,132800.0],["2002-08-19",8.5502,8.5652,8.4476,8.4898,200500.0],["2002-08-20",8.5351,8.5592,8.3903,8.52,126500.0],["2002-08-21",8.5652,8.5652,8.4506,8.5502,162800.0],["2002-08-22",8.5351,8.5622,8.5049,8.5351,125000.0],["2002-08-23",8.5592,8.5622,8.5079,8.514,87100.0],["2002-08-26",8.5502,8.5954,8.4989,8.5803,119700.0],["2002-08-27",8.6256,8.6316,8.5049,8.523,111000.0],["2002-08-28",8.514,8.5924,8.4808,8.5351,125400.0],["2002-08-29",8.5502,8.5652,8.5079,8.5441,89300.0],["2002-08-30",8.5803,8.5924,8.523,8.5652,184200.0],["2002-09-03",8.5652,8.5924,8.5049,8.526,131200.0],["2002-09-04",8.523,8.6256,8.523,8.5743,107300.0],["2002-09-05",8.5743,8.6075,8.523,8.523,147000.0],["2002-09-06",8.5984,8.6105,8.5049,8.6105,78500.0],["2002-09-09",8.5954,8.5954,8.4748,8.5291,78100.0],["2002-09-10",8.5502,8.5894,8.3964,8.4687,100200.0],["2002-09-11",8.5864,8.5864,8.4235,8.4386,66500.0],["2002-09-12",8.4748,8.4748,8.3451,8.3692,63300.0],["2002-09-13",8.339,8.5079,8.324,8.4446,98400.0],["2002-09-16",8.4476,8.4748,8.3722,8.4386,122200.0],["2002-09-17",8.4748,8.5049,8.2938,8.2938,108700.0],["2002-09-18",8.2787,8.339,8.1732,8.2094,172700.0],["2002-09-19",8.2184,8.2606,8.1129,8.1309,136900.0],["2002-09-20",8.2184,8.2184,8.0857,8.143,182000.0],["2002-09-23",8.143,8.1852,8.0073,8.0676,136100.0],["2002-09-24",8.0525,8.1219,7.9621,8.1038,121700.0],["2002-09-25",8.1129,8.1279,8.0224,8.0525,89700.0],["2002-09-26",8.0586,8.2335,8.0254,8.2335,131400.0],["2002-09-27",8.2184,8.2275,8.1279,8.149,88900.0],["2002-09-30",8.1521,8.2486,8.0194,8.2486,214900.0],["2002-10-01",8.2033,8.2335,8.0676,8.1913,109300.0],["2002-10-02",8.2214,8.2727,8.1159,8.143,110400.0],["2002-10-03",8.1732,8.2184,8.0827,8.1189,60700.0],["2002-10-04",8.143,8.149,7.9922,7.9922,101500.0],["2002-10-07",8.0073,8.0224,7.6152,7.6997,206000.0],["2002-10-08",7.6454,7.6876,7.3981,7.6816,233600.0],["2002-10-09",7.6876,7.6876,7.5127,7.5398,152700.0],["2002-10-10",7.5398,7.6605,7.3197,7.6605,160100.0],["2002-10-11",7.6454,7.8414,7.6303,7.8414,192200.0],["2002-10-14",7.8867,7.8867,7.7027,7.8113,98700.0],["2002-10-15",7.8263,8.0676,7.8173,8.0676,177800.0],["2002-10-16",8.1129,8.2033,8.0344,8.1581,184800.0],["2002-10-17",8.2033,8.3692,8.2033,8.3632,178000.0],["2002-10-18",8.3843,8.5502,8.2938,8.5502,223800.0],["2002-10-21",8.5351,8.5351,8.2335,8.4205,181300.0],["2002-10-22",8.4144,8.4506,8.3089,8.3089,79800.0],["2002-10-23",8.3089,8.4386,8.2637,8.4144,155300.0],["2002-10-24",8.4295,8.5713,8.4175,8.5411,157900.0],["2002-10-25",8.5411,8.6075,8.511,8.6075,220800.0],["2002-10-28",8.5773,8.6256,8.5773,8.5954,136200.0],["2002-10-29",8.6678,8.6678,8.3906,8.6401,178500.0],["2002-10-30",8.5754,8.6431,8.523,8.5846,112900.0],["2002-10-31",8.56,8.7201,8.56,8.6462,98500.0],["2002-11-01",8.6216,8.7447,8.5446,8.6893,133200.0],["2002-11-04",8.637,8.7663,8.6154,8.717,121400.0],["2002-11-05",8.6678,8.7725,8.6678,8.7725,77500.0],["2002-11-06",8.7725,8.8217,8.7324,8.8063,109900.0],["2002-11-07",8.6986,8.7694,8.6339,8.637,93100.0],["2002-11-08",8.6401,8.6832,8.5908,8.6462,72200.0],["2002-11-11",8.6462,8.6554,8.4368,8.483,63700.0],["2002-11-12",8.483,8.6524,8.4522,8.6524,98100.0],["2002-11-13",8.56,8.6524,8.483,8.483,133400.0],["2002-11-14",8.56,8.6062,8.4799,8.6062,85200.0],["2002-11-15",8.637,8.6524,8.56,8.5908,84900.0],["2002-11-18",8.6154,8.6154,8.3198,8.4214,171300.0],["2002-11-19",8.4522,8.5138,8.3968,8.4461,80600.0],["2002-11-20",8.5138,8.5138,8.3968,8.483,115900.0],["2002-11-21",8.5569,8.5723,8.4676,8.5723,178100.0],["2002-11-22",8.5754,8.5969,8.4923,8.5292,131100.0],["2002-11-25",8.5138,8.5723,8.3598,8.4645,125100.0],["2002-11-26",8.483,8.5292,8.406,8.5138,74200.0],["2002-11-27",8.52,8.6216,8.4984,8.6216,80000.0],["2002-11-29",8.6093,8.6185,8.5538,8.5754,34100.0],["2002-12-02",8.56,8.6431,8.5138,8.6431,86200.0],["2002-12-03",8.637,8.6462,8.4368,8.4399,252400.0],["2002-12-04",8.4368,8.4922,8.3906,8.3906,110300.0],["2002-12-05",8.4676,8.4676,8.3475,8.3845,140400.0],["2002-12-06",8.3906,8.406,8.3568,8.3691,139300.0],["2002-12-09",8.3876,8.3999,8.3167,8.3445,209800.0],["2002-12-10",8.3598,8.3876,8.2859,8.2859,198800.0],["2002-12-11",8.2829,8.366,8.2767,8.2952,112000.0],["2002-12-12",8.3075,8.3075,8.2274,8.2582,223800.0],["2002-12-13",8.2459,8.2921,8.2274,8.2274,112800.0],["2002-12-16",8.2367,8.289,8.1505,8.2059,170800.0],["2002-12-17",8.2059,8.2367,8.1535,8.1597,107500.0],["2002-12-18",8.1597,8.1905,8.0858,8.1043,98900.0],["2002-12-19",8.0981,8.1997,8.0396,8.1043,125000.0],["2002-12-20",8.1289,8.2213,8.0858,8.1597,155300.0],["2002-12-23",8.1597,8.2521,8.1135,8.1905,126400.0],["2002-12-24",8.2213,8.2213,8.1043,8.1166,105800.0],["2002-12-26",8.1135,8.2644,8.1074,8.1689,199700.0],["2002-12-27",8.1905,8.2059,8.1197,8.1535,81300.0],["2002-12-30",8.2059,8.2059,8.0058,8.0735,222200.0],["2002-12-31",8.0673,8.3291,8.0673,8.3291,289500.0],["2003-01-02",8.3475,8.3722,8.2829,8.3445,150000.0],["2003-01-03",8.3598,8.483,8.3106,8.4461,123300.0],["2003-01-06",8.4461,8.5969,8.4461,8.5815,128900.0],["2003-01-07",8.5508,8.5508,8.3167,8.406,181000.0],["2003-01-08",8.406,8.4491,8.3321,8.3445,196900.0],["2003-01-09",8.3198,8.4337,8.3198,8.406,110000.0],["2003-01-10",8.4122,8.4368,8.3137,8.3167,92500.0],["2003-01-13",8.3445,8.406,8.3137,8.3137,130500.0],["2003-01-14",8.3137,8.3383,8.2367,8.3137,157600.0],["2003-01-15",8.3137,8.3506,8.0827,8.0827,231900.0],["2003-01-16",8.1135,8.2552,8.1135,8.1813,103800.0],["2003-01-17",8.1628,8.1689,8.0673,8.1597,161600.0],["2003-01-21",8.1412,8.1782,8.0735,8.0981,88900.0],["2003-01-22",8.1443,8.1967,8.1289,8.1535,142400.0],["2003-01-23",8.1597,8.2521,8.1289,8.1843,143300.0],["2003-01-24",8.1628,8.1843,8.0088,8.015,256200.0],["2003-01-27",8.015,8.0427,7.8518,7.9503,233300.0],["2003-01-28",7.9442,7.9688,7.8764,7.9596,261900.0],["2003-01-29",7.958,8.021,7.9107,7.9863,176800.0],["2003-01-30",8.0021,8.0651,7.9706,7.9706,149800.0],["2003-01-31",7.958,8.1281,7.9548,8.1281,165800.0],["2003-02-03",8.0966,8.1439,7.9107,7.9769,238400.0],["2003-02-04",7.9989,8.1124,7.9485,8.0903,251600.0],["2003-02-05",8.1439,8.1754,8.0494,8.1281,205400.0],["2003-02-06",8.0493,8.1407,8.0493,8.125,140900.0],["2003-02-07",8.1533,8.1533,7.9548,7.9548,119400.0],["2003-02-10",7.9391,8.0809,7.895,8.0809,136000.0],["2003-02-11",8.0966,8.1124,7.9233,7.9548,122500.0],["2003-02-12",7.9391,8.0336,7.8792,7.8792,108800.0],["2003-02-13",7.9233,7.9548,7.8257,7.9391,117300.0],["2003-02-14",7.98,8.0084,7.8603,7.9107,107800.0],["2003-02-18",7.8918,8.0273,7.8918,7.9926,97300.0],["2003-02-19",8.0178,8.0178,7.8918,7.9517,109800.0],["2003-02-20",7.9926,7.9958,7.8603,7.9044,101000.0],["2003-02-21",8.0021,8.0336,7.8414,7.9611,127100.0],["2003-02-24",7.9548,7.9548,7.8792,7.8887,112600.0],["2003-02-25",7.895,8.0651,7.8383,8.0651,139600.0],["2003-02-26",8.0777,8.0777,7.9454,7.98,86000.0],["2003-02-27",7.9706,8.0935,7.9706,8.0935,96200.0],["2003-02-28",8.0935,8.1659,8.0399,8.1155,141400.0],["2003-03-03",8.1281,8.1281,7.9706,8.0021,153900.0],["2003-03-04",8.0021,8.0809,7.9706,8.0809,139900.0],["2003-03-05",8.0966,8.2195,8.0021,8.2195,152700.0],["2003-03-06",8.1754,8.1754,8.0399,8.0651,138500.0],["2003-03-07",8.0336,8.1596,8.0273,8.125,151300.0],["2003-03-10",8.1439,8.1565,8.0304,8.0462,107900.0],["2003-03-11",8.043,8.1124,8.0399,8.1092,181700.0],["2003-03-12",8.1124,8.2132,8.1124,8.2069,150300.0],["2003-03-13",8.1911,8.2699,8.1911,8.2699,121400.0],["2003-03-14",8.2856,8.2856,8.147,8.2006,101600.0],["2003-03-17",8.1911,8.4211,8.1691,8.4211,161000.0],["2003-03-18",8.4463,8.4589,8.3801,8.4274,117200.0],["2003-03-19",8.3959,8.4243,8.3864,8.3959,167400.0],["2003-03-20",8.3959,8.3959,8.1376,8.3297,198200.0],["2003-03-21",8.3486,8.3486,8.2258,8.2699,258700.0],["2003-03-24",8.2699,8.3171,8.0651,8.2447,250800.0],["2003-03-25",8.2132,8.2415,8.1596,8.2195,156700.0],["2003-03-26",8.2195,8.3486,8.1754,8.3203,251300.0],["2003-03-27",8.3108,8.3297,8.2258,8.2919,163400.0],["2003-03-28",8.2951,8.3423,8.2636,8.2982,148300.0],["2003-03-31",8.3014,8.3014,8.1848,8.2541,172600.0],["2003-04-01",8.2258,8.4495,8.2226,8.4495,179000.0],["2003-04-02",8.4558,8.5503,8.4463,8.5156,124500.0],["2003-04-03",8.5062,8.5503,8.4117,8.5125,83800.0],["2003-04-04",8.5314,8.5755,8.4747,8.5062,117300.0],["2003-04-07",8.5062,8.6259,8.5062,8.6007,105900.0],["2003-04-08",8.6164,8.6353,8.5251,8.5849,139000.0],["2003-04-09",8.5881,8.6542,8.5377,8.5975,216700.0],["2003-04-10",8.6164,8.6605,8.5723,8.6322,179200.0],["2003-04-11",8.6542,8.6637,8.5912,8.6259,112000.0],["2003-04-14",8.6416,8.7393,8.6196,8.7393,142400.0],["2003-04-15",8.7393,8.8181,8.6794,8.8181,159800.0],["2003-04-16",8.8212,8.9157,8.8118,8.9157,166600.0],["2003-04-17",8.9157,8.9724,8.8874,8.9661,97700.0],["2003-04-21",8.9724,9.0575,8.9598,9.0575,143200.0],["2003-04-22",9.0575,9.2528,9.048,9.215,192100.0],["2003-04-23",9.215,9.2686,9.1551,9.2497,177200.0],["2003-04-24",9.2308,9.2686,9.1961,9.215,141500.0],["2003-04-25",9.1835,9.2213,9.1678,9.193,143800.0],["2003-04-28",9.2139,9.2364,9.1528,9.1881,132300.0],["2003-04-29",9.1688,9.2428,9.1688,9.1946,176500.0],["2003-04-30",9.1946,9.2299,9.1238,9.1528,193000.0],["2003-05-01",9.082,9.1849,9.0145,9.1238,145000.0],["2003-05-02",9.1238,9.1656,9.111,9.1528,184900.0],["2003-05-05",9.1399,9.2267,9.082,9.1753,204300.0],["2003-05-06",9.1624,9.2942,9.1624,9.291,153200.0],["2003-05-07",9.2749,9.2974,9.2235,9.2781,164100.0],["2003-05-08",9.2749,9.3167,9.1656,9.3071,85800.0],["2003-05-09",9.3521,9.4164,9.2974,9.3875,192300.0],["2003-05-12",9.4196,9.4678,9.3714,9.4453,123700.0],["2003-05-13",9.4357,9.4453,9.3714,9.4003,113400.0],["2003-05-14",9.3842,9.4325,9.336,9.3907,100400.0],["2003-05-15",9.4196,9.4518,9.3778,9.426,182800.0],["2003-05-16",9.4196,9.455,9.3714,9.4453,153600.0],["2003-05-19",9.381,9.4421,9.1656,9.4035,97400.0],["2003-05-20",9.4228,9.4646,9.4067,9.4614,248700.0],["2003-05-21",9.4421,9.4935,9.4003,9.4903,106000.0],["2003-05-22",9.4968,9.5128,9.4518,9.5032,141400.0],["2003-05-23",9.5225,9.6286,9.4839,9.5996,92800.0],["2003-05-27",9.6028,9.6221,9.516,9.6221,131900.0],["2003-05-28",9.635,9.6414,9.5836,9.59,189500.0],["2003-05-29",9.5932,9.635,9.1688,9.336,310000.0],["2003-05-30",9.3071,9.6125,9.3071,9.5675,264400.0],["2003-06-02",9.5803,9.5868,9.4839,9.5321,199900.0],["2003-06-03",9.5643,9.5643,9.5321,9.5482,111600.0],["2003-06-04",9.5739,9.6768,9.5675,9.6446,170000.0],["2003-06-05",9.6479,9.6479,9.5675,9.6029,102900.0],["2003-06-06",9.68,9.6832,9.5964,9.6382,217800.0],["2003-06-09",9.5739,9.5739,9.4196,9.4292,518900.0],["2003-06-10",9.4518,9.6318,9.426,9.6125,216000.0],["2003-06-11",9.6286,9.6382,9.5643,9.6286,116400.0],["2003-06-12",9.635,9.6446,9.5321,9.5868,148300.0],["2003-06-13",9.5996,9.6189,9.4678,9.5,223700.0],["2003-06-16",9.5321,9.8279,9.5321,9.7861,273900.0],["2003-06-17",9.7861,9.8215,9.6029,9.6864,218200.0],["2003-06-18",9.6864,9.6864,9.5739,9.6414,127400.0],["2003-06-19",9.6414,9.6768,9.5482,9.5643,172300.0],["2003-06-20",9.6093,9.6254,9.5482,9.59,121600.0],["2003-06-23",9.6125,9.6125,9.4132,9.455,184500.0],["2003-06-24",9.5,9.5482,9.4164,9.5418,120000.0],["2003-06-25",9.5803,9.6704,9.5803,9.6607,185500.0],["2003-06-26",9.6446,9.7604,9.6254,9.7411,135000.0],["2003-06-27",9.7443,9.8793,9.7443,9.7572,161100.0],["2003-06-30",9.7604,9.8375,9.7089,9.8054,280500.0],["2003-07-01",9.6446,9.8568,9.6446,9.8472,152700.0],["2003-07-02",9.8472,9.9919,9.8247,9.9597,149100.0],["2003-07-03",9.934,9.9919,9.9308,9.9822,99100.0],["2003-07-07",10.0465,10.1494,10.0465,10.1269,466200.0],["2003-07-08",10.1269,10.1269,10.0144,10.1012,201600.0],["2003-07-09",10.0947,10.1751,10.0144,10.1751,232700.0],["2003-07-10",10.1108,10.1719,10.0015,10.1687,177500.0],["2003-07-11",10.1365,10.1847,10.0626,10.1237,110900.0],["2003-07-14",10.159,10.188,10.0208,10.0915,135200.0],["2003-07-15",10.143,10.143,10.0401,10.1108,99800.0],["2003-07-16",10.159,10.159,10.069,10.159,142700.0],["2003-07-17",10.159,10.159,10.0336,10.0401,165000.0],["2003-07-18",10.0433,10.0915,9.9661,10.0529,134800.0],["2003-07-21",10.0626,10.0883,9.9308,9.934,112100.0],["2003-07-22",9.9983,10.0626,9.9276,10.0111,110800.0],["2003-07-23",10.0304,10.1494,9.9501,10.1301,98900.0],["2003-07-24",10.1944,10.2233,10.0722,10.0883,133400.0],["2003-07-25",10.0947,10.1912,10.0947,10.143,152400.0],["2003-07-28",10.159,10.2298,10.1558,10.1912,120500.0],["2003-07-29",10.2223,10.2845,10.1535,10.2452,132100.0],["2003-07-30",10.2518,10.3173,10.1535,10.3173,149100.0],["2003-07-31",10.3337,10.3566,10.2354,10.314,216600.0],["2003-08-01",10.1208,10.1371,9.8653,9.9996,235900.0],["2003-08-04",9.9963,9.9963,9.7998,9.8686,157800.0],["2003-08-05",9.8915,9.8915,9.6753,9.7605,149200.0],["2003-08-06",9.6458,9.8096,9.636,9.6982,165000.0],["2003-08-07",9.7474,9.8227,9.6688,9.7343,96800.0],["2003-08-08",9.7506,10.0356,9.7375,9.9079,162400.0],["2003-08-11",9.8751,9.9766,9.8292,9.9341,133900.0],["2003-08-12",9.9079,9.9537,9.8522,9.8587,160800.0],["2003-08-13",9.8587,9.921,9.6655,9.672,229800.0],["2003-08-14",9.672,9.8194,9.672,9.7244,143500.0],["2003-08-15",9.767,9.8358,9.6688,9.6688,78300.0],["2003-08-18",9.695,9.8161,9.6917,9.695,90600.0],["2003-08-19",9.7441,9.7834,9.6982,9.7375,177200.0],["2003-08-20",9.7965,9.8784,9.7113,9.8751,93600.0],["2003-08-21",9.957,9.957,9.8325,9.8784,103900.0],["2003-08-22",9.9242,9.9439,9.7015,9.7048,138100.0],["2003-08-25",9.672,9.7375,9.5803,9.7081,87900.0],["2003-08-26",9.6917,9.7801,9.5803,9.7539,115800.0],["2003-08-27",9.7277,9.8751,9.7146,9.826,99400.0],["2003-08-28",9.7932,9.8653,9.767,9.826,155000.0],["2003-08-29",9.826,9.8587,9.7637,9.8391,138000.0],["2003-09-02",9.7932,9.9832,9.7932,9.9832,142200.0],["2003-09-03",9.9897,10.0946,9.9242,10.0946,104200.0],["2003-09-04",10.0553,10.147,9.9832,10.124,163600.0],["2003-09-05",10.0585,10.1502,10.0094,10.088,153000.0],["2003-09-08",10.0487,10.1535,10.0356,10.1175,115400.0],["2003-09-09",10.0684,10.0978,10.0094,10.0389,83000.0],["2003-09-10",10.0552,10.0552,9.8915,9.9046,121100.0],["2003-09-11",9.7768,10.0815,9.7703,10.052,116300.0],["2003-09-12",10.0421,10.0684,9.9242,10.0585,107800.0],["2003-09-15",10.0389,10.1142,9.9537,9.9668,129500.0],["2003-09-16",9.9897,10.0389,9.9439,10.0389,97200.0],["2003-09-17",9.9897,10.0225,9.957,9.957,70000.0],["2003-09-18",9.9832,10.0487,9.9406,10.0487,97000.0],["2003-09-19",10.0192,10.1077,9.9701,10.1044,174600.0],["2003-09-22",10.1044,10.1044,9.9635,10.0389,101100.0],["2003-09-23",9.9242,9.9832,9.8555,9.957,268600.0],["2003-09-24",9.8751,10.0225,9.8587,10.0225,1378500.0],["2003-09-25",9.957,9.9865,9.9079,9.9144,247700.0],["2003-09-26",9.9144,9.9799,9.9079,9.9111,125700.0],["2003-09-29",9.9111,10.0815,9.8915,10.0815,207600.0],["2003-09-30",10.0815,10.1437,9.9275,10.1044,314300.0],["2003-10-01",10.0716,10.2812,10.0487,10.2714,305600.0],["2003-10-02",10.2714,10.3828,10.2714,10.3664,212200.0],["2003-10-03",10.3893,10.4745,10.3468,10.3795,313700.0],["2003-10-06",10.4155,10.4319,10.3369,10.3828,219100.0],["2003-10-07",10.4155,10.4319,10.3205,10.3959,164400.0],["2003-10-08",10.373,10.4057,10.3173,10.3828,132200.0],["2003-10-09",10.5302,10.7201,10.4483,10.6579,551300.0],["2003-10-10",10.6252,10.6776,10.5269,10.5891,433200.0],["2003-10-13",10.6055,10.6841,10.5269,10.5269,230100.0],["2003-10-14",10.5597,10.6776,10.5597,10.6776,274500.0],["2003-10-15",10.7169,10.7365,10.6448,10.6841,239500.0],["2003-10-16",10.6448,10.7431,10.6448,10.7365,245700.0],["2003-10-17",10.7496,10.766,10.5859,10.7431,261600.0],["2003-10-20",10.7267,10.7267,10.5826,10.6939,177600.0],["2003-10-21",10.6448,10.7267,10.6415,10.6972,191100.0],["2003-10-22",10.7169,10.7169,10.5957,10.6121,160900.0],["2003-10-23",10.6121,10.6743,10.5302,10.6579,241700.0],["2003-10-24",10.635,10.6939,10.5564,10.6448,218400.0],["2003-10-27",10.7431,10.8675,10.6874,10.8217,286500.0],["2003-10-28",10.8577,10.8577,10.6743,10.7922,226900.0],["2003-10-29",10.7922,10.9887,10.7889,10.9887,225400.0],["2003-10-30",10.8837,11.0504,10.8837,11.0437,277300.0],["2003-10-31",11.0671,11.1037,10.9704,11.0504,468500.0],["2003-11-03",11.0304,11.4237,11.007,11.4237,408800.0],["2003-11-04",11.3904,11.5737,11.2671,11.5737,308000.0],["2003-11-05",11.5537,11.5537,11.3104,11.5337,283400.0],["2003-11-06",11.5404,11.6404,11.4871,11.6204,178700.0],["2003-11-07",11.3004,11.6037,11.3004,11.5404,234600.0],["2003-11-10",11.5637,11.5637,11.3737,11.4004,215400.0],["2003-11-11",11.3337,11.4237,11.2837,11.3504,164400.0],["2003-11-12",11.3637,11.6504,11.3471,11.6504,204300.0],["2003-11-13",11.6504,11.6837,11.5837,11.6537,139200.0],["2003-11-14",11.6171,11.7371,11.5671,11.5771,130200.0],["2003-11-17",11.6237,11.6237,11.4337,11.4337,254000.0],["2003-11-18",11.5171,11.6137,11.3537,11.3671,260700.0],["2003-11-19",11.4471,11.4737,11.3537,11.3537,253700.0],["2003-11-20",11.4037,11.4037,11.1737,11.2937,249500.0],["2003-11-21",11.4171,11.4171,11.2237,11.3371,204100.0],["2003-11-24",11.4671,11.5337,11.4237,11.5304,191900.0],["2003-11-25",11.5004,11.5671,11.4171,11.5671,204700.0],["2003-11-26",11.5871,11.6604,11.5671,11.6304,128300.0],["2003-11-28",11.6571,11.7304,11.6404,11.6404,69700.0],["2003-12-01",11.7937,11.8937,11.6404,11.7004,190800.0],["2003-12-02",11.7704,11.8204,11.6137,11.6137,156200.0],["2003-12-03",11.6704,11.7237,11.5604,11.5704,196000.0],["2003-12-04",11.5004,11.6004,11.4371,11.5637,334800.0],["2003-12-05",11.5004,11.6304,11.5004,11.6104,163700.0],["2003-12-08",11.6104,11.8071,11.6104,11.7837,135500.0],["2003-12-09",11.8171,11.8337,11.6771,11.7637,139200.0],["2003-12-10",11.7504,11.7704,11.6704,11.7304,102800.0],["2003-12-11",11.7071,11.8471,11.7004,11.7671,156100.0],["2003-12-12",11.7837,11.8204,11.7471,11.7804,182100.0],["2003-12-15",11.7804,11.7804,11.5537,11.5837,332400.0],["2003-12-16",11.5771,11.6637,11.4871,11.5671,141000.0],["2003-12-17",11.6037,11.6771,11.5471,11.6771,136000.0],["2003-12-18",11.6337,11.6837,11.5671,11.6037,239200.0],["2003-12-19",11.6037,11.6037,11.5037,11.5804,182500.0],["2003-12-22",11.5804,11.6304,11.5071,11.6304,133400.0],["2003-12-23",11.6337,11.7304,11.6304,11.7304,138200.0],["2003-12-24",11.7304,11.7937,11.6971,11.7604,50000.0],["2003-12-26",11.7071,11.8071,11.7071,11.8071,42400.0],["2003-12-29",11.7937,11.9671,11.6537,11.9671,140600.0],["2003-12-30",11.9671,11.9871,11.9071,11.9871,97200.0],["2003-12-31",11.9871,12.0338,11.9404,12.0004,289600.0],["2004-01-02",11.9338,11.9804,11.9238,11.9671,175800.0],["2004-01-05",11.9671,12.0804,11.9638,12.0238,201100.0],["2004-01-06",12.0304,12.0804,11.9437,12.0438,137600.0],["2004-01-07",12.0171,12.1004,12.0038,12.0504,177600.0],["2004-01-08",12.1171,12.1338,12.0671,12.0838,166900.0],["2004-01-09",12.0504,12.0804,11.9671,12.0204,140400.0],["2004-01-12",12.0304,12.1071,11.9904,12.1004,151400.0],["2004-01-13",12.1004,12.1071,12.0171,12.0804,208800.0],["2004-01-14",12.0704,12.1638,12.0671,12.1638,174700.0],["2004-01-15",12.1638,12.2271,12.0638,12.2271,128200.0],["2004-01-16",12.2471,12.2671,12.1338,12.1338,192800.0],["2004-01-20",12.1671,12.2004,12.0938,12.2004,191600.0],["2004-01-21",12.2004,12.2004,12.1204,12.1438,135600.0],["2004-01-22",12.1504,12.2338,12.1204,12.1671,210500.0],["2004-01-23",12.1938,12.3338,12.1538,12.3338,170800.0],["2004-01-26",12.3771,12.6438,12.3004,12.6438,169100.0],["2004-01-27",12.6438,12.8671,12.5371,12.8438,237700.0],["2004-01-28",12.7778,12.8895,12.5781,12.6932,261700.0],["2004-01-29",12.6593,12.727,12.5408,12.6187,139300.0],["2004-01-30",12.6187,13.0993,12.6119,13.0993,181700.0],["2004-02-02",12.5747,13.0689,12.5747,12.9843,373500.0],["2004-02-03",12.9132,12.9166,12.419,12.5375,472900.0],["2004-02-04",12.4562,12.4799,12.3073,12.3851,349500.0],["2004-02-05",12.3141,12.375,12.2734,12.287,258600.0],["2004-02-06",12.3276,12.5848,12.3208,12.4258,216300.0],["2004-02-09",12.4596,12.5713,12.4291,12.5307,166500.0],["2004-02-10",12.5578,12.6255,12.4935,12.5645,120000.0],["2004-02-11",12.5307,12.5916,12.4833,12.5273,117000.0],["2004-02-12",12.5307,12.5544,12.3919,12.4224,130900.0],["2004-02-13",12.3614,12.4224,12.3581,12.3648,145100.0],["2004-02-17",12.3885,12.4461,12.3614,12.3716,157000.0],["2004-02-18",12.4427,12.4562,12.3141,12.3141,139800.0],["2004-02-19",12.3479,12.419,12.287,12.287,201300.0],["2004-02-20",12.3039,12.331,12.182,12.331,228400.0],["2004-02-23",12.3547,12.3648,12.2193,12.2396,138400.0],["2004-02-24",12.1854,12.4054,12.1753,12.3987,208900.0],["2004-02-25",12.4088,12.5815,12.3445,12.5578,217100.0],["2004-02-26",12.5848,12.7067,12.4901,12.6728,167400.0],["2004-02-27",12.6999,12.7812,12.6728,12.7812,206100.0],["2004-03-01",12.7812,13.0316,12.7744,12.9673,302900.0],["2004-03-02",12.9166,13.0181,12.8726,12.8861,319300.0],["2004-03-03",12.8861,13.1772,12.8692,13.1332,166300.0],["2004-03-04",13.1433,13.228,13.0926,13.228,132100.0],["2004-03-05",13.2178,13.2957,13.1501,13.2821,121800.0],["2004-03-08",13.2178,13.3092,13.1163,13.14,142700.0],["2004-03-09",13.14,13.1637,12.991,13.0926,142300.0],["2004-03-10",13.0926,13.167,12.8759,12.8759,150600.0],["2004-03-11",12.7947,12.9538,12.727,12.7913,268000.0],["2004-03-12",12.7947,13.0553,12.771,13.0553,163500.0],["2004-03-15",13.0486,13.0486,12.7507,12.7575,165400.0],["2004-03-16",12.7439,12.8726,12.7405,12.8455,152800.0],["2004-03-17",12.8455,13.0655,12.8252,13.0655,169700.0],["2004-03-18",13.0147,13.1163,12.9876,13.1163,168200.0],["2004-03-19",13.1163,13.1535,13.0249,13.14,181200.0],["2004-03-22",13.14,13.1433,12.9436,13.096,252200.0],["2004-03-23",13.096,13.272,13.096,13.272,127200.0],["2004-03-24",13.272,13.272,13.0046,13.0046,140300.0],["2004-03-25",13.0892,13.3092,13.0655,13.2686,168600.0],["2004-03-26",13.2178,13.3058,13.0824,13.1061,114000.0],["2004-03-29",13.2212,13.2686,13.167,13.2178,183700.0],["2004-03-30",13.1603,13.4852,13.1569,13.4852,186900.0],["2004-03-31",13.4717,13.7594,13.3735,13.7425,321100.0],["2004-04-01",13.3532,13.7966,13.3532,13.7763,248200.0],["2004-04-02",13.7188,13.8372,13.5123,13.5224,265000.0],["2004-04-05",13.3194,13.3701,12.507,12.6762,604800.0],["2004-04-06",12.5239,12.5375,11.3798,11.6337,1481100.0],["2004-04-07",11.4577,12.0466,11.3832,11.9045,722300.0],["2004-04-08",11.9214,11.9891,11.6777,11.6912,316600.0],["2004-04-12",11.6777,11.6777,10.6623,10.9635,951300.0],["2004-04-13",10.5776,11.2174,10.5776,10.8823,806500.0],["2004-04-14",10.8315,11.1971,10.6826,11.0244,751300.0],["2004-04-15",10.9533,11.4374,10.9533,11.3832,680900.0],["2004-04-16",11.4746,11.7115,11.4069,11.5085,502200.0],["2004-04-19",11.5085,11.6337,11.2952,11.5051,199800.0],["2004-04-20",11.5085,11.5762,11.0007,11.0684,406800.0],["2004-04-21",10.7807,11.2377,10.7807,11.2208,339000.0],["2004-04-22",11.302,11.5051,11.2715,11.4272,246800.0],["2004-04-23",11.4746,11.4746,11.1463,11.2038,229900.0],["2004-04-26",11.2884,11.2884,11.1734,11.2343,253500.0],["2004-04-27",11.2884,11.3291,11.1971,11.3121,233900.0],["2004-04-28",11.3121,11.3535,11.1501,11.1846,198400.0],["2004-04-29",11.1846,11.2536,10.7917,10.9433,382100.0],["2004-04-30",10.9847,11.0984,10.8124,11.0088,416700.0],["2004-05-03",10.7745,10.933,10.7745,10.902,492600.0],["2004-05-04",10.9709,11.357,10.9675,11.2673,473300.0],["2004-05-05",11.2673,11.3053,11.0295,11.033,218200.0],["2004-05-06",11.0295,11.064,10.8399,10.9192,279400.0],["2004-05-07",10.9227,10.9227,10.285,10.285,468600.0],["2004-05-10",10.2885,10.2885,9.5474,9.9955,1006000.0],["2004-05-11",10.0162,10.2368,9.9955,10.1609,476500.0],["2004-05-12",10.2816,10.3057,10.0851,10.1885,448500.0],["2004-05-13",10.2126,10.416,10.0886,10.0886,360200.0],["2004-05-14",10.1609,10.4332,10.1334,10.1403,369000.0],["2004-05-17",10.4194,10.4711,10.0265,10.2988,394300.0],["2004-05-18",10.4815,10.4884,10.3402,10.4367,303500.0],["2004-05-19",10.6986,10.7021,10.1127,10.1161,452300.0],["2004-05-20",10.2437,10.4298,10.2057,10.3988,309200.0],["2004-05-21",10.5849,10.6159,10.2885,10.3367,280700.0],["2004-05-24",10.5642,10.5849,10.3919,10.5608,241500.0],["2004-05-25",10.5883,10.7641,10.5642,10.7365,273700.0],["2004-05-26",10.8055,10.9433,10.6366,10.9261,228000.0],["2004-05-27",11.064,11.0847,10.8572,10.9709,202300.0],["2004-05-28",10.995,11.1881,10.9227,11.1846,217300.0],["2004-06-01",10.9192,11.0778,10.8158,10.8675,342500.0],["2004-06-02",10.9399,11.0778,10.9296,11.064,167900.0],["2004-06-03",11.064,11.0847,10.9227,10.9227,176600.0],["2004-06-04",10.995,11.0812,10.933,10.9537,187500.0],["2004-06-07",11.0399,11.1157,10.9709,11.1122,147900.0],["2004-06-08",11.2363,11.2363,11.0916,11.1467,207200.0],["2004-06-09",11.2018,11.2156,10.9985,10.9985,200100.0],["2004-06-10",11.0847,11.1122,10.8848,10.9433,219200.0],["2004-06-14",10.9468,10.9468,10.6056,10.64,753000.0],["2004-06-15",10.8089,10.9606,10.7676,10.9433,232000.0],["2004-06-16",10.9433,11.0916,10.8606,11.0916,228100.0],["2004-06-17",11.0916,11.1088,10.9606,11.1088,329300.0],["2004-06-18",11.1088,11.1846,11.0364,11.0536,321100.0],["2004-06-21",11.0812,11.2018,10.9606,11.2018,226700.0],["2004-06-22",11.1398,11.2363,10.9985,10.9985,435200.0],["2004-06-23",11.0399,11.095,10.9571,10.9606,641900.0],["2004-06-24",10.9606,11.0467,10.9089,10.9261,354200.0],["2004-06-25",10.9296,11.0054,10.7917,10.8916,1502000.0],["2004-06-28",10.8434,11.0674,10.8434,11.0502,393400.0],["2004-06-29",11.095,11.095,10.8606,10.9261,326800.0],["2004-06-30",10.9364,11.2018,10.9123,11.2018,510100.0],["2004-07-01",11.0295,11.2191,11.0295,11.2018,262900.0],["2004-07-02",11.1984,11.4914,11.1984,11.4879,261100.0],["2004-07-06",11.4879,11.5396,11.3087,11.4879,277500.0],["2004-07-07",11.4879,11.6223,11.4776,11.581,192700.0],["2004-07-08",11.6189,11.6189,11.3742,11.4121,202300.0],["2004-07-09",11.4121,11.5258,11.319,11.3742,143600.0],["2004-07-12",11.3707,11.7361,11.2432,11.7361,526100.0],["2004-07-13",11.7361,11.7361,11.5465,11.6017,234700.0],["2004-07-14",11.6051,11.6741,11.5913,11.6637,141900.0],["2004-07-15",11.6844,11.7912,11.6499,11.7602,131100.0],["2004-07-16",11.7912,11.8188,11.7016,11.7085,103000.0],["2004-07-19",11.7602,11.8016,11.6568,11.8016,194400.0],["2004-07-20",11.8843,11.8843,11.7189,11.743,177700.0],["2004-07-21",11.743,11.743,11.4948,11.5431,258600.0],["2004-07-22",11.5431,11.5431,11.0778,11.1019,420500.0],["2004-07-23",11.1364,11.3018,11.033,11.1984,267200.0],["2004-07-26",11.2018,11.2225,10.964,11.0295,291700.0],["2004-07-27",11.0812,11.2087,11.0295,11.1501,230300.0],["2004-07-28",11.1642,11.1677,10.9991,11.1256,219300.0],["2004-07-29",11.1818,11.1993,11.0623,11.0975,162400.0],["2004-07-30",11.1853,11.3328,11.1466,11.3328,245200.0],["2004-08-02",11.0623,11.4135,11.0623,11.4135,279600.0],["2004-08-03",11.396,11.4135,11.2309,11.3819,163900.0],["2004-08-04",11.3644,11.4557,11.2801,11.4135,137100.0],["2004-08-05",11.4522,11.4557,11.1818,11.1923,121500.0],["2004-08-06",11.1853,11.417,11.1466,11.1853,249000.0],["2004-08-09",11.266,11.3047,11.1466,11.1466,168300.0],["2004-08-10",11.2028,11.2695,11.1572,11.1677,225600.0],["2004-08-11",11.1677,11.1958,11.0623,11.1291,302800.0],["2004-08-12",11.1431,11.1431,10.9781,10.9851,195300.0],["2004-08-13",11.0132,11.0729,10.9254,10.9254,127800.0],["2004-08-16",10.9394,11.1642,10.9394,11.094,230600.0],["2004-08-17",11.1677,11.2906,11.1642,11.2485,247800.0],["2004-08-18",11.2485,11.3573,11.2169,11.3363,189000.0],["2004-08-19",11.417,11.4627,11.1537,11.1537,207800.0],["2004-08-20",11.2099,11.3363,11.2099,11.2731,366600.0],["2004-08-23",11.3328,11.4767,11.3012,11.4135,189400.0],["2004-08-24",11.4767,11.4838,11.3363,11.4838,202800.0],["2004-08-25",11.4838,11.4873,11.3784,11.417,239000.0],["2004-08-26",11.417,11.5364,11.3854,11.4767,170700.0],["2004-08-27",11.5259,11.547,11.4732,11.5294,160000.0],["2004-08-30",11.547,11.7893,11.5364,11.7191,269200.0],["2004-08-31",11.7577,11.9544,11.7507,11.9403,245400.0],["2004-09-01",11.5891,11.9438,11.5891,11.8947,291200.0],["2004-09-02",11.8947,12.0246,11.8701,11.9965,131900.0],["2004-09-03",12.0457,12.0527,11.9719,12.0351,119100.0],["2004-09-07",12.0351,12.1405,12.0281,12.0527,178800.0],["2004-09-08",12.0562,12.1616,12.0562,12.1159,158500.0],["2004-09-09",12.1159,12.1159,11.9544,11.9544,203300.0],["2004-09-10",11.9825,12.13,11.8806,12.1124,131200.0],["2004-09-13",12.0702,12.0738,11.9403,11.9649,176900.0],["2004-09-14",11.979,11.979,11.7893,11.7893,173200.0],["2004-09-15",11.8139,11.9579,11.7893,11.9403,224600.0],["2004-09-16",11.8876,12.0316,11.8701,12.007,240400.0],["2004-09-17",12.007,12.0281,11.9087,11.9403,136300.0],["2004-09-20",11.8771,11.9895,11.7928,11.7928,175700.0],["2004-09-21",11.8174,11.9403,11.7893,11.8911,141300.0],["2004-09-22",11.9052,11.9754,11.8631,11.8947,359100.0],["2004-09-23",11.9368,11.9649,11.8525,11.8982,165600.0],["2004-09-24",11.9017,11.9579,11.8911,11.9017,131800.0],["2004-09-27",11.9228,11.9719,11.8525,11.9579,153400.0],["2004-09-28",11.9754,12.0808,11.9087,12.0808,154100.0],["2004-09-29",12.0983,12.2318,12.0422,12.2177,303600.0],["2004-09-30",12.2599,12.3617,12.1932,12.3617,334300.0],["2004-10-01",12.2739,12.6216,12.2564,12.5795,300900.0],["2004-10-04",12.5795,12.6497,12.4671,12.4706,233600.0],["2004-10-05",12.3828,12.4952,12.3617,12.4355,145100.0],["2004-10-06",12.4144,12.4987,12.4039,12.446,186500.0],["2004-10-07",12.6216,12.6216,12.4144,12.453,228400.0],["2004-10-08",12.432,12.597,12.432,12.5619,280800.0],["2004-10-11",12.6321,12.6321,12.4706,12.4811,121500.0],["2004-10-12",12.4811,12.6567,12.4004,12.6567,172000.0],["2004-10-13",12.6778,12.6848,12.4671,12.5338,188800.0],["2004-10-14",12.5022,12.7094,12.4566,12.7094,158200.0],["2004-10-15",12.6883,12.8148,12.6286,12.8148,177900.0],["2004-10-18",12.748,12.8499,12.734,12.8464,155900.0],["2004-10-19",12.8464,12.8464,12.7094,12.7129,182100.0],["2004-10-20",12.7164,12.741,12.4285,12.6111,115200.0],["2004-10-21",12.6778,12.8253,12.6286,12.8183,224100.0],["2004-10-22",12.8534,12.8534,12.5233,12.5338,223300.0],["2004-10-25",12.5163,12.5549,12.439,12.5092,111500.0],["2004-10-26",12.5373,12.7129,12.4741,12.7129,186000.0],["2004-10-27",12.7832,12.9166,12.7164,12.9166,227600.0],["2004-10-28",12.7988,13.0166,12.7988,12.9666,243200.0],["2004-10-29",12.9595,12.988,12.7203,12.8523,268000.0],["2004-11-01",12.606,12.8416,12.606,12.8202,227600.0],["2004-11-02",12.8345,12.8523,12.6453,12.6738,213900.0],["2004-11-03",12.7274,12.8095,12.6953,12.7738,476300.0],["2004-11-04",12.7988,12.8845,12.7203,12.8523,314500.0],["2004-11-05",12.8559,12.913,12.3882,12.3882,691300.0],["2004-11-08",12.3811,12.5346,12.3168,12.4739,314200.0],["2004-11-09",12.4953,12.6417,12.4703,12.6024,335000.0],["2004-11-10",12.5846,12.8309,12.5203,12.7809,263800.0],["2004-11-11",12.7667,12.8773,12.7452,12.8345,227200.0],["2004-11-12",12.9095,12.9987,12.8345,12.963,298300.0],["2004-11-15",12.7452,12.9952,12.731,12.938,304700.0],["2004-11-16",12.9809,13.0201,12.7988,12.8166,269900.0],["2004-11-17",12.8523,12.9059,12.4882,12.4953,281300.0],["2004-11-18",12.5846,12.6738,12.4239,12.5203,314300.0],["2004-11-19",12.5489,12.5953,12.2847,12.3133,169700.0],["2004-11-22",12.3668,12.556,12.3026,12.4918,233300.0],["2004-11-23",12.5132,12.6453,12.4561,12.6453,354600.0],["2004-11-24",12.6274,12.8345,12.6239,12.8238,232200.0],["2004-11-26",12.8523,12.8702,12.6596,12.6596,61000.0],["2004-11-29",12.6417,12.7738,12.5417,12.6024,279500.0],["2004-11-30",12.5667,12.6453,12.4561,12.6453,337800.0],["2004-12-01",12.4953,12.9309,12.4953,12.8845,272300.0],["2004-12-02",12.8845,12.8988,12.656,12.7988,220300.0],["2004-12-03",12.7738,13.0308,12.7738,13.0308,113000.0],["2004-12-06",13.0665,13.1594,12.9416,13.0487,141900.0],["2004-12-07",13.0487,13.0487,12.8166,12.8274,156600.0],["2004-12-08",12.7988,12.9737,12.7988,12.9523,130600.0],["2004-12-09",13.1308,13.1915,12.9238,13.1665,255400.0],["2004-12-10",13.2022,13.3557,13.1308,13.3557,214400.0],["2004-12-13",13.3236,13.3486,13.1665,13.1915,147300.0],["2004-12-14",13.0844,13.2808,13.0844,13.1844,117000.0],["2004-12-15",13.0309,13.2843,13.0309,13.2772,209500.0],["2004-12-16",13.2629,13.2986,13.0451,13.0523,103400.0],["2004-12-17",13.0416,13.1023,12.9166,13.0915,198700.0],["2004-12-20",13.0558,13.1094,12.9273,12.9809,193600.0],["2004-12-21",12.9594,13.088,12.9237,13.0308,152600.0],["2004-12-22",13.0344,13.1844,13.0344,13.1844,197100.0],["2004-12-23",13.1951,13.1951,13.1165,13.1487,124300.0],["2004-12-27",13.1915,13.2344,13.088,13.2308,187700.0],["2004-12-28",13.2272,13.2843,13.1844,13.2272,77700.0],["2004-12-29",13.3165,13.3272,13.2415,13.2843,91900.0],["2004-12-30",13.2522,13.3414,13.2522,13.3165,78100.0],["2004-12-31",13.2986,13.6199,13.2272,13.6199,343500.0],["2005-01-03",13.5806,13.5806,13.1451,13.2629,278500.0],["2005-01-04",13.2629,13.2772,13.1058,13.1879,256800.0],["2005-01-05",13.138,13.1451,12.5667,12.6132,523900.0],["2005-01-06",12.6846,12.7988,12.5739,12.6381,371300.0],["2005-01-07",12.7381,12.8059,12.6417,12.656,251800.0],["2005-01-10",12.6381,12.6988,12.5917,12.6024,200000.0],["2005-01-11",12.6774,12.6846,12.4061,12.4204,290100.0],["2005-01-12",12.4204,12.4311,12.1919,12.3097,411100.0],["2005-01-13",12.2276,12.5596,12.2276,12.3275,319200.0],["2005-01-14",12.3561,12.4168,12.3347,12.3668,303800.0],["2005-01-18",12.1383,12.4489,12.1383,12.4454,331400.0],["2005-01-19",12.4811,12.6167,12.4204,12.5667,530900.0],["2005-01-20",12.556,12.6024,12.4454,12.4953,279600.0],["2005-01-21",12.5382,12.6346,12.4703,12.5703,164300.0],["2005-01-24",12.6417,12.6417,12.4489,12.4525,237500.0],["2005-01-25",12.4953,12.5203,12.2204,12.2204,259100.0],["2005-01-26",12.174,12.2954,12.1348,12.2026,334200.0],["2005-01-27",12.2026,12.2644,11.9119,12.0572,410200.0],["2005-01-28",12.079,12.1917,12.0064,12.1117,264600.0],["2005-01-31",12.1771,12.2208,11.9228,12.1735,359900.0],["2005-02-01",11.9918,12.0391,11.8864,11.9518,454100.0],["2005-02-02",11.97,12.1372,11.8138,12.0863,636300.0],["2005-02-03",12.1372,12.2135,12.079,12.0863,218700.0],["2005-02-04",12.1045,12.3189,12.1045,12.3189,304500.0],["2005-02-07",12.3189,12.3734,12.1771,12.1771,222400.0],["2005-02-08",12.2244,12.3007,12.1662,12.2389,269700.0],["2005-02-09",12.4461,12.7004,12.3734,12.675,484600.0],["2005-02-10",12.675,12.7041,12.5769,12.6387,244000.0],["2005-02-11",12.4642,12.5841,12.4134,12.5187,360300.0],["2005-02-14",12.5224,12.6241,12.486,12.5732,227500.0],["2005-02-15",12.417,12.6895,12.417,12.6532,208100.0],["2005-02-16",12.7113,12.8458,12.5769,12.7731,264600.0],["2005-02-17",12.8203,12.9875,12.7222,12.8858,352000.0],["2005-02-18",12.8894,12.8894,12.6205,12.6205,253000.0],["2005-02-22",12.6205,12.6205,12.228,12.228,260500.0],["2005-02-23",12.4642,12.4751,12.2644,12.3734,314600.0],["2005-02-24",12.377,12.4606,12.268,12.337,176500.0],["2005-02-25",12.3189,12.5478,12.3189,12.5478,197300.0],["2005-02-28",12.5224,12.526,12.3589,12.4642,257500.0],["2005-03-01",12.4969,12.5878,12.4134,12.5333,194800.0],["2005-03-02",12.4606,12.4606,12.3225,12.3334,200700.0],["2005-03-03",12.3479,12.417,12.2644,12.3916,181100.0],["2005-03-04",12.4279,12.5405,12.3189,12.5296,349100.0],["2005-03-07",12.5296,12.6314,12.4061,12.5732,210400.0],["2005-03-08",12.5769,12.5769,12.4497,12.5006,111900.0],["2005-03-09",12.4497,12.4533,12.0463,12.05,322500.0],["2005-03-10",12.0536,12.2462,12.0463,12.2353,330800.0],["2005-03-11",12.1953,12.228,12.0827,12.0827,205200.0],["2005-03-14",12.0609,12.3916,12.0609,12.3806,227700.0],["2005-03-15",12.3552,12.5369,12.2862,12.2862,192800.0],["2005-03-16",12.2862,12.3806,12.1699,12.1771,237400.0],["2005-03-17",12.2317,12.3261,12.1808,12.228,197000.0],["2005-03-18",12.2898,12.2898,12.0173,12.0173,172000.0],["2005-03-21",12.0173,12.05,11.8574,11.9082,196000.0],["2005-03-22",11.9082,12.0391,11.6648,11.6757,340100.0],["2005-03-23",11.6502,11.7229,11.3196,11.603,273800.0],["2005-03-24",11.6066,11.8392,11.5921,11.6975,191800.0],["2005-03-28",11.6502,11.752,11.5739,11.6284,162200.0],["2005-03-29",11.6393,11.7302,11.5194,11.5194,194000.0],["2005-03-30",11.5558,11.7484,11.5558,11.7484,271700.0],["2005-03-31",11.7593,11.8392,11.6284,11.6284,213700.0],["2005-04-01",11.6829,11.8574,11.5994,11.6793,195500.0],["2005-04-04",11.6829,11.6975,11.5158,11.603,157300.0],["2005-04-05",11.6284,11.7011,11.5957,11.672,114300.0],["2005-04-06",11.7011,11.7811,11.6684,11.7811,115200.0],["2005-04-07",11.8101,11.8683,11.7411,11.8356,135800.0],["2005-04-08",11.8646,11.8755,11.7193,11.7229,169100.0],["2005-04-11",11.7375,11.7665,11.6866,11.7411,104700.0],["2005-04-12",11.7411,11.9119,11.6648,11.8973,186600.0],["2005-04-13",11.8138,11.9264,11.8138,11.8465,248400.0],["2005-04-14",11.8828,11.8828,11.752,11.7883,222100.0],["2005-04-15",11.8029,11.8465,11.7447,11.8029,135600.0],["2005-04-18",11.8247,11.9155,11.7593,11.8646,160400.0],["2005-04-19",11.9373,11.9664,11.8537,11.9591,136700.0],["2005-04-20",11.9591,12.0282,11.8828,11.9591,222700.0],["2005-04-21",11.9918,12.0536,11.941,12.01,159100.0],["2005-04-22",12.0827,12.0899,11.9918,12.0572,290200.0],["2005-04-25",12.1481,12.2571,12.0827,12.2571,171400.0],["2005-04-26",12.2462,12.3261,12.1881,12.308,237000.0],["2005-04-27",12.3117,12.3968,12.2154,12.3635,355100.0],["2005-04-28",12.3635,12.3709,12.2673,12.2821,140200.0],["2005-04-29",12.2969,12.4005,12.2413,12.4005,169100.0],["2005-05-02",12.382,12.4449,12.2784,12.3931,155100.0],["2005-05-03",12.4375,12.456,12.3228,12.382,106400.0],["2005-05-04",12.3635,12.4857,12.3154,12.456,150100.0],["2005-05-05",12.4005,12.5745,12.382,12.5745,141500.0],["2005-05-06",12.5597,12.5819,12.3672,12.3894,187200.0],["2005-05-09",12.4634,12.5856,12.4227,12.5486,252200.0],["2005-05-10",12.5486,12.6115,12.4745,12.5116,271000.0],["2005-05-11",12.4931,12.5819,12.419,12.4375,225200.0],["2005-05-12",12.4931,12.5301,12.2969,12.2969,304100.0],["2005-05-13",12.345,12.4005,12.1969,12.1969,193000.0],["2005-05-16",12.2525,12.4931,12.2525,12.456,371300.0],["2005-05-17",12.5116,12.7559,12.5042,12.6967,270600.0],["2005-05-18",12.7892,12.8521,12.6818,12.7744,303200.0],["2005-05-19",12.8262,12.8928,12.7744,12.7818,292500.0],["2005-05-20",12.8262,12.9447,12.7781,12.9447,181300.0],["2005-05-23",12.9558,13.0594,12.9002,12.9817,249100.0],["2005-05-24",13.0298,13.1001,12.8632,12.9854,291400.0],["2005-05-25",13.0298,13.0298,12.8262,12.8262,210300.0],["2005-05-26",12.8817,13.015,12.8114,12.8114,177200.0],["2005-05-27",12.8151,12.9558,12.8151,12.9558,107900.0],["2005-05-31",12.8891,13.2667,12.8891,13.2667,216400.0],["2005-06-01",13.3037,13.5036,13.263,13.437,249800.0],["2005-06-02",13.4999,13.5739,13.4407,13.4481,221400.0],["2005-06-03",13.4185,13.5702,13.4074,13.4074,142100.0],["2005-06-06",13.4481,13.585,13.4333,13.5813,157800.0],["2005-06-07",13.585,13.722,13.5628,13.648,168000.0],["2005-06-08",13.7109,13.7627,13.5813,13.6332,143800.0],["2005-06-09",13.6332,13.6332,13.474,13.5887,159200.0],["2005-06-10",13.611,13.6221,13.5221,13.5999,79100.0],["2005-06-13",13.5998,13.6739,13.5665,13.6702,158900.0],["2005-06-14",13.6702,13.7775,13.6295,13.7738,148000.0],["2005-06-15",13.7886,13.7886,13.6961,13.7886,119700.0],["2005-06-16",13.7849,13.7849,13.6221,13.7627,226200.0],["2005-06-17",13.7812,13.9552,13.7479,13.8812,290300.0],["2005-06-20",13.8812,13.97,13.8368,13.9552,218200.0],["2005-06-21",13.97,13.97,13.7886,13.796,139100.0],["2005-06-22",13.8108,13.8812,13.7183,13.7701,189500.0],["2005-06-23",13.7701,13.8256,13.722,13.7553,102700.0],["2005-06-24",13.7553,13.8368,13.6184,13.6221,172000.0],["2005-06-27",13.6221,13.7701,13.6221,13.722,125100.0],["2005-06-28",13.685,13.9256,13.6776,13.9256,154100.0],["2005-06-29",13.9256,14.0626,13.9145,14.0292,109600.0],["2005-06-30",14.0255,14.0255,13.7886,13.9515,110000.0],["2005-07-01",13.9552,14.0959,13.8738,14.0959,133600.0],["2005-07-05",14.0959,14.3217,14.0514,14.318,131000.0],["2005-07-06",14.2883,14.3032,14.1181,14.1218,131800.0],["2005-07-07",14.0663,14.255,13.9959,14.255,216300.0],["2005-07-08",14.2106,14.4068,14.1625,14.3772,168800.0],["2005-07-11",14.3772,14.5068,14.3439,14.5031,201400.0],["2005-07-12",14.4512,14.5105,14.3661,14.4623,162500.0],["2005-07-13",14.4623,14.466,14.3624,14.4438,183900.0],["2005-07-14",14.4586,14.4882,14.0588,14.0885,226600.0],["2005-07-15",14.07,14.1847,13.9737,14.1625,156200.0],["2005-07-18",14.1403,14.2328,14.0737,14.1625,125800.0],["2005-07-19",14.1662,14.3846,14.1551,14.355,144900.0],["2005-07-20",14.355,14.3772,14.2254,14.3217,215500.0],["2005-07-21",14.3402,14.3661,13.9034,13.9774,314500.0],["2005-07-22",13.9404,14.1551,13.9404,14.1514,140400.0],["2005-07-25",14.1958,14.2365,14.1292,14.1847,156600.0],["2005-07-26",14.2402,14.318,14.1921,14.318,226600.0],["2005-07-27",14.3932,14.4346,14.2653,14.3894,171200.0],["2005-07-28",14.4271,14.5249,14.3744,14.5098,244900.0],["2005-07-29",14.555,14.7092,14.5249,14.7092,224400.0],["2005-08-01",14.7054,14.7092,14.5474,14.6152,369500.0],["2005-08-02",14.6151,14.7393,14.5775,14.7355,172400.0],["2005-08-03",14.728,14.728,14.5211,14.6829,121500.0],["2005-08-04",14.6264,14.6603,14.2502,14.254,251600.0],["2005-08-05",14.1299,14.1524,13.4301,13.8816,496800.0],["2005-08-08",13.8251,13.8251,13.227,13.2797,469300.0],["2005-08-09",13.2721,13.6295,13.2157,13.385,386400.0],["2005-08-10",13.4678,13.6258,13.3812,13.4113,224400.0],["2005-08-11",13.4339,13.5392,13.4,13.4753,232700.0],["2005-08-12",13.4791,13.5242,13.3662,13.4791,223300.0],["2005-08-15",13.4791,13.7085,13.4113,13.6182,249300.0],["2005-08-16",13.5957,13.7462,13.5882,13.6935,124400.0],["2005-08-17",13.6972,13.7311,13.5543,13.6596,261900.0],["2005-08-18",13.6596,13.6596,13.5392,13.543,205000.0],["2005-08-19",13.5994,13.6182,13.4715,13.4715,119300.0],["2005-08-22",13.528,13.6182,13.4979,13.6107,177300.0],["2005-08-23",13.6747,13.8026,13.5581,13.5581,285100.0],["2005-08-24",13.5806,13.7311,13.5618,13.686,254300.0],["2005-08-25",13.6897,13.7988,13.6258,13.7236,165400.0],["2005-08-26",13.7273,13.7273,13.5994,13.6107,234200.0],["2005-08-29",13.6145,13.6596,13.4678,13.5994,157000.0],["2005-08-30",13.6032,13.6935,13.5468,13.6182,134500.0],["2005-08-31",13.5994,13.9681,13.5994,13.9643,226500.0],["2005-09-01",13.9418,14.2089,13.8703,13.9455,205600.0],["2005-09-02",13.9493,13.9756,13.8176,13.9267,318000.0],["2005-09-06",13.938,14.2502,13.9192,14.2051,354000.0],["2005-09-07",14.2089,14.2089,14.0321,14.1487,228300.0],["2005-09-08",14.1524,14.239,14.1261,14.2013,186200.0],["2005-09-09",14.2239,14.239,14.0245,14.0697,241200.0],["2005-09-12",14.0697,14.1299,13.9606,14.0433,160900.0],["2005-09-13",14.0321,14.0885,13.9643,14.0245,166800.0],["2005-09-14",14.0584,14.1148,14.0095,14.0358,127400.0],["2005-09-15",14.0697,14.1111,13.9681,14.0283,189300.0],["2005-09-16",14.0622,14.0734,13.9531,14.0057,104200.0],["2005-09-19",14.0057,14.0584,13.9343,13.9418,91700.0],["2005-09-20",13.9305,14.0471,13.8252,13.8327,151400.0],["2005-09-21",13.8327,13.8327,13.6145,13.6371,208700.0],["2005-09-22",13.6408,13.7762,13.3511,13.765,262000.0],["2005-09-23",13.7612,13.8063,13.6258,13.7085,120500.0],["2005-09-26",13.686,13.8853,13.686,13.8402,144300.0],["2005-09-27",13.844,13.844,13.6596,13.8063,137200.0],["2005-09-28",13.8101,13.8628,13.622,13.7085,121500.0],["2005-09-29",13.6935,13.9004,13.6145,13.8816,280500.0],["2005-09-30",13.8778,13.9944,13.8364,13.9531,274300.0],["2005-10-03",13.9531,14.0546,13.8402,14.0321,246200.0],["2005-10-04",14.0321,14.0584,13.8251,13.8703,234400.0],["2005-10-05",13.8364,13.8891,13.7499,13.8251,292800.0],["2005-10-06",13.8214,13.8515,13.4903,13.622,351100.0],["2005-10-07",13.6371,13.6446,13.4189,13.543,179600.0],["2005-10-10",13.9004,13.9004,13.2496,13.2533,303800.0],["2005-10-11",13.2533,13.306,13.005,13.0916,292000.0],["2005-10-12",13.0953,13.1179,12.7455,12.8358,378200.0],["2005-10-13",12.8433,12.9411,12.7492,12.9148,187800.0],["2005-10-14",12.9787,13.3737,12.9787,13.3436,273800.0],["2005-10-17",13.3474,13.385,13.2044,13.3399,184000.0],["2005-10-18",13.3436,13.4038,13.1743,13.1781,176200.0],["2005-10-19",13.1668,13.3737,13.0464,13.3549,272400.0],["2005-10-20",13.2345,13.4602,13.0803,13.1405,261500.0],["2005-10-21",13.1631,13.3963,13.1518,13.3662,200100.0],["2005-10-24",13.3888,13.8139,13.3888,13.8101,236200.0],["2005-10-25",13.8101,13.8477,13.5505,13.5543,273600.0],["2005-10-26",13.543,13.543,13.2834,13.385,250700.0],["2005-10-27",13.4003,13.4003,13.1361,13.1821,229200.0],["2005-10-28",13.2204,13.565,13.2204,13.5611,246600.0],["2005-10-31",13.5573,13.6798,13.3391,13.4922,265500.0],["2005-11-01",13.4386,13.4386,13.0825,13.2204,290200.0],["2005-11-02",13.2242,13.3927,13.0213,13.385,255300.0],["2005-11-03",13.4271,13.6492,13.3046,13.3927,190200.0],["2005-11-04",13.3965,13.3965,13.1017,13.2855,168400.0],["2005-11-07",13.2778,13.5075,13.274,13.4386,180800.0],["2005-11-08",13.4424,13.4692,13.3046,13.4041,158100.0],["2005-11-09",13.4692,13.6492,13.4195,13.5343,157100.0],["2005-11-10",13.565,13.787,13.4463,13.7602,161800.0],["2005-11-11",13.8368,13.9172,13.7832,13.8866,158000.0],["2005-11-14",13.8827,13.8827,13.6032,13.6109,161000.0],["2005-11-15",13.5918,13.6415,13.4463,13.4616,228900.0],["2005-11-16",13.5535,13.5611,13.3735,13.4003,127000.0],["2005-11-17",12.9983,13.2663,12.983,13.2089,911100.0],["2005-11-18",13.2855,13.2855,13.1017,13.1821,439600.0],["2005-11-21",13.2089,13.2778,13.0825,13.2204,475900.0],["2005-11-22",13.2089,13.3544,13.094,13.2855,475700.0],["2005-11-23",13.2587,13.3046,13.2051,13.2701,219900.0],["2005-11-25",13.2319,13.3046,13.2089,13.3046,91300.0],["2005-11-28",13.3429,13.3429,13.0787,13.0787,245300.0],["2005-11-29",13.1361,13.2165,13.1055,13.1783,294000.0],["2005-11-30",13.1821,13.2548,13.1055,13.1706,418300.0],["2005-12-01",13.1706,13.2663,13.1591,13.2472,293000.0],["2005-12-02",13.2472,13.2472,13.094,13.117,246300.0],["2005-12-05",13.0404,13.2472,12.9677,13.1361,327800.0],["2005-12-06",13.1246,13.2204,12.9141,12.9141,183200.0],["2005-12-07",12.9064,12.9524,12.7686,12.8107,182200.0],["2005-12-08",12.8413,13.0213,12.8222,12.96,250600.0],["2005-12-09",12.9792,12.9983,12.826,12.8758,243100.0],["2005-12-12",12.8758,13.0289,12.8758,12.9447,238100.0],["2005-12-13",12.9217,13.0098,12.8566,12.9983,216700.0],["2005-12-14",12.9983,13.0443,12.9715,13.0021,436000.0],["2005-12-15",13.0404,13.0749,12.96,12.9868,329700.0],["2005-12-16",13.0557,13.1706,13.0289,13.1323,253500.0],["2005-12-19",13.1515,13.1515,12.983,12.9868,265800.0],["2005-12-20",12.9868,13.0902,12.9179,13.0481,306200.0],["2005-12-21",13.1438,13.1744,13.0864,13.1208,327900.0],["2005-12-22",13.1591,13.1591,12.9677,13.1247,238200.0],["2005-12-23",13.1438,13.228,13.0979,13.0979,191500.0],["2005-12-27",13.1361,13.2242,13.0098,13.0174,126000.0],["2005-12-28",13.0366,13.1132,13.006,13.0749,133100.0],["2005-12-29",13.0557,13.1515,12.9753,12.9792,180900.0],["2005-12-30",12.9677,13.0481,12.9026,12.9792,178700.0],["2006-01-03",12.9792,13.2433,12.8949,13.228,189400.0],["2006-01-04",13.2319,13.3773,13.1744,13.3697,300700.0],["2006-01-05",13.3927,13.6454,13.3314,13.6454,301700.0],["2006-01-06",13.7985,13.7985,13.5764,13.7028,315000.0],["2006-01-09",13.7794,13.9019,13.676,13.898,216200.0],["2006-01-10",13.8023,14.0895,13.8023,13.9823,220000.0],["2006-01-11",13.9708,14.0397,13.8904,13.9631,237500.0],["2006-01-12",13.9938,14.0091,13.8904,14.0091,230600.0],["2006-01-13",13.9516,13.9593,13.8291,13.8712,148700.0],["2006-01-17",13.787,13.8789,13.7449,13.8598,232700.0],["2006-01-18",13.8598,14.0206,13.8253,13.9976,230900.0],["2006-01-19",13.9976,14.1699,13.9899,14.1661,152500.0],["2006-01-20",14.1622,14.1622,13.9172,13.9746,269500.0],["2006-01-23",14.032,14.1584,14.0052,14.0818,208700.0],["2006-01-24",14.1278,14.2005,14.0933,14.1354,206000.0],["2006-01-25",14.166,14.2694,14.055,14.2082,150700.0],["2006-01-26",14.2158,14.346,14.189,14.3115,184700.0],["2006-01-27",14.3115,14.5101,14.3115,14.3933,165300.0],["2006-01-30",14.4167,14.4167,14.2765,14.3622,207000.0],["2006-01-31",14.3271,14.5451,14.2531,14.479,237400.0],["2006-02-01",14.4634,14.5296,14.3544,14.3544,163000.0],["2006-02-02",14.3544,14.3777,14.187,14.2142,242300.0],["2006-02-03",14.1247,14.1675,13.9339,14.0935,211800.0],["2006-02-06",14.0234,14.2025,14.0234,14.1636,174800.0],["2006-02-07",14.1753,14.2298,14.0741,14.1052,129200.0],["2006-02-08",13.821,13.9962,13.4979,13.8405,584100.0],["2006-02-09",13.7898,13.8405,13.5718,13.786,331800.0],["2006-02-10",13.7431,13.93,13.7276,13.8599,224600.0],["2006-02-13",13.8405,13.895,13.8171,13.8288,157600.0],["2006-02-14",13.8327,13.9612,13.7081,13.8599,202300.0],["2006-02-15",13.9456,14.0818,13.8405,14.0351,184300.0],["2006-02-16",14.0935,14.1909,14.0546,14.1636,161200.0],["2006-02-17",14.2103,14.3154,14.113,14.257,246500.0],["2006-02-21",14.296,14.3816,14.2298,14.3583,253600.0],["2006-02-22",14.405,14.5529,14.2648,14.549,130100.0],["2006-02-23",14.549,14.549,14.296,14.4361,247800.0],["2006-02-24",14.4167,14.4167,14.2687,14.3076,163100.0],["2006-02-27",14.3076,14.405,14.2181,14.2999,143800.0],["2006-02-28",14.2609,14.2726,14.1325,14.1909,152200.0],["2006-03-01",14.2103,14.2765,14.0312,14.1013,445500.0],["2006-03-02",14.1325,14.1519,13.9144,13.9806,865100.0],["2006-03-03",13.9417,13.9534,13.7276,13.8521,569300.0],["2006-03-06",13.8677,14.2142,13.8521,14.148,281600.0],["2006-03-07",14.148,14.148,14.0001,14.0429,267400.0],["2006-03-08",14.0429,14.0507,13.8716,14.0507,169600.0],["2006-03-09",14.0468,14.2493,14.0234,14.1909,136000.0],["2006-03-10",14.1909,14.3232,14.1325,14.2804,106500.0],["2006-03-13",14.2804,14.3777,14.0741,14.2064,165500.0],["2006-03-14",14.2064,14.3388,14.113,14.3388,125700.0],["2006-03-15",14.3388,14.6736,14.3154,14.6386,373900.0],["2006-03-16",14.6386,14.7748,14.5607,14.7593,190400.0],["2006-03-17",14.7748,14.9111,14.6541,14.9111,207300.0],["2006-03-20",14.9033,14.989,14.6425,14.9851,445400.0],["2006-03-21",14.9189,14.9851,14.5607,14.5957,389300.0],["2006-03-22",14.5218,14.6658,14.4984,14.5802,193900.0],["2006-03-23",14.5802,14.7086,14.5763,14.697,167100.0],["2006-03-24",14.658,14.7126,14.5529,14.5568,195300.0],["2006-03-27",14.5996,14.6152,14.4478,14.4556,165800.0],["2006-03-28",14.3855,14.4167,14.2765,14.405,301800.0],["2006-03-29",14.4089,14.7009,14.4089,14.7009,126000.0],["2006-03-30",14.6425,14.6619,14.5724,14.6347,326500.0],["2006-03-31",14.6347,14.8722,14.5101,14.8332,254300.0],["2006-04-03",14.8293,14.8293,14.2999,14.3388,480800.0],["2006-04-04",14.3232,14.3583,14.113,14.3193,222400.0],["2006-04-05",14.405,14.5218,14.3271,14.4089,91600.0],["2006-04-06",14.2142,14.3349,13.9417,14.0157,399300.0],["2006-04-07",13.7237,13.9728,13.7198,13.9728,1326200.0],["2006-04-10",13.9573,13.9611,13.7548,13.7548,378300.0],["2006-04-11",13.7431,13.821,13.7276,13.7353,215800.0],["2006-04-12",13.7392,13.747,13.5718,13.5952,361600.0],["2006-04-13",13.5563,13.5718,13.4239,13.5095,256300.0],["2006-04-17",13.5134,13.6263,13.4317,13.5679,289200.0],["2006-04-18",13.5835,13.7743,13.5835,13.6847,325100.0],["2006-04-19",13.7587,13.9417,13.7392,13.8327,491300.0],["2006-04-20",13.8405,13.8482,13.6964,13.7704,246000.0],["2006-04-21",13.7821,13.8015,13.6419,13.6419,267300.0],["2006-04-24",13.7042,13.7353,13.5407,13.6497,361900.0],["2006-04-25",13.7042,13.7198,13.529,13.6458,326400.0],["2006-04-26",13.6458,13.6775,13.4911,13.5705,358300.0],["2006-04-27",13.5705,13.848,13.4594,13.7687,301400.0],["2006-04-28",13.7251,13.8956,13.7172,13.8005,301500.0],["2006-05-01",13.7886,13.8956,13.5467,13.5467,287800.0],["2006-05-02",13.6458,13.6934,13.4832,13.618,293500.0],["2006-05-03",13.5625,13.733,13.5268,13.6815,302100.0],["2006-05-04",13.733,13.8798,13.733,13.852,501900.0],["2006-05-05",13.8877,13.9987,13.8441,13.9036,376100.0],["2006-05-08",13.8837,14.0543,13.8837,14.0146,400000.0],["2006-05-09",13.9868,14.0305,13.7211,13.7211,374600.0],["2006-05-10",13.7291,13.8322,13.6815,13.6815,312500.0],["2006-05-11",13.6498,13.737,13.4832,13.4832,381100.0],["2006-05-12",13.4991,13.503,13.2849,13.3246,487600.0],["2006-05-15",13.2254,13.6617,13.2056,13.618,392600.0],["2006-05-16",13.7132,13.8362,13.5546,13.5546,314100.0],["2006-05-17",13.4237,13.4832,13.3285,13.3642,250800.0],["2006-05-18",13.4634,13.6736,13.3325,13.3325,304100.0],["2006-05-19",13.4436,13.5546,13.2492,13.4158,233600.0],["2006-05-22",13.4198,13.4435,13.1937,13.2929,295100.0],["2006-05-23",13.3404,13.4158,13.0073,13.039,293200.0],["2006-05-24",13.1382,13.2453,13.0073,13.158,188900.0],["2006-05-25",13.277,13.4792,13.1897,13.4356,182100.0],["2006-05-26",13.4911,13.622,13.4673,13.5546,131200.0],["2006-05-30",13.5665,13.5744,13.4237,13.4396,191700.0],["2006-05-31",13.5229,13.5427,13.2492,13.4396,283400.0],["2006-06-01",13.5387,13.6339,13.4673,13.6339,237600.0],["2006-06-02",13.6855,13.9591,13.6022,13.9194,306800.0],["2006-06-05",13.9234,14.1375,13.8718,13.9353,349900.0],["2006-06-06",13.963,14.0186,13.7172,13.7568,173400.0],["2006-06-07",13.737,14.0463,13.737,13.8877,235400.0],["2006-06-08",13.8242,13.9353,13.618,13.8203,255200.0],["2006-06-09",13.8639,13.9512,13.7846,13.8996,147900.0],["2006-06-12",13.967,13.967,13.7013,13.737,126900.0],["2006-06-13",13.7806,13.8798,13.5427,13.5665,212900.0],["2006-06-14",13.5665,13.618,13.4554,13.4911,182400.0],["2006-06-15",13.511,13.6894,13.511,13.6537,254700.0],["2006-06-16",13.7013,13.7608,13.6061,13.6974,146900.0],["2006-06-19",13.7608,13.7886,13.5704,13.5942,161800.0],["2006-06-20",13.6061,13.6815,13.503,13.618,142800.0],["2006-06-21",13.7172,13.7449,13.626,13.6855,186000.0],["2006-06-22",13.7053,13.7132,13.5744,13.6577,204300.0],["2006-06-23",13.6299,13.6855,13.4951,13.4951,214400.0],["2006-06-26",13.6418,13.7449,13.5744,13.7211,252900.0],["2006-06-27",13.7648,13.7687,13.626,13.626,143100.0],["2006-06-28",13.6418,13.733,13.5229,13.6458,232300.0],["2006-06-29",13.7172,13.8758,13.6537,13.8679,337600.0],["2006-06-30",13.8718,13.8798,13.8203,13.8599,437800.0],["2006-07-03",13.8401,13.8441,13.7568,13.8242,217200.0],["2006-07-05",13.8401,13.8441,13.7013,13.7925,382200.0],["2006-07-06",13.8084,13.8758,13.7568,13.8361,210500.0],["2006-07-07",13.8639,13.9115,13.7727,13.7965,342300.0],["2006-07-10",13.8361,13.9155,13.8242,13.8639,336700.0],["2006-07-11",13.8203,13.9908,13.8005,13.9234,331000.0],["2006-07-12",13.9234,14.0186,13.8917,13.9987,241200.0],["2006-07-13",13.8679,14.0305,13.8441,13.8758,293300.0],["2006-07-14",13.8798,13.8877,13.7092,13.7489,256300.0],["2006-07-17",13.7648,13.856,13.7251,13.7727,269300.0],["2006-07-18",13.8203,14.0305,13.8084,14.0305,294000.0],["2006-07-19",14.0344,14.2763,14.0067,14.2763,277700.0],["2006-07-20",14.2763,14.3239,14.205,14.2763,291500.0],["2006-07-21",14.2843,14.3081,14.1693,14.197,232500.0],["2006-07-24",14.2644,14.3993,14.201,14.3993,199300.0],["2006-07-25",14.3596,14.5301,14.3279,14.5143,312600.0],["2006-07-26",14.5143,14.6213,14.4706,14.6055,306100.0],["2006-07-27",14.549,14.662,14.4158,14.4642,240800.0],["2006-07-28",14.5651,14.6337,14.4521,14.6216,302700.0],["2006-07-31",14.6055,14.6378,14.4965,14.6055,330700.0],["2006-08-01",14.6055,14.7266,14.5167,14.7064,271300.0],["2006-08-02",14.7306,14.7306,14.6055,14.6902,208300.0],["2006-08-03",14.7144,14.9283,14.6579,14.9283,158000.0],["2006-08-04",14.9283,15.1221,14.9283,15.11,157800.0],["2006-08-07",15.11,15.11,14.8799,14.9364,182200.0],["2006-08-08",14.9566,14.9647,14.8073,14.8073,188100.0],["2006-08-09",14.8355,14.9283,14.7508,14.7508,174100.0],["2006-08-10",14.7548,14.8678,14.6337,14.8113,131600.0],["2006-08-11",14.9122,14.9162,14.7871,14.8799,149600.0],["2006-08-14",14.9001,15.1544,14.888,15.005,210600.0],["2006-08-15",15.0454,15.1543,15.0252,15.1503,164400.0],["2006-08-16",15.1786,15.231,15.1745,15.1745,160900.0],["2006-08-17",15.1907,15.2875,15.1382,15.223,213000.0],["2006-08-18",15.3561,15.3642,15.1745,15.2996,178100.0],["2006-08-21",15.3239,15.4247,15.2351,15.3965,164200.0],["2006-08-22",15.4772,15.5821,15.34,15.5821,242800.0],["2006-08-23",15.562,15.562,15.3158,15.3763,136500.0],["2006-08-24",15.34,15.4126,15.2956,15.4126,136200.0],["2006-08-25",15.4207,15.4369,15.2795,15.34,135900.0],["2006-08-28",15.3158,15.5579,15.2996,15.5579,121400.0],["2006-08-29",15.7194,15.8687,15.6427,15.8404,397500.0],["2006-08-30",15.8404,16.0422,15.8203,16.0422,397400.0],["2006-08-31",15.9211,16.1391,15.901,16.1189,234600.0],["2006-09-01",16.0785,16.0947,15.9333,16.0463,188600.0],["2006-09-05",15.9534,16.1431,15.9534,16.127,257600.0],["2006-09-06",15.9817,16.0624,15.909,15.9534,203200.0],["2006-09-07",15.8606,15.8969,15.6669,15.8122,214200.0],["2006-09-08",15.8324,16.0826,15.7274,16.0584,194700.0],["2006-09-11",15.9817,16.0422,15.8404,16.0301,149500.0],["2006-09-12",15.9413,16.1915,15.8727,16.1633,255900.0],["2006-09-13",16.1431,16.1714,15.5135,15.6185,1731300.0],["2006-09-14",15.6185,15.6548,15.3682,15.6427,832700.0],["2006-09-15",15.6427,15.6951,15.4974,15.6951,512300.0],["2006-09-18",15.6951,15.7678,15.5055,15.7637,386900.0],["2006-09-19",15.7799,15.8808,15.6548,15.8808,373300.0],["2006-09-20",15.9413,15.9413,15.7718,15.8162,340600.0],["2006-09-21",15.8162,15.8404,15.5176,15.6265,333700.0],["2006-09-22",15.6508,15.8162,15.5579,15.7113,339600.0],["2006-09-25",15.7476,15.7557,15.6225,15.7436,408700.0],["2006-09-26",15.8001,15.8969,15.7234,15.8364,356200.0],["2006-09-27",15.8364,16.0543,15.7799,16.0463,326300.0],["2006-09-28",16.0826,16.1431,15.9575,16.0987,323900.0],["2006-09-29",16.0987,16.1794,16.0019,16.1472,346400.0],["2006-10-02",15.8404,16.2117,15.8162,16.1472,596300.0],["2006-10-03",16.1472,16.4619,16.1431,16.3167,647500.0],["2006-10-04",16.2723,16.4176,16.2561,16.3691,424900.0],["2006-10-05",16.3005,16.6718,16.3005,16.6718,388000.0],["2006-10-06",16.6718,16.7001,16.5104,16.5467,518100.0],["2006-10-09",16.5467,16.6799,16.4297,16.6395,280100.0],["2006-10-10",16.6395,16.6839,16.4337,16.579,270100.0],["2006-10-11",16.6274,16.7767,16.5749,16.692,317800.0],["2006-10-12",16.7,16.8897,16.6758,16.8897,223100.0],["2006-10-13",16.8978,17.0471,16.8817,16.9624,281300.0],["2006-10-16",16.9664,17.0431,16.9261,17.0431,208700.0],["2006-10-17",16.9906,17.0108,16.7929,16.8494,335900.0],["2006-10-18",16.9261,16.9503,16.8373,16.9503,288200.0],["2006-10-19",16.9704,17.0229,16.8171,16.8534,278500.0],["2006-10-20",16.8453,16.918,16.7566,16.8817,364300.0],["2006-10-23",16.8615,16.9139,16.7767,16.8736,301700.0],["2006-10-24",16.8736,16.8736,16.692,16.7646,279100.0],["2006-10-25",16.7525,16.8615,16.6718,16.7525,422100.0],["2006-10-26",16.7687,16.9664,16.7243,16.9624,438100.0],["2006-10-27",17.0484,17.0566,16.7042,16.7943,352700.0],["2006-10-30",16.8312,16.9788,16.7124,16.9583,340800.0],["2006-10-31",16.9009,16.946,16.7903,16.9173,240500.0],["2006-11-01",16.9296,16.9747,16.6304,16.6919,371900.0],["2006-11-02",16.6345,16.696,16.3231,16.4788,422700.0],["2006-11-03",16.4788,16.5157,16.0034,16.0034,660700.0],["2006-11-06",16.0608,16.237,16.028,16.1714,356800.0],["2006-11-07",16.1468,16.2206,16.0444,16.1345,337400.0],["2006-11-08",16.1223,16.2616,16.0075,16.2042,241100.0],["2006-11-09",16.2247,16.2575,16.11,16.1796,181500.0],["2006-11-10",16.2001,16.2452,16.11,16.2124,135800.0],["2006-11-13",16.2165,16.2862,16.1837,16.2493,212200.0],["2006-11-14",16.1878,16.1919,15.9378,16.0198,931600.0],["2006-11-15",16.0198,16.0772,15.819,16.0649,1086500.0],["2006-11-16",16.0485,16.3395,16.0116,16.3395,822400.0],["2006-11-17",16.3394,16.3558,16.2247,16.2288,408500.0],["2006-11-20",16.2862,16.5526,16.2657,16.5526,868400.0],["2006-11-21",16.5976,16.7001,16.5198,16.6345,704300.0],["2006-11-22",16.696,16.9009,16.696,16.8066,473600.0],["2006-11-24",16.8026,16.9665,16.7616,16.9665,108800.0],["2006-11-27",16.9665,16.9665,16.5649,16.569,291400.0],["2006-11-28",16.6919,16.7657,16.4542,16.7657,737000.0],["2006-11-29",16.7001,17.1304,16.7001,16.9829,809200.0],["2006-11-30",16.9952,17.1837,16.9542,17.1837,879100.0],["2006-12-01",17.1673,17.196,16.9747,17.1919,532600.0],["2006-12-04",17.1919,17.4665,17.1796,17.4173,564100.0],["2006-12-05",17.3763,17.5156,17.3353,17.4337,936400.0],["2006-12-06",17.4296,17.4419,17.2247,17.2575,376000.0],["2006-12-07",17.2738,17.3025,17.0484,17.0771,332100.0],["2006-12-08",17.0894,17.1386,17.0361,17.1058,184600.0],["2006-12-11",17.0361,17.114,17.0116,17.0771,406000.0],["2006-12-12",17.0935,17.1058,16.946,16.9952,264500.0],["2006-12-13",17.0075,17.073,16.9009,17.0361,431300.0],["2006-12-14",17.0279,17.1919,17.0075,17.0648,214300.0],["2006-12-15",17.0648,17.1017,16.8517,16.9993,367800.0],["2006-12-18",17.1017,17.1017,16.8886,16.9091,233500.0],["2006-12-19",16.7616,16.8026,16.487,16.8026,979800.0],["2006-12-20",17.0674,17.2947,17.0013,17.2617,614600.0],["2006-12-21",17.1625,17.3898,17.1625,17.2741,424000.0],["2006-12-22",17.1708,17.3733,17.1129,17.1253,372500.0],["2006-12-26",17.0674,17.46,17.055,17.3113,360400.0],["2006-12-27",17.3071,17.5262,17.3071,17.5014,231600.0],["2006-12-28",17.6047,17.6047,17.3732,17.489,234500.0],["2006-12-29",17.489,17.7782,17.398,17.7782,417600.0],["2007-01-03",17.77,17.7948,17.6129,17.7948,1119200.0],["2007-01-04",17.8113,17.9931,17.6873,17.9931,594200.0],["2007-01-05",17.9973,18.1708,17.9353,17.9973,1119700.0],["2007-01-08",18.0303,18.1584,17.9353,18.0758,361100.0],["2007-01-09",18.1419,18.1791,18.0179,18.1708,465600.0],["2007-01-10",18.1956,18.4642,18.0469,18.4312,403600.0],["2007-01-11",18.4312,18.6626,18.4312,18.5634,551100.0],["2007-01-12",18.7825,18.7825,18.4684,18.5097,476700.0],["2007-01-16",18.5841,18.7163,18.5138,18.6874,434800.0],["2007-01-17",18.6213,18.8527,18.3527,18.7866,486200.0],["2007-01-18",18.8486,18.8527,18.6833,18.8362,526200.0],["2007-01-19",18.8362,19.0221,18.7949,18.9643,286900.0],["2007-01-22",18.9602,18.9643,18.8114,18.8982,402600.0],["2007-01-23",18.8816,18.9478,18.7659,18.894,205600.0],["2007-01-24",18.8403,19.0593,18.8073,19.0511,254600.0],["2007-01-25",19.0511,19.3197,19.0345,19.2122,364700.0],["2007-01-26",19.2288,19.3032,19.0676,19.1998,255100.0],["2007-01-29",19.3076,19.3325,19.1329,19.2992,274100.0],["2007-01-30",19.3325,19.3783,19.1828,19.3783,344000.0],["2007-01-31",19.2369,19.5322,19.1329,19.4698,332200.0],["2007-02-01",19.4906,19.6112,19.3866,19.6112,250200.0],["2007-02-02",19.6112,19.6736,19.4864,19.6736,301700.0],["2007-02-05",19.7152,19.7152,19.5447,19.6154,258300.0],["2007-02-06",19.6362,19.7318,19.4989,19.7318,435800.0],["2007-02-07",19.7277,20.0354,19.5405,20.0188,527800.0],["2007-02-08",20.0188,20.1935,19.736,19.84,383300.0],["2007-02-09",19.8025,19.8691,19.3034,19.7568,835700.0],["2007-02-12",19.7152,19.7152,19.2202,19.3076,517000.0],["2007-02-13",19.2868,19.5779,19.137,19.5363,543300.0],["2007-02-14",19.4615,19.6653,19.3741,19.424,379700.0],["2007-02-15",19.3783,19.7443,19.37,19.6154,365300.0],["2007-02-16",19.632,19.6611,19.3492,19.5405,174900.0],["2007-02-20",19.4989,19.7984,19.2161,19.7318,480900.0],["2007-02-21",19.7318,19.8192,19.5987,19.7318,231000.0],["2007-02-22",19.7318,19.7859,19.4989,19.6653,201900.0],["2007-02-23",19.6528,19.6528,19.2369,19.32,793800.0],["2007-02-26",19.3866,19.3866,18.771,19.0746,589000.0],["2007-02-27",19.0331,19.0331,17.935,18.5464,723400.0],["2007-02-28",18.4799,19.0663,18.4383,18.6379,549300.0],["2007-03-01",18.6379,18.9249,18.1014,18.6379,507300.0],["2007-03-02",18.5339,18.5963,18.2802,18.2885,619300.0],["2007-03-05",18.1346,18.2719,17.7312,17.8227,1267500.0],["2007-03-06",17.8851,18.3967,17.8477,18.2636,763700.0],["2007-03-07",18.2677,18.3634,17.9974,17.9974,540500.0],["2007-03-08",18.4133,18.5423,18.2885,18.4549,1326500.0],["2007-03-09",18.6005,18.7086,18.5298,18.6379,638800.0],["2007-03-12",18.6421,18.8001,18.5048,18.7918,544000.0],["2007-03-13",18.7918,18.7918,18.326,18.3509,478500.0],["2007-03-14",18.2594,18.509,18.118,18.4508,414500.0],["2007-03-15",18.4508,18.6546,18.4508,18.6046,344900.0],["2007-03-16",18.6046,18.6046,18.2178,18.2511,478800.0],["2007-03-19",18.3551,18.4757,18.2636,18.4258,624700.0],["2007-03-20",18.3717,18.613,18.3343,18.6005,348100.0],["2007-03-21",18.5672,18.8417,18.3218,18.7669,333400.0],["2007-03-22",18.8417,18.9499,18.7419,18.9041,276800.0],["2007-03-23",18.9873,19.0414,18.8584,18.9124,253200.0],["2007-03-26",18.9748,19.0289,18.5173,18.5672,463400.0],["2007-03-27",18.5048,18.7086,18.3301,18.405,728000.0],["2007-03-28",18.405,18.6254,17.9849,18.3676,670400.0],["2007-03-29",18.5215,18.5506,18.1305,18.2303,796400.0],["2007-03-30",18.2802,18.405,18.1471,18.2594,656600.0],["2007-04-02",18.2594,18.4715,18.0972,18.4258,690300.0],["2007-04-03",18.4715,18.6795,18.4133,18.6296,430800.0],["2007-04-04",18.7169,18.7169,18.4466,18.563,358500.0],["2007-04-05",18.7169,18.8376,18.6587,18.7793,353400.0],["2007-04-09",18.8584,18.9457,18.7877,18.8459,398500.0],["2007-04-10",18.8459,19.0497,18.8126,18.9208,494300.0],["2007-04-11",18.9208,18.9873,18.717,18.7461,763500.0],["2007-04-12",18.667,18.6962,18.301,18.3052,699100.0],["2007-04-13",18.2927,18.4507,17.9392,18.3176,2973100.0],["2007-04-16",18.3634,18.4674,18.3301,18.4591,952100.0],["2007-04-17",18.4549,18.6088,18.4008,18.6088,599500.0],["2007-04-18",18.5714,18.6296,18.4882,18.563,459600.0],["2007-04-19",18.563,18.563,18.3218,18.4258,407900.0],["2007-04-20",18.4882,18.6504,18.4882,18.6296,431200.0],["2007-04-23",18.5547,18.8376,18.5547,18.7294,522100.0],["2007-04-24",18.7294,18.7377,18.4383,18.5755,603300.0],["2007-04-25",18.7086,18.7253,18.4632,18.6254,687300.0],["2007-04-26",18.7003,18.9249,18.6587,18.9041,593400.0],["2007-04-27",18.8334,19.0081,18.8334,18.9041,669000.0],["2007-04-30",18.9249,19.0206,18.7544,18.8168,635100.0],["2007-05-01",18.8168,18.9249,18.5423,18.6005,536600.0],["2007-05-02",18.668,18.668,18.4907,18.5878,585300.0],["2007-05-03",18.6131,18.7905,18.5034,18.6934,376000.0],["2007-05-04",18.6638,18.6891,18.4063,18.457,383000.0],["2007-05-07",18.4781,18.6807,18.4696,18.5372,321300.0],["2007-05-08",18.5329,19.162,18.5329,18.9382,741000.0],["2007-05-09",18.9931,19.1746,18.8538,19.124,677500.0],["2007-05-10",19.1282,19.1704,18.9804,18.9804,481500.0],["2007-05-11",19.0184,19.0395,18.896,18.9298,466600.0],["2007-05-14",18.8918,18.9298,18.7018,18.7018,490600.0],["2007-05-15",18.706,18.8538,18.5709,18.5709,2074400.0],["2007-05-16",18.63,18.6849,17.9124,18.3683,2948500.0],["2007-05-17",18.381,18.4443,18.0221,18.0221,649300.0],["2007-05-18",18.0897,18.2163,17.7562,17.8701,1114200.0],["2007-05-21",17.9757,18.2965,17.7942,18.0137,1221100.0],["2007-05-22",18.0854,18.343,18.0052,18.3261,938600.0],["2007-05-23",18.3767,18.4485,18.1952,18.2205,935000.0],["2007-05-24",18.5034,18.5034,17.9672,18.0897,799300.0],["2007-05-25",18.3007,18.4063,18.1277,18.1657,573500.0],["2007-05-29",18.3514,18.6385,18.2796,18.4907,1396000.0],["2007-05-30",18.4907,18.6511,18.4401,18.6511,742400.0],["2007-05-31",18.6469,18.6722,18.3345,18.4781,990900.0],["2007-06-01",18.4907,18.6174,18.3641,18.5076,625700.0],["2007-06-04",18.5034,18.5794,18.4063,18.5456,352100.0],["2007-06-05",18.4949,18.6174,18.2712,18.2965,586000.0],["2007-06-06",18.2965,18.2965,18.1192,18.2374,558400.0],["2007-06-07",18.1277,18.1277,17.6,17.7013,627800.0],["2007-06-08",17.6971,17.8364,17.524,17.8321,411500.0],["2007-06-11",17.8406,17.9419,17.6084,17.6168,405400.0],["2007-06-12",17.6168,17.6295,17.1651,17.2411,638800.0],["2007-06-13",17.3087,17.5662,17.3087,17.5071,734200.0],["2007-06-14",17.5071,17.5831,17.2031,17.3382,674000.0],["2007-06-15",17.3847,17.562,17.3847,17.4438,643500.0],["2007-06-18",17.4944,17.5324,17.2073,17.22,447600.0],["2007-06-19",17.1271,17.3551,16.7936,17.3256,765100.0],["2007-06-20",17.486,17.486,16.8401,16.8401,595900.0],["2007-06-21",16.7514,16.8823,16.4897,16.8654,462300.0],["2007-06-22",16.8021,16.857,16.5783,16.6839,549000.0],["2007-06-25",16.6585,16.7556,16.3884,16.4559,815500.0],["2007-06-26",16.6121,16.6712,16.3124,16.553,568400.0],["2007-06-27",16.4728,17.0934,16.4052,17.0005,757000.0],["2007-06-28",17.0174,17.1398,16.8696,16.9583,654300.0],["2007-06-29",17.0427,17.3087,16.9498,17.0385,769700.0],["2007-07-02",17.1609,17.5535,17.144,17.5451,580200.0],["2007-07-03",17.6717,17.7942,17.4649,17.5535,256000.0],["2007-07-05",17.6675,17.8195,17.6253,17.6591,516300.0],["2007-07-06",17.7013,17.887,17.4986,17.7857,484900.0],["2007-07-09",17.7308,17.7562,17.5113,17.5113,558900.0],["2007-07-10",17.486,17.5029,17.0638,17.1102,673800.0],["2007-07-11",17.1398,17.2327,16.8401,17.2074,798300.0],["2007-07-12",17.2285,17.3678,17.1905,17.3171,506600.0],["2007-07-13",17.3424,17.448,17.1862,17.3847,307400.0],["2007-07-16",17.3213,17.4522,17.0554,17.0554,758100.0],["2007-07-17",16.3799,16.6248,16.3419,16.5108,3559700.0],["2007-07-18",16.4643,16.6881,16.3757,16.6754,1211800.0],["2007-07-19",16.6965,16.7092,16.553,16.6037,622500.0],["2007-07-20",16.6037,16.6501,16.3799,16.515,914500.0],["2007-07-23",16.5783,16.6459,16.325,16.363,1038900.0],["2007-07-24",16.287,16.3546,15.7256,15.8227,1103700.0],["2007-07-25",15.9957,16.1139,15.5398,15.848,751700.0],["2007-07-26",15.8311,15.8353,15.3498,15.7382,1478700.0],["2007-07-27",15.3625,15.7762,15.143,15.143,1413300.0],["2007-07-30",15.3161,15.5103,15.1599,15.4174,900900.0],["2007-07-31",15.5989,15.9071,15.4976,15.4976,1334100.0],["2007-08-01",15.115,15.7039,15.0806,15.6352,1105100.0],["2007-08-02",15.6352,16.035,15.6352,15.9791,1176000.0],["2007-08-03",16.0307,16.0564,15.5922,15.6996,2086500.0],["2007-08-06",15.7985,16.0865,15.2654,16.0479,1017100.0],["2007-08-07",16.0049,16.323,15.7383,16.0135,1038200.0],["2007-08-08",15.82,16.4992,15.82,16.2499,1465400.0],["2007-08-09",15.9103,16.5465,15.8544,16.1123,1633000.0],["2007-08-10",16.035,16.2069,15.7985,15.8673,1054000.0],["2007-08-13",15.992,16.2886,15.82,16.0436,961400.0],["2007-08-14",16.0092,16.0994,15.7469,15.7813,1004700.0],["2007-08-15",15.7813,16.0522,15.5836,15.6094,986400.0],["2007-08-16",15.4761,15.7512,15.2826,15.6223,1335000.0],["2007-08-17",15.7383,16.7916,15.6566,16.0522,913700.0],["2007-08-20",16.1166,16.4305,16.0436,16.3144,854800.0],["2007-08-21",16.2929,16.4648,16.237,16.4434,739100.0],["2007-08-22",16.4519,16.6454,16.3488,16.5035,1027300.0],["2007-08-23",16.611,16.8303,16.5379,16.6669,805000.0],["2007-08-24",16.6626,16.7959,16.4605,16.74,598900.0],["2007-08-27",16.6196,16.8303,16.525,16.6497,636600.0],["2007-08-28",16.6239,16.6798,16.3789,16.3789,699100.0],["2007-08-29",16.4863,16.8732,16.4863,16.8689,597300.0],["2007-08-30",16.8217,17.1656,16.7658,17.1484,597600.0],["2007-08-31",17.4235,17.4235,17.0108,17.1527,656300.0],["2007-09-04",17.114,17.2601,17.0022,17.2258,492600.0],["2007-09-05",17.0624,17.1871,16.899,17.0925,506300.0],["2007-09-06",17.0753,17.3031,16.8904,17.2601,640800.0],["2007-09-07",16.9807,17.2215,16.9248,17.0667,628500.0],["2007-09-10",17.445,18.0297,16.9076,17.0022,781100.0],["2007-09-11",16.9807,17.488,16.9635,17.4837,819600.0],["2007-09-12",17.4106,17.8448,17.3289,17.6557,951500.0],["2007-09-13",17.8405,18.0297,17.6556,17.9523,732400.0],["2007-09-14",17.7373,18.1629,17.733,18.1457,800900.0],["2007-09-17",18.1672,18.3263,17.9824,18.2317,585800.0],["2007-09-18",18.2919,18.438,18.0941,18.2747,1279500.0],["2007-09-19",18.3134,18.4423,18.0554,18.3435,1028400.0],["2007-09-20",18.2962,18.3306,17.9867,18.0511,539700.0],["2007-09-21",18.0554,18.7003,17.9308,18.5713,3159400.0],["2007-09-24",18.5498,18.8292,18.5455,18.8249,562100.0],["2007-09-25",18.6745,18.8593,18.567,18.8336,680800.0],["2007-09-26",18.8206,18.8335,18.4509,18.7605,882000.0],["2007-09-27",18.8335,18.9238,18.7562,18.9152,685800.0],["2007-09-28",18.9367,19.0184,18.7476,19.0184,791700.0],["2007-10-01",19.0227,19.2591,18.9152,19.1904,825100.0],["2007-10-02",19.2978,19.3451,19.1904,19.3064,664200.0],["2007-10-03",19.3064,19.5472,19.1603,19.4569,842200.0],["2007-10-04",19.4827,19.646,19.3451,19.5773,985900.0],["2007-10-05",19.5773,20.0115,19.5515,19.9771,790000.0],["2007-10-08",19.6675,19.6718,19.4956,19.5343,623700.0],["2007-10-09",19.4096,19.7363,19.272,19.7363,1124100.0],["2007-10-10",19.6632,19.7019,19.4956,19.6288,682800.0],["2007-10-11",19.6418,19.8223,19.5171,19.5644,1039000.0],["2007-10-12",19.5945,19.7191,19.5171,19.5429,429200.0],["2007-10-15",19.53,19.53,19.1474,19.2033,678700.0],["2007-10-16",19.1431,19.1818,18.9023,18.9582,581700.0],["2007-10-17",19.0743,19.0872,18.4982,18.7992,632100.0],["2007-10-18",18.7777,18.9195,18.5412,18.8077,364600.0],["2007-10-19",18.7562,18.8207,18.3779,18.3779,451800.0],["2007-10-22",18.4252,18.8207,18.2747,18.8207,687800.0],["2007-10-23",18.8207,19.0915,18.6358,19.0915,627300.0],["2007-10-24",18.9969,19.113,18.8121,19.1087,778300.0],["2007-10-25",19.1345,19.1775,18.8078,19.0184,962600.0],["2007-10-26",19.1388,19.2935,18.898,19.0958,640300.0],["2007-10-29",19.07,19.1689,18.8335,18.8593,321500.0],["2007-10-30",18.855,19.3537,18.855,19.3537,764000.0],["2007-10-31",19.5108,19.5195,19.0919,19.3232,885500.0],["2007-11-01",19.1312,19.1923,18.8651,18.8651,629300.0],["2007-11-02",18.8651,18.8651,18.3459,18.516,3240200.0],["2007-11-05",18.359,18.5989,18.071,18.1452,637700.0],["2007-11-06",18.215,18.3808,17.8878,18.1583,732100.0],["2007-11-07",18.3284,18.7429,18.1234,18.1234,1938300.0],["2007-11-08",18.1626,19.0919,18.1626,19.0614,9126500.0],["2007-11-09",18.852,19.2446,18.7909,18.9523,1907600.0],["2007-11-12",18.9523,19.2926,18.8302,18.9785,892600.0],["2007-11-13",18.9654,19.4584,18.9654,19.4061,649300.0],["2007-11-14",19.4715,19.646,19.2054,19.2665,823900.0],["2007-11-15",19.1312,19.3537,18.9567,19.1661,898400.0],["2007-11-16",19.1923,19.2359,18.8563,19.0003,936100.0],["2007-11-19",19.0003,19.0614,18.5204,18.5204,1042300.0],["2007-11-20",18.5553,18.8694,18.0274,18.359,1023300.0],["2007-11-21",18.2717,18.6557,17.9969,18.5815,926400.0],["2007-11-23",18.66,18.9741,18.5597,18.9131,319800.0],["2007-11-26",18.9349,18.9349,18.0972,18.0972,814900.0],["2007-11-27",18.1932,18.7604,18.0928,18.7429,1255200.0],["2007-11-28",18.8476,19.3799,18.7386,19.3799,935000.0],["2007-11-29",19.2708,19.4366,19.0003,19.2665,666500.0],["2007-11-30",19.4235,19.6853,19.3319,19.5501,1095200.0],["2007-12-03",19.6286,19.6286,19.1443,19.3537,594300.0],["2007-12-04",18.5422,18.9043,18.3895,18.6077,2775700.0],["2007-12-05",18.804,18.9523,18.612,18.9392,951500.0],["2007-12-06",18.9523,19.3843,18.8564,19.3188,972900.0],["2007-12-07",19.3232,19.6417,19.2403,19.3144,887100.0],["2007-12-10",19.3275,19.7289,19.2185,19.7289,589500.0],["2007-12-11",19.7289,19.8293,19.0527,19.0527,877400.0],["2007-12-12",19.4933,19.6329,18.7385,18.7909,1229000.0],["2007-12-13",18.6949,18.9,18.564,18.8433,634300.0],["2007-12-14",18.7255,19.0614,18.4942,18.4942,658900.0],["2007-12-17",18.4768,18.6513,18.1452,18.4419,913900.0],["2007-12-18",18.5379,18.6687,18.1627,18.5291,1059800.0],["2007-12-19",18.455,18.7604,18.4506,18.6775,427100.0],["2007-12-20",18.7778,19.1181,18.7036,19.1181,757200.0],["2007-12-21",19.3014,19.393,19.0614,19.3275,1551500.0],["2007-12-24",19.1923,19.8642,19.1923,19.8642,392800.0],["2007-12-26",19.6678,19.8162,19.5064,19.6678,486100.0],["2007-12-27",19.5675,19.8249,19.4453,19.5501,635100.0],["2007-12-28",19.4584,19.7682,19.3057,19.3363,445500.0],["2007-12-31",19.3973,19.6417,19.2621,19.4977,503000.0],["2008-01-02",19.4933,19.8162,19.3581,19.6635,558900.0],["2008-01-03",19.6897,19.8031,19.2926,19.297,886000.0],["2008-01-04",19.297,19.297,18.7385,18.8084,922300.0],["2008-01-07",18.8171,19.1967,18.5422,18.7909,849000.0],["2008-01-08",18.8171,19.2185,18.3895,18.3895,1189800.0],["2008-01-09",18.3328,18.9916,18.0623,18.8171,1207900.0],["2008-01-10",18.6469,19.4846,18.5989,19.1879,1099800.0],["2008-01-11",19.0658,19.3494,18.8389,19.2665,1102000.0],["2008-01-14",19.3624,19.4366,18.8258,19.1268,637800.0],["2008-01-15",19.0047,19.0876,18.6775,18.7124,793500.0],["2008-01-16",18.6164,18.8738,18.4811,18.5248,1606200.0],["2008-01-17",18.5073,18.7647,18.1365,18.1757,1362000.0],["2008-01-18",18.2586,18.4593,17.5737,17.8136,1702600.0],["2008-01-22",17.1548,18.3503,17.1286,18.2106,1022500.0],["2008-01-23",18.0187,19.2926,17.9925,19.1792,1465600.0],["2008-01-24",19.3712,19.3712,18.5858,18.9218,881400.0],["2008-01-25",19.0221,19.3275,18.7124,18.9742,1027400.0],["2008-01-28",18.9436,19.4148,18.7473,19.3755,1425000.0],["2008-01-29",19.349,19.6191,19.0434,19.1275,651300.0],["2008-01-30",18.9814,19.4774,18.7467,18.8042,671100.0],["2008-01-31",18.6315,19.1364,18.6005,18.9637,3370600.0],["2008-02-01",18.9902,19.3667,18.7378,19.3622,1126700.0],["2008-02-04",19.3578,19.3578,18.8352,19.2604,430700.0],["2008-02-05",18.946,19.1895,18.5429,18.5429,717700.0],["2008-02-06",18.6049,18.6315,17.8919,17.9229,1594200.0],["2008-02-07",17.9096,18.4145,17.7812,18.4145,1070200.0],["2008-02-08",18.3038,18.4898,17.8166,17.9938,926400.0],["2008-02-11",18.0425,18.0425,17.5465,17.5908,636800.0],["2008-02-12",17.6483,18.1134,17.6041,17.9672,637100.0],["2008-02-13",18.0779,18.3348,17.7679,18.1311,687400.0],["2008-02-14",18.0912,18.1045,17.6838,17.6838,766100.0],["2008-02-15",17.6262,17.9584,17.5022,17.9584,434900.0],["2008-02-19",18.1576,18.1931,17.7635,17.8299,511600.0],["2008-02-20",17.6926,18.1621,17.6661,18.1532,619800.0],["2008-02-21",18.2241,18.3791,17.8211,17.8565,847800.0],["2008-02-22",17.8698,18.3392,17.6572,18.3392,828300.0],["2008-02-25",18.3436,18.8219,18.1886,18.8219,1087100.0],["2008-02-26",18.8087,18.9327,18.5651,18.9327,860800.0],["2008-02-27",18.8662,19.0035,18.6138,18.7555,714200.0],["2008-02-28",18.6979,18.7777,18.3348,18.3481,866600.0],["2008-02-29",18.4721,18.7289,18.1576,18.2285,1152900.0],["2008-03-03",18.1709,18.4012,18.0646,18.3879,838800.0],["2008-03-04",18.1621,18.5474,18.1134,18.3525,1102300.0],["2008-03-05",18.2374,18.2462,18.0026,18.2019,2606500.0],["2008-03-06",18.0691,18.2329,17.6926,17.7236,993400.0],["2008-03-07",17.6041,18.2152,17.4845,18.1089,914400.0],["2008-03-10",18.1134,18.1754,17.8919,17.9628,846800.0],["2008-03-11",18.3436,18.8795,18.1621,18.8308,1504500.0],["2008-03-12",18.8308,19.101,18.5872,18.7732,1285300.0],["2008-03-13",18.5784,19.2515,18.3082,19.1984,1217000.0],["2008-03-14",19.1984,19.3534,18.5385,19.0832,1130900.0],["2008-03-17",18.6404,19.2515,18.6404,19.0744,1479100.0],["2008-03-18",19.3534,19.6191,18.8972,19.6191,1070600.0],["2008-03-19",19.6191,19.9291,19.4862,19.5925,1414500.0],["2008-03-20",19.5748,20.1727,19.5748,20.1638,1465000.0],["2008-03-24",20.1018,20.465,19.9291,20.403,1058900.0],["2008-03-25",20.4517,20.5713,20.1506,20.5491,972800.0],["2008-03-26",20.3676,20.4517,20.093,20.1594,695900.0],["2008-03-27",20.124,20.3498,19.9291,19.9601,1133100.0],["2008-03-28",19.9734,20.2746,19.8361,19.8804,671100.0],["2008-03-31",19.8848,20.3897,19.8184,19.9867,1194800.0],["2008-04-01",20.2967,20.6953,20.1107,20.6731,952400.0],["2008-04-02",20.6156,20.8857,20.3056,20.8016,743900.0],["2008-04-03",20.6554,21.178,20.4739,21.178,986400.0],["2008-04-04",21.2134,21.2134,20.6288,20.6598,884100.0],["2008-04-07",20.837,20.8769,20.5004,20.6953,461200.0],["2008-04-08",20.5137,20.837,20.4871,20.6466,615300.0],["2008-04-09",20.713,20.7351,20.2701,20.3897,783700.0],["2008-04-10",20.3897,20.9256,20.3188,20.8724,609100.0],["2008-04-11",20.5846,20.8901,20.5846,20.7927,749800.0],["2008-04-14",20.682,21.0009,20.5934,20.7263,659400.0],["2008-04-15",20.8016,20.9654,20.6421,20.9654,771900.0],["2008-04-16",21.0806,21.7537,20.9344,21.7449,942800.0],["2008-04-17",21.6209,21.8777,21.4172,21.8335,662600.0],["2008-04-18",22.108,22.108,21.4836,21.6386,694700.0],["2008-04-21",21.4393,21.6475,21.4393,21.5544,528400.0],["2008-04-22",21.5146,21.643,21.3064,21.4039,560400.0],["2008-04-23",21.457,21.8866,21.4304,21.7626,741900.0],["2008-04-24",21.7715,22.077,21.674,22.077,640900.0],["2008-04-25",22.1479,22.2276,21.8689,22.2276,503600.0],["2008-04-28",22.2763,22.3605,22.1435,22.2763,493700.0],["2008-04-29",22.17,22.17,21.8113,21.9176,874900.0],["2008-04-30",22.1511,22.2364,21.7155,21.7559,608900.0],["2008-05-01",21.711,22.0882,21.711,22.0882,665200.0],["2008-05-02",22.2095,22.2768,21.491,21.5539,5806100.0],["2008-05-05",21.5808,21.6347,21.3114,21.5763,638600.0],["2008-05-06",21.3698,21.711,21.3563,21.7065,1100200.0],["2008-05-07",21.7739,21.7784,21.1632,21.2126,885900.0],["2008-05-08",21.3338,21.5988,21.2395,21.4147,720500.0],["2008-05-09",21.2396,21.7874,21.2171,21.747,1096000.0],["2008-05-12",21.8143,22.434,21.7784,22.434,923600.0],["2008-05-13",22.3936,22.4699,22.2229,22.3891,452000.0],["2008-05-14",22.4071,22.434,22.1331,22.2274,712700.0],["2008-05-15",22.3038,22.5058,21.958,22.434,563700.0],["2008-05-16",22.1197,22.3172,21.8413,21.9535,827600.0],["2008-05-19",22.0074,22.0613,21.7694,21.9131,537000.0],["2008-05-20",21.8817,21.9625,21.72,21.7649,581700.0],["2008-05-21",21.8458,21.9401,21.2889,21.2889,629200.0],["2008-05-22",21.2485,21.4281,21.1363,21.1902,480300.0],["2008-05-23",21.0824,21.3518,20.9746,21.1273,454100.0],["2008-05-27",21.2126,21.5539,21.1946,21.4596,510100.0],["2008-05-28",21.5539,21.6167,21.3563,21.5314,481100.0],["2008-05-29",21.4551,21.6841,21.3788,21.6796,607500.0],["2008-05-30",21.729,21.7335,21.4865,21.6886,1795700.0],["2008-06-02",21.5988,21.6841,21.3743,21.5718,696900.0],["2008-06-03",21.5898,21.8772,21.4641,21.711,842500.0],["2008-06-04",21.5943,21.9086,21.5494,21.8458,667700.0],["2008-06-05",21.8233,22.1152,21.6886,22.0388,719000.0],["2008-06-06",21.949,21.9805,21.4775,21.4775,962700.0],["2008-06-09",21.482,21.7021,21.0869,21.0869,686100.0],["2008-06-10",20.9252,21.2216,20.7321,21.1453,658400.0],["2008-06-11",21.0914,21.1587,20.7815,20.8174,542900.0],["2008-06-12",20.9656,21.1902,20.6917,20.8489,716200.0],["2008-06-13",20.9477,21.2171,20.7276,21.1946,632600.0],["2008-06-16",21.1587,21.4731,20.9926,21.4731,517700.0],["2008-06-17",21.5,21.5539,20.8983,20.9567,787100.0],["2008-06-18",20.8938,20.9522,20.5885,20.6513,671900.0],["2008-06-19",20.5884,21.1587,20.5884,21.1138,589900.0],["2008-06-20",20.9522,21.1497,20.6468,20.6827,1205700.0],["2008-06-23",20.7007,20.9432,20.1529,20.1529,942800.0],["2008-06-24",20.1259,20.539,20.0047,20.3954,687200.0],["2008-06-25",20.5031,20.786,20.3325,20.5795,1122600.0],["2008-06-26",20.346,20.4897,20.072,20.117,1134900.0],["2008-06-27",20.1169,20.3505,19.8969,20.0047,979400.0],["2008-06-30",20.0047,20.2427,19.7577,19.9822,646800.0],["2008-07-01",19.1246,19.8341,19.1021,19.8341,2644500.0],["2008-07-02",19.8924,19.9149,19.5601,19.6904,1078400.0],["2008-07-03",19.7712,19.9059,19.5512,19.7263,457700.0],["2008-07-07",19.7936,19.9059,19.3581,19.3895,932500.0],["2008-07-08",19.5018,20.9432,19.3087,20.6962,1432900.0],["2008-07-09",20.6289,20.6289,19.3581,19.4209,1250700.0],["2008-07-10",19.4703,20.319,19.403,20.1843,965400.0],["2008-07-11",19.9598,20.8579,19.8071,20.3864,903400.0],["2008-07-14",20.5256,20.7276,19.7802,19.8116,929200.0],["2008-07-15",19.6006,20.3999,19.3491,19.8341,1268200.0],["2008-07-16",19.9284,21.0554,19.6455,20.9207,1775600.0],["2008-07-17",21.0016,21.2755,20.4537,21.1857,1322900.0],["2008-07-18",21.2126,21.3743,20.9207,21.2306,721300.0],["2008-07-21",21.2575,21.6527,21.1003,21.6527,789600.0],["2008-07-22",21.5629,22.2634,21.3877,22.1825,2509000.0],["2008-07-23",22.0972,22.443,21.8143,22.1242,2108100.0],["2008-07-24",22.214,22.2723,21.2216,21.3428,1674200.0],["2008-07-25",21.4865,22.1017,21.3653,21.8458,998600.0],["2008-07-28",21.747,22.1825,21.6122,21.711,1250400.0],["2008-07-29",21.7964,22.4205,21.6482,22.2499,1660100.0],["2008-07-30",22.3546,22.6596,21.7627,22.3774,1157000.0],["2008-07-31",22.1543,22.7598,21.9448,22.7052,1414000.0],["2008-08-01",22.7052,23.0603,22.3136,23.0466,5253600.0],["2008-08-04",23.0011,23.2606,22.8144,22.9009,1413700.0],["2008-08-05",23.1832,23.6749,22.9419,23.6476,1674500.0],["2008-08-06",23.2515,23.2879,22.6551,23.0876,1780000.0],["2008-08-07",23.0512,23.461,22.6824,22.8144,1253100.0],["2008-08-08",22.8509,24.1621,22.8099,24.0392,1457600.0],["2008-08-11",24.0392,24.5764,23.766,24.499,1648400.0],["2008-08-12",24.3397,24.3397,23.5247,23.8616,1166400.0],["2008-08-13",23.5247,24.2623,23.5247,24.0301,1705800.0],["2008-08-14",23.9299,24.2805,23.9026,24.244,760300.0],["2008-08-15",24.2896,24.4762,23.7614,23.8889,633900.0],["2008-08-18",23.9481,24.0392,23.4245,23.5611,856900.0],["2008-08-19",23.5019,23.5156,23.0466,23.1696,965800.0],["2008-08-20",23.2561,23.4655,22.8918,23.2788,828400.0],["2008-08-21",23.1787,23.2288,22.7826,23.0148,685300.0],["2008-08-22",23.1969,23.7523,23.1878,23.6658,939700.0],["2008-08-25",23.5474,23.593,22.8099,22.8964,741900.0],["2008-08-26",22.7644,23.247,22.6187,23.0011,821600.0],["2008-08-27",23.2014,23.2652,22.7371,23.0785,795000.0],["2008-08-28",23.1696,23.8434,23.124,23.8434,813400.0],["2008-08-29",23.7159,23.8798,23.4109,23.6157,978100.0],["2008-09-02",23.7751,23.9481,23.2379,23.5793,637900.0],["2008-09-03",23.4701,23.4928,22.4821,22.8099,2359100.0],["2008-09-04",22.1543,22.4411,21.8219,21.8538,2994400.0],["2008-09-05",21.831,21.9448,21.7491,21.9221,8358900.0],["2008-09-08",22.3136,22.4001,21.8993,22.391,2901100.0],["2008-09-09",22.218,22.3546,21.3621,21.5351,2210700.0],["2008-09-10",21.6671,21.9904,21.4486,21.8629,1582300.0],["2008-09-11",21.74,22.177,21.4804,22.127,1093100.0],["2008-09-12",21.8993,22.4183,21.8219,22.4092,940000.0],["2008-09-15",21.6216,22.3364,21.4031,21.4213,2234500.0],["2008-09-16",21.1208,22.3045,21.1208,22.2453,2124000.0],["2008-09-17",21.7673,22.2226,21.3848,21.4122,1723800.0],["2008-09-18",21.5396,22.9783,21.1299,22.9055,2857900.0],["2008-09-19",23.1559,24.4671,22.3273,23.8115,3284800.0],["2008-09-22",22.8645,23.5384,22.1088,22.4866,2086000.0],["2008-09-23",22.4138,22.9009,22.3364,22.5595,1121000.0],["2008-09-24",22.6187,22.8372,22.4411,22.5914,902800.0],["2008-09-25",22.6915,23.2834,22.432,23.0785,970400.0],["2008-09-26",22.7826,23.9071,22.5823,23.9071,1289300.0],["2008-09-29",23.6066,23.9026,22.7234,22.992,1528000.0],["2008-09-30",23.3881,24.4216,22.8463,24.2349,1905400.0],["2008-10-01",23.9344,24.2258,23.5611,24.2258,962100.0],["2008-10-02",24.1439,24.244,23.7888,23.8024,1875300.0],["2008-10-03",23.9754,24.3579,23.1331,23.206,1718900.0],["2008-10-06",22.8053,22.9738,21.8219,22.5458,2401800.0],["2008-10-07",22.4958,22.901,21.7172,21.8902,2389900.0],["2008-10-08",21.5078,22.3956,20.4925,21.7218,3037000.0],["2008-10-09",21.9221,22.2544,19.5774,19.5774,2463200.0],["2008-10-10",19.3543,21.831,18.0385,21.831,5302800.0],["2008-10-13",22.3409,22.3409,20.1647,21.5852,2719600.0],["2008-10-14",22.004,22.1907,20.0782,20.7338,2563900.0],["2008-10-15",20.5426,20.7702,18.0567,18.5985,2395900.0],["2008-10-16",18.7123,20.2011,18.3025,19.7731,2631200.0],["2008-10-17",19.4089,20.579,19.1448,19.9871,1883400.0],["2008-10-20",20.1283,20.4879,19.6912,20.4333,1697300.0],["2008-10-21",20.3513,20.9159,20.1783,20.3058,1211800.0],["2008-10-22",19.6684,20.5926,18.7806,19.5091,2731500.0],["2008-10-23",19.5136,19.8551,18.1705,19.4544,2434900.0],["2008-10-24",18.8671,19.5364,18.3708,18.5712,1788100.0],["2008-10-27",18.553,19.1858,17.4967,17.6834,1766900.0],["2008-10-28",17.9383,19.6866,17.046,19.5591,3181300.0],["2008-10-29",19.5136,19.5774,18.4391,19.0174,2172000.0],["2008-10-30",19.2586,19.4863,18.7715,19.3679,1705200.0],["2008-10-31",19.245,20.2648,18.9718,20.2648,1971700.0],["2008-11-03",20.4105,20.4879,19.4863,19.5182,1236000.0],["2008-11-04",19.9188,20.1146,19.0356,19.6365,1862900.0],["2008-11-05",19.5956,19.6229,18.4391,18.5165,3009100.0],["2008-11-06",18.4841,18.9147,17.7711,17.8729,2035000.0],["2008-11-07",17.8822,18.8175,17.7757,18.674,2250000.0],["2008-11-10",18.836,18.9842,17.0672,17.1645,5864100.0],["2008-11-11",17.0117,17.1228,15.9791,16.5162,2985600.0],["2008-11-12",16.4792,16.9561,16.206,16.4144,3056700.0],["2008-11-13",16.419,17.7016,15.9745,17.3682,4187700.0],["2008-11-14",17.3312,17.7155,16.3588,16.4005,2230400.0],["2008-11-17",16.4329,17.0765,16.1968,16.6227,1848600.0],["2008-11-18",16.6876,17.1228,15.5902,16.6598,2604600.0],["2008-11-19",16.544,16.8218,15.1827,15.3865,2826400.0],["2008-11-20",15.28,16.1227,14.1594,14.5021,3546100.0],["2008-11-21",14.7243,16.419,13.9557,15.9745,3696600.0],["2008-11-24",16.0023,17.8266,15.5254,17.7896,4713300.0],["2008-11-25",18.035,18.0813,16.6598,17.9377,5420700.0],["2008-11-26",17.7525,18.2619,17.1552,18.2248,2583800.0],["2008-11-28",18.4008,18.4008,17.484,17.5951,1338900.0],["2008-12-01",17.3312,17.4562,15.2059,15.6087,3224000.0],["2008-12-02",16.1134,16.2523,15.0438,16.1505,4554800.0],["2008-12-03",15.9051,16.4005,15.1688,16.2708,3325500.0],["2008-12-04",15.9977,16.7617,15.3031,15.618,3017900.0],["2008-12-05",15.4883,17.2478,15.3494,17.1784,3497800.0],["2008-12-08",17.3636,18.3776,16.9098,18.3776,3303600.0],["2008-12-09",18.3035,18.5212,16.72,16.8635,2906800.0],["2008-12-10",17.3636,18.248,17.2525,18.1369,2537800.0],["2008-12-11",17.9377,17.9377,15.3031,15.5115,5263600.0],["2008-12-12",15.2892,17.1182,15.28,16.9608,4738000.0],["2008-12-15",16.7802,17.2247,16.3125,16.8033,2304200.0],["2008-12-16",17.359,18.2433,16.7709,18.2433,4504600.0],["2008-12-17",17.6553,18.8407,17.2525,18.1739,3069600.0],["2008-12-18",18.2109,18.6832,17.1413,17.3358,3008500.0],["2008-12-19",17.3497,18.2943,17.0024,18.2572,2502300.0],["2008-12-22",18.3128,18.3267,16.808,17.6414,2139800.0],["2008-12-23",17.6183,18.4471,17.4192,18.1322,2238100.0],["2008-12-24",18.0211,18.4378,17.7572,18.3545,671800.0],["2008-12-26",18.3591,18.9009,18.072,18.8268,622200.0],["2008-12-29",18.7805,18.7805,17.8266,17.9655,1257600.0],["2008-12-30",18.3591,18.8777,18.1693,18.8129,1212600.0],["2008-12-31",18.8684,19.6324,18.7342,19.5398,1680500.0],["2009-01-02",19.5954,19.5954,18.3591,18.4147,1549100.0],["2009-01-05",18.4054,18.623,17.7988,17.8914,1777200.0],["2009-01-06",17.9146,18.6786,17.6923,18.5582,1987200.0],["2009-01-07",18.3637,18.6554,17.8451,18.0905,1804900.0],["2009-01-08",18.0211,18.0211,17.4423,17.5534,1450600.0],["2009-01-09",17.6507,18.1137,17.0904,17.1784,2506200.0],["2009-01-12",17.146,17.2849,16.5162,16.7246,2320100.0],["2009-01-13",16.6737,17.4747,16.3912,17.2895,1845100.0],["2009-01-14",16.8635,17.1969,16.5024,16.5718,2265800.0],["2009-01-15",16.5163,17.6923,16.118,17.2941,2307700.0],["2009-01-16",17.4145,18.285,17.3312,18.2156,2790000.0],["2009-01-20",18.0905,18.1693,16.5162,16.544,2926700.0],["2009-01-21",16.8681,17.9979,16.3866,17.5997,3060100.0],["2009-01-22",17.3775,17.9007,16.8913,17.1691,2666700.0],["2009-01-23",17.4516,17.8822,16.8728,17.8544,2895300.0],["2009-01-26",17.8868,18.2109,17.5071,17.8451,1718600.0],["2009-01-27",17.947,18.2711,17.7294,17.9887,1451800.0],["2009-01-28",18.1461,19.3917,18.1091,19.2852,2983600.0],["2009-01-29",19.262,19.262,17.1321,17.1321,18364500.0],["2009-01-30",17.4145,17.8127,16.9608,17.5071,7800500.0],["2009-02-02",17.1784,17.9424,16.8774,17.8729,2619000.0],["2009-02-03",18.0257,18.035,17.4099,17.6044,2163200.0],["2009-02-04",17.6923,17.859,16.97,17.1043,2401200.0],["2009-02-05",16.9911,17.2835,16.5524,16.8118,3437600.0],["2009-02-06",16.8826,17.8024,16.6892,17.7317,3111400.0],["2009-02-09",17.7788,17.7977,17.2175,17.6987,1538900.0],["2009-02-10",17.4722,17.6986,16.3071,16.3448,3643200.0],["2009-02-11",16.4769,16.8448,16.142,16.5571,3288900.0],["2009-02-12",16.1609,16.3496,15.0523,16.0288,4331500.0],["2009-02-13",15.9345,16.0241,15.1891,15.208,2840400.0],["2009-02-17",14.9344,15.1373,14.6278,14.774,3639000.0],["2009-02-18",15.0854,15.2316,14.5382,14.9156,2458300.0],["2009-02-19",15.0901,15.3259,13.9768,14.1136,2664900.0],["2009-02-20",14.0382,15.4297,13.4202,15.3778,5222200.0],["2009-02-23",15.5665,15.6467,14.5806,14.675,4403500.0],["2009-02-24",14.6608,15.859,14.5712,15.7788,4188200.0],["2009-02-25",15.5193,16.0005,14.8542,15.458,3539300.0],["2009-02-26",15.6939,15.9297,14.708,14.8872,4327100.0],["2009-02-27",14.4202,15.2457,14.4202,14.5146,4470400.0],["2009-03-02",14.0429,14.3165,13.4957,13.5995,4464600.0],["2009-03-03",13.7174,14.2316,13.2127,13.8731,4107400.0],["2009-03-04",14.1325,14.2693,13.5948,13.9438,4470700.0],["2009-03-05",13.6231,13.8212,12.8872,13.0476,3915600.0],["2009-03-06",13.0523,13.2693,12.1985,12.8636,4576900.0],["2009-03-09",12.6843,13.2032,12.4909,13.1466,2993100.0],["2009-03-10",13.2693,14.5004,13.1844,14.5004,5673000.0],["2009-03-11",14.5853,14.8637,14.0051,14.5004,4208800.0],["2009-03-12",14.5004,15.4156,14.208,15.3212,3961100.0],["2009-03-13",15.3212,15.359,14.5052,15.0335,2530500.0],["2009-03-16",15.0665,15.2269,14.0617,14.0901,4095900.0],["2009-03-17",14.0759,15.1797,13.7032,15.1467,3766000.0],["2009-03-18",15.0052,15.8212,14.5429,15.7788,3756900.0],["2009-03-19",15.8684,16.0429,14.7174,14.7599,3295900.0],["2009-03-20",14.7788,15.0005,14.2268,14.2552,3922400.0],["2009-03-23",14.8542,16.4439,14.7221,16.425,4946100.0],["2009-03-24",16.1514,16.5194,15.0948,15.2788,4069200.0],["2009-03-25",15.1986,15.7127,14.0901,15.175,3584400.0],["2009-03-26",15.3259,15.4533,14.1136,14.6136,4617000.0],["2009-03-27",14.3589,14.5665,14.0995,14.1608,2703900.0],["2009-03-30",13.9485,14.0476,13.2032,13.2787,3624600.0],["2009-03-31",13.4344,14.4957,13.4344,14.4297,4832700.0],["2009-04-01",14.1655,14.5806,13.9721,14.2976,2821600.0],["2009-04-02",14.8448,15.4108,14.2693,15.2127,4721100.0],["2009-04-03",15.0335,15.9203,14.458,15.8873,4416300.0],["2009-04-06",15.6703,16.2599,15.3448,15.9675,3534800.0],["2009-04-07",15.5571,15.8354,14.7599,14.7835,4512300.0],["2009-04-08",14.892,15.2316,14.7033,15.2033,2935400.0],["2009-04-09",15.4769,16.675,15.2693,16.6562,4687400.0],["2009-04-13",16.2505,16.925,16.0854,16.6562,2816500.0],["2009-04-14",16.3354,16.3731,15.1042,15.2222,4856300.0],["2009-04-15",15.208,16.3543,14.8825,16.2835,3971100.0],["2009-04-16",16.2128,16.7647,15.4014,16.3213,4008300.0],["2009-04-17",16.0429,16.4345,15.6844,15.892,3948700.0],["2009-04-20",15.5382,15.6561,14.5382,14.6042,4045000.0],["2009-04-21",14.524,16.0712,14.2269,15.7363,5846700.0],["2009-04-22",15.2976,15.8826,14.958,15.0099,4763400.0],["2009-04-23",15.1608,15.9911,14.8967,15.9061,3483900.0],["2009-04-24",15.892,16.6703,15.6797,16.3354,4365000.0],["2009-04-27",15.8731,16.2363,15.4486,15.859,4027200.0],["2009-04-28",15.5854,16.7882,15.4958,16.3967,3232400.0],["2009-04-29",16.5713,16.9109,16.3873,16.7364,3027700.0],["2009-04-30",16.8024,16.8213,15.9109,16.0712,3651500.0],["2009-05-01",16.0477,16.2835,15.3778,15.5948,2911800.0],["2009-05-04",15.7127,16.576,15.6278,16.4769,4426300.0],["2009-05-05",16.2929,16.2929,15.5382,15.6609,4487800.0],["2009-05-06",15.8024,16.2741,15.6609,16.109,5207300.0],["2009-05-07",16.2101,16.3978,15.2475,15.4207,4044800.0],["2009-05-08",15.6373,16.6673,15.5074,16.5999,5031400.0],["2009-05-11",15.9357,16.3641,15.8828,16.1186,3823800.0],["2009-05-12",16.3159,16.5903,15.7432,16.2389,2648400.0],["2009-05-13",15.9983,16.2149,15.5362,15.6469,3002900.0],["2009-05-14",15.5988,16.1908,15.4159,16.0175,2329400.0],["2009-05-15",15.9068,15.9068,15.1945,15.44,2383200.0],["2009-05-18",15.7239,16.4555,15.5699,16.3159,3771600.0],["2009-05-19",16.0416,16.3352,15.825,15.8346,2755000.0],["2009-05-20",16.0705,16.34,15.6084,15.6806,2577000.0],["2009-05-21",15.5218,15.9261,15.4015,15.7624,1764100.0],["2009-05-22",15.7913,15.9838,15.5603,15.6614,1561100.0],["2009-05-26",15.7432,16.3929,15.5218,16.3304,2834800.0],["2009-05-27",16.2389,16.3641,15.6421,15.7432,2669800.0],["2009-05-28",15.8828,16.0994,15.5603,16.0079,2363800.0],["2009-05-29",16.0849,16.5229,15.8731,16.4844,2444500.0],["2009-06-01",16.6625,17.394,16.4026,16.8117,3371900.0],["2009-06-02",16.7491,16.8261,16.4555,16.5325,2263800.0],["2009-06-03",16.3929,16.7828,16.3833,16.7106,1973800.0],["2009-06-04",16.6143,17.3363,16.6143,17.2689,2537300.0],["2009-06-05",17.4999,17.524,17.0379,17.1823,2341900.0],["2009-06-08",17.1871,17.4325,17.009,17.3026,2087200.0],["2009-06-09",17.3459,17.4614,17.2015,17.3555,1991200.0],["2009-06-10",17.4759,17.4903,16.7106,16.9705,2329900.0],["2009-06-11",16.9176,17.139,16.6528,16.6865,1476300.0],["2009-06-12",16.624,17.317,16.6095,17.2785,1692300.0],["2009-06-15",17.1149,17.1582,16.4459,16.5614,2384200.0],["2009-06-16",16.6673,16.9416,16.3063,16.4796,1672800.0],["2009-06-17",16.5085,16.7684,16.2052,16.4651,2083300.0],["2009-06-18",16.5181,16.6721,16.3159,16.4507,2014400.0],["2009-06-19",16.624,16.6384,16.3256,16.4988,2494800.0],["2009-06-22",16.3978,16.5133,15.902,15.979,2418200.0],["2009-06-23",15.9694,16.3063,15.902,16.0079,1782600.0],["2009-06-24",16.1186,16.3544,16.0079,16.1475,1788700.0],["2009-06-25",16.1475,16.34,15.9453,16.2967,1636000.0],["2009-06-26",16.2341,16.3593,16.0272,16.2101,2160100.0],["2009-06-29",16.1764,16.4074,16.0705,16.3544,1446300.0],["2009-06-30",16.4026,16.547,16.2341,16.4122,1259500.0],["2009-07-01",16.4218,16.5999,16.3978,16.5421,1128300.0],["2009-07-02",16.4266,16.547,15.9165,15.9165,2195800.0],["2009-07-06",15.7095,16.571,15.7095,16.5614,2484700.0],["2009-07-07",16.7443,16.9561,16.3737,16.417,2616100.0],["2009-07-08",16.6721,16.6721,16.1908,16.5662,2755400.0],["2009-07-09",16.6625,16.7828,16.3496,16.3833,1683400.0],["2009-07-10",16.2678,16.5807,16.1475,16.4892,1370800.0],["2009-07-13",16.6047,17.0571,16.4603,17.0186,2719500.0],["2009-07-14",17.0523,17.1389,16.7154,17.086,1648700.0],["2009-07-15",17.2737,17.6876,17.0812,17.5817,2458600.0],["2009-07-16",17.4037,17.808,17.2497,17.6876,1334400.0],["2009-07-17",17.6588,17.7309,17.3411,17.4999,1592800.0],["2009-07-20",17.4999,17.9908,17.471,17.986,1903600.0],["2009-07-21",18.0149,18.1449,17.7502,18.1016,1431900.0],["2009-07-22",17.8705,18.347,17.8705,17.9764,1743200.0],["2009-07-23",17.9138,18.7994,17.9042,18.6887,2150500.0],["2009-07-24",18.578,18.7561,18.2219,18.6743,1135000.0],["2009-07-27",18.7128,19.0064,18.5347,18.9631,1280900.0],["2009-07-28",18.9005,18.9534,18.6502,18.8716,1168500.0],["2009-07-29",18.8861,19.0353,18.6695,18.8235,1322400.0],["2009-07-30",19.0112,19.6128,18.9919,19.3096,2059300.0],["2009-07-31",19.2615,19.5791,19.1893,19.2807,1272500.0],["2009-08-03",19.4251,19.6946,19.3722,19.6273,1837100.0],["2009-08-04",19.6176,20.4599,19.5166,20.4455,3121100.0],["2009-08-05",20.4599,21.1433,20.2818,21.1145,1726500.0],["2009-08-06",21.0167,21.706,20.1758,20.2296,2583000.0],["2009-08-07",20.4105,21.4029,20.2834,21.0705,2028200.0],["2009-08-10",20.9042,21.0705,20.2834,20.5376,1666100.0],["2009-08-11",20.3812,20.3812,19.8825,20.0536,1789600.0],["2009-08-12",19.9461,20.5132,19.9265,20.0732,2013000.0],["2009-08-13",20.1905,20.342,19.7701,19.8336,1851100.0],["2009-08-14",19.775,19.9607,19.5061,19.9265,1697400.0],["2009-08-17",19.5354,19.7554,19.3838,19.4376,2282300.0],["2009-08-18",19.5012,19.8972,19.4132,19.7358,1322500.0],["2009-08-19",19.5647,19.8092,19.3496,19.7945,1345700.0],["2009-08-20",19.8923,20.5278,19.8092,20.5278,1811200.0],["2009-08-21",20.5767,21.1536,20.5767,21.0265,2846100.0],["2009-08-24",21.1829,21.2807,20.738,20.7625,1896900.0],["2009-08-25",20.8554,21.0851,20.6647,20.7282,1808300.0],["2009-08-26",20.7234,20.8211,20.4936,20.6549,1701200.0],["2009-08-27",20.7136,20.9873,20.4251,20.9336,1227100.0],["2009-08-28",21.0216,21.0705,20.826,21.0607,1574100.0],["2009-08-31",20.9238,21.0607,20.7185,20.8798,1505200.0],["2009-09-01",19.8972,20.2443,19.555,19.5941,11499600.0],["2009-09-02",19.5012,19.7505,19.4669,19.5549,4087800.0],["2009-09-03",19.6234,19.6381,19.4474,19.5549,3155100.0],["2009-09-04",19.6087,19.6674,19.335,19.6234,1989700.0],["2009-09-08",19.7163,19.9412,19.6087,19.9265,2531800.0],["2009-09-09",19.8776,20.2394,19.6723,20.2345,1983600.0],["2009-09-10",20.2345,20.2345,19.8287,20.1123,1911500.0],["2009-09-11",20.1123,20.3274,20.0047,20.1807,1755100.0],["2009-09-14",19.9852,20.5229,19.8581,20.518,1563800.0],["2009-09-15",20.5229,20.9727,20.2589,20.8211,1627500.0],["2009-09-16",20.7918,21.2513,20.7331,21.2416,1907800.0],["2009-09-17",21.2122,21.6913,20.9091,21.1634,1571800.0],["2009-09-18",21.2709,21.4029,20.9238,21.2367,2140000.0],["2009-09-21",21.09,21.2122,20.8358,21.0167,1717300.0],["2009-09-22",21.2416,21.5104,21.1536,21.5007,1854100.0],["2009-09-23",21.5056,21.6033,20.8602,20.8749,2112200.0],["2009-09-24",21.09,21.1829,20.3518,20.5376,1774300.0],["2009-09-25",20.4105,20.7478,20.342,20.4692,1749600.0],["2009-09-28",20.5131,21.046,20.4789,21.0362,1821500.0],["2009-09-29",21.0851,21.2709,20.7234,20.7576,1793400.0],["2009-09-30",20.782,20.9189,20.1269,20.3469,3862800.0],["2009-10-01",20.3323,20.43,20.0243,20.0438,3029800.0],["2009-10-02",19.9021,20.5376,19.8141,20.2296,2573600.0],["2009-10-05",20.3616,20.7918,20.3176,20.7136,2180100.0],["2009-10-06",20.8847,21.046,20.4691,20.6843,1470600.0],["2009-10-07",20.5767,20.8065,20.4691,20.7918,1349300.0],["2009-10-08",20.9336,21.09,20.8114,21.002,1738500.0],["2009-10-09",20.9922,21.3833,20.8749,21.3589,1588600.0],["2009-10-12",21.3638,21.5447,21.2465,21.4762,1287600.0],["2009-10-13",21.4029,21.4762,21.09,21.3491,1260800.0],["2009-10-14",21.6033,21.9798,21.5007,21.9064,1978500.0],["2009-10-15",21.7109,21.9358,21.6864,21.9113,1292300.0],["2009-10-16",21.7304,21.8673,21.486,21.6327,1774000.0],["2009-10-19",21.794,22.3464,21.6473,22.234,1928700.0],["2009-10-20",22.2046,22.2046,21.7353,21.7989,1872100.0],["2009-10-21",21.6473,21.9993,21.4567,21.4713,1631100.0],["2009-10-22",21.4567,22.058,21.3002,22.0335,1890900.0],["2009-10-23",22.0091,22.2095,21.6864,21.75,2625700.0],["2009-10-26",21.7696,22.2829,21.7696,22.014,2184600.0],["2009-10-27",22.0238,22.3611,21.9553,22.0971,2301900.0],["2009-10-28",21.9553,22.3122,21.5105,21.53,2719100.0],["2009-10-29",21.8038,22.2731,21.5593,22.2242,2124100.0],["2009-10-30",22.102,22.234,21.3833,21.6913,3406800.0],["2009-11-02",21.7744,22.2047,21.5056,22.014,2339400.0],["2009-11-03",21.8771,22.1118,21.6376,21.9798,2313500.0],["2009-11-04",22.058,22.2193,21.3491,21.3785,2495400.0],["2009-11-05",21.7062,21.7062,20.8223,21.304,2919800.0],["2009-11-06",20.9911,21.3536,20.8173,20.9265,2060200.0],["2009-11-09",21.1798,21.741,21.0159,21.7112,2170400.0],["2009-11-10",21.6615,21.6615,21.0308,21.3636,1645400.0],["2009-11-11",21.5274,21.8155,21.3884,21.5771,1413400.0],["2009-11-12",21.5572,21.6963,21.2295,21.2791,1491300.0],["2009-11-13",21.4281,21.5324,21.2295,21.4331,1319400.0],["2009-11-16",21.5374,21.875,21.4132,21.6019,1895800.0],["2009-11-17",21.5622,21.8602,21.4579,21.4678,1754200.0],["2009-11-18",21.5622,22.0389,21.5274,21.9843,1379500.0],["2009-11-19",21.8701,21.9148,21.6367,21.731,1517100.0],["2009-11-20",21.6615,21.9595,21.6069,21.7708,1381400.0],["2009-11-23",22.0687,22.2177,21.8105,21.9545,1259200.0],["2009-11-24",21.8999,21.9595,21.7559,21.875,1331300.0],["2009-11-25",21.9098,22.034,21.7857,21.875,852500.0],["2009-11-27",21.4629,21.6516,21.2543,21.2543,873500.0],["2009-11-30",21.3387,22.2127,21.2841,22.1233,2743800.0],["2009-12-01",22.2127,22.3965,22.0091,22.317,1750600.0],["2009-12-02",22.317,22.7044,22.1978,22.6199,1673700.0],["2009-12-03",22.7044,23.0172,22.3518,22.4362,1539300.0],["2009-12-04",22.7342,23.0023,22.5057,22.8881,1884700.0],["2009-12-07",22.8037,22.9129,22.4362,22.6398,1473200.0],["2009-12-08",22.5157,22.8633,22.4213,22.5504,1045000.0],["2009-12-09",22.5405,22.8235,22.4759,22.5902,1059700.0],["2009-12-10",22.6249,22.7342,22.4263,22.5355,1049200.0],["2009-12-11",22.7242,22.7242,22.322,22.5752,1728000.0],["2009-12-14",22.615,22.9278,22.5206,22.8881,1730400.0],["2009-12-15",22.8931,22.9179,22.5951,22.6646,1361700.0],["2009-12-16",22.7838,22.9179,22.471,22.5405,1146400.0],["2009-12-17",22.4263,22.61,22.2525,22.3418,1236400.0],["2009-12-18",22.3418,22.471,22.173,22.4213,1711500.0],["2009-12-21",22.4759,22.605,22.312,22.5852,1301600.0],["2009-12-22",22.5653,22.7044,22.4859,22.6944,984900.0],["2009-12-23",22.6895,22.9129,22.5256,22.6299,1215600.0],["2009-12-24",22.759,22.9825,22.6845,22.9378,465500.0],["2009-12-28",22.9924,23.2109,22.8434,22.9229,833300.0],["2009-12-29",22.9229,23.0669,22.7143,22.759,659900.0],["2009-12-30",22.759,22.8235,22.6199,22.8086,609000.0],["2009-12-31",22.8186,22.9427,22.0091,22.0091,1517000.0],["2010-01-04",22.1035,22.327,21.8155,21.8701,1426600.0],["2010-01-05",21.9893,22.2177,21.7857,22.178,1173300.0],["2010-01-06",22.2227,22.322,22.0042,22.0687,1061700.0],["2010-01-07",22.0985,22.2773,21.8403,22.1134,1528800.0],["2010-01-08",21.9893,22.1233,21.7757,21.885,1089700.0],["2010-01-11",21.6913,21.9694,21.6615,21.9346,1249600.0],["2010-01-12",21.7906,22.0389,21.6019,21.736,1261000.0],["2010-01-13",21.8452,22.2525,21.8105,22.2028,1368900.0],["2010-01-14",22.1929,22.1929,21.9247,22.0389,938400.0],["2010-01-15",21.9744,22.1233,21.9346,21.9992,1531800.0],["2010-01-19",22.0042,22.6448,22.0042,22.5603,1350500.0],["2010-01-20",22.4561,22.5306,22.1879,22.471,1324400.0],["2010-01-21",22.4908,22.6497,21.8899,21.9396,1607600.0],["2010-01-22",21.9346,22.1233,21.4033,21.4579,1934700.0],["2010-01-25",21.6764,21.6764,21.1649,21.5125,1679300.0],["2010-01-26",21.3635,21.6019,21.3139,21.3983,1181800.0],["2010-01-27",21.4033,21.5821,21.0855,21.5622,1442500.0],["2010-01-28",21.6565,21.6913,21.299,21.4976,1826800.0],["2010-01-29",21.5274,21.8403,21.2593,21.3536,1955300.0],["2010-02-01",21.4877,21.592,21.2543,21.3834,1595700.0],["2010-02-02",21.4132,21.6268,21.15,21.5324,2214400.0],["2010-02-03",21.4976,21.5026,20.9762,21.2245,1622400.0],["2010-02-04",21.1337,21.2346,20.3969,20.3969,3131700.0],["2010-02-05",20.3666,20.7148,20.0941,20.6997,2704200.0],["2010-02-08",20.6896,20.7502,20.2809,20.3162,1660400.0],["2010-02-09",20.5029,20.5786,20.1799,20.3465,1804200.0],["2010-02-10",20.3919,20.73,20.1547,20.4272,1158800.0],["2010-02-11",20.4222,20.73,20.2809,20.6846,1119200.0],["2010-02-12",20.513,20.5937,20.2254,20.5685,1491100.0],["2010-02-16",20.6947,21.0681,20.619,21.0479,1526900.0],["2010-02-17",21.0883,21.2851,21.0227,21.2043,1039300.0],["2010-02-18",21.1639,21.4667,20.9621,21.3708,1493800.0],["2010-02-19",21.3103,21.3557,21.0529,21.1236,2148000.0],["2010-02-22",21.2447,21.2901,21.0328,21.1942,1319600.0],["2010-02-23",21.1639,21.2195,20.9268,20.9621,1622800.0],["2010-02-24",21.0378,21.3254,20.9167,21.3254,1605000.0],["2010-02-25",21.0731,21.5323,20.9671,21.5121,2602600.0],["2010-02-26",21.5475,21.5727,21.3759,21.3759,1855100.0],["2010-03-01",21.4617,21.5727,21.3507,21.5475,1369200.0],["2010-03-02",21.5929,21.6484,21.3608,21.4617,1118900.0],["2010-03-03",21.4314,21.4667,21.2851,21.3658,913300.0],["2010-03-04",21.4465,21.5576,21.3153,21.5121,916900.0],["2010-03-05",21.6433,21.8301,21.492,21.7796,1668300.0],["2010-03-08",21.7796,21.936,21.709,21.9007,1000800.0],["2010-03-09",21.8149,22.1278,21.7594,22.0168,1294500.0],["2010-03-10",21.9613,22.2388,21.8553,22.2237,1984500.0],["2010-03-11",22.148,22.4457,22.0773,22.4457,1146300.0],["2010-03-12",22.5012,22.698,22.4205,22.5971,1220300.0],["2010-03-15",22.6021,22.7333,22.4659,22.6879,1023500.0],["2010-03-16",22.7384,23.243,22.6324,23.2026,2871200.0],["2010-03-17",23.2077,23.3944,23.132,23.3187,1647100.0],["2010-03-18",23.0815,23.238,22.9604,23.1673,1328700.0],["2010-03-19",23.0866,23.3237,22.8595,23.0866,1627800.0],["2010-03-22",22.9957,23.3944,22.915,23.3439,1062300.0],["2010-03-23",23.4045,23.4045,23.1118,23.3389,937800.0],["2010-03-24",23.3137,23.5609,23.2581,23.3692,1346600.0],["2010-03-25",23.465,23.6114,23.3389,23.349,1244700.0],["2010-03-26",23.465,23.4751,23.0563,23.1522,1269000.0],["2010-03-29",23.2632,23.3036,23.0412,23.1269,917300.0],["2010-03-30",23.1522,23.3036,23.0311,23.0664,803200.0],["2010-03-31",22.9503,23.0714,22.804,22.8242,1020000.0],["2010-04-01",22.91,23.0462,22.5466,22.7535,1130000.0],["2010-04-05",22.8343,23.0361,22.7687,22.9049,866600.0],["2010-04-06",22.8242,23.1673,22.7586,23.1673,1481900.0],["2010-04-07",23.0714,23.1724,22.7333,22.7737,1222100.0],["2010-04-08",22.7535,22.809,22.6072,22.7535,1320000.0],["2010-04-09",22.8393,23.1471,22.7586,23.026,1774200.0],["2010-04-12",23.1068,23.1976,22.8292,22.8595,1555800.0],["2010-04-13",22.8343,23.3591,22.804,23.2884,1082500.0],["2010-04-14",23.4348,23.4348,23.0613,23.1724,1138300.0],["2010-04-15",23.1471,23.1522,22.3347,22.3347,1789300.0],["2010-04-16",22.3044,22.4962,21.82,21.8401,2589900.0],["2010-04-19",21.825,22.1682,21.7443,21.825,2687600.0],["2010-04-20",21.9613,22.1278,21.7039,22.1278,1381300.0],["2010-04-21",22.1227,22.6021,22.0369,22.4053,1098900.0],["2010-04-22",22.2539,22.6425,22.2136,22.587,1062400.0],["2010-04-23",22.5466,22.8847,22.4558,22.8242,1334300.0],["2010-04-26",22.8292,23.238,22.7838,22.9402,1261100.0],["2010-04-27",22.8645,22.9806,22.4154,22.4306,2088000.0],["2010-04-28",22.6476,22.7333,22.3952,22.5163,1855100.0],["2010-04-29",22.7031,23.137,22.693,23.1017,1500500.0],["2010-04-30",23.0311,23.2228,22.6576,22.6728,1315500.0],["2010-05-03",22.8444,23.243,22.8292,23.1824,1189100.0],["2010-05-04",22.9402,23.0311,22.264,22.4003,1876600.0],["2010-05-05",22.0874,22.3397,21.8351,21.9663,2225500.0],["2010-05-06",21.5972,22.074,19.6953,20.8847,3705800.0],["2010-05-07",21.0538,21.3665,20.4797,20.7873,2522200.0],["2010-05-10",21.7305,22.0227,21.4178,21.9868,2457800.0],["2010-05-11",21.6741,22.1611,21.6126,21.9971,1520000.0],["2010-05-12",22.1816,22.1816,21.8894,22.0637,1383600.0],["2010-05-13",22.0945,22.1098,21.7356,21.8484,1425100.0],["2010-05-14",21.7202,21.7305,21.3819,21.5357,1879100.0],["2010-05-17",21.5306,21.8381,21.1461,21.5716,2084200.0],["2010-05-18",21.7766,21.874,21.1564,21.2332,1997600.0],["2010-05-19",21.1205,21.3973,20.7309,21.0589,1932600.0],["2010-05-20",21.0026,21.1717,20.5002,20.5053,3661200.0],["2010-05-21",20.3823,21.3101,20.249,21.2794,2912800.0],["2010-05-24",21.7202,21.7202,21.2742,21.2794,2512300.0],["2010-05-25",20.9257,21.9048,20.7616,21.8484,3345700.0],["2010-05-26",22.0945,22.1816,21.3563,21.4588,2793100.0],["2010-05-27",21.9099,22.3713,21.6587,22.3508,1759100.0],["2010-05-28",22.3662,22.4994,22.0073,22.0842,1571800.0],["2010-06-01",21.9458,22.156,21.6741,21.7151,1768400.0],["2010-06-02",21.8125,21.9253,21.428,21.9253,2077800.0],["2010-06-03",22.0176,22.0637,21.7305,21.8228,1153600.0],["2010-06-04",21.4127,21.6536,21.0436,21.1256,2013800.0],["2010-06-07",21.2691,21.5203,21.0846,21.0948,1763500.0],["2010-06-08",21.1307,21.6536,20.8642,21.6075,1905200.0],["2010-06-09",21.7971,22.1201,21.6126,21.7305,2294100.0],["2010-06-10",22.1508,22.4994,21.874,22.4636,1581400.0],["2010-06-11",22.2739,22.5763,22.1098,22.5558,1356500.0],["2010-06-14",22.6891,22.807,22.4789,22.6686,2007400.0],["2010-06-15",22.725,22.9865,22.4892,22.9762,2445300.0],["2010-06-16",22.8891,22.9506,22.5815,22.6481,2059500.0],["2010-06-17",22.7455,22.8737,22.6173,22.7609,1585800.0],["2010-06-18",22.8327,22.8429,22.156,22.2124,2988300.0],["2010-06-21",22.4328,22.5404,22.0022,22.0688,1370600.0],["2010-06-22",22.0688,22.1355,21.5357,21.5767,1936300.0],["2010-06-23",21.6536,21.9663,21.4434,21.7408,1631400.0],["2010-06-24",21.5921,21.7459,21.3563,21.428,1855800.0],["2010-06-25",21.5511,22.0227,21.4434,21.9151,2653200.0],["2010-06-28",22.0278,22.0688,21.7561,21.9253,1507100.0],["2010-06-29",21.6946,21.915,21.5511,21.7202,3341100.0],["2010-06-30",21.7715,22.0432,21.5357,21.5921,1897700.0],["2010-07-01",21.5408,21.669,21.1871,21.5203,2013200.0],["2010-07-02",21.628,21.6741,21.2896,21.4075,1660200.0],["2010-07-06",21.6638,21.8279,20.941,21.1615,1905500.0],["2010-07-07",21.2281,21.8689,21.1256,21.8433,2113500.0],["2010-07-08",22.0432,22.0945,21.6331,21.9663,1603200.0],["2010-07-09",21.9663,22.1457,21.8535,22.1355,1570900.0],["2010-07-12",22.0688,22.238,21.9714,22.1919,1371100.0],["2010-07-13",22.4328,22.6584,22.2893,22.6173,1632200.0],["2010-07-14",22.4789,22.7096,22.2688,22.5046,1814700.0],["2010-07-15",22.5251,22.5302,22.1457,22.4174,1536900.0],["2010-07-16",22.2431,22.3508,21.8843,22.0329,2935300.0],["2010-07-19",22.1611,22.5712,21.874,22.4533,1950200.0],["2010-07-20",22.1867,22.8326,22.0688,22.8019,1729800.0],["2010-07-21",23.0685,23.0992,22.3918,22.4789,2239300.0],["2010-07-22",22.7301,23.0992,22.6481,22.9711,2351900.0],["2010-07-23",22.8685,23.1197,22.6122,23.1095,2021000.0],["2010-07-26",23.1505,23.4222,22.9301,23.3914,1671500.0],["2010-07-27",23.5811,23.5811,23.0377,23.3248,1505700.0],["2010-07-28",23.212,23.4478,23.1505,23.3197,1361600.0],["2010-07-29",23.4529,23.4837,22.9659,23.1351,1137700.0],["2010-07-30",22.9557,23.2838,22.9147,23.2274,1620900.0],["2010-08-02",23.5247,23.9194,23.3914,23.8682,1411800.0],["2010-08-03",23.781,23.8323,23.535,23.5965,1247500.0],["2010-08-04",23.7093,23.8836,23.4068,23.5862,1473500.0],["2010-08-05",23.5914,23.7944,23.4509,23.6799,1698200.0],["2010-08-06",23.4925,23.7267,23.3156,23.6747,1265000.0],["2010-08-09",23.7163,23.836,23.6175,23.7319,1193900.0],["2010-08-10",23.4925,23.9714,23.4925,23.7215,1330300.0],["2010-08-11",23.4717,23.4978,23.1491,23.2688,1573600.0],["2010-08-12",22.9461,23.4873,22.9461,23.2427,1581100.0],["2010-08-13",23.2375,23.4821,23.2271,23.274,1247300.0],["2010-08-16",23.1959,23.3885,23.0241,23.1543,1068700.0],["2010-08-17",23.3468,23.6799,23.2271,23.6227,1420900.0],["2010-08-18",23.6383,23.7163,23.4769,23.6018,1175500.0],["2010-08-19",23.503,23.5654,23.2323,23.3468,2009200.0],["2010-08-20",23.2375,23.4925,23.2115,23.4613,1024700.0],["2010-08-23",23.5238,23.5498,23.2375,23.2479,966600.0],["2010-08-24",23.0554,23.503,23.0033,23.326,1385200.0],["2010-08-25",23.2427,23.6331,23.123,23.5394,1214300.0],["2010-08-26",23.6174,23.6955,23.3468,23.352,1442100.0],["2010-08-27",23.503,23.7944,23.1595,23.7788,1312600.0],["2010-08-30",23.7788,23.9089,23.6435,23.6487,1034500.0],["2010-08-31",23.6695,23.9505,23.5498,23.9037,1694300.0],["2010-09-01",24.1119,24.3981,23.8985,24.3721,2080600.0],["2010-09-02",24.4085,24.6323,24.2524,24.6219,1534700.0],["2010-09-03",24.7936,24.9706,24.6219,24.8509,1588300.0],["2010-09-07",24.726,24.7988,24.5074,24.5178,1115600.0],["2010-09-08",24.5386,24.6896,24.4554,24.5542,765300.0],["2010-09-09",24.8457,24.8821,24.1951,24.2628,818000.0],["2010-09-10",24.2732,24.3617,24.1327,24.3044,867900.0],["2010-09-13",24.6115,24.6583,24.3408,24.6427,856300.0],["2010-09-14",24.5438,24.8145,24.4449,24.6896,922900.0],["2010-09-15",24.5959,24.9133,24.4033,24.8509,792800.0],["2010-09-16",24.7468,24.8301,24.6531,24.7988,618600.0],["2010-09-17",24.8457,24.9446,24.6791,24.9342,1210100.0],["2010-09-20",24.955,25.262,24.8769,25.2048,1425600.0],["2010-09-21",24.3929,24.6948,24.3304,24.4606,8441400.0],["2010-09-22",24.3669,24.5751,24.3617,24.4345,1597600.0],["2010-09-23",24.294,24.3669,24.0754,24.1067,1380800.0],["2010-09-24",24.3148,24.6635,24.1743,24.6531,1299200.0],["2010-09-27",24.7156,24.7156,24.2992,24.3825,942800.0],["2010-09-28",24.4293,24.6583,24.0754,24.6219,1859000.0],["2010-09-29",24.5699,24.6219,24.3305,24.4554,955100.0],["2010-09-30",24.6115,24.7624,24.3773,24.6375,1866100.0],["2010-10-01",24.7728,24.8353,24.3252,24.6583,1155300.0],["2010-10-04",24.6479,24.8613,24.5698,24.8457,1320100.0],["2010-10-05",24.9602,25.4078,24.8249,25.3817,1636800.0],["2010-10-06",25.3297,25.3505,25.1892,25.3505,1040800.0],["2010-10-07",25.4182,25.491,25.3141,25.4182,1280400.0],["2010-10-08",25.465,25.4702,25.2725,25.3505,913100.0],["2010-10-11",25.3505,25.6576,25.3505,25.4182,1088400.0],["2010-10-12",25.4078,25.5899,25.2308,25.5639,1369400.0],["2010-10-13",25.6576,25.8709,25.5535,25.6732,1159100.0],["2010-10-14",25.6784,25.8657,25.6003,25.7408,840400.0],["2010-10-15",25.949,25.949,25.668,25.7408,905300.0],["2010-10-18",25.7616,26.1624,25.7564,26.1624,1067200.0],["2010-10-19",25.9698,26.3498,25.8137,26.0791,1579700.0],["2010-10-20",26.1104,26.7349,26.1104,26.4382,1551500.0],["2010-10-21",26.5579,26.6724,26.2977,26.4799,863000.0],["2010-10-22",26.5787,26.6152,26.2873,26.4903,824300.0],["2010-10-25",26.6672,26.7245,26.4799,26.6568,990500.0],["2010-10-26",26.5423,26.6308,26.355,26.6308,1149300.0],["2010-10-27",26.5059,26.6464,26.2873,26.4278,1317100.0],["2010-10-28",26.5319,26.5944,26.1936,26.4642,843100.0],["2010-10-29",26.4903,26.7037,26.4382,26.5944,1107800.0],["2010-11-01",26.6776,26.9378,26.5944,26.9118,1038000.0],["2010-11-02",27.0471,27.094,26.6308,26.6672,1154000.0],["2010-11-03",26.6568,26.7713,26.1884,26.2197,1624800.0],["2010-11-04",26.6998,26.9584,26.283,26.932,1907600.0],["2010-11-05",27.0164,27.0164,26.3727,26.531,1628300.0],["2010-11-08",26.4465,26.7315,26.3938,26.6312,1515100.0],["2010-11-09",26.7156,26.7156,25.0957,25.3595,2775800.0],["2010-11-10",25.407,25.6128,25.2487,25.5759,1810100.0],["2010-11-11",25.6287,25.7131,25.2012,25.2382,1583700.0],["2010-11-12",25.0957,25.2751,24.7844,24.8002,1905700.0],["2010-11-15",24.853,25.0271,24.6736,24.6841,1366200.0],["2010-11-16",24.5628,24.7158,23.861,23.9349,2896900.0],["2010-11-17",24.0034,24.1987,23.9612,23.9718,1468300.0],["2010-11-18",24.2251,24.2989,23.8135,23.956,1587700.0],["2010-11-19",23.9085,24.2198,23.8135,24.2092,1268600.0],["2010-11-22",24.1987,24.2778,23.9349,24.2198,1516200.0],["2010-11-23",24.0246,24.1037,23.8768,24.0246,1330900.0],["2010-11-24",24.1829,24.51,24.1829,24.4467,1232200.0],["2010-11-26",24.2514,24.4625,24.2251,24.3359,421800.0],["2010-11-29",24.2989,24.5153,24.1459,24.452,988100.0],["2010-11-30",24.2567,24.5891,24.0879,24.4203,1686800.0],["2010-12-01",23.4547,24.1354,23.4283,24.0615,13158300.0],["2010-12-02",24.0457,24.3517,24.0087,24.3095,3006200.0],["2010-12-03",24.2673,24.2937,23.9612,24.167,1795000.0],["2010-12-06",24.0984,24.1459,23.6605,24.0773,2289200.0],["2010-12-07",24.2356,24.2462,24.0034,24.1617,2196300.0],["2010-12-08",24.1512,24.1987,23.6183,23.9032,1938100.0],["2010-12-09",24.1195,24.1829,23.7766,23.8504,1964200.0],["2010-12-10",23.8874,24.109,23.766,24.0298,1396500.0],["2010-12-13",24.1723,24.1987,24.0034,24.0298,1471600.0],["2010-12-14",23.9876,24.0087,23.5391,23.6288,2567100.0],["2010-12-15",23.6341,23.7607,23.2542,23.3491,2294100.0],["2010-12-16",23.4283,23.6077,23.27,23.4283,2034200.0],["2010-12-17",23.5708,23.824,23.5708,23.8029,4820300.0],["2010-12-20",23.9032,24.1143,23.8874,24.109,1592800.0],["2010-12-21",24.1459,24.6683,24.1459,24.6208,2286300.0],["2010-12-22",24.6103,24.9796,24.6103,24.911,1678400.0],["2010-12-23",24.8688,24.9796,24.8108,24.9269,930900.0],["2010-12-27",24.8899,25.0218,24.8002,25.0007,673700.0],["2010-12-28",25.0641,25.1221,24.9321,25.0904,906800.0],["2010-12-29",25.1432,25.1538,24.9796,25.0799,813500.0],["2010-12-30",25.0641,25.2224,24.8319,25.1379,1242800.0],["2010-12-31",25.0852,25.3068,25.0852,25.1379,844900.0],["2011-01-03",25.3437,25.5864,25.2646,25.5548,1625500.0],["2011-01-04",25.5917,25.6181,24.9321,25.196,1660100.0],["2011-01-05",25.1696,25.349,25.0852,25.2435,1051600.0],["2011-01-06",25.2909,25.3121,25.0113,25.1696,3021600.0],["2011-01-07",25.1696,25.3121,24.853,25.0113,3297300.0],["2011-01-10",24.9638,25.0852,24.7738,24.9849,3223900.0],["2011-01-11",25.1221,25.1643,24.816,24.9427,1313300.0],["2011-01-12",25.0535,25.0852,24.6683,24.8002,1348400.0],["2011-01-13",24.8002,24.8688,24.6736,24.8477,1791100.0],["2011-01-14",24.9005,25.0324,24.7738,24.8266,1432900.0],["2011-01-18",24.8319,25.0957,24.7369,25.0904,1132400.0],["2011-01-19",25.0218,25.2223,24.9427,25.196,1614700.0],["2011-01-20",25.196,25.4545,25.1485,25.2435,1143500.0],["2011-01-21",25.3595,25.4123,24.9955,25.1063,1198400.0],["2011-01-24",25.159,25.3543,25.1168,25.2487,1075500.0],["2011-01-25",25.2329,25.5917,25.0535,25.5917,1218400.0],["2011-01-26",25.6445,25.7236,25.5284,25.6287,1011600.0],["2011-01-27",25.7342,26.0033,25.6656,25.9453,1393700.0],["2011-01-28",25.9136,25.998,25.539,25.5917,1186000.0],["2011-01-31",25.7131,25.94,25.6603,25.8978,1087000.0],["2011-02-01",26.0824,26.2091,25.7447,26.1669,1349200.0],["2011-02-02",26.1141,26.1405,25.8819,25.9136,798200.0],["2011-02-03",25.8978,26.1035,25.8555,26.035,1162200.0],["2011-02-04",26.1152,26.1206,25.762,25.853,1230400.0],["2011-02-07",25.9547,26.1259,25.8744,26.0724,1171500.0],["2011-02-08",26.0885,26.2918,26.0724,26.2437,983400.0],["2011-02-09",26.2223,26.4363,26.1634,26.4363,823700.0],["2011-02-10",26.3721,26.4577,26.233,26.4363,906000.0],["2011-02-11",26.3828,26.4898,26.3186,26.431,734200.0],["2011-02-14",26.3935,26.4524,26.2651,26.3293,1239400.0],["2011-02-15",26.233,26.5219,26.1527,26.4898,1507600.0],["2011-02-16",26.5915,26.8323,26.5647,26.7467,1960700.0],["2011-02-17",26.7414,26.7467,26.4577,26.5112,1743100.0],["2011-02-18",26.6771,26.9019,26.629,26.8912,2213300.0],["2011-02-22",26.7414,26.9501,26.6664,26.8323,1482300.0],["2011-02-23",26.8484,26.9608,26.522,26.629,1281700.0],["2011-02-24",26.5594,26.7306,26.3935,26.6343,1364600.0],["2011-02-25",26.7306,27.2176,26.6878,27.2176,1135000.0],["2011-02-28",27.3568,27.9561,27.2444,27.9454,2466000.0],["2011-03-01",27.4531,27.7849,27.2123,27.2123,8458700.0],["2011-03-02",27.1106,27.5066,27.025,27.223,24268600.0],["2011-03-03",27.619,27.7421,27.2497,27.4691,4795100.0],["2011-03-04",27.5066,27.6136,27.239,27.5227,2606400.0],["2011-03-07",27.6565,27.7421,27.2337,27.4424,2284200.0],["2011-03-08",27.5334,28.0364,27.437,27.817,2720500.0],["2011-03-09",27.833,27.9508,27.5976,27.908,2058700.0],["2011-03-10",27.7795,27.7795,27.5708,27.6351,2408400.0],["2011-03-11",27.5387,27.9829,27.4798,27.9133,1690600.0],["2011-03-14",27.8277,27.9508,27.6779,27.8866,1204700.0],["2011-03-15",27.4906,27.8759,27.3461,27.6939,1590800.0],["2011-03-16",27.6725,27.6939,27.0999,27.1053,2482900.0],["2011-03-17",27.4638,27.5548,27.025,27.239,1814600.0],["2011-03-18",27.4906,27.6779,27.2925,27.6618,4839300.0],["2011-03-21",27.8705,27.8812,27.6565,27.6939,1841500.0],["2011-03-22",27.6832,27.6832,27.2604,27.2765,2513700.0],["2011-03-23",27.2765,27.3354,26.934,26.9982,2407100.0],["2011-03-24",27.1534,27.2176,26.8484,27.1588,1686300.0],["2011-03-25",27.2283,27.4959,27.1641,27.4585,1762700.0],["2011-03-28",27.5013,27.7314,27.5013,27.6404,1996600.0],["2011-03-29",27.5869,27.7795,27.3086,27.7528,1917500.0],["2011-03-30",27.8491,28.1648,27.6672,28.0311,1843300.0],["2011-03-31",27.9722,28.2237,27.924,28.0632,3777600.0],["2011-04-01",28.1541,28.2077,27.833,27.9882,1742700.0],["2011-04-04",28.0311,28.1702,28.015,28.0471,2242900.0],["2011-04-05",28.0685,28.4164,28.0685,28.2558,1854800.0],["2011-04-06",28.3736,28.4057,28.1649,28.2237,1447900.0],["2011-04-07",28.2398,28.2772,27.8277,28.0578,1562700.0],["2011-04-08",28.2184,28.2612,27.7635,27.801,2080300.0],["2011-04-11",27.8545,28.0364,27.7528,27.8277,2434800.0],["2011-04-12",27.726,27.9294,27.6458,27.726,2189100.0],["2011-04-13",27.8438,27.8919,27.6725,27.6832,1486400.0],["2011-04-14",27.6297,27.9882,27.6136,27.9187,1969500.0],["2011-04-15",27.9668,28.2986,27.9347,28.2986,1986600.0],["2011-04-18",28.0792,28.2719,27.9775,28.1916,1473800.0],["2011-04-19",28.1916,28.3789,28.1381,28.3682,1204500.0],["2011-04-20",28.6037,28.6251,28.304,28.5127,1252100.0],["2011-04-21",28.5983,28.6358,28.4057,28.5983,1651000.0],["2011-04-25",28.593,28.7,28.4324,28.6037,1073800.0],["2011-04-26",28.7053,29.0104,28.5876,28.9729,2100000.0],["2011-04-27",29.0318,29.3368,29.0264,29.1923,1877100.0],["2011-04-28",29.2084,29.5455,29.1763,29.4225,1607700.0],["2011-04-29",29.3636,29.3636,28.502,28.7749,2968900.0],["2011-05-02",28.9462,28.989,28.6518,28.9301,1430000.0],["2011-05-03",28.898,29.0371,28.3521,28.6304,2218800.0],["2011-05-04",28.6465,28.8124,28.5127,28.5662,1129300.0],["2011-05-05",28.4431,28.4431,28.0257,28.1488,1959200.0],["2011-05-06",28.4282,28.4716,27.4788,27.8043,3585400.0],["2011-05-09",27.8748,28.0213,27.7283,27.7663,1754300.0],["2011-05-10",27.8802,27.9942,27.788,27.8314,2575600.0],["2011-05-11",27.8423,27.9128,27.7338,27.8314,1763100.0],["2011-05-12",27.7555,28.1624,27.6687,28.0539,1736500.0],["2011-05-13",27.9019,27.9833,27.4571,27.4788,1952900.0],["2011-05-16",27.4571,27.7717,27.3974,27.5602,1563900.0],["2011-05-17",27.5167,27.7446,27.4245,27.7446,1855700.0],["2011-05-18",27.7446,28.0267,27.5439,27.9345,1348900.0],["2011-05-19",27.9562,28.0918,27.8585,28.0539,1278500.0],["2011-05-20",28.0593,28.119,27.8585,27.8911,1799900.0],["2011-05-23",27.7229,27.9833,27.6687,27.8477,1671400.0],["2011-05-24",27.8857,28.2329,27.8585,28.2003,2407100.0],["2011-05-25",28.0376,28.1569,27.8097,28.1027,1373000.0],["2011-05-26",28.0864,28.3305,27.9128,28.222,1256900.0],["2011-05-27",28.2166,28.3902,28.1027,28.3739,947900.0],["2011-05-31",28.6018,28.8622,28.3848,28.8568,1818400.0],["2011-06-01",28.7754,28.7754,28.2709,28.2871,2334500.0],["2011-06-02",28.2546,28.5313,27.9833,27.9887,1747500.0],["2011-06-03",27.7175,28.3197,27.7175,28.1841,1726300.0],["2011-06-06",28.1895,28.2058,27.7392,27.7772,1153100.0],["2011-06-07",27.8694,28.119,27.8694,27.9182,903600.0],["2011-06-08",27.9019,28.1189,27.7826,27.9779,983500.0],["2011-06-09",28.0213,28.0647,27.7012,27.7392,1748500.0],["2011-06-10",27.6524,27.8477,27.0122,27.0448,1874900.0],["2011-06-13",27.1044,27.5167,27.1044,27.3865,2286500.0],["2011-06-14",27.6632,28.0267,27.5819,27.9453,1791100.0],["2011-06-15",27.7392,27.864,27.4354,27.6253,2356200.0],["2011-06-16",27.6361,28.1352,27.5656,28.043,2293600.0],["2011-06-17",28.3577,28.3902,28.0267,28.3197,2327700.0],["2011-06-20",28.2763,28.9382,28.2329,28.7429,2054300.0],["2011-06-21",28.9219,29.0195,28.6777,28.9816,1598700.0],["2011-06-22",28.9599,29.1714,28.8242,28.8514,1346900.0],["2011-06-23",28.5367,28.5638,27.9562,28.2871,2220100.0],["2011-06-24",28.298,28.4011,28.1244,28.3577,1744500.0],["2011-06-27",28.3577,28.4879,28.2492,28.3251,1101500.0],["2011-06-28",28.3685,28.4662,28.2166,28.4499,1047700.0],["2011-06-29",28.5909,28.7537,28.4607,28.6669,1319900.0],["2011-06-30",28.7429,28.7429,28.4228,28.4445,1983700.0],["2011-07-01",28.4499,28.6452,28.3034,28.6181,2344100.0],["2011-07-05",28.6832,28.7429,28.4824,28.7049,1745000.0],["2011-07-06",28.6343,28.9544,28.5692,28.9165,1338500.0],["2011-07-07",29.166,29.2094,29.025,29.1823,1188100.0],["2011-07-08",28.8568,29.0575,28.7645,29.0195,1350400.0],["2011-07-11",28.7157,28.8459,28.5638,28.6289,1603700.0],["2011-07-12",28.5747,28.8622,28.5258,28.5964,3050600.0],["2011-07-13",28.7049,28.7212,28.2492,28.3034,1649200.0],["2011-07-14",28.4065,28.4065,28.1352,28.1786,1455500.0],["2011-07-15",28.2871,28.5367,28.1244,28.5204,1432500.0],["2011-07-18",28.4662,28.5204,28.1298,28.477,1470500.0],["2011-07-19",28.5258,28.9436,28.4607,28.9327,1675300.0],["2011-07-20",28.9653,29.1389,28.8188,29.0521,1093100.0],["2011-07-21",29.2474,29.5024,29.1986,29.4427,1502400.0],["2011-07-22",29.4373,29.638,29.3505,29.5132,1192300.0],["2011-07-25",29.2908,29.4319,29.0901,29.3179,1167200.0],["2011-07-26",29.2528,29.4264,29.0955,29.3179,1047800.0],["2011-07-27",29.2474,29.2962,28.6506,28.7049,1760000.0],["2011-07-28",28.7374,28.8622,28.3251,28.5258,1573500.0],["2011-07-29",28.2709,28.6886,28.0484,28.6343,1238500.0],["2011-08-01",27.5276,27.7392,25.797,26.2093,9416500.0],["2011-08-02",26.0085,26.3395,25.9109,26.1225,3512800.0],["2011-08-03",26.0357,26.3395,25.5691,26.269,3094300.0],["2011-08-04",26.627,26.8494,25.6071,25.6613,4255900.0],["2011-08-05",25.8018,25.9175,24.8709,25.1738,5153900.0],["2011-08-08",24.4247,24.4908,22.6014,22.6454,5901300.0],["2011-08-09",22.998,24.7552,22.7556,24.7331,5527400.0],["2011-08-10",24.6725,25.0361,23.8297,23.9069,6064300.0],["2011-08-11",24.1162,25.4052,23.995,24.8819,4956300.0],["2011-08-12",25.1463,25.5154,24.8709,25.273,2694000.0],["2011-08-15",25.4437,26.3416,25.4107,26.292,2584300.0],["2011-08-16",25.945,26.5289,25.6751,26.3196,3261000.0],["2011-08-17",26.4298,26.6776,26.1488,26.3967,1543200.0],["2011-08-18",25.7798,26.0772,25.1408,25.3776,3400400.0],["2011-08-19",25.3721,25.8073,25.1408,25.2509,2553700.0],["2011-08-22",25.7026,25.8789,24.992,25.5704,2649700.0],["2011-08-23",25.6971,26.2425,25.4878,26.2425,2451200.0],["2011-08-24",26.2535,26.7162,26.2204,26.6611,2397700.0],["2011-08-25",26.7217,26.9806,26.1984,26.3747,3091900.0],["2011-08-26",26.237,26.8043,25.6475,26.7823,1923600.0],["2011-08-29",27.1293,27.5865,27.0026,27.5645,1913600.0],["2011-08-30",27.4653,28.0272,27.2615,27.9115,1700900.0],["2011-08-31",28.0493,28.2641,27.7848,28.0713,3013200.0],["2011-09-01",28.1429,28.1484,27.3662,27.4819,2211600.0],["2011-09-02",26.8925,27.4709,26.8925,27.1238,2066300.0],["2011-09-06",26.4573,27.4213,26.4022,27.3221,1983200.0],["2011-09-07",27.8179,28.2586,27.3662,28.242,2229500.0],["2011-09-08",28.1374,28.3853,27.8069,27.8454,2365900.0],["2011-09-09",27.4874,27.8234,26.8539,27.0853,2429300.0],["2011-09-12",26.8154,27.1624,26.5069,27.1018,2144400.0],["2011-09-13",27.1789,27.3056,26.9255,27.0963,2002900.0],["2011-09-14",27.256,27.4488,26.7823,27.2946,1602300.0],["2011-09-15",27.4599,27.6196,27.256,27.581,2063700.0],["2011-09-16",27.6306,28.2145,27.4764,28.198,2370200.0],["2011-09-19",27.7243,27.9832,27.6306,27.7408,1568400.0],["2011-09-20",27.8675,28.3632,27.7187,27.9115,1448600.0],["2011-09-21",27.9942,28.0713,26.4738,26.4793,2281900.0],["2011-09-22",25.9505,26.2921,25.4217,25.7687,2975600.0],["2011-09-23",25.6806,25.8954,25.4492,25.8348,1743500.0],["2011-09-26",26.1764,26.4408,25.8238,26.4408,2769400.0],["2011-09-27",26.8374,27.1789,26.5785,26.7382,1900100.0],["2011-09-28",26.8815,26.9145,26.0717,26.1158,1959500.0],["2011-09-29",26.6005,26.8209,26.3471,26.8043,2242000.0],["2011-09-30",26.2314,26.6336,25.7798,25.7798,2821100.0],["2011-10-03",25.6806,26.0331,24.7882,24.8048,3512300.0],["2011-10-04",24.5954,25.6641,24.0446,25.609,3400000.0],["2011-10-05",25.7522,25.8789,24.6781,25.62,3061100.0],["2011-10-06",25.5815,26.0387,25.284,26.0001,1974300.0],["2011-10-07",26.0882,26.1433,25.1904,25.3887,3114400.0],["2011-10-10",25.8679,26.5565,25.6916,26.5509,2873100.0],["2011-10-11",26.3031,26.3912,25.8514,26.0552,2502100.0],["2011-10-12",26.2204,26.573,26.0276,26.1819,2141900.0],["2011-10-13",26.0276,26.1709,25.6145,26.0166,1767200.0],["2011-10-14",26.3031,26.5675,26.2149,26.5124,1709300.0],["2011-10-17",26.3196,26.4793,25.8789,25.9505,1904800.0],["2011-10-18",26.0166,26.595,25.9009,26.5289,2403000.0],["2011-10-19",26.6281,26.6997,26.27,26.3967,1680100.0],["2011-10-20",26.4518,26.6721,26.0001,26.6281,1938600.0],["2011-10-21",26.8925,27.5039,26.876,27.4874,1998000.0],["2011-10-24",27.5425,28.0603,27.3882,28.0162,1575100.0],["2011-10-25",27.5976,28.0162,27.4654,27.7849,2234300.0],["2011-10-26",28.0933,28.2476,27.8069,28.1484,2101400.0],["2011-10-27",28.8039,29.2226,28.6276,29.0793,3339400.0],["2011-10-28",29.0077,29.5366,29.0077,29.4925,2170700.0],["2011-10-31",28.881,29.6798,28.837,29.0243,2561600.0],["2011-11-01",28.0107,28.7874,27.9171,28.3247,3184500.0],["2011-11-02",28.9086,29.1895,28.3632,28.7764,2691400.0],["2011-11-03",29.4209,29.6192,28.5891,29.1895,1691000.0],["2011-11-04",28.1035,28.2431,27.9192,27.9192,12290000.0],["2011-11-07",28.07,28.1872,27.7796,28.0532,3793500.0],["2011-11-08",28.1984,28.6004,27.8969,28.5557,2833900.0],["2011-11-09",27.9806,28.1928,27.64,27.7517,2839900.0],["2011-11-10",28.1426,28.2375,27.4725,27.6679,2047300.0],["2011-11-11",28.0979,28.5837,27.8689,28.5334,2560200.0],["2011-11-14",28.4385,28.4441,27.7628,27.8801,2133100.0],["2011-11-15",27.8243,28.1481,27.64,27.9471,1943600.0],["2011-11-16",27.8354,28.1537,27.6456,27.774,1727100.0],["2011-11-17",27.7517,27.8019,27.1095,27.2491,2041900.0],["2011-11-18",27.4055,27.5116,27.0928,27.4278,1833000.0],["2011-11-21",27.0202,27.0537,26.6963,26.875,2057100.0],["2011-11-22",26.9309,27.0984,26.5791,26.8918,1616800.0],["2011-11-23",26.6405,26.7187,26.2887,26.3334,1608600.0],["2011-11-25",26.3166,26.9923,26.3166,26.6963,690400.0],["2011-11-28",27.4781,27.5227,26.8974,27.1765,2199900.0],["2011-11-29",27.3217,27.3329,26.9811,27.0704,1280600.0],["2011-11-30",27.6623,28.0476,27.506,28.0141,2941100.0],["2011-12-01",27.9192,27.9192,27.5339,27.7963,1173700.0],["2011-12-02",27.9695,28.0532,27.64,27.6568,2552000.0],["2011-12-05",28.0253,28.0755,27.5395,27.7014,1732300.0],["2011-12-06",27.6791,27.9639,27.5451,27.8131,2922600.0],["2011-12-07",27.7908,28.1258,27.5842,28.0588,1314400.0],["2011-12-08",27.9192,27.9304,27.5897,27.7182,2603500.0],["2011-12-09",27.908,28.4217,27.8745,28.3324,2390900.0],["2011-12-12",28.07,28.1761,27.7908,28.1481,1645700.0],["2011-12-13",28.3324,28.4664,27.9359,28.1202,1580400.0],["2011-12-14",27.9862,28.5557,27.9639,28.2933,1942000.0],["2011-12-15",28.5557,28.7512,28.3771,28.5781,1796300.0],["2011-12-16",28.7009,29.0583,28.5781,29.0583,3717500.0],["2011-12-19",29.0862,29.103,28.6898,28.7344,1138300.0],["2011-12-20",29.0918,29.3822,29.0136,29.371,1767200.0],["2011-12-21",29.4157,29.5106,29.2258,29.4603,1585700.0],["2011-12-22",29.5385,29.9964,29.4715,29.9796,1555500.0],["2011-12-23",30.0355,30.1695,29.9629,30.1695,1057900.0],["2011-12-27",30.1416,30.6385,30.0187,30.4598,797500.0],["2011-12-28",30.4543,30.5603,30.1639,30.1751,948300.0],["2011-12-29",30.2532,30.538,30.2421,30.5101,976600.0],["2011-12-30",30.6385,30.806,30.4487,30.4487,1079500.0],["2012-01-03",30.8284,31.1355,30.5715,30.7669,1942200.0],["2012-01-04",30.5715,30.5715,30.0187,30.0243,1949100.0],["2012-01-05",29.9461,30.3593,29.9294,30.2867,2231500.0],["2012-01-06",30.2532,30.4208,30.1695,30.2812,1549900.0],["2012-01-09",30.3984,30.4375,30.1806,30.4096,1318100.0],["2012-01-10",30.7558,31.102,30.6106,30.8898,1876400.0],["2012-01-11",30.8563,31.0238,30.6441,30.9903,1285600.0],["2012-01-12",31.1466,31.1466,30.5603,30.8507,1334500.0],["2012-01-13",30.7279,31.0406,30.6664,31.0071,1404000.0],["2012-01-17",31.2528,31.3477,30.901,31.102,1308000.0],["2012-01-18",30.7111,31.1243,30.6441,31.1131,1874000.0],["2012-01-19",31.1857,31.2583,30.7725,30.7893,1859500.0],["2012-01-20",30.7837,30.8284,30.5268,30.7669,2533500.0],["2012-01-23",30.767,30.9121,30.6609,30.7949,1436100.0],["2012-01-24",30.6944,31.0294,30.6776,30.9736,1916300.0],["2012-01-25",30.9735,31.6604,30.8395,31.6269,1841500.0],["2012-01-26",31.8167,32.0959,31.6827,32.0121,2600300.0],["2012-01-27",31.9786,32.068,31.6324,31.9675,1092300.0],["2012-01-30",31.705,31.9619,31.571,31.7274,1653900.0],["2012-01-31",31.7888,31.9898,31.705,31.9451,2001200.0],["2012-02-01",32.068,32.135,31.8055,31.9284,1940400.0],["2012-02-02",32.0066,32.1741,31.839,31.9563,1829500.0],["2012-02-03",32.3919,32.3919,32.0129,32.1826,2542600.0],["2012-02-06",32.1147,32.2731,31.9846,32.1939,1557900.0],["2012-02-07",32.1769,32.4937,32.1204,32.4202,1560800.0],["2012-02-08",32.4711,32.4937,32.2448,32.4485,1650200.0],["2012-02-09",32.4711,32.6182,32.1656,32.2901,1524300.0],["2012-02-10",32.0412,32.2788,31.8488,31.9337,1432900.0],["2012-02-13",32.1826,32.4315,32.1656,32.3523,981800.0],["2012-02-14",32.2788,32.3014,31.9111,32.0412,1002800.0],["2012-02-15",32.1656,32.1883,31.7753,31.8149,1383100.0],["2012-02-16",31.8601,32.1034,31.3454,31.4641,2115800.0],["2012-02-17",31.4981,31.549,31.0003,31.3736,1612100.0],["2012-02-21",30.8362,31.0229,30.5477,30.6552,3147200.0],["2012-02-22",30.3101,30.4006,30.1291,30.2592,17590200.0],["2012-02-23",30.2818,30.7683,30.1913,30.7627,3190400.0],["2012-02-24",30.7514,30.8362,30.3271,30.7174,2725000.0],["2012-02-27",30.7118,30.9777,30.4798,30.9494,2182400.0],["2012-02-28",30.9437,31.0512,30.576,30.6722,2069300.0],["2012-02-29",30.8079,30.8758,30.5873,30.7966,3987900.0],["2012-03-01",30.8758,31.1021,30.7627,31.0908,2153400.0],["2012-03-02",30.972,31.0738,30.7457,30.9324,1581600.0],["2012-03-05",30.8758,31.1869,30.7683,31.17,1554200.0],["2012-03-06",30.9211,31.0738,30.5081,30.5817,2001700.0],["2012-03-07",30.6609,30.6891,30.3837,30.6609,1468900.0],["2012-03-08",30.7627,30.8136,30.4346,30.5081,1790200.0],["2012-03-09",30.576,30.8023,30.5477,30.7457,2501300.0],["2012-03-12",30.7401,31.0568,30.7231,30.8249,1712900.0],["2012-03-13",30.972,31.3001,30.8249,31.2096,2496200.0],["2012-03-14",31.2266,31.2662,30.7514,30.8645,2841900.0],["2012-03-15",30.8023,30.8645,30.576,30.8023,1835900.0],["2012-03-16",30.7514,31.0286,30.6495,31.0059,5096900.0],["2012-03-19",30.8815,31.2266,30.774,31.0908,2179300.0],["2012-03-20",30.9946,31.1926,30.9267,30.9663,2363700.0],["2012-03-21",31.0116,31.0681,30.7457,30.7457,1672000.0],["2012-03-22",30.6326,30.6326,30.2931,30.3497,1921300.0],["2012-03-23",30.4516,30.7457,30.2705,30.593,1627000.0],["2012-03-26",30.8193,30.9041,30.6269,30.7966,1219600.0],["2012-03-27",30.8871,31.2152,30.8136,31.0059,2299200.0],["2012-03-28",30.9494,31.0568,30.7344,31.0512,1909200.0],["2012-03-29",30.9154,31.0229,30.6269,30.7796,1231400.0],["2012-03-30",30.9324,31.1134,30.8871,31.0908,1396000.0],["2012-04-02",31.0229,31.0851,30.8589,31.0625,1420800.0],["2012-04-03",31.1361,31.1361,30.7118,30.7853,1794700.0],["2012-04-04",30.6552,30.7287,30.2931,30.2931,1696100.0],["2012-04-05",30.2762,30.3497,30.1517,30.2422,1152000.0],["2012-04-09",29.8406,30.2592,29.7274,30.1291,1322800.0],["2012-04-10",30.1517,30.2253,29.6426,29.6426,2461700.0],["2012-04-11",29.8689,30.0386,29.7105,30.0216,1417400.0],["2012-04-12",30.0103,30.3667,29.9141,30.3667,1411600.0],["2012-04-13",30.3497,30.3497,30.1065,30.1065,1118100.0],["2012-04-16",30.3101,30.5873,30.2366,30.4629,1313600.0],["2012-04-17",30.6891,30.7005,30.395,30.6609,1276900.0],["2012-04-18",30.5817,30.6722,30.4402,30.4402,1133900.0],["2012-04-19",30.4629,30.6948,30.4063,30.5194,1615600.0],["2012-04-20",30.593,31.0908,30.593,30.955,1237500.0],["2012-04-23",30.7061,30.7853,30.4346,30.6156,1405200.0],["2012-04-24",30.6439,31.1474,30.6439,31.1474,1380500.0],["2012-04-25",31.2605,31.6735,31.2548,31.6735,1820100.0],["2012-04-26",31.6452,32.1034,31.5377,32.0412,1720900.0],["2012-04-27",32.109,32.1939,31.9393,32.0864,1589700.0],["2012-04-30",32.0921,32.1486,31.911,32.0751,1674100.0],["2012-05-01",32.0977,32.7822,32.0694,32.5107,2134300.0],["2012-05-02",32.3466,32.4145,32.0468,32.1713,1903700.0],["2012-05-03",32.2165,32.4202,32.2052,32.2335,1884600.0],["2012-05-04",32.1762,32.4112,32.0959,32.2163,1562500.0],["2012-05-07",32.1819,32.5888,32.1819,32.4685,1213800.0],["2012-05-08",32.1017,32.3596,31.6947,32.0386,1764400.0],["2012-05-09",31.8782,32.3195,31.689,32.0902,1399300.0],["2012-05-10",32.3653,32.3825,32.0214,32.2335,1773900.0],["2012-05-11",32.1074,32.3825,31.9641,32.2564,1162300.0],["2012-05-14",31.9641,32.2965,31.8495,31.9985,1286000.0],["2012-05-15",32.0386,32.096,31.7865,31.8495,1080300.0],["2012-05-16",32.0157,32.1475,31.54,31.5687,1335000.0],["2012-05-17",31.6374,31.7406,31.07,31.0758,1727700.0],["2012-05-18",31.2133,31.4426,30.7892,30.8866,1485400.0],["2012-05-21",31.0414,31.5457,30.9554,31.4827,1468000.0],["2012-05-22",31.5629,31.7635,31.4311,31.5801,1383300.0],["2012-05-23",31.3795,31.8208,31.156,31.7865,1277700.0],["2012-05-24",31.8667,32.0788,31.5343,31.8839,915900.0],["2012-05-25",31.7807,31.9699,31.477,31.6489,998900.0],["2012-05-29",31.7807,32.0501,31.6546,32.0386,949000.0],["2012-05-30",31.7635,31.8495,31.3566,31.3681,1198200.0],["2012-05-31",31.3795,32.0272,31.1732,31.7922,2088200.0],["2012-06-01",31.2477,31.4483,31.0471,31.0872,1611400.0],["2012-06-04",31.0528,31.1675,30.6746,30.8465,1437300.0],["2012-06-05",30.7548,31.4025,30.6688,31.2592,1224700.0],["2012-06-06",31.5228,31.8208,31.242,31.8151,2163300.0],["2012-06-07",32.0616,32.1418,31.5858,31.6374,1132300.0],["2012-06-08",31.54,32.073,31.54,32.073,1341000.0],["2012-06-11",32.2392,32.2679,31.54,31.5629,1297700.0],["2012-06-12",31.6432,31.7578,31.4196,31.7578,1044200.0],["2012-06-13",31.7349,32.2163,31.626,31.9928,1731200.0],["2012-06-14",32.0329,32.5487,31.775,32.4341,2975400.0],["2012-06-15",32.5487,32.6118,32.2908,32.5545,2610200.0],["2012-06-18",32.5717,33.1333,32.4054,33.0244,1872000.0],["2012-06-19",33.1276,33.1276,32.6691,32.841,1890300.0],["2012-06-20",32.8983,32.9499,32.5774,32.6691,1529000.0],["2012-06-21",32.7551,32.9213,32.2908,32.3367,2101800.0],["2012-06-22",32.4456,32.5258,32.159,32.3825,1398300.0],["2012-06-25",32.245,32.4112,32.0329,32.2965,1096200.0],["2012-06-26",32.3023,32.5143,32.0673,32.3252,1275900.0],["2012-06-27",32.4341,32.5258,32.222,32.4341,1161300.0],["2012-06-28",32.2622,32.9155,32.0616,32.8983,1627000.0],["2012-06-29",33.2136,33.4371,33.1906,33.4142,1935500.0],["2012-07-02",33.5403,33.9243,33.4027,33.8555,1831500.0],["2012-07-03",33.9357,34.0733,33.7122,33.9185,862600.0],["2012-07-05",33.9185,33.9586,33.4944,33.5345,1268200.0],["2012-07-06",33.2881,33.8841,33.2651,33.8211,992800.0],["2012-07-09",33.8956,34.0962,33.7294,34.0847,1323100.0],["2012-07-10",34.1593,34.1593,33.4944,33.6148,1506900.0],["2012-07-11",33.609,34.0045,33.4428,33.9014,1653100.0],["2012-07-12",33.7409,34.2739,33.6033,34.1363,1397100.0],["2012-07-13",34.1363,34.7897,34.0905,34.7381,1635000.0],["2012-07-16",34.7324,35.0705,34.6751,34.933,1589600.0],["2012-07-17",34.933,35.4717,34.8241,35.2711,1909500.0],["2012-07-18",35.2024,35.2253,34.7897,34.8757,1529600.0],["2012-07-19",34.8699,34.9502,34.5719,34.8184,1614400.0],["2012-07-20",34.612,34.7209,34.5261,34.6579,2015400.0],["2012-07-23",34.3885,34.9445,34.3484,34.8757,1551700.0],["2012-07-24",34.8642,35.0877,34.698,34.8757,2221600.0],["2012-07-25",34.9043,35.0591,34.6407,34.8871,1554900.0],["2012-07-26",35.1909,35.2998,34.7782,34.9903,1575600.0],["2012-07-27",35.1623,35.5291,35.1107,35.4374,1382500.0],["2012-07-30",35.3686,35.8328,35.3457,35.6724,1206300.0],["2012-07-31",35.85,35.85,35.5405,35.6666,1776500.0],["2012-08-01",35.7641,35.9933,35.4431,35.4889,1561400.0],["2012-08-02",35.403,35.6437,35.168,35.6437,1483300.0],["2012-08-03",36.0207,36.0729,35.3711,35.4987,1451000.0],["2012-08-06",35.7307,36.0381,35.1391,35.1507,1950200.0],["2012-08-07",34.3386,34.3966,34.0022,34.3444,11349600.0],["2012-08-08",34.4024,34.4256,34.1472,34.269,2871600.0],["2012-08-09",34.2922,34.7968,34.2922,34.6808,2364900.0],["2012-08-10",34.6634,34.7736,34.4836,34.6054,1405600.0],["2012-08-13",34.559,34.7098,34.2922,34.5126,1386100.0],["2012-08-14",34.6286,34.7446,34.4546,34.5126,2112900.0],["2012-08-15",34.5764,34.6808,34.4314,34.5764,1248600.0],["2012-08-16",34.6576,34.9244,34.4894,34.9012,1665000.0],["2012-08-17",34.9825,34.9825,34.4836,34.7736,1447200.0],["2012-08-20",34.8316,34.8432,34.4778,34.733,1191600.0],["2012-08-21",34.7504,34.849,34.5822,34.6576,1133600.0],["2012-08-22",34.24,34.4198,33.3003,33.7237,4733800.0],["2012-08-23",33.4569,33.5439,33.1379,33.1901,3521200.0],["2012-08-24",33.1843,33.8049,33.1553,33.7237,1723600.0],["2012-08-27",33.8166,33.9268,33.7006,33.8572,977700.0],["2012-08-28",33.7411,33.8166,33.5265,33.7701,1214100.0],["2012-08-29",33.6889,33.9442,33.6773,33.7992,890300.0],["2012-08-30",33.7238,33.892,33.6831,33.8224,1315400.0],["2012-08-31",33.9268,34.0718,33.7005,33.8977,2225400.0],["2012-09-04",33.8862,34.2574,33.7933,34.2168,1113000.0],["2012-09-05",34.2922,34.385,33.9848,34.1414,944800.0],["2012-09-06",34.2632,34.4198,34.1472,34.3386,1434700.0],["2012-09-07",34.3618,34.3676,33.9906,34.0254,1188300.0],["2012-09-10",34.0544,34.066,33.6425,33.6425,1641900.0],["2012-09-11",33.7295,33.9442,33.6193,33.9036,1295200.0],["2012-09-12",34.0022,34.0138,33.7643,33.892,1224900.0],["2012-09-13",33.9326,34.4778,33.921,34.4314,1808200.0],["2012-09-14",34.5532,34.7678,33.921,33.9326,1905400.0],["2012-09-17",33.9326,34.1936,33.6831,33.7644,1109700.0],["2012-09-18",33.2597,33.3525,32.7609,32.8827,4229300.0],["2012-09-19",32.9755,33.2945,32.8885,33.2075,16059400.0],["2012-09-20",33.2887,33.4569,33.0741,33.2191,5078100.0],["2012-09-21",33.3235,33.5091,33.1843,33.4917,4495700.0],["2012-09-24",33.5033,33.747,33.3061,33.66,2721300.0],["2012-09-25",33.6425,33.7586,33.1321,33.1379,4035100.0],["2012-09-26",33.2133,33.5381,33.2133,33.4569,10295700.0],["2012-09-27",33.5613,33.6367,33.3931,33.4627,2592900.0],["2012-09-28",33.4453,33.4975,33.1727,33.4917,4268200.0],["2012-10-01",33.5961,33.5961,32.9929,33.3583,2022000.0],["2012-10-02",33.5091,33.9964,33.3873,33.9964,2919400.0],["2012-10-03",34.1936,34.5822,34.0138,34.5184,3367400.0],["2012-10-04",34.5706,34.7388,34.4662,34.559,2109600.0],["2012-10-05",34.6402,34.7968,34.4836,34.588,1680500.0],["2012-10-08",34.4662,34.6808,34.269,34.5996,1026600.0],["2012-10-09",34.5822,34.8026,34.5532,34.5648,1302600.0],["2012-10-10",34.559,34.6576,34.3444,34.5126,1578400.0],["2012-10-11",34.7214,34.7214,34.4024,34.4488,1248100.0],["2012-10-12",34.4778,34.6054,34.2168,34.2458,1577200.0],["2012-10-15",34.2342,34.6924,34.1356,34.6286,1330500.0],["2012-10-16",34.733,34.7852,34.559,34.7852,1261600.0],["2012-10-17",34.501,34.5126,34.1356,34.4024,1728200.0],["2012-10-18",34.4372,35.1449,34.4372,35.1101,1579200.0],["2012-10-19",35.1971,35.3305,34.6692,34.6692,1908900.0],["2012-10-22",34.6402,34.7968,34.4314,34.704,957800.0],["2012-10-23",34.472,34.5358,33.9848,34.2226,1321600.0],["2012-10-24",34.3328,34.414,34.0312,34.1646,979700.0],["2012-10-25",34.356,34.4778,33.7586,34.0776,1181500.0],["2012-10-26",34.095,34.1298,33.5381,33.7934,2054700.0],["2012-10-31",34.1646,34.8722,34.0486,34.472,2030200.0],["2012-11-01",34.5184,34.6286,34.2342,34.4372,1735300.0],["2012-11-02",34.6193,34.9012,34.5547,34.7133,1719400.0],["2012-11-05",34.5371,34.5899,34.0965,34.2727,1266200.0],["2012-11-06",34.2727,34.6369,34.1729,34.4607,1504000.0],["2012-11-07",34.2904,34.9776,34.2669,34.8014,2200700.0],["2012-11-08",34.6956,34.7955,34.3785,34.449,2095500.0],["2012-11-09",34.3608,34.6839,34.0672,34.4431,1586200.0],["2012-11-12",34.5018,34.7485,34.2904,34.6193,983700.0],["2012-11-13",34.584,35.0716,34.4724,34.8718,1580300.0],["2012-11-14",34.8954,34.8954,34.4431,34.5488,1835200.0],["2012-11-15",34.5371,34.772,34.3315,34.5253,2248900.0],["2012-11-16",34.5547,35.0422,34.3726,34.9834,3130100.0],["2012-11-19",35.2713,35.5003,35.1362,35.2889,1597000.0],["2012-11-20",35.3417,35.6296,35.2067,35.5062,1319900.0],["2012-11-21",35.5649,35.6472,35.0069,35.1655,1330200.0],["2012-11-23",35.2889,35.5062,35.0481,35.3946,670800.0],["2012-11-26",35.236,35.6707,34.9658,35.2008,2055700.0],["2012-11-27",35.1831,35.189,34.5312,34.8249,2678600.0],["2012-11-28",34.7955,34.7955,34.3785,34.6839,2043400.0],["2012-11-29",34.866,34.913,34.3256,34.6604,2199200.0],["2012-11-30",34.6898,35.0422,34.5899,34.5899,6282700.0],["2012-12-03",34.6545,34.9717,34.6545,34.819,1779500.0],["2012-12-04",34.725,35.0246,34.678,34.8072,1358300.0],["2012-12-05",34.8014,34.8601,34.4783,34.678,1483700.0],["2012-12-06",34.7133,35.0069,34.7133,35.0011,1547600.0],["2012-12-07",35.0187,35.1949,34.9423,35.0951,2266400.0],["2012-12-10",35.0833,35.2771,34.9365,35.0657,1426000.0],["2012-12-11",35.1009,35.2771,35.0187,35.142,1475800.0],["2012-12-12",35.2066,35.2419,34.8483,34.9658,2085600.0],["2012-12-13",34.8953,35.142,34.3667,34.4959,1852300.0],["2012-12-14",34.5488,34.5899,34.1788,34.214,1719300.0],["2012-12-17",34.3139,34.4783,34.167,34.3785,1868300.0],["2012-12-18",34.3902,34.8131,34.3785,34.8131,1742500.0],["2012-12-19",34.7838,34.9893,34.725,34.7485,1339500.0],["2012-12-20",34.7837,35.3887,34.7309,35.3887,1492800.0],["2012-12-21",35.1303,35.8293,35.0481,35.5356,4808500.0],["2012-12-24",35.5415,35.6648,35.3183,35.5356,832600.0],["2012-12-26",35.5532,35.6472,35.2654,35.4886,1152000.0],["2012-12-27",35.4651,35.7588,35.1655,35.6707,1598400.0],["2012-12-28",35.4005,35.8293,35.4005,35.7294,1937300.0],["2012-12-31",35.6178,36.0231,35.4945,35.9996,2108300.0],["2013-01-02",36.4636,36.5517,35.7,35.9056,2042400.0],["2013-01-03",35.9585,36.1699,35.7999,36.0642,1475600.0],["2013-01-04",36.0642,36.2815,35.9585,36.258,1140400.0],["2013-01-07",36.2404,36.4166,36.0642,36.1582,1752500.0],["2013-01-08",36.1523,36.3931,36.0583,36.2287,1079600.0],["2013-01-09",36.305,36.352,36.0466,36.1171,1379900.0],["2013-01-10",36.4166,36.4519,36.1817,36.4107,1466100.0],["2013-01-11",36.5047,36.6222,36.2345,36.3755,1389100.0],["2013-01-14",36.3872,36.4636,36.2933,36.3814,1394400.0],["2013-01-15",36.4284,36.4284,36.1817,36.305,1636500.0],["2013-01-16",35.8704,36.1817,35.8351,36.1406,1447500.0],["2013-01-17",36.2991,36.6046,36.211,36.4577,1727800.0],["2013-01-18",36.4577,36.7455,36.2874,36.4342,2790800.0],["2013-01-22",36.5165,36.9922,36.4166,36.9864,1749300.0],["2013-01-23",36.863,36.9688,36.816,36.9511,1316400.0],["2013-01-24",36.9746,37.1449,36.8748,36.9452,1360400.0],["2013-01-25",36.9805,37.0804,36.8983,36.9746,2625400.0],["2013-01-28",36.9805,37.2096,36.8806,37.1156,1814400.0],["2013-01-29",37.2154,37.2507,37.0216,37.1684,2191200.0],["2013-01-30",37.0451,37.1038,36.6868,37.0099,1470200.0],["2013-01-31",36.8748,36.957,36.5928,36.91,2392200.0],["2013-02-01",36.9724,37.3173,36.9487,37.127,2091400.0],["2013-02-04",36.9308,37.1687,36.8714,36.9784,1871000.0],["2013-02-05",37.2816,37.2816,36.8,36.8535,1646100.0],["2013-02-06",36.7049,36.907,36.5324,36.9011,2079200.0],["2013-02-07",36.9487,37.0379,36.7287,36.8357,1708300.0],["2013-02-08",36.913,37.0973,36.7822,37.0438,1045200.0],["2013-02-11",37.0497,37.1984,36.9665,37.0795,899800.0],["2013-02-12",37.133,37.2876,37.0081,37.2817,1494000.0],["2013-02-13",37.3471,37.5373,37.2222,37.3054,1073300.0],["2013-02-14",37.2638,37.3292,37.0616,37.133,1718400.0],["2013-02-15",37.2638,37.5016,37.1033,37.4362,2717700.0],["2013-02-19",37.5789,38.0368,37.5611,38.0189,2283800.0],["2013-02-20",38.0665,38.4173,38.0487,38.12,3056800.0],["2013-02-21",38.126,38.1854,37.906,38.0844,1989000.0],["2013-02-22",38.126,38.4411,38.1081,38.4114,2391500.0],["2013-02-25",38.4946,38.5719,37.5433,37.573,2511200.0],["2013-02-26",37.6027,37.7573,37.0676,37.6444,2499300.0],["2013-02-27",37.6681,38.1319,37.5789,38.0606,2097600.0],["2013-02-28",38.0725,38.3579,38.0606,38.1379,3112000.0],["2013-03-01",37.8762,38.4768,37.7038,38.4233,2212300.0],["2013-03-04",38.4768,39.0357,38.4352,38.9049,1888600.0],["2013-03-05",39.0357,39.0714,38.8217,38.9822,1417700.0],["2013-03-06",39.0595,39.0595,38.7979,38.9465,1147300.0],["2013-03-07",38.9346,39.0952,38.6849,38.7444,1375900.0],["2013-03-08",38.7325,38.8633,38.4233,38.8514,1501500.0],["2013-03-11",38.8276,38.9109,38.5898,38.9109,955000.0],["2013-03-12",38.679,38.786,38.566,38.7146,1864500.0],["2013-03-13",38.7503,38.8395,38.4946,38.6433,1202900.0],["2013-03-14",38.5957,38.9168,38.5898,38.786,1528600.0],["2013-03-15",38.6314,39.0298,38.5362,39.0298,2763200.0],["2013-03-18",38.8276,39.0,38.8098,38.9525,1991100.0],["2013-03-19",38.8989,38.9644,38.6314,38.8871,1387800.0],["2013-03-20",39.006,39.1368,38.9049,39.1368,1392200.0],["2013-03-21",39.0833,39.3984,39.0714,39.1606,1591900.0],["2013-03-22",39.2141,39.3568,39.119,39.2854,1280800.0],["2013-03-25",39.44,39.5292,39.2022,39.3627,1520700.0],["2013-03-26",39.4698,39.7968,39.4341,39.7968,3317300.0],["2013-03-27",39.7195,40.0228,39.5649,39.9336,1459200.0],["2013-03-28",40.0228,40.3855,39.8206,40.3795,1715800.0],["2013-04-01",40.1952,40.7184,40.1952,40.6947,1546100.0],["2013-04-02",40.9444,41.093,40.7006,41.0098,1680300.0],["2013-04-03",41.1644,41.1703,40.8195,40.986,1496500.0],["2013-04-04",41.0514,41.6341,40.9979,41.5984,1626100.0],["2013-04-05",41.212,41.5033,41.0455,41.4974,1835600.0],["2013-04-08",41.4855,41.7768,41.1287,41.7471,1593400.0],["2013-04-09",41.8304,42.0028,41.6639,41.9552,1546200.0],["2013-04-10",42.0087,42.3893,41.9255,42.3893,1550500.0],["2013-04-11",42.3417,42.6271,41.9017,42.1455,2020000.0],["2013-04-12",42.1277,42.3477,42.0385,42.2823,1685000.0],["2013-04-15",42.0028,42.6687,41.7768,41.8066,1910900.0],["2013-04-16",42.0385,42.7579,41.7114,42.7282,1629400.0],["2013-04-17",42.6331,42.6628,42.0682,42.3715,1427500.0],["2013-04-18",42.4844,42.5141,42.1217,42.2823,1449100.0],["2013-04-19",42.425,43.2514,42.3655,43.1801,1762800.0],["2013-04-22",43.1682,43.3347,42.865,43.2574,1062700.0],["2013-04-23",43.4655,43.7093,43.3347,43.7034,1612100.0],["2013-04-24",43.7628,43.9293,43.5547,43.9174,1571900.0],["2013-04-25",43.8282,44.0185,43.5844,43.6855,2314200.0],["2013-04-26",43.6855,43.9412,43.6082,43.6855,1174200.0],["2013-04-29",43.8461,44.179,43.7093,44.1434,1210200.0],["2013-04-30",44.2028,44.5834,44.0066,44.5774,1752900.0],["2013-05-01",44.4882,44.8628,44.405,44.6309,1515100.0],["2013-05-02",44.6845,45.1899,44.6428,44.9401,1222100.0],["2013-05-03",45.0332,45.3516,44.8951,44.9912,1773600.0],["2013-05-06",44.9612,45.3096,44.853,45.1234,1347500.0],["2013-05-07",45.2074,45.5438,45.0513,45.4237,2007100.0],["2013-05-08",45.0332,45.1233,44.3905,44.5407,2650300.0],["2013-05-09",44.1983,45.0152,44.1803,44.871,14181700.0],["2013-05-10",45.2014,45.3396,44.9011,45.3396,2730300.0],["2013-05-13",45.3516,45.6219,45.2014,45.5498,2100800.0],["2013-05-14",45.5919,45.9042,45.4417,45.6519,2183600.0],["2013-05-15",45.676,46.4328,45.4117,46.4328,2039800.0],["2013-05-16",46.2826,46.4929,46.0664,46.2646,2023600.0],["2013-05-17",46.4929,46.8293,46.2406,46.8233,3777100.0],["2013-05-20",46.8233,46.8834,46.4749,46.6971,1824800.0],["2013-05-21",46.8533,47.5321,46.7812,47.442,3068200.0],["2013-05-22",47.5381,48.0967,46.1505,46.4268,3971400.0],["2013-05-23",45.9042,45.9042,44.5707,44.6428,3814000.0],["2013-05-24",44.4265,44.5947,43.7538,44.4746,3717700.0],["2013-05-28",44.823,44.9131,42.9669,43.1951,2906000.0],["2013-05-29",42.7687,42.7687,41.5973,41.8917,4557100.0],["2013-05-30",41.8856,42.3842,41.6213,41.6994,2272900.0],["2013-05-31",41.4471,41.8916,40.8404,40.8645,4530600.0],["2013-06-03",40.474,41.2609,40.0656,41.0807,2433900.0],["2013-06-04",41.309,41.4111,40.5942,40.6062,1768400.0],["2013-06-05",40.5041,40.5942,40.0475,40.1557,1564800.0],["2013-06-06",40.2458,40.8164,39.9274,40.8044,2185600.0],["2013-06-07",40.9546,41.1468,40.5281,41.0207,2241400.0],["2013-06-10",41.0147,41.1108,40.2518,40.438,1784200.0],["2013-06-11",40.1617,40.5642,40.0055,40.1377,1507500.0],["2013-06-12",40.3659,40.426,39.2306,39.3447,1886100.0],["2013-06-13",39.1405,40.3419,39.0504,40.2218,2985600.0],["2013-06-14",40.1857,40.9065,40.0836,40.468,2071800.0],["2013-06-17",40.6362,40.9065,40.3299,40.6002,2075100.0],["2013-06-18",40.6302,41.2009,40.6302,40.9366,1850100.0],["2013-06-19",40.9306,41.0207,39.2306,39.2847,2490500.0],["2013-06-20",39.0865,39.0865,37.1523,37.3024,3635300.0],["2013-06-21",37.5968,38.3416,37.0141,38.0533,5343200.0],["2013-06-24",37.807,38.8041,37.1583,38.0052,2895300.0],["2013-06-25",38.3176,38.9663,37.9272,38.678,2342800.0],["2013-06-26",38.9663,39.4228,38.9303,39.3387,2829600.0],["2013-06-27",39.4409,40.3779,39.4409,40.3239,2075200.0],["2013-06-28",40.396,40.6242,39.9514,40.2638,2599800.0],["2013-07-01",40.5822,40.6542,39.7893,39.8794,1603000.0],["2013-07-02",39.9094,40.5161,39.8553,40.1677,2528300.0],["2013-07-03",40.1076,40.1737,39.3447,39.6811,1448000.0],["2013-07-05",39.8613,39.9454,37.9932,39.1766,2135200.0],["2013-07-08",39.2607,39.7172,38.7681,38.8943,1974700.0],["2013-07-09",39.1345,39.537,39.0024,39.4769,1868700.0],["2013-07-10",39.4168,39.6811,38.9904,39.4529,1809500.0],["2013-07-11",40.0175,41.2489,39.9274,41.2069,2521600.0],["2013-07-12",41.2069,41.321,40.0716,40.3119,2301500.0],["2013-07-15",40.3299,40.6482,40.2458,40.5882,1031000.0],["2013-07-16",40.5822,40.9366,40.5702,40.7263,1301100.0],["2013-07-17",40.7744,41.1468,40.7504,40.9065,1903200.0],["2013-07-18",40.9366,41.1528,40.7504,41.1408,1121700.0],["2013-07-19",41.273,41.297,40.6362,40.7083,1580600.0],["2013-07-22",40.6963,40.7864,40.3299,40.4921,1692000.0],["2013-07-23",40.6062,40.9005,40.438,40.7564,1011300.0],["2013-07-24",40.7383,40.8164,39.2246,39.4529,2070900.0],["2013-07-25",39.3808,39.6691,39.1105,39.5129,1635200.0],["2013-07-26",39.525,39.7292,39.1525,39.7232,892700.0],["2013-07-29",39.6992,39.7893,39.3568,39.3748,827900.0],["2013-07-30",39.585,39.8613,39.1525,39.3928,1149900.0],["2013-07-31",39.3928,39.4529,38.2876,38.7381,1854800.0],["2013-08-01",38.8462,38.9543,38.1794,38.1915,2316800.0],["2013-08-02",38.1823,38.8268,38.1823,38.5289,2131700.0],["2013-08-05",38.5897,38.997,38.462,38.5106,1344400.0],["2013-08-06",38.5228,39.2402,38.3647,38.4559,1935500.0],["2013-08-07",38.3951,38.541,38.085,38.1458,1716400.0],["2013-08-08",38.1519,38.2431,37.8723,38.1884,1724500.0],["2013-08-09",38.2006,39.0518,38.1762,38.7538,2286700.0],["2013-08-12",38.7964,38.8572,38.1702,38.389,1626400.0],["2013-08-13",38.4134,38.4195,37.55,37.7324,2143600.0],["2013-08-14",37.5743,37.7203,37.1913,37.2095,1857300.0],["2013-08-15",36.9359,36.9603,36.182,36.4131,2200200.0],["2013-08-16",36.334,36.3887,35.4767,35.6105,3624500.0],["2013-08-19",35.4889,35.8355,35.3612,35.4585,2732200.0],["2013-08-20",35.5254,36.6076,35.5254,36.486,3795100.0],["2013-08-21",36.4678,37.5926,36.0847,36.9116,3024900.0],["2013-08-22",36.9116,37.0271,36.5529,36.9481,2014100.0],["2013-08-23",36.9906,37.4527,36.8873,37.3676,1936100.0],["2013-08-26",37.3676,37.3919,37.0332,37.1305,1293000.0],["2013-08-27",36.8691,37.5135,36.7839,37.398,1390400.0],["2013-08-28",37.2703,37.702,37.0636,37.5074,1980000.0],["2013-08-29",37.3676,37.3676,36.9116,37.2582,1628500.0],["2013-08-30",37.2521,37.6108,37.2095,37.3554,2021200.0],["2013-09-03",37.5743,37.5743,36.6927,36.9907,1722200.0],["2013-09-04",37.0393,37.3919,36.9238,37.2095,1246600.0],["2013-09-05",37.2156,37.2399,36.407,36.4921,1268500.0],["2013-09-06",36.717,37.3798,36.6927,36.9846,1720800.0],["2013-09-09",37.0028,37.8297,36.8751,37.7811,1670900.0],["2013-09-10",37.9026,37.9634,37.1609,37.3554,1661100.0],["2013-09-11",37.398,37.5682,37.2521,37.5561,1267000.0],["2013-09-12",37.5561,37.7871,37.2095,37.2642,1289900.0],["2013-09-13",37.3311,37.5804,37.246,37.55,922400.0],["2013-09-16",38.0303,38.5046,37.9817,38.1884,1998900.0],["2013-09-17",38.1459,38.4863,37.9999,38.1945,1291000.0],["2013-09-18",38.1823,39.9151,37.6351,39.8786,2483600.0],["2013-09-19",39.8483,40.1766,39.6841,39.7571,2127500.0],["2013-09-20",39.8482,39.8482,38.7478,38.7478,2591100.0],["2013-09-23",38.6566,39.0822,38.2553,38.2553,1796800.0],["2013-09-24",38.2614,38.7295,38.1215,38.3465,1870800.0],["2013-09-25",38.4438,38.9302,38.3161,38.5593,1611400.0],["2013-09-26",38.6505,38.7478,38.4255,38.7417,1022500.0],["2013-09-27",38.6809,38.845,38.0729,38.4134,1264700.0],["2013-09-30",38.231,38.5775,37.6959,37.927,1483200.0],["2013-10-01",37.927,38.8876,37.7385,38.614,1631100.0],["2013-10-02",38.3283,38.5411,37.8054,38.1702,2246200.0],["2013-10-03",38.1702,38.1702,37.2946,37.4406,2242300.0],["2013-10-04",37.4588,37.7932,37.2582,37.6047,2542300.0],["2013-10-07",37.3433,37.9878,37.3007,37.7202,1287500.0],["2013-10-08",37.7202,37.9999,37.4345,37.4649,1598300.0],["2013-10-09",37.55,37.7324,37.2703,37.3433,1338700.0],["2013-10-10",37.623,38.3769,37.5804,38.3586,1278400.0],["2013-10-11",38.2979,38.7113,38.1337,38.7052,993100.0],["2013-10-14",38.389,38.6262,38.085,38.535,1067400.0],["2013-10-15",38.4012,38.845,38.2735,38.4377,1448000.0],["2013-10-16",38.5775,39.295,38.5289,39.2463,1247000.0],["2013-10-17",39.2098,39.7388,39.0822,39.6841,1964400.0],["2013-10-18",39.8786,39.8908,39.3132,39.4287,1655800.0],["2013-10-21",39.4166,39.5382,38.9058,39.1855,1821300.0],["2013-10-22",39.1855,40.0367,39.149,39.5868,1789500.0],["2013-10-23",39.5199,39.7692,39.2585,39.6962,1703100.0],["2013-10-24",39.7084,39.8969,39.3983,39.8726,1164100.0],["2013-10-25",39.8665,40.59,39.7814,40.4137,1666800.0],["2013-10-28",40.4076,40.59,39.526,40.0185,1322400.0],["2013-10-29",40.0671,40.2009,39.4348,39.6962,1561400.0],["2013-10-30",39.6111,39.7935,39.2402,39.2889,2059100.0],["2013-10-31",39.374,39.7206,39.2524,39.4287,1599000.0],["2013-11-01",39.4591,39.7631,39.1247,39.5139,1552100.0],["2013-11-04",39.5138,39.599,39.1308,39.5868,1408600.0],["2013-11-05",39.3436,39.3679,38.1215,38.2127,2310900.0],["2013-11-06",38.3039,38.6444,38.2127,38.4681,1411100.0],["2013-11-07",38.5943,38.6681,37.7696,37.8065,1526300.0],["2013-11-08",37.5419,37.5419,36.6187,37.1787,2373300.0],["2013-11-11",37.1787,37.4434,36.8772,36.9756,1692900.0],["2013-11-12",36.9264,37.0433,36.5202,36.7049,1683900.0],["2013-11-13",36.6679,36.9203,36.471,36.9203,2491000.0],["2013-11-14",36.9326,37.5357,36.9141,37.271,1467400.0],["2013-11-15",37.2095,37.4865,37.0433,37.2403,1469900.0],["2013-11-18",37.1972,37.3757,36.9572,36.988,1278700.0],["2013-11-19",36.9326,36.9818,36.5202,36.5818,1505600.0],["2013-11-20",36.6125,36.7972,35.794,35.9909,1703400.0],["2013-11-21",36.0032,36.231,35.8986,36.1448,1561300.0],["2013-11-22",36.0894,36.1879,35.4247,35.5478,2048800.0],["2013-11-25",35.5109,35.6217,34.9878,35.2832,2293200.0],["2013-11-26",35.2155,35.3386,34.4031,34.5754,2854900.0],["2013-11-27",34.6493,35.0001,34.52,34.9385,1508200.0],["2013-11-29",34.4831,35.1847,34.4031,34.4585,1251100.0],["2013-12-02",34.5631,34.6123,34.0154,34.3108,1923600.0],["2013-12-03",34.3046,34.3723,34.0338,34.0585,1558300.0],["2013-12-04",33.8554,34.1877,33.5476,33.9169,2301600.0],["2013-12-05",33.9169,34.1446,33.6338,33.96,2137100.0],["2013-12-06",34.1385,34.2062,33.8307,33.9477,1433000.0],["2013-12-09",33.9415,34.1508,33.7569,34.0831,1919700.0],["2013-12-10",34.1262,34.3723,34.0954,34.1692,1663100.0],["2013-12-11",34.1877,34.2431,33.3569,33.3692,2186400.0],["2013-12-12",33.3692,33.4369,32.8091,33.0122,2400900.0],["2013-12-13",32.9937,33.4799,32.9876,33.1784,1790300.0],["2013-12-16",33.2338,33.363,32.9753,33.0368,2034500.0],["2013-12-17",33.1107,33.2215,33.043,33.1291,2060400.0],["2013-12-18",33.1415,33.6954,32.6553,33.64,3257700.0],["2013-12-19",33.3938,33.3938,32.2675,32.3599,3333300.0],["2013-12-20",32.5014,32.8153,32.4152,32.686,3759600.0],["2013-12-23",32.9137,32.963,32.5568,32.5937,2116800.0],["2013-12-24",32.6183,32.8214,32.4706,32.6737,787500.0],["2013-12-26",32.6737,32.9076,32.5076,32.6491,1467800.0],["2013-12-27",32.7537,32.766,32.5322,32.7414,1540700.0],["2013-12-30",32.7414,32.9568,32.6183,32.8891,1468400.0],["2013-12-31",32.8399,33.0676,32.686,32.9691,2408300.0],["2014-01-02",32.7107,33.043,32.6676,32.9507,2575100.0],["2014-01-03",32.7907,32.8522,32.5568,32.6491,2160600.0],["2014-01-06",32.7968,33.7261,32.7045,33.4122,3218400.0],["2014-01-07",33.4923,33.6276,33.1414,33.3938,2185700.0],["2014-01-08",33.3507,33.4307,33.0491,33.1722,1648100.0],["2014-01-09",33.2768,33.3692,32.926,33.2461,1558300.0],["2014-01-10",33.4246,34.1631,33.4184,34.1446,2889400.0],["2014-01-13",34.0708,34.5631,33.96,34.4339,4426300.0],["2014-01-14",34.4154,34.4339,33.8246,33.9354,3374200.0],["2014-01-15",34.0092,34.3847,34.0031,34.1877,2596200.0],["2014-01-16",34.3416,34.5693,34.2492,34.5016,2183400.0],["2014-01-17",34.5877,34.6123,34.1877,34.2123,2001300.0],["2014-01-21",34.44,34.7539,34.3846,34.7354,2055000.0],["2014-01-22",34.7293,34.9508,34.6431,34.797,1541600.0],["2014-01-23",34.8339,34.8462,34.4339,34.4831,2188600.0],["2014-01-24",34.4708,34.5939,34.2616,34.4154,2931600.0],["2014-01-27",34.4277,34.8585,34.4154,34.6185,2531800.0],["2014-01-28",34.717,35.1416,34.6616,34.9508,1828500.0],["2014-01-29",34.7785,34.9324,34.5877,34.8893,2141300.0],["2014-01-30",35.0308,35.4063,34.957,35.1109,1775300.0],["2014-01-31",34.957,35.7632,34.7293,35.6463,2915000.0],["2014-02-03",35.5848,35.634,35.2709,35.3817,2274500.0],["2014-02-04",35.357,35.5663,35.1786,35.4678,2312400.0],["2014-02-05",35.4001,35.5294,34.7724,35.0247,2106100.0],["2014-02-06",34.9529,35.29,34.8718,35.1277,2066600.0],["2014-02-07",35.2151,35.5521,35.084,35.5084,1628200.0],["2014-02-10",35.4273,35.7269,35.2088,35.6333,1761100.0],["2014-02-11",35.6644,35.9516,35.4522,35.6644,1703900.0],["2014-02-12",35.6395,35.7519,35.3399,35.471,1258100.0],["2014-02-13",35.3774,35.8392,35.2962,35.5708,1458800.0],["2014-02-14",35.602,35.7331,35.3149,35.4897,1495200.0],["2014-02-18",35.4585,35.6145,35.1464,35.5521,1477000.0],["2014-02-19",35.5459,36.1763,35.4523,35.7831,1905600.0],["2014-02-20",35.833,36.17,35.1464,35.3149,1846600.0],["2014-02-21",35.2525,35.5646,34.9592,35.4398,2522200.0],["2014-02-24",35.446,36.5258,35.446,36.22,1972600.0],["2014-02-25",36.2449,36.2824,35.8455,35.989,1579300.0],["2014-02-26",36.0951,36.22,35.8267,36.1451,1310000.0],["2014-02-27",36.195,36.4509,36.0577,36.2824,1038100.0],["2014-02-28",36.3136,36.8753,36.2449,36.6631,2273800.0],["2014-03-03",36.4946,36.7755,36.3073,36.738,1459300.0],["2014-03-04",36.9814,37.331,36.9128,37.2061,1509300.0],["2014-03-05",37.1687,37.4059,36.9939,37.3684,1225500.0],["2014-03-06",37.3622,37.3684,36.788,36.8566,1583000.0],["2014-03-07",36.7817,36.8067,35.9204,36.3822,2009600.0],["2014-03-10",36.3573,36.4821,36.0015,36.2574,1979700.0],["2014-03-11",36.2699,36.8566,36.2262,36.738,2216200.0],["2014-03-12",36.7131,37.2311,36.7131,37.0189,2332600.0],["2014-03-13",37.0688,37.0688,36.5445,36.6007,1766900.0],["2014-03-14",36.5945,37.0938,36.5508,36.7817,1468800.0],["2014-03-17",36.8753,36.9065,36.4197,36.5757,1234900.0],["2014-03-18",36.6257,36.6444,36.3011,36.4447,1639100.0],["2014-03-19",36.4821,36.8254,35.6145,35.6894,2013900.0],["2014-03-20",35.6208,35.652,35.2338,35.6083,2027200.0],["2014-03-21",36.039,36.3698,35.7581,36.3448,3762100.0],["2014-03-24",36.3573,36.4821,36.0514,36.1825,1394400.0],["2014-03-25",36.3261,36.5508,36.1014,36.4696,1096500.0],["2014-03-26",36.6069,36.7131,36.2324,36.2512,1228400.0],["2014-03-27",36.2387,36.7006,36.0889,36.6881,1083100.0],["2014-03-28",36.7131,37.0813,36.6756,36.9065,1034000.0],["2014-03-31",37.0126,37.3434,36.6943,37.1999,1534800.0],["2014-04-01",37.2373,37.2686,36.7692,37.125,1754800.0],["2014-04-02",37.1125,37.4995,37.0189,37.3684,1369900.0],["2014-04-03",37.4308,37.5057,36.9128,37.1312,1375500.0],["2014-04-04",37.2748,37.7991,37.1,37.7242,1501500.0],["2014-04-07",37.6618,38.6043,37.6555,38.1986,1903400.0],["2014-04-08",38.1361,38.7915,38.1361,38.7603,1839200.0],["2014-04-09",38.8477,38.8726,38.3858,38.6542,1660500.0],["2014-04-10",38.6667,38.985,38.2547,38.4919,1644000.0],["2014-04-11",38.4794,38.9163,38.4045,38.5543,2215300.0],["2014-04-14",38.6791,38.754,38.2298,38.5044,2196700.0],["2014-04-15",38.4669,39.2596,38.3234,39.1473,2133100.0],["2014-04-16",39.191,39.2846,38.8851,39.2159,1569500.0],["2014-04-17",39.1161,39.1598,38.3234,38.6604,1885200.0],["2014-04-21",38.7104,38.9538,38.598,38.8102,1316700.0],["2014-04-22",38.7228,38.8102,38.2173,38.5668,1493800.0],["2014-04-23",38.623,38.6667,38.2922,38.5294,1630800.0],["2014-04-24",38.5606,39.0599,38.4607,38.9226,1033700.0],["2014-04-25",38.9288,38.9912,38.7228,38.8102,947900.0],["2014-04-28",38.8789,39.4718,38.8602,39.3907,1664100.0],["2014-04-29",39.4968,39.5467,39.191,39.2971,960300.0],["2014-04-30",39.2159,39.3907,39.1285,39.3782,1101200.0],["2014-05-01",39.3345,39.4968,38.8976,39.4781,1450100.0],["2014-05-02",39.3595,39.4968,39.0911,39.3844,1292700.0],["2014-05-05",39.3033,39.8401,39.2284,39.6591,1270700.0],["2014-05-06",39.4594,39.7964,39.3969,39.5467,1432800.0],["2014-05-07",39.5779,40.0211,39.5654,39.7152,2125100.0],["2014-05-08",39.8511,40.6981,39.8511,40.6475,2531300.0],["2014-05-09",40.5907,41.1469,40.5148,40.6981,2097200.0],["2014-05-12",40.6855,40.7171,40.2936,40.6475,1719500.0],["2014-05-13",40.6096,40.9825,40.2746,40.4516,1405100.0],["2014-05-14",40.5085,40.7676,40.3062,40.4326,1892500.0],["2014-05-15",40.42,40.8308,40.3694,40.7992,1961500.0],["2014-05-16",40.6665,41.2417,40.578,41.2354,1678000.0],["2014-05-19",41.1153,41.1721,40.6033,40.7171,1850500.0],["2014-05-20",40.8182,41.2227,40.755,40.9636,1850200.0],["2014-05-21",40.9636,40.9762,40.3125,40.4326,1058600.0],["2014-05-22",40.4074,40.578,40.1861,40.2241,1461100.0],["2014-05-23",40.401,40.7803,40.3442,40.774,1074800.0],["2014-05-27",40.8308,40.932,40.6096,40.7234,1526300.0],["2014-05-28",39.5478,39.6615,39.2507,39.4087,12133300.0],["2014-05-29",39.3771,39.7311,39.3455,39.611,3754700.0],["2014-05-30",39.5794,40.085,39.5288,39.9649,2864500.0],["2014-06-02",39.9776,40.3568,39.9776,40.1166,3387600.0],["2014-06-03",40.104,40.3757,39.946,40.262,1628800.0],["2014-06-04",40.1229,40.4074,39.9396,40.1419,1416800.0],["2014-06-05",40.1482,40.9762,40.1166,40.9193,2060100.0],["2014-06-06",41.0078,41.0457,40.1988,40.5022,6830900.0],["2014-06-09",40.5022,40.7929,39.908,40.0408,1978900.0],["2014-06-10",39.8891,40.0218,39.4656,39.7374,2371200.0],["2014-06-11",39.75,39.8827,39.3518,39.8132,2117400.0],["2014-06-12",39.6868,39.8827,39.1938,39.7879,1918500.0],["2014-06-13",39.8259,39.9586,39.3961,39.927,1171900.0],["2014-06-16",39.9144,39.9776,39.592,39.6805,1327900.0],["2014-06-17",39.5351,39.7058,38.922,39.2633,2201500.0],["2014-06-18",39.2697,39.3265,38.8778,39.2444,2165100.0],["2014-06-19",39.3897,39.9586,39.3139,39.8385,3473500.0],["2014-06-20",39.8828,40.085,39.6236,40.0787,5279000.0],["2014-06-23",39.9776,40.3821,39.9712,40.1419,1960800.0],["2014-06-24",40.0977,40.1988,39.8891,40.0408,2021500.0],["2014-06-25",39.9776,40.1609,39.6363,39.6868,3113700.0],["2014-06-26",39.7311,39.9649,39.7247,39.7563,2083200.0],["2014-06-27",39.8069,39.8764,39.5225,39.5857,4712900.0],["2014-06-30",39.6742,39.7879,39.3139,39.611,2142600.0],["2014-07-01",39.3581,39.9712,39.3581,39.8575,2017600.0],["2014-07-02",39.6931,39.7184,39.1369,39.4024,1797200.0],["2014-07-03",39.3518,39.3518,38.8209,39.1369,1463300.0],["2014-07-07",39.1938,39.4403,39.1053,39.3771,1452800.0],["2014-07-08",39.3581,39.7247,39.2823,39.5035,1492900.0],["2014-07-09",39.5351,39.6489,39.1938,39.6046,1662100.0],["2014-07-10",39.5478,40.0724,39.5098,39.75,2073800.0],["2014-07-11",39.8132,39.8322,39.5414,39.7058,1352800.0],["2014-07-14",39.6615,39.8322,39.4656,39.8069,1284200.0],["2014-07-15",39.6868,39.946,39.6552,39.9333,1506500.0],["2014-07-16",39.946,40.243,39.8195,40.1735,1433600.0],["2014-07-17",39.9333,40.4326,39.9207,40.2557,2080600.0],["2014-07-18",40.4516,40.6412,40.1925,40.6349,2292300.0],["2014-07-21",40.4516,40.6728,40.3252,40.6159,1011600.0],["2014-07-22",40.7234,40.894,40.5907,40.6855,1758400.0],["2014-07-23",40.6033,40.8498,40.6033,40.8119,1458200.0],["2014-07-24",40.8435,40.9067,40.6728,40.894,1756100.0],["2014-07-25",40.8498,40.9888,40.6223,40.755,1763700.0],["2014-07-28",40.6665,40.9952,40.6665,40.9257,1384300.0],["2014-07-29",40.8435,40.9067,40.6033,40.6791,1172800.0],["2014-07-30",40.6349,40.8814,40.2557,40.4706,1417100.0],["2014-07-31",40.401,40.6918,40.0724,40.2177,2749500.0],["2014-08-01",40.2557,41.1848,40.1419,40.8182,2561500.0],["2014-08-04",40.7992,41.0078,40.5148,40.894,1425600.0],["2014-08-05",41.1153,41.1153,40.3884,40.5654,1748900.0],["2014-08-06",40.5527,40.8245,40.4516,40.5148,2136900.0],["2014-08-07",40.6716,40.6844,40.3388,40.3772,2016800.0],["2014-08-08",40.4732,40.7548,40.2044,40.3836,3639500.0],["2014-08-11",40.4348,40.6972,40.3452,40.454,2767100.0],["2014-08-12",40.5052,40.7036,40.454,40.646,1746000.0],["2014-08-13",40.9404,41.638,40.838,41.5676,2244800.0],["2014-08-14",41.7532,42.2204,41.6188,42.0412,2016100.0],["2014-08-15",42.0988,42.4636,41.7724,41.798,2286700.0],["2014-08-18",41.926,42.1052,41.8172,42.0348,1385900.0],["2014-08-19",42.1756,42.4188,42.0668,42.1628,1288700.0],["2014-08-20",42.1628,42.6108,42.0092,42.47,1625800.0],["2014-08-21",42.4828,42.8284,42.4252,42.4764,1361900.0],["2014-08-22",42.4892,42.598,42.1308,42.3228,921700.0],["2014-08-25",42.4444,42.5532,42.1884,42.31,980600.0],["2014-08-26",42.4316,42.6812,42.3676,42.6684,1025400.0],["2014-08-27",42.6492,42.8732,42.6236,42.8476,954600.0],["2014-08-28",42.726,42.9948,42.662,42.9244,1287900.0],["2014-08-29",42.9756,43.2508,42.886,43.2508,3485300.0],["2014-09-02",43.4108,43.4364,42.8796,43.046,1494700.0],["2014-09-03",43.1676,43.3404,43.0332,43.2508,1207100.0],["2014-09-04",43.1548,43.5132,42.9308,43.2188,1518400.0],["2014-09-05",43.142,43.75,43.0972,43.7244,2047700.0],["2014-09-08",43.6028,43.654,43.2892,43.4236,1319300.0],["2014-09-09",43.27,43.3276,42.8732,43.0204,1738800.0],["2014-09-10",42.8796,42.8796,42.2396,42.3804,1521900.0],["2014-09-11",42.4316,42.7004,42.2588,42.5532,1153500.0],["2014-09-12",41.0492,41.3372,40.2492,40.4796,16988900.0],["2014-09-15",40.5308,40.8828,40.3388,40.6972,3106200.0],["2014-09-16",40.6972,40.9596,40.5372,40.87,2239800.0],["2014-09-17",41.062,41.2348,40.742,40.806,2380100.0],["2014-09-18",40.934,40.9596,40.23,40.2492,2175800.0],["2014-09-19",40.2748,40.7036,40.0828,40.6652,4486500.0],["2014-09-22",40.6524,40.774,40.39,40.4028,1557100.0],["2014-09-23",40.3836,40.6268,40.1212,40.134,2076200.0],["2014-09-24",40.1916,40.518,39.878,40.1916,2712600.0],["2014-09-25",40.102,40.2364,39.9868,40.0956,2193300.0],["2014-09-26",40.2172,40.4348,39.91,40.39,2350300.0],["2014-09-29",40.294,40.3516,39.9356,40.1468,2000300.0],["2014-09-30",40.2236,40.3452,39.8268,39.9164,2750300.0],["2014-10-01",40.0188,40.2492,39.8972,40.1212,2661200.0],["2014-10-02",40.0444,40.1916,39.7116,39.8716,2679400.0],["2014-10-03",39.9996,40.2876,39.7628,40.1788,2447600.0],["2014-10-06",40.3452,40.6588,40.198,40.4796,2121300.0],["2014-10-07",40.4348,40.9468,40.39,40.6332,2389100.0],["2014-10-08",40.806,41.4972,40.5884,41.4908,3088600.0],["2014-10-09",41.5548,41.9964,41.286,41.5676,2978400.0],["2014-10-10",41.6892,42.8348,41.5996,42.5468,3603100.0],["2014-10-13",42.6812,43.0012,42.4188,42.6108,2410400.0],["2014-10-14",42.7708,43.2828,42.63,43.1484,3904100.0],["2014-10-15",42.9116,43.4492,42.7388,43.302,3189800.0],["2014-10-16",43.0268,43.43,42.9244,43.2316,2601100.0],["2014-10-17",43.3724,43.4492,42.3676,42.8796,2658500.0],["2014-10-20",42.8924,43.558,42.6812,43.5516,1862300.0],["2014-10-21",43.526,43.6476,43.0652,43.6412,1946200.0],["2014-10-22",43.622,43.9164,43.3788,43.686,1714500.0],["2014-10-23",43.8396,44.0828,43.5452,44.0444,1884300.0],["2014-10-24",43.9356,44.1212,43.7692,44.07,1151300.0],["2014-10-27",44.0572,44.4732,43.8268,44.4476,1831300.0],["2014-10-28",44.4156,44.614,44.1532,44.6076,1210700.0],["2014-10-29",44.5308,44.5948,43.942,44.294,2063600.0],["2014-10-30",44.134,44.87,44.0956,44.8508,1729800.0],["2014-10-31",45.1644,45.5356,44.7676,45.51,3008100.0],["2014-11-03",45.638,45.6764,45.2732,45.6316,2733000.0],["2014-11-04",45.478,46.2332,45.3308,46.2268,2422500.0],["2014-11-05",46.2204,46.3676,45.542,45.8044,2134800.0],["2014-11-06",45.8076,46.0923,45.3869,45.4063,3174100.0],["2014-11-07",45.5422,46.0406,45.2898,45.704,2663700.0],["2014-11-10",45.6911,46.1441,45.6199,46.0406,2318000.0],["2014-11-11",46.0276,46.1053,45.5164,45.8464,1211600.0],["2014-11-12",45.9176,45.9953,45.5228,45.7688,1237300.0],["2014-11-13",45.8723,46.2283,45.7688,46.1118,1126600.0],["2014-11-14",45.8917,46.2736,45.8076,46.06,1622200.0],["2014-11-17",46.2153,46.7395,46.1506,46.7072,1645800.0],["2014-11-18",46.6748,47.1214,46.4483,46.8754,1948900.0],["2014-11-19",46.7201,46.8366,46.2671,46.3124,1905600.0],["2014-11-20",46.3965,46.4418,45.9111,46.3901,2168500.0],["2014-11-21",46.7913,47.0761,46.5065,47.0631,1830100.0],["2014-11-24",47.1732,47.2896,46.7137,46.7848,1278800.0],["2014-11-25",46.9272,47.2055,46.7395,46.8754,3173100.0],["2014-11-26",46.979,47.3155,46.8884,47.2249,1610200.0],["2014-11-28",47.3673,48.1374,47.212,47.6715,1243500.0],["2014-12-01",47.5874,48.5387,47.5226,48.2216,2039200.0],["2014-12-02",48.0857,48.4287,47.7362,48.3899,1613000.0],["2014-12-03",48.6164,48.817,48.131,48.461,1612300.0],["2014-12-04",48.5581,48.7911,48.2345,48.694,1687600.0],["2014-12-05",48.3834,48.3834,47.3867,47.885,2034100.0],["2014-12-08",47.8656,48.7393,47.8656,48.3899,2228800.0],["2014-12-09",48.1892,49.2377,48.1892,48.8947,1934400.0],["2014-12-10",48.8752,49.4448,48.7717,49.2571,2721600.0],["2014-12-11",49.4448,49.7554,49.2377,49.4254,1861300.0],["2014-12-12",49.3283,49.9043,49.3283,49.3541,2237400.0],["2014-12-15",49.3671,49.5871,48.4934,48.6293,2421900.0],["2014-12-16",48.6552,48.8558,48.1633,48.2022,2198000.0],["2014-12-17",48.4028,49.7036,48.3898,49.4124,2862600.0],["2014-12-18",49.6842,49.8848,48.6552,49.3541,3551400.0],["2014-12-19",49.283,49.6907,48.9594,49.5095,4002000.0],["2014-12-22",49.6648,50.5514,49.5095,50.4673,2208900.0],["2014-12-23",50.4932,50.5903,49.5289,49.626,1811200.0],["2014-12-24",49.6389,50.0143,49.2247,49.2506,930700.0],["2014-12-26",49.4577,49.8331,49.3736,49.6972,1025300.0],["2014-12-29",49.6518,49.9819,49.3994,49.5871,2063800.0],["2014-12-30",49.6713,50.1826,49.5095,49.6519,1727800.0],["2014-12-31",49.956,50.2473,48.9011,48.9723,1687800.0],["2015-01-02",49.2182,49.9625,49.1794,49.8007,1794700.0],["2015-01-05",49.6454,50.545,49.4642,50.4155,2066500.0],["2015-01-06",50.2732,51.3928,48.7393,51.1339,2897700.0],["2015-01-07",51.1339,51.807,50.875,51.6064,2736500.0],["2015-01-08",51.8329,51.9041,50.8297,51.3928,2459700.0],["2015-01-09",51.3086,51.807,50.765,51.4446,1845600.0],["2015-01-12",51.6193,52.3118,51.574,52.2212,1644900.0],["2015-01-13",52.1888,52.6354,52.027,52.3377,1908400.0],["2015-01-14",52.1694,53.0302,52.0723,53.0043,2302200.0],["2015-01-15",53.0237,53.878,52.6548,53.8262,3080900.0],["2015-01-16",53.8974,54.6352,53.645,54.564,3164300.0],["2015-01-20",54.6222,54.9328,53.7161,53.9556,3071000.0],["2015-01-21",53.8521,53.9427,52.8943,53.3473,2858500.0],["2015-01-22",53.4314,53.8974,53.3537,53.7097,3341800.0],["2015-01-23",53.8068,54.0398,53.535,53.865,2160800.0],["2015-01-26",53.7291,53.865,53.0237,53.7679,2038200.0],["2015-01-27",53.6644,54.1498,53.5349,53.7291,1579300.0],["2015-01-28",53.7744,54.3051,53.7356,53.742,2317800.0],["2015-01-29",53.7032,54.208,53.5285,54.1951,2367800.0],["2015-01-30",54.0656,54.1239,53.0107,53.0366,2640400.0],["2015-02-02",52.9525,53.1013,51.904,53.0366,2614600.0],["2015-02-03",53.069,53.069,52.0011,52.9137,2884600.0],["2015-02-04",52.7454,52.7454,51.9882,52.2406,2596900.0],["2015-02-05",52.5642,52.8748,52.0335,52.8295,1882800.0],["2015-02-06",53.0224,53.0224,50.3222,50.5053,3838400.0],["2015-02-09",50.4595,50.8518,50.3157,50.3876,1885100.0],["2015-02-10",50.3876,50.806,50.0215,50.6687,2144700.0],["2015-02-11",50.7864,51.1525,49.943,50.4987,2511400.0],["2015-02-12",50.5641,50.8649,50.2438,50.6361,1613900.0],["2015-02-13",50.5118,50.6884,50.028,50.4203,1267400.0],["2015-02-17",50.198,50.9629,50.0999,50.3222,1711400.0],["2015-02-18",50.453,51.1068,49.845,51.0676,2259600.0],["2015-02-19",50.8583,50.8583,49.7273,49.8319,2004700.0],["2015-02-20",50.1196,51.2898,49.9169,51.0283,4007900.0],["2015-02-23",51.0218,51.4729,50.7145,51.4468,2953600.0],["2015-02-24",49.8842,50.6884,49.7208,50.015,16363900.0],["2015-02-25",50.2765,51.2179,50.2307,50.7537,4391200.0],["2015-02-26",50.8322,50.9107,49.6619,49.7338,2865000.0],["2015-02-27",49.9103,50.4203,49.4592,50.4138,2660100.0],["2015-03-02",50.6295,51.2768,50.4922,50.5903,2900200.0],["2015-03-03",50.7929,50.8714,50.2111,50.7145,1964600.0],["2015-03-04",50.6753,51.1199,50.0346,50.1588,2064200.0],["2015-03-05",50.3549,50.8322,50.1196,50.1326,2015100.0],["2015-03-06",49.4331,49.4331,47.8574,48.132,4831300.0],["2015-03-09",48.3282,48.7727,48.1647,48.6355,2934800.0],["2015-03-10",48.5178,49.3285,48.4655,48.9885,3302400.0],["2015-03-11",48.9101,49.1258,48.289,48.5309,1924400.0],["2015-03-12",48.7662,49.2958,48.7662,49.2304,2030400.0],["2015-03-13",49.2697,49.5181,48.7793,49.0474,1415000.0],["2015-03-16",49.2043,49.8319,49.0539,49.165,2653200.0],["2015-03-17",49.165,49.4527,48.7597,48.812,2510100.0],["2015-03-18",48.8185,50.5314,48.5766,50.3222,3301700.0],["2015-03-19",50.3745,50.7603,50.0869,50.198,2538100.0],["2015-03-20",50.0477,51.7344,50.0477,51.7344,6907600.0],["2015-03-23",51.6037,52.532,51.4925,51.9109,2300200.0],["2015-03-24",51.7737,52.0744,51.5121,51.7083,2463500.0],["2015-03-25",51.7736,52.0417,50.8518,50.9499,1874600.0],["2015-03-26",50.6426,50.9956,50.453,50.6034,1946100.0],["2015-03-27",50.7276,51.1656,50.5184,50.8518,1798500.0],["2015-03-30",51.0152,51.499,50.7276,51.4598,1665400.0],["2015-03-31",51.2768,51.4206,50.538,50.5772,3228200.0],["2015-04-01",50.6426,50.6426,50.198,50.4726,2044200.0],["2015-04-02",50.4399,51.0545,50.3157,50.8845,1804000.0],["2015-04-06",51.0741,52.0417,51.0675,51.9371,2558400.0],["2015-04-07",51.7802,51.7802,51.0218,51.0741,2749900.0],["2015-04-08",51.2245,51.4075,50.976,51.1526,1630300.0],["2015-04-09",51.1199,51.2179,50.0346,50.1392,1697300.0],["2015-04-10",50.2765,50.5707,49.5965,49.8123,1454400.0],["2015-04-13",49.7273,49.8973,49.3546,49.3546,1816500.0],["2015-04-14",49.5835,50.1065,49.5835,49.8057,1191400.0],["2015-04-15",49.7731,50.0673,49.2827,49.3154,1633900.0],["2015-04-16",49.165,49.7142,48.982,49.4462,1213700.0],["2015-04-17",49.4004,49.7338,49.0474,49.2043,1413700.0],["2015-04-20",49.2566,49.4789,49.0343,49.1977,1105400.0],["2015-04-21",49.4461,49.7142,49.1585,49.1846,1226200.0],["2015-04-22",49.1062,49.5508,49.08,49.3219,1245100.0],["2015-04-23",49.2892,49.6946,49.1912,49.5704,1289200.0],["2015-04-24",49.5508,49.9103,49.4004,49.5965,1055300.0],["2015-04-27",49.7011,50.0673,49.3285,49.505,1513600.0],["2015-04-28",49.335,49.6685,49.0408,49.4396,1181800.0],["2015-04-29",48.9623,49.4331,48.1386,48.3543,2017300.0],["2015-04-30",48.1713,48.3412,46.7656,47.086,3481400.0],["2015-05-01",47.2363,47.7267,47.1317,47.2429,1969400.0],["2015-05-04",47.4586,47.7267,47.0729,47.1579,1503000.0],["2015-05-05",47.086,47.2363,46.4126,46.5695,1895100.0],["2015-05-06",46.5172,46.6676,46.0857,46.2818,2268700.0],["2015-05-07",46.3864,47.0533,46.2949,46.7264,2692500.0],["2015-05-08",47.2721,48.3899,47.2655,47.7285,1923600.0],["2015-05-11",47.5895,47.7814,46.69,46.7892,2053800.0],["2015-05-12",46.4387,47.1795,46.1476,46.9149,1854600.0],["2015-05-13",47.0273,47.3911,46.2336,46.3593,2686700.0],["2015-05-14",46.5313,47.0803,46.4255,47.0604,1825300.0],["2015-05-15",47.2258,48.0526,47.1729,47.8938,2785500.0],["2015-05-18",47.6226,47.7748,47.2192,47.5102,1935500.0],["2015-05-19",47.3184,47.7814,47.1927,47.3382,1646400.0],["2015-05-20",47.5631,47.6755,47.2059,47.3382,1659200.0],["2015-05-21",47.3978,47.4044,46.9017,47.12,2095700.0],["2015-05-22",46.9546,47.2721,46.4651,46.8686,1438500.0],["2015-05-26",46.9612,46.9877,46.4321,46.6834,2205900.0],["2015-05-27",46.8554,47.1795,46.5908,47.0406,1348600.0],["2015-05-28",47.0869,47.0869,46.518,46.8488,1566800.0],["2015-05-29",46.8951,46.981,46.2998,46.4717,3784800.0],["2015-06-01",46.5776,47.2721,46.4717,47.0538,1932600.0],["2015-06-02",46.8884,46.9083,46.4387,46.6503,2206700.0],["2015-06-03",46.5048,46.5974,45.7839,45.8302,2643800.0],["2015-06-04",45.6979,46.4255,45.4069,46.0484,4032100.0],["2015-06-05",45.3936,45.5656,44.8248,44.8512,2935500.0],["2015-06-08",44.8909,45.5656,44.7189,45.2282,2087500.0],["2015-06-09",45.182,45.3341,44.7719,44.8512,1444200.0],["2015-06-10",44.8248,45.5524,44.7256,45.182,1566000.0],["2015-06-11",45.4531,45.5524,45.1753,45.2613,2004100.0],["2015-06-12",45.2018,45.4598,44.9108,44.9505,1563300.0],["2015-06-15",44.8645,44.9439,44.5602,44.6594,1932500.0],["2015-06-16",44.719,45.2349,44.633,44.9769,2024300.0],["2015-06-17",45.0034,45.2084,44.5271,45.129,3059900.0],["2015-06-18",45.3142,45.9889,45.129,45.559,2374300.0],["2015-06-19",45.5656,45.8103,45.1291,45.4664,3196900.0],["2015-06-22",45.6648,45.6648,44.633,44.6793,1944100.0],["2015-06-23",44.5867,44.8975,44.084,44.3353,1661500.0],["2015-06-24",44.4015,44.5867,43.9253,43.998,3234900.0],["2015-06-25",43.9914,44.1435,43.6012,43.6408,2636800.0],["2015-06-26",43.6805,44.0708,43.4556,43.9054,2027400.0],["2015-06-29",43.9054,44.461,43.4689,43.4953,2430600.0],["2015-06-30",43.8856,43.9319,43.3101,43.4093,2496500.0],["2015-07-01",43.6541,43.8988,43.2374,43.8856,3443600.0],["2015-07-02",44.2361,44.7322,43.7136,43.8062,2309400.0],["2015-07-06",43.5747,44.0906,43.5747,44.0509,1720800.0],["2015-07-07",44.3023,45.2415,44.1105,45.1754,2323200.0],["2015-07-08",45.0232,45.6846,44.7454,45.4399,2689700.0],["2015-07-09",45.7309,45.9294,45.1357,45.2018,2270700.0],["2015-07-10",45.5061,45.9492,45.1621,45.473,1835400.0],["2015-07-13",45.7772,45.9889,44.9438,45.2812,1907300.0],["2015-07-14",45.4465,45.4796,45.0166,45.0629,1448400.0],["2015-07-15",45.0629,45.1423,44.5668,44.666,3136900.0],["2015-07-16",44.7785,44.9769,44.3618,44.666,2798800.0],["2015-07-17",44.6793,44.7388,44.3023,44.5139,1744100.0],["2015-07-20",44.4875,44.5999,44.1832,44.5338,1548300.0],["2015-07-21",44.4941,44.6793,44.2824,44.3816,1914100.0],["2015-07-22",44.3552,44.8446,44.3287,44.752,1570000.0],["2015-07-23",44.6462,44.7983,44.0509,44.3353,1418500.0],["2015-07-24",44.2493,45.0364,44.1832,44.8579,1561100.0],["2015-07-27",44.8579,45.5061,44.8182,45.4333,2507000.0],["2015-07-28",45.4465,45.6979,45.2415,45.4068,2048700.0],["2015-07-29",45.3341,45.9558,44.9835,45.8434,2050400.0],["2015-07-30",45.7243,46.0153,45.3473,45.5127,1631600.0],["2015-07-31",45.9426,46.4254,45.7772,45.8831,1792100.0],["2015-08-03",45.8434,46.1939,45.8103,46.1873,2177800.0],["2015-08-04",45.7839,46.4453,45.6384,45.7773,2544800.0],["2015-08-05",45.9426,46.2601,45.0497,45.3407,2923400.0],["2015-08-06",45.3143,45.3738,44.2957,45.301,2968600.0],["2015-08-07",45.3044,45.7127,44.742,45.5253,2017700.0],["2015-08-10",45.6056,45.686,44.9161,45.1035,1723800.0],["2015-08-11",45.1571,45.9337,45.1303,45.3981,1857300.0],["2015-08-12",45.3579,45.6726,44.9094,45.6592,5850300.0],["2015-08-13",45.3111,45.6994,44.8022,45.4249,2385400.0],["2015-08-14",45.2843,45.6324,45.0299,45.4784,2342300.0],["2015-08-17",45.5588,46.4626,45.5387,46.4291,3302300.0],["2015-08-18",46.4023,46.5965,46.255,46.4157,1700900.0],["2015-08-19",46.1345,46.4559,45.8868,46.235,1706200.0],["2015-08-20",46.0475,46.6367,45.7529,46.4425,2341500.0],["2015-08-21",46.3889,46.7103,45.8065,45.8065,2857300.0],["2015-08-24",44.3939,44.7822,43.9252,44.0257,5944700.0],["2015-08-25",44.5813,44.829,42.3385,42.372,3320000.0],["2015-08-26",42.9812,43.2022,42.1712,43.1285,3289100.0],["2015-08-27",43.6976,44.2733,42.9478,43.7311,2861000.0],["2015-08-28",43.7645,43.8516,43.2289,43.5704,1916500.0],["2015-08-31",43.5101,43.5168,42.3787,42.4122,2826100.0],["2015-09-01",41.8967,42.0707,41.4414,41.7695,2545700.0],["2015-09-02",42.2381,42.5394,41.8297,42.3251,2326800.0],["2015-09-03",42.4457,42.5126,41.9703,42.0841,1631000.0],["2015-09-04",41.7494,41.8766,40.8389,41.12,1720200.0],["2015-09-08",41.6422,42.0105,41.4213,41.8967,2307500.0],["2015-09-09",42.1645,42.2984,41.3745,41.4481,2321100.0],["2015-09-10",41.4079,41.977,41.2673,41.4079,1754200.0],["2015-09-11",41.3343,42.064,41.2406,42.0506,1331400.0],["2015-09-14",42.2247,42.439,41.9168,42.4122,2074400.0],["2015-09-15",42.4189,42.9545,42.0774,42.7135,1541700.0],["2015-09-16",42.6197,43.3227,42.6197,43.1687,1214200.0],["2015-09-17",43.162,45.1906,42.9076,44.3068,2921400.0],["2015-09-18",43.6574,45.7797,43.6173,45.0968,5513600.0],["2015-09-21",45.1437,45.5922,44.9562,45.3445,2252000.0],["2015-09-22",45.05,45.5052,45.0031,45.2173,2145700.0],["2015-09-23",45.1905,45.8132,45.0165,45.6324,1817900.0],["2015-09-24",45.5655,45.8467,45.1973,45.4651,2306800.0],["2015-09-25",45.5119,45.7931,45.1973,45.291,2243200.0],["2015-09-28",45.1705,45.1906,43.9989,44.26,2327600.0],["2015-09-29",44.2265,45.1839,44.039,45.0768,2814700.0],["2015-09-30",45.3177,45.8333,45.0098,45.3378,2077400.0],["2015-10-01",45.5253,45.6257,44.829,45.3245,1832200.0],["2015-10-02",45.0834,45.6793,44.8759,45.6793,1878800.0],["2015-10-05",45.8199,46.3622,45.6257,46.3354,2131900.0],["2015-10-06",46.322,46.4492,45.9872,46.2617,1477100.0],["2015-10-07",46.2417,46.6233,45.8868,46.6099,2024000.0],["2015-10-08",46.6099,46.7438,46.0877,46.6367,2014400.0],["2015-10-09",46.5496,46.6634,46.2015,46.3689,1496700.0],["2015-10-12",46.3689,46.65,46.0274,46.2283,1669600.0],["2015-10-13",45.8266,46.4492,45.8266,46.1814,1331400.0],["2015-10-14",46.2015,46.3689,45.1839,45.3111,1857800.0],["2015-10-15",45.3111,45.7864,45.2106,45.7663,1707900.0],["2015-10-16",45.291,46.4693,45.0767,46.3956,1598600.0],["2015-10-19",46.3621,46.9781,46.2751,46.958,1461300.0],["2015-10-20",46.7772,46.9714,46.3822,46.6634,1392200.0],["2015-10-21",46.8241,47.44,46.6902,47.2325,1527500.0],["2015-10-22",47.3932,47.7011,47.0517,47.4735,2271900.0],["2015-10-23",47.2794,47.4936,45.5253,45.8467,2906900.0],["2015-10-26",45.6793,45.84,44.5211,45.4115,3147300.0],["2015-10-27",45.3379,45.619,44.9228,45.5722,1945800.0],["2015-10-28",45.6458,45.7128,44.3671,44.7353,3092400.0],["2015-10-29",44.5478,44.9027,44.3537,44.8223,2899400.0],["2015-10-30",44.6951,45.3579,42.8808,43.4298,4094900.0],["2015-11-02",43.3428,44.0926,43.1486,44.0926,2987800.0],["2015-11-03",44.039,44.2801,43.1419,43.3829,2836600.0],["2015-11-04",43.4365,43.5905,43.229,43.3629,2239000.0],["2015-11-05",43.2691,43.5369,42.9411,43.4633,2910900.0],["2015-11-06",43.1954,43.6633,41.0458,41.3781,4082100.0],["2015-11-09",41.195,41.3849,39.7438,40.0151,4334000.0],["2015-11-10",40.1304,40.7339,39.9066,40.2796,3335400.0],["2015-11-11",40.4355,40.5779,39.9812,40.0151,1674300.0],["2015-11-12",40.0151,40.5711,39.5811,40.2728,3508800.0],["2015-11-13",40.4626,40.8017,39.459,39.4726,3097400.0],["2015-11-16",39.4726,40.3745,39.4658,40.0965,2707600.0],["2015-11-17",39.4726,40.3202,39.4726,39.9066,2178100.0],["2015-11-18",40.1033,40.4355,39.7778,40.3948,2080300.0],["2015-11-19",40.5305,41.2154,40.4694,41.0594,3078700.0],["2015-11-20",41.3238,41.8731,41.0933,41.8189,3401600.0],["2015-11-23",42.2393,42.5512,41.9477,42.2122,3119500.0],["2015-11-24",42.0969,42.4359,41.968,42.2257,3015500.0],["2015-11-25",42.2732,42.5444,42.1172,42.3546,1740700.0],["2015-11-27",42.3342,42.9852,42.2935,42.8496,1005000.0],["2015-11-30",42.8428,43.4395,42.5783,42.8496,5552900.0],["2015-12-01",43.1615,43.9549,43.1615,43.9481,3109000.0],["2015-12-02",43.7447,44.0634,42.9445,43.0259,2843300.0],["2015-12-03",42.7343,42.9716,42.2325,42.5241,3332600.0],["2015-12-04",42.7614,43.2429,42.5716,43.1615,2624500.0],["2015-12-07",43.1751,43.7786,42.9784,43.5006,2449800.0],["2015-12-08",43.5684,44.0634,43.3988,43.6565,2345400.0],["2015-12-09",43.3514,43.8803,43.0937,43.5141,1924000.0],["2015-12-10",43.4531,43.548,42.5512,42.5919,3245100.0],["2015-12-11",42.3817,43.1954,42.3817,42.8631,2610000.0],["2015-12-14",42.714,43.1547,42.558,43.0869,2277600.0],["2015-12-15",43.4463,44.0024,43.426,43.8125,2474300.0],["2015-12-16",43.9278,45.0738,43.9074,44.9178,2492400.0],["2015-12-17",44.7347,44.9178,44.4703,44.7618,2399200.0],["2015-12-18",44.7619,44.9314,44.0634,44.2465,4534700.0],["2015-12-21",44.7076,44.8432,44.1176,44.3889,1528300.0],["2015-12-22",44.572,45.1212,44.4228,44.8636,1678800.0],["2015-12-23",44.8839,45.4806,44.8297,45.4535,1782200.0],["2015-12-24",45.4806,45.5959,45.1619,45.4535,637200.0],["2015-12-28",45.4264,45.7858,45.2026,45.7858,1167100.0],["2015-12-29",45.9214,46.491,45.7926,46.4571,1910100.0],["2015-12-30",46.4096,46.6266,46.1859,46.3283,996300.0],["2015-12-31",46.3012,46.4571,45.874,46.1316,1461800.0],["2016-01-04",45.9553,46.4232,45.5078,46.3758,2434100.0],["2016-01-05",46.4503,47.7726,46.213,47.5285,3346500.0],["2016-01-06",47.1285,47.576,46.9928,47.4268,2591900.0],["2016-01-07",46.9521,47.3793,45.84,46.0706,4418400.0],["2016-01-08",46.2198,46.5927,46.0774,46.1723,2299100.0],["2016-01-11",46.3893,46.9386,46.2469,46.4842,2608400.0],["2016-01-12",46.6741,46.7623,45.9079,46.1316,2304100.0],["2016-01-13",46.1587,46.4639,44.9246,45.1484,3166200.0],["2016-01-14",45.0127,45.4467,44.694,45.0195,3193400.0],["2016-01-15",44.4364,45.1145,44.2261,44.9721,2778800.0],["2016-01-19",45.4128,46.4096,45.1823,45.9553,2365700.0],["2016-01-20",45.6095,45.8739,43.1954,43.7447,3225900.0],["2016-01-21",44.1787,45.0873,43.4599,44.4025,2225700.0],["2016-01-22",44.8432,46.3079,44.7551,45.9417,1924600.0],["2016-01-25",45.8943,46.4096,45.189,45.2636,1895200.0],["2016-01-26",45.4535,46.057,44.5313,44.7551,4865200.0],["2016-01-27",44.2194,44.3211,41.1814,41.7714,6630700.0],["2016-01-28",41.6358,42.0765,40.9102,40.978,4976100.0],["2016-01-29",41.5544,42.1986,41.0458,42.1918,4401500.0],["2016-02-01",41.9748,42.931,41.7375,42.6055,2337000.0],["2016-02-02",42.6055,42.6258,41.8663,41.9138,3260000.0],["2016-02-03",42.2664,43.2022,42.0833,43.1683,2528500.0],["2016-02-04",43.0327,43.3378,42.6055,43.1886,2400300.0],["2016-02-05",43.0993,43.4636,42.57,43.388,3272100.0],["2016-02-08",43.3055,43.4636,40.6659,41.642,3618900.0],["2016-02-09",41.1608,41.1952,37.4008,38.315,7557500.0],["2016-02-10",38.48,38.8169,38.2257,38.2944,2671200.0],["2016-02-11",37.5864,37.9645,36.2941,36.899,5659600.0],["2016-02-12",37.3252,38.0401,36.7753,37.3939,3965600.0],["2016-02-16",37.8476,38.48,37.3802,38.4663,3655500.0],["2016-02-17",38.5281,39.1605,38.1363,38.8581,5821100.0],["2016-02-18",39.1812,40.8584,38.5763,40.336,3848400.0],["2016-02-19",40.171,41.2777,39.7723,40.6934,3924500.0],["2016-02-22",40.9203,41.5045,40.6659,41.4702,2652700.0],["2016-02-23",41.3464,42.57,41.2502,41.7039,2796700.0],["2016-02-24",41.5045,42.3775,41.3258,42.3019,2638900.0],["2016-02-25",42.515,43.1062,42.3088,43.0787,2582900.0],["2016-02-26",43.0443,43.7798,42.9343,43.6492,2355300.0],["2016-02-29",43.6354,44.2678,43.5667,43.8417,3214000.0],["2016-03-01",44.096,45.3677,43.9929,45.3539,2401000.0],["2016-03-02",45.3539,46.0069,45.1133,46.0069,1878800.0],["2016-03-03",46.0619,46.2407,44.7147,45.3608,3247600.0],["2016-03-04",45.3608,45.6564,44.969,45.4983,1936900.0],["2016-03-07",45.1958,46.165,44.9759,45.9657,1712400.0],["2016-03-08",45.8488,46.0757,45.1271,45.2714,2232100.0],["2016-03-09",45.3745,45.9519,45.2646,45.7114,1699700.0],["2016-03-10",45.3677,45.6564,44.206,44.7696,3297100.0],["2016-03-11",45.1202,45.8282,45.1065,45.7457,3946900.0],["2016-03-14",45.6289,45.787,45.1202,45.732,1974600.0],["2016-03-15",45.5601,45.6907,44.5153,45.1958,2016500.0],["2016-03-16",45.0583,45.9244,44.5634,45.7457,2416300.0],["2016-03-17",45.9382,46.5637,45.6289,46.4469,2316200.0],["2016-03-18",46.5568,46.7012,46.1307,46.1513,3598200.0],["2016-03-21",46.0344,46.3988,45.9038,45.9451,1997900.0],["2016-03-22",45.6839,46.0344,45.4776,45.8763,2214700.0],["2016-03-23",45.9313,46.3094,45.5533,45.9726,1723400.0],["2016-03-24",45.677,46.1444,45.2714,46.0276,1630400.0],["2016-03-28",46.0344,46.7699,45.9451,46.5019,1426900.0],["2016-03-29",46.5087,47.8491,46.3713,47.7048,2527000.0],["2016-03-30",47.801,47.8423,47.2924,47.3474,1840300.0],["2016-03-31",47.2649,48.076,47.093,47.6635,2994500.0],["2016-04-01",47.0037,47.7048,46.7562,47.5398,1829700.0],["2016-04-04",47.6979,48.0347,47.5467,47.8423,1941200.0],["2016-04-05",47.7667,48.2203,47.4092,47.7117,1638600.0],["2016-04-06",47.6704,47.856,47.423,47.478,1845800.0],["2016-04-07",47.3955,47.8973,47.1068,47.2717,2238900.0],["2016-04-08",47.4229,47.8835,47.2305,47.6292,1827300.0],["2016-04-11",47.7529,48.0485,47.5673,47.8079,1865800.0],["2016-04-12",48.0622,48.2822,47.7872,48.0347,1390700.0],["2016-04-13",48.1172,48.1172,47.7048,47.8697,1448300.0],["2016-04-14",47.8491,48.0485,47.5536,47.8904,2051100.0],["2016-04-15",47.856,48.3372,47.7941,47.9866,1707600.0],["2016-04-18",48.021,48.5709,47.8285,48.5571,1396100.0],["2016-04-19",48.5778,49.0315,48.4541,49.0315,1621200.0],["2016-04-20",49.0108,49.0246,47.3061,47.4436,1863400.0],["2016-04-21",47.4436,47.5329,45.7457,45.7938,2689200.0],["2016-04-22",46.055,47.1274,45.8901,46.928,2100000.0],["2016-04-25",46.8868,47.636,46.7424,47.636,1492600.0],["2016-04-26",47.7323,48.3372,47.5604,47.7048,1345500.0],["2016-04-27",47.5948,48.0622,47.2923,47.9797,1700200.0],["2016-04-28",47.6086,48.1585,47.6086,47.8835,1423600.0],["2016-04-29",47.5742,47.8835,47.0449,47.7185,1717600.0],["2016-05-02",47.8972,48.5021,47.7529,48.3097,1787300.0],["2016-05-03",48.0966,49.7394,47.8766,49.3889,2810100.0],["2016-05-04",49.1827,51.1967,49.1827,51.128,4959500.0],["2016-05-05",50.908,51.2792,50.1794,50.6812,3112500.0],["2016-05-06",50.6603,51.4323,50.083,51.168,2348000.0],["2016-05-09",51.3976,52.1348,51.1054,51.954,2855400.0],["2016-05-10",51.9122,51.9122,49.8535,50.7925,3785200.0],["2016-05-11",50.7299,50.7646,49.1024,49.4223,3668500.0],["2016-05-12",49.6449,50.4308,49.2484,50.1387,2018800.0],["2016-05-13",50.0413,50.097,49.4571,49.9161,1674100.0],["2016-05-16",49.9022,50.8968,49.8257,50.5212,1397000.0],["2016-05-17",50.4795,50.4934,49.4084,49.8049,1990200.0],["2016-05-18",49.5962,49.5962,47.3915,48.24,3956600.0],["2016-05-19",47.6836,47.9618,47.4471,47.5723,3606300.0],["2016-05-20",47.9339,48.0661,47.0854,47.6766,3383500.0],["2016-05-23",47.8574,47.9548,47.4193,47.5166,2408400.0],["2016-05-24",47.8366,48.2052,47.5305,47.774,2180600.0],["2016-05-25",47.8505,47.9618,46.9602,47.7183,2119200.0],["2016-05-26",47.7601,48.08,47.5932,47.9409,1383500.0],["2016-05-27",47.9548,48.5112,47.9409,48.1774,1200600.0],["2016-05-31",48.2121,48.3026,47.5792,47.927,4403000.0],["2016-06-01",47.8157,48.2539,47.7114,47.9826,1883800.0],["2016-06-02",47.8992,48.3165,47.7392,48.3165,1756200.0],["2016-06-03",48.8033,49.7423,48.7546,49.6032,3062100.0],["2016-06-06",49.5266,49.6588,48.4138,48.5599,2831100.0],["2016-06-07",48.7059,49.2693,48.5599,49.1789,2405500.0],["2016-06-08",49.1372,50.0691,48.9146,49.944,2252500.0],["2016-06-09",49.7909,50.3404,49.617,50.1804,2035500.0],["2016-06-10",49.8396,50.3752,49.8257,50.1735,1905800.0],["2016-06-13",50.243,50.9663,50.243,50.5699,2238400.0],["2016-06-14",50.5629,51.0776,50.1595,50.709,2904300.0],["2016-06-15",50.7438,51.4114,50.6742,51.1193,2247400.0],["2016-06-16",50.9524,51.4114,50.5907,51.3767,1816800.0],["2016-06-17",51.2862,51.9748,50.9107,51.641,7802400.0],["2016-06-20",51.8148,51.8218,50.9176,50.9733,2667100.0],["2016-06-21",51.0359,51.3002,50.6394,51.0707,2090000.0],["2016-06-22",50.5282,50.5768,50.0761,50.3334,2070700.0],["2016-06-23",50.7716,50.8968,50.0413,50.7994,1461600.0],["2016-06-24",49.5823,51.2863,49.4849,50.4169,5415900.0],["2016-06-27",50.1804,51.2376,50.0065,51.022,2552200.0],["2016-06-28",51.1611,51.9679,50.862,51.954,1904000.0],["2016-06-29",52.0583,52.712,51.7661,52.5242,2286500.0],["2016-06-30",52.6008,53.025,51.9818,52.9763,2499800.0],["2016-07-01",52.9624,53.6788,52.8372,52.9972,2276700.0],["2016-07-05",52.872,53.3797,52.8581,53.3449,1670500.0],["2016-07-06",53.178,53.3658,52.7885,53.1293,2364500.0],["2016-07-07",52.8094,52.8859,51.6618,52.0513,2301000.0],["2016-07-08",52.3921,52.7538,51.8357,52.5938,2291400.0],["2016-07-11",52.7051,53.0876,52.1626,52.9972,1420500.0],["2016-07-12",52.9555,53.2615,52.5242,52.872,1783800.0],["2016-07-13",53.1015,53.5605,52.8581,53.5188,1746000.0],["2016-07-14",53.5188,53.5327,52.6355,52.9763,1531300.0],["2016-07-15",53.0807,53.2615,52.5799,53.2059,1507900.0],["2016-07-18",53.2963,53.8179,53.1224,53.6857,1085800.0],["2016-07-19",53.6997,53.9709,53.3936,53.9431,1517600.0],["2016-07-20",53.8874,53.9918,53.6579,53.9779,1060000.0],["2016-07-21",53.7275,54.3047,53.6023,54.2908,1070100.0],["2016-07-22",54.2491,55.042,54.1865,54.7707,1251700.0],["2016-07-25",54.875,55.0141,54.4021,54.7707,1137500.0],["2016-07-26",54.7012,54.729,53.9013,54.0891,1333200.0],["2016-07-27",54.0891,54.2074,53.032,53.804,1740500.0],["2016-07-28",53.7135,54.6594,53.5953,54.5064,1713200.0],["2016-07-29",54.6038,55.6331,54.6038,55.1741,1925200.0],["2016-08-01",55.1672,55.7723,54.6734,55.3689,1944800.0],["2016-08-02",54.9933,55.341,53.7692,54.11,2352200.0],["2016-08-03",53.9361,54.1378,52.8025,53.8735,2366400.0],["2016-08-04",53.8735,54.0752,53.5745,54.0474,1467400.0],["2016-08-05",54.1177,54.4131,53.5621,53.7168,1508500.0],["2016-08-08",53.8013,54.4834,53.6887,54.1881,1577800.0],["2016-08-09",54.1107,55.1375,53.527,55.039,2392700.0],["2016-08-10",55.1938,55.679,55.0742,55.4891,2022300.0],["2016-08-11",55.461,55.5102,54.3639,54.6804,2105300.0],["2016-08-12",54.8351,55.8548,54.6663,55.1094,1676400.0],["2016-08-15",55.1797,55.3555,54.6311,54.6804,1663700.0],["2016-08-16",54.5397,54.6452,53.7169,53.9208,1627500.0],["2016-08-17",54.0474,54.3358,53.5129,54.1529,1999200.0],["2016-08-18",54.1529,54.3357,53.738,54.0755,1240800.0],["2016-08-19",53.8997,54.0966,53.4988,53.6325,1774200.0],["2016-08-22",53.7731,54.1318,53.6465,53.8997,1538200.0],["2016-08-23",54.1388,54.2303,53.8294,54.0896,1178600.0],["2016-08-24",54.0896,54.2584,53.3441,53.6536,1064800.0],["2016-08-25",53.7169,54.3639,53.6606,54.1529,1446400.0],["2016-08-26",54.2514,54.5608,52.8448,53.2949,1916100.0],["2016-08-29",53.5129,54.392,53.4848,54.1248,1485500.0],["2016-08-30",54.2303,54.3076,53.6184,54.1529,1130000.0],["2016-08-31",54.0333,54.378,53.6114,53.9771,2266200.0],["2016-09-01",53.9771,54.0052,53.4355,53.752,1263100.0],["2016-09-02",53.9489,54.6593,53.7239,53.9419,1676200.0],["2016-09-06",54.1177,54.8351,53.7661,54.7999,1877900.0],["2016-09-07",54.7788,54.9898,54.4764,54.9898,1289700.0],["2016-09-08",54.7226,54.7648,54.1599,54.4202,3189400.0],["2016-09-09",53.8153,54.0193,51.6984,51.8672,3189600.0],["2016-09-12",51.7828,52.8166,51.607,52.5846,2179700.0],["2016-09-13",52.2189,52.4017,51.2132,51.403,1896500.0],["2016-09-14",51.6633,52.1837,51.4171,51.7195,1927400.0],["2016-09-15",51.5437,51.8883,51.2483,51.7688,1579600.0],["2016-09-16",51.607,51.7336,51.185,51.4734,3372400.0],["2016-09-19",51.7899,51.9094,51.3468,51.5156,2751000.0],["2016-09-20",52.0149,52.0149,51.4523,51.4664,2529200.0],["2016-09-21",51.5367,52.3947,50.8756,52.2822,2891700.0],["2016-09-22",52.683,53.6536,52.669,53.5129,2901600.0],["2016-09-23",53.4777,54.0333,52.9714,53.7309,1666900.0],["2016-09-26",53.3933,54.2443,53.3933,54.0122,2816400.0],["2016-09-27",54.1669,54.2795,53.0206,53.112,2404400.0],["2016-09-28",53.1613,53.8294,53.1613,53.7661,1640000.0],["2016-09-29",53.4707,53.8857,52.7534,53.316,1722600.0],["2016-09-30",53.745,54.0755,52.5494,52.5846,2126300.0],["2016-10-03",52.3666,52.6408,51.7758,51.8954,1850500.0],["2016-10-04",51.8321,51.8743,50.2778,50.5521,2479800.0],["2016-10-05",50.6857,51.0022,49.3354,49.4971,2847500.0],["2016-10-06",49.3424,49.7784,48.604,49.462,3066000.0],["2016-10-07",49.7292,50.2778,48.7095,48.9064,2749900.0],["2016-10-10",48.9486,49.5042,48.8782,49.0822,1279000.0],["2016-10-11",48.9416,49.2158,48.2734,48.3438,1775600.0],["2016-10-12",48.3508,48.8501,48.3367,48.611,1420300.0],["2016-10-13",48.5266,49.3143,48.393,49.1525,1594400.0],["2016-10-14",49.7152,49.7152,48.4633,48.829,1508600.0],["2016-10-17",48.9415,49.2369,48.6743,48.7587,1496000.0],["2016-10-18",49.2158,49.7503,49.0259,49.462,1473400.0],["2016-10-19",49.5253,49.8769,49.3424,49.6448,1963200.0],["2016-10-20",49.6589,50.0246,49.4409,49.8488,1619500.0],["2016-10-21",49.5464,49.8558,49.4268,49.5815,1266800.0],["2016-10-24",49.8277,50.4255,49.5745,49.8347,1121400.0],["2016-10-25",49.7855,50.0035,49.476,49.9121,1118400.0],["2016-10-26",49.5393,49.6378,48.7235,49.0119,1075600.0],["2016-10-27",48.7798,48.8431,47.5561,48.1046,1864000.0],["2016-10-28",48.3578,48.6321,47.9007,48.1398,1946300.0],["2016-10-31",48.4493,48.6321,48.0343,48.1961,2497700.0],["2016-11-01",48.0203,48.2031,46.7403,47.4084,3891600.0],["2016-11-02",47.3733,47.9781,47.1201,47.2678,4007900.0],["2016-11-03",47.1693,47.1693,46.2409,46.4027,3366200.0],["2016-11-04",46.3528,46.7661,45.7756,46.417,2634700.0],["2016-11-07",47.0155,47.2222,46.2673,47.2008,2252000.0],["2016-11-08",47.0084,47.2293,46.2174,46.2958,2692800.0],["2016-11-09",45.0631,45.5476,43.7448,44.7139,4956100.0],["2016-11-10",44.5856,44.607,42.3197,43.474,6131200.0],["2016-11-11",43.3315,44.2294,43.2603,43.8374,3337500.0],["2016-11-14",43.7234,45.6474,43.1961,45.4051,3366300.0],["2016-11-15",45.512,46.4241,44.436,44.721,2559800.0],["2016-11-16",44.7994,45.227,44.3932,44.8992,2493900.0],["2016-11-17",44.9205,45.227,43.9443,44.1652,2037900.0],["2016-11-18",44.2151,44.6569,43.9586,44.5286,2177500.0],["2016-11-21",44.7139,44.892,43.9799,44.0726,2311200.0],["2016-11-22",44.2578,44.5928,43.9301,44.4787,2598200.0],["2016-11-23",44.1082,44.4075,43.7377,44.3077,2098700.0],["2016-11-25",44.3006,45.0132,44.0797,44.6355,817000.0],["2016-11-28",44.6498,45.3053,44.5001,45.1771,2467200.0],["2016-11-29",45.2056,45.797,44.9277,45.74,2437900.0],["2016-11-30",45.1628,45.4621,44.4859,44.7353,4513000.0],["2016-12-01",44.5643,44.5999,43.5239,43.7591,2438700.0],["2016-12-02",44.1937,45.3837,44.151,44.7353,2688600.0],["2016-12-05",44.6997,44.9704,44.2294,44.6498,2648600.0],["2016-12-06",44.6426,45.5334,44.5429,45.284,2460900.0],["2016-12-07",45.512,46.5381,45.4336,46.5096,2809900.0],["2016-12-08",46.1676,46.816,45.854,46.7519,2119400.0],["2016-12-09",46.6948,47.3575,46.6592,46.7946,1658700.0],["2016-12-12",46.6806,47.4716,46.3528,47.4146,2087300.0],["2016-12-13",47.4858,47.5499,47.044,47.4502,2309700.0],["2016-12-14",47.4288,47.4502,45.8896,45.9538,2747600.0],["2016-12-15",45.7685,45.9609,44.9277,45.1343,4009700.0],["2016-12-16",45.5262,46.7305,45.5262,46.4454,5069100.0],["2016-12-19",46.8374,47.6711,46.8374,47.3005,1822400.0],["2016-12-20",47.2507,47.7423,46.987,47.3575,1386500.0],["2016-12-21",47.3647,47.8849,46.4953,46.5381,1634600.0],["2016-12-22",46.3528,46.7162,45.9253,46.5595,1288900.0],["2016-12-23",46.6378,46.8302,46.3528,46.6806,908400.0],["2016-12-27",46.7162,47.101,46.4882,46.93,1218800.0],["2016-12-28",46.93,46.987,46.3314,46.6022,1007700.0],["2016-12-29",46.6949,47.2222,46.4098,46.8659,1506500.0],["2016-12-30",46.9656,47.7922,46.7661,47.6925,1688200.0],["2017-01-03",47.8207,47.8207,46.9086,47.1509,2085000.0],["2017-01-04",47.1082,47.6782,46.9585,47.5143,2070700.0],["2017-01-05",47.9632,48.6829,47.3077,48.576,2228000.0],["2017-01-06",48.5119,48.9394,48.0915,48.7755,1908600.0],["2017-01-09",48.8824,49.0677,48.4407,48.7399,1806600.0],["2017-01-10",48.3837,48.3837,47.1153,47.2578,3252200.0],["2017-01-11",47.2507,47.7851,46.8231,47.3148,2741100.0],["2017-01-12",47.0939,47.7138,46.873,47.6354,1611400.0],["2017-01-13",47.5499,47.7993,47.1794,47.5001,1156500.0],["2017-01-17",47.7993,48.1984,47.6996,47.9561,1468600.0],["2017-01-18",47.9419,48.1913,47.721,47.7993,2514800.0],["2017-01-19",47.5357,47.6283,47.0583,47.3148,1770300.0],["2017-01-20",47.1438,47.5998,46.8944,47.5713,1540800.0],["2017-01-23",47.6354,48.3195,47.3932,48.2269,1884700.0],["2017-01-24",48.1129,48.4478,47.7067,47.9561,1865800.0],["2017-01-25",47.9205,48.0559,47.0511,47.2863,1571100.0],["2017-01-26",47.3718,47.664,46.987,47.1295,1714600.0],["2017-01-27",47.2934,47.4644,46.8017,46.987,1189100.0],["2017-01-30",47.0725,47.4502,46.816,47.272,1264200.0],["2017-01-31",47.3718,47.7566,47.1438,47.2435,2561900.0],["2017-02-01",47.1366,47.5072,46.4882,46.5096,2041500.0],["2017-02-02",46.6165,47.3504,46.5951,47.272,1726800.0],["2017-02-03",47.4092,47.8641,47.0265,47.2432,1802100.0],["2017-02-06",47.337,47.9291,47.2432,47.7775,1807900.0],["2017-02-07",47.893,48.1385,47.4959,47.5609,1406900.0],["2017-02-08",47.5825,47.9652,47.5825,47.6764,2013300.0],["2017-02-09",47.6764,47.8425,47.0771,47.2143,1653300.0],["2017-02-10",47.1348,47.5753,46.9688,47.5609,1462000.0],["2017-02-13",47.6547,48.0807,47.337,47.8641,1747000.0],["2017-02-14",47.9724,48.0013,46.8388,47.3009,1346800.0],["2017-02-15",47.106,47.4309,46.6655,47.3515,1692800.0],["2017-02-16",47.4164,48.2973,47.4164,47.7125,1347400.0],["2017-02-17",47.958,48.1168,47.207,47.5969,2199300.0],["2017-02-21",47.6764,48.4417,47.3009,48.3334,2031400.0],["2017-02-22",48.9616,49.3226,48.4562,48.8822,2667300.0],["2017-02-23",49.1205,49.7847,48.8028,49.7125,1773200.0],["2017-02-24",49.6836,50.6151,49.2576,50.5862,2476800.0],["2017-02-27",50.4779,50.9256,50.3696,50.5718,1572800.0],["2017-02-28",50.5718,51.07,50.4418,50.8173,2360900.0],["2017-03-01",50.3624,50.6223,49.8281,50.1674,2405900.0],["2017-03-02",49.9869,50.5718,49.6403,50.5068,2183800.0],["2017-03-03",50.4996,50.4996,49.6909,50.2324,1447000.0],["2017-03-06",49.8786,50.1963,49.2793,49.4887,1477400.0],["2017-03-07",49.3226,49.5465,48.875,49.4526,1218100.0],["2017-03-08",48.9616,49.0988,48.3551,48.3912,1863900.0],["2017-03-09",48.3551,48.4634,47.3587,47.5103,1913600.0],["2017-03-10",47.5103,48.319,47.4742,47.7775,2174300.0],["2017-03-13",47.7775,48.1313,47.1854,47.6547,2061200.0],["2017-03-14",47.5536,47.7558,47.1204,47.6908,1726400.0],["2017-03-15",47.8497,48.6367,47.7414,48.55,2294800.0],["2017-03-16",48.3768,48.7811,48.319,48.5862,1709000.0],["2017-03-17",48.6945,49.0483,48.4273,48.5789,3462700.0],["2017-03-20",49.0699,49.2432,48.5284,48.94,2160800.0],["2017-03-21",49.0338,49.2143,48.745,48.9688,1933200.0],["2017-03-22",49.0988,49.6764,48.9761,49.5754,1740100.0],["2017-03-23",49.6042,50.7595,49.4165,50.2541,2576200.0],["2017-03-24",50.384,50.5212,50.2035,50.3046,2364100.0],["2017-03-27",50.3624,51.1061,50.218,50.6367,2424400.0],["2017-03-28",50.5645,51.0339,50.4274,50.9833,1931400.0],["2017-03-29",50.9256,51.3227,50.8606,51.2144,2334600.0],["2017-03-30",51.07,51.2505,50.7234,51.1061,1818200.0],["2017-03-31",51.0122,51.366,50.8895,51.135,2650400.0],["2017-04-03",51.135,51.4454,50.9039,51.3732,2027400.0],["2017-04-04",51.3732,51.3732,50.8678,50.9617,2834800.0],["2017-04-05",50.9761,51.6476,50.8606,51.4815,2141300.0],["2017-04-06",51.4238,51.8859,51.1422,51.6837,2189700.0],["2017-04-07",51.7198,52.3335,51.7198,52.1747,2163000.0],["2017-04-10",52.1819,52.7307,52.0014,52.6296,1676800.0],["2017-04-11",52.6224,52.774,52.4491,52.5574,1274800.0],["2017-04-12",52.5574,52.8318,52.3119,52.6585,1523300.0],["2017-04-13",52.6296,52.9401,52.4852,52.6007,1819300.0],["2017-04-17",52.8173,53.0411,52.7379,52.9906,1304000.0],["2017-04-18",53.0267,53.7921,52.9328,53.6043,2448600.0],["2017-04-19",53.5538,53.6115,53.1206,53.3372,2300700.0],["2017-04-20",53.2578,53.5105,53.135,53.4816,1617700.0],["2017-04-21",53.2939,53.6332,53.1134,53.2,2306800.0],["2017-04-24",53.3372,53.3877,51.5754,52.348,2955300.0],["2017-04-25",52.3408,52.514,52.0953,52.4707,1112300.0],["2017-04-26",52.2974,52.3335,51.7559,51.8642,1562600.0],["2017-04-27",51.8642,52.5357,51.6404,52.1025,1287700.0],["2017-04-28",52.0231,52.0231,50.9617,51.5826,1922700.0],["2017-05-01",51.6476,51.9797,51.2144,51.4093,1670900.0],["2017-05-02",51.4815,51.5826,50.8389,51.0844,2528600.0],["2017-05-03",51.2505,51.3805,50.2252,50.4057,2182100.0],["2017-05-04",50.3624,50.5501,49.7847,50.4418,1971600.0],["2017-05-05",50.3833,51.1291,50.2663,51.034,1888200.0],["2017-05-08",51.1437,51.151,50.4564,50.9755,1813200.0],["2017-05-09",50.9975,51.0414,50.2005,50.4711,1659900.0],["2017-05-10",50.5734,51.3265,50.3394,51.1876,1498400.0],["2017-05-11",51.034,52.3282,50.7708,52.277,1856300.0],["2017-05-12",52.4159,52.8619,52.2697,52.5329,2421100.0],["2017-05-15",52.6425,53.1105,52.3574,52.394,1496600.0],["2017-05-16",52.489,52.6279,51.9553,52.3501,1395300.0],["2017-05-17",52.4013,53.286,52.2477,52.8326,2540000.0],["2017-05-18",52.8765,53.4468,52.5694,53.3225,1941800.0],["2017-05-19",53.5272,53.7027,52.9058,53.5492,1910900.0],["2017-05-22",53.5199,53.7905,53.286,53.6662,1664700.0],["2017-05-23",53.7612,54.0537,53.5345,53.5565,1647700.0],["2017-05-24",53.6808,54.0244,53.6662,53.7612,1123700.0],["2017-05-25",53.7978,53.9221,53.4541,53.4907,1248900.0],["2017-05-26",53.615,53.7247,52.9131,53.0301,1381000.0],["2017-05-30",53.0081,53.3517,52.8911,53.0081,1245200.0],["2017-05-31",53.0154,53.3518,52.9277,53.0374,2493400.0],["2017-06-01",52.9204,53.3883,52.489,53.3445,1495200.0],["2017-06-02",53.6223,54.1707,53.5492,53.9513,1483500.0],["2017-06-05",53.7905,53.8489,53.4322,53.7173,874200.0],["2017-06-06",53.8197,53.8489,53.3445,53.3956,884600.0],["2017-06-07",53.3956,53.6515,53.2713,53.5053,1341000.0],["2017-06-08",53.5053,53.6296,52.723,53.3006,1110800.0],["2017-06-09",53.2567,53.7831,52.9423,53.7027,1231600.0],["2017-06-12",53.71,54.1341,53.4176,54.1341,2035300.0],["2017-06-13",54.0756,54.3534,53.8636,54.2072,1555300.0],["2017-06-14",54.7921,55.2674,54.2218,54.4266,2332100.0],["2017-06-15",54.2145,54.9895,54.1414,54.5947,1722000.0],["2017-06-16",54.7044,55.6183,54.6166,55.2747,3944200.0],["2017-06-19",55.3259,55.7499,55.165,55.7499,2035200.0],["2017-06-20",55.7865,56.4664,55.5817,56.2398,2215100.0],["2017-06-21",56.2544,56.4445,55.9546,56.408,1762900.0],["2017-06-22",56.3275,56.8101,56.0716,56.6565,1638800.0],["2017-06-23",56.5323,57.1537,56.386,56.6127,2210200.0],["2017-06-26",56.7881,57.0294,56.4226,56.7808,1107700.0],["2017-06-27",56.6054,56.8759,55.8304,55.9327,1476600.0],["2017-06-28",55.9473,56.4591,55.5964,55.9546,1367100.0],["2017-06-29",55.6841,55.8084,54.4412,54.4704,2109900.0],["2017-06-30",54.7117,55.1138,54.4265,54.7263,1903100.0],["2017-07-03",54.9384,55.5013,54.6459,55.3917,934900.0],["2017-07-05",55.4136,55.4136,54.5801,54.9018,1351000.0],["2017-07-06",54.6605,54.6605,53.3883,53.4249,1490100.0],["2017-07-07",53.4468,53.5565,52.7596,53.3006,1527200.0],["2017-07-10",53.403,53.5126,53.0008,53.0301,1118000.0],["2017-07-11",53.0666,53.3006,52.701,53.0886,983600.0],["2017-07-12",53.4687,54.0536,53.4687,53.8928,1020800.0],["2017-07-13",53.7685,53.8563,53.4541,53.5931,956400.0],["2017-07-14",54.0244,54.178,53.7685,53.9221,1087700.0],["2017-07-17",53.9001,54.2438,53.7466,53.9952,1286300.0],["2017-07-18",54.0464,54.3388,53.8416,54.1414,1255700.0],["2017-07-19",54.1121,54.3022,53.7904,54.1999,1190700.0],["2017-07-20",54.3388,54.4631,53.8709,53.8855,1327100.0],["2017-07-21",53.8636,54.2438,53.593,54.0537,1227400.0],["2017-07-24",54.0756,54.1633,53.2275,53.4834,1854700.0],["2017-07-25",53.6004,53.6296,52.8546,53.381,1623900.0],["2017-07-26",53.4029,53.7978,53.1251,53.5857,1007700.0],["2017-07-27",53.3737,53.7027,52.7888,53.2201,1396800.0],["2017-07-28",54.3973,54.3973,52.9862,53.4249,1365200.0],["2017-07-31",53.5272,53.8197,52.935,53.6588,2125100.0],["2017-08-01",53.8124,53.8709,52.4013,52.8765,2091600.0],["2017-08-02",52.7303,52.9716,52.5182,52.9569,1455900.0],["2017-08-03",52.9569,53.5053,52.5621,53.4176,1632200.0],["2017-08-04",53.425,53.5212,53.0402,53.1512,1361400.0],["2017-08-07",53.1512,53.5212,52.8182,53.2178,1253100.0],["2017-08-08",53.0846,53.4102,52.8922,53.2326,1536000.0],["2017-08-09",53.277,53.425,52.6628,52.7146,1222400.0],["2017-08-10",52.6924,52.9292,52.1818,52.241,1486100.0],["2017-08-11",52.4556,52.4556,51.6861,52.093,1346500.0],["2017-08-14",52.2632,53.2622,52.167,53.092,1605700.0],["2017-08-15",52.9514,52.9514,52.4038,52.7146,1590700.0],["2017-08-16",52.87,53.5581,52.7516,53.277,1661400.0],["2017-08-17",53.0772,53.462,52.611,52.611,1368500.0],["2017-08-18",52.6924,52.7442,52.2114,52.278,1403700.0],["2017-08-21",52.3668,53.388,52.2188,53.2622,1378000.0],["2017-08-22",53.2622,53.3362,52.3594,52.4852,1176700.0],["2017-08-23",52.463,53.129,52.3594,52.9662,930200.0],["2017-08-24",52.9144,53.2622,52.7664,52.8404,1510300.0],["2017-08-25",53.1216,53.536,53.018,53.2178,1300800.0],["2017-08-28",53.2844,53.351,52.611,52.7146,931700.0],["2017-08-29",52.8996,53.4472,52.8182,53.2252,1509300.0],["2017-08-30",53.1364,53.8024,53.129,53.6544,2275000.0],["2017-08-31",53.8763,54.3203,53.7357,54.1797,2598000.0],["2017-09-01",54.1871,54.5941,54.1575,54.5127,1731000.0],["2017-09-05",54.6533,55.0529,54.4905,54.8013,2399000.0],["2017-09-06",54.9271,55.223,54.3573,54.5127,2253700.0],["2017-09-07",54.6237,54.9197,54.3795,54.7495,1085300.0],["2017-09-08",54.6903,55.3562,54.5793,55.2527,1451100.0],["2017-09-11",55.1787,55.815,55.0159,55.7632,1722400.0],["2017-09-12",55.6818,55.926,54.7791,55.0085,1424100.0],["2017-09-13",54.9493,55.1121,54.6237,54.8309,1490100.0],["2017-09-14",54.7643,55.0899,54.3869,55.0899,1651300.0],["2017-09-15",54.9493,55.2157,54.4683,55.1787,2810000.0],["2017-09-18",55.1417,55.2823,54.7199,54.9863,1430500.0],["2017-09-19",55.0529,55.2231,54.2167,54.3351,1681200.0],["2017-09-20",54.5423,54.6607,53.9429,54.1649,2130200.0],["2017-09-21",54.1575,54.3129,53.4028,53.425,1566100.0],["2017-09-22",53.5212,53.5656,52.389,52.5074,1853100.0],["2017-09-25",52.6036,52.9144,52.4852,52.7664,1513100.0],["2017-09-26",52.7146,53.203,52.3002,53.1364,2813100.0],["2017-09-27",52.722,53.0254,51.6269,51.7305,2379700.0],["2017-09-28",51.6565,52.241,51.6269,52.2262,1152300.0],["2017-09-29",52.0634,52.5074,51.7675,52.0042,2062000.0],["2017-10-02",52.4408,52.4408,51.4197,51.4641,1777700.0],["2017-10-03",51.5011,51.945,51.2125,51.3827,1546600.0],["2017-10-04",51.0423,51.0423,50.3171,50.7833,3287100.0],["2017-10-05",50.9757,51.1903,50.6205,50.7019,2052800.0],["2017-10-06",50.5391,50.6057,49.9176,50.5761,2905100.0],["2017-10-09",50.6131,50.9239,50.4503,50.5021,1268500.0],["2017-10-10",50.6353,50.8499,50.0286,50.3245,2688900.0],["2017-10-11",50.2949,50.5391,50.1248,50.2728,1988400.0],["2017-10-12",50.1987,50.3245,49.6438,50.3245,1382300.0],["2017-10-13",50.5761,50.7315,50.1987,50.4651,1923900.0],["2017-10-16",50.5021,50.6353,50.1395,50.3689,1274900.0],["2017-10-17",50.1321,50.5317,50.0433,50.4577,1273400.0],["2017-10-18",50.4577,50.6945,50.1913,50.5465,1268900.0],["2017-10-19",50.5539,50.7981,50.3023,50.4503,1221100.0],["2017-10-20",50.4725,50.4725,50.1321,50.4429,1530000.0],["2017-10-23",50.5761,50.6057,49.851,49.9398,1339300.0],["2017-10-24",49.962,50.0508,49.2516,49.4662,1657600.0],["2017-10-25",49.111,49.3996,48.3933,48.9852,1557500.0],["2017-10-26",49.3256,49.4736,48.5634,48.6596,1133300.0],["2017-10-27",48.63,50.184,48.6152,49.6956,1930300.0],["2017-10-30",49.6882,49.8954,49.4292,49.7326,1276500.0],["2017-10-31",49.6586,49.7474,48.9704,49.5476,1384800.0],["2017-11-01",49.5772,49.8954,49.333,49.592,1192800.0],["2017-11-02",49.7696,50.3837,49.7104,50.11,1884000.0],["2017-11-03",49.8954,50.5021,49.8066,50.4282,1396500.0],["2017-11-06",50.7354,50.9828,50.5106,50.9678,2126000.0],["2017-11-07",51.7698,52.3169,51.1926,51.41,2738000.0],["2017-11-08",51.38,51.8597,51.1177,51.5299,2142700.0],["2017-11-09",51.3426,51.6274,50.9828,51.1777,1452300.0],["2017-11-10",50.9678,51.3651,50.9678,51.0578,1400100.0],["2017-11-13",51.1177,51.38,50.9228,51.2076,2534700.0],["2017-11-14",51.0577,51.5224,50.8928,51.0352,1378000.0],["2017-11-15",51.0502,51.2826,50.7579,50.7729,2358900.0],["2017-11-16",50.7729,51.2301,50.683,50.9228,1784800.0],["2017-11-17",50.8104,51.0877,50.8104,50.9378,1358900.0],["2017-11-20",51.0278,51.0802,50.5181,50.9153,1297900.0],["2017-11-21",50.9978,51.44,50.9678,51.1852,2183000.0],["2017-11-22",51.0352,51.3051,50.9453,51.0952,1263900.0],["2017-11-24",51.2751,51.4175,51.0727,51.1627,462200.0],["2017-11-27",51.1102,51.1702,50.563,50.5705,1209900.0],["2017-11-28",50.593,50.6755,49.9484,50.3082,1586100.0],["2017-11-29",50.2333,50.5706,49.9934,50.4281,1593000.0],["2017-11-30",50.8254,50.8778,50.1808,50.563,2523900.0],["2017-12-01",50.7504,51.1327,50.3007,50.9378,2051700.0],["2017-12-04",51.0352,51.1252,50.0459,50.3157,2467100.0],["2017-12-05",50.2108,50.4056,49.4463,49.5587,2672600.0],["2017-12-06",49.5587,49.9709,49.2814,49.6861,2226100.0],["2017-12-07",49.6861,50.2183,49.4612,49.6112,2548800.0],["2017-12-08",49.6861,49.9409,49.5662,49.7086,2018200.0],["2017-12-11",49.4537,49.6936,49.2364,49.4088,2106800.0],["2017-12-12",49.4463,49.806,49.1539,49.5587,2458800.0],["2017-12-13",49.7236,50.1208,49.6636,49.776,2331200.0],["2017-12-14",49.6636,49.9409,49.5287,49.6861,1906600.0],["2017-12-15",49.9334,50.4056,49.7611,50.1733,4753500.0],["2017-12-18",50.2932,50.8179,50.2707,50.4731,1622700.0],["2017-12-19",50.2557,50.3981,48.0521,48.3295,4094300.0],["2017-12-20",48.3295,48.8092,47.7074,47.7148,2182200.0],["2017-12-21",47.8273,47.9472,47.415,47.5799,1871900.0],["2017-12-22",47.5499,47.8722,47.43,47.52,1586200.0],["2017-12-26",47.4825,48.0296,47.3326,47.5874,1811600.0],["2017-12-27",47.7523,47.7823,47.3101,47.4225,1565400.0],["2017-12-28",47.43,47.7748,47.2651,47.7598,1276900.0],["2017-12-29",47.7448,48.187,47.6024,47.7973,1378500.0],["2018-01-02",47.9022,48.3445,47.7223,47.9922,1997300.0],["2018-01-03",48.1945,48.4794,47.9322,48.0746,1832600.0],["2018-01-04",48.0521,48.0821,47.0178,47.0403,1993500.0],["2018-01-05",47.1002,47.2052,46.628,46.748,2003300.0],["2018-01-08",46.7705,47.1002,46.718,46.9129,1623200.0],["2018-01-09",46.8454,46.9353,45.946,45.9984,2032800.0],["2018-01-10",45.7811,45.871,45.4962,45.5037,3072900.0],["2018-01-11",45.7511,46.0434,45.0765,45.099,2414300.0],["2018-01-12",45.2039,45.2039,44.2071,44.342,2686600.0],["2018-01-16",44.4469,45.5112,44.372,44.4169,3144800.0],["2018-01-17",44.6568,45.114,44.2296,45.054,4696000.0],["2018-01-18",44.8966,44.8966,44.1921,44.4394,3496400.0],["2018-01-19",44.4394,44.4619,43.6524,44.4394,3011000.0],["2018-01-22",44.4169,44.7542,44.2295,44.4694,2817900.0],["2018-01-23",44.7242,45.3538,44.4319,45.2114,2759300.0],["2018-01-24",45.174,45.6761,45.084,45.3763,2368100.0],["2018-01-25",45.3688,45.6536,45.2789,45.6012,2134400.0],["2018-01-26",45.6986,45.7136,45.039,45.4138,2206400.0],["2018-01-29",45.084,45.144,44.2146,44.6118,2085500.0],["2018-01-30",44.5518,44.8891,43.8698,43.8698,2444700.0],["2018-01-31",43.9597,44.9791,43.9222,44.9491,4265600.0],["2018-02-01",44.9716,45.1889,43.4276,43.5025,2609300.0],["2018-02-02",43.1502,44.0871,42.6406,43.8098,2827500.0],["2018-02-05",43.7499,44.1171,42.2808,42.3707,3525100.0],["2018-02-06",41.906,42.9329,41.4413,42.8804,3943300.0],["2018-02-07",42.8055,43.5475,42.2958,42.3857,3239700.0],["2018-02-08",42.2433,42.8804,40.9691,40.9766,3956600.0],["2018-02-09",40.9466,41.9735,40.2196,41.5837,4303900.0],["2018-02-12",41.7513,41.8579,40.3578,41.3248,4115600.0],["2018-02-13",41.3933,42.1244,40.8375,41.9416,3839200.0],["2018-02-14",41.5304,41.6675,40.6852,41.2335,3249000.0],["2018-02-15",41.401,42.3223,41.2715,42.0101,2908500.0],["2018-02-16",42.1091,42.9772,42.0711,42.4823,4051100.0],["2018-02-20",42.269,42.7183,41.7208,41.7284,2639200.0],["2018-02-21",41.8045,41.9188,41.005,41.1116,3418200.0],["2018-02-22",40.9822,41.9264,40.4415,40.9212,3324100.0],["2018-02-23",41.0507,41.4314,40.4034,41.4314,2661200.0],["2018-02-26",41.5837,41.6294,40.6776,41.4238,2582200.0],["2018-02-27",41.3857,41.6599,39.7638,39.7638,3189600.0],["2018-02-28",41.8046,41.8046,39.4821,39.977,3342600.0],["2018-03-01",39.6344,40.6928,39.3146,40.0912,2684600.0],["2018-03-02",39.9618,40.3654,39.6724,40.3045,2385600.0],["2018-03-05",40.0912,41.2791,40.0912,41.1725,3113700.0],["2018-03-06",40.8375,41.0583,39.8095,40.2512,3070500.0],["2018-03-07",40.1902,41.1725,40.0912,41.0964,2579900.0],["2018-03-08",41.0659,41.1878,40.6167,40.7918,2215000.0],["2018-03-09",40.8984,40.8984,40.4034,40.7842,2122400.0],["2018-03-12",40.7461,41.7436,40.5862,41.6751,3202500.0],["2018-03-13",41.9797,42.0634,40.8527,40.9365,2994500.0],["2018-03-14",40.9593,41.203,40.4491,40.7613,1845700.0],["2018-03-15",40.8451,41.0812,40.7385,40.9289,2170400.0],["2018-03-16",40.8299,41.2563,40.6547,41.1192,3609600.0],["2018-03-19",41.0279,41.1878,40.2359,40.5481,1832800.0],["2018-03-20",40.5786,40.9974,40.3501,40.472,2306800.0],["2018-03-21",40.3121,40.5101,39.4973,39.939,3058200.0],["2018-03-22",39.9161,41.2334,39.8476,40.1674,2715300.0],["2018-03-23",40.2435,40.4035,39.4973,39.6191,2434400.0],["2018-03-26",39.8857,39.977,39.5201,39.7029,1662800.0],["2018-03-27",39.7029,41.0812,39.3831,40.571,2099500.0],["2018-03-28",40.708,42.2005,40.67,41.7741,3770600.0],["2018-03-29",41.7665,41.7741,41.1421,41.4467,2897400.0],["2018-04-02",41.401,41.5304,40.8527,41.0964,2312000.0],["2018-04-03",41.2411,41.2411,40.2055,40.9289,2906400.0],["2018-04-04",40.7918,42.269,40.6547,42.0025,2637300.0],["2018-04-05",41.8883,41.8883,41.0507,41.6751,2565700.0],["2018-04-06",41.8579,42.5432,41.6675,41.8883,2814100.0],["2018-04-09",41.8883,41.8883,41.0888,41.4923,2129000.0],["2018-04-10",41.5913,41.6599,41.0279,41.1192,2027700.0],["2018-04-11",40.8984,41.7741,40.8984,41.1116,1658900.0],["2018-04-12",41.0812,41.0812,39.8019,40.0075,3191900.0],["2018-04-13",39.8628,40.076,39.4592,40.076,2014700.0],["2018-04-16",40.0989,40.1826,39.543,40.0075,2629400.0],["2018-04-17",40.1674,40.8603,40.0303,40.6471,2345900.0],["2018-04-18",40.6624,40.7994,40.1293,40.2359,1587600.0],["2018-04-19",40.1369,40.3578,39.0404,39.5354,2066700.0],["2018-04-20",39.6648,39.8019,38.9034,38.9719,2146400.0],["2018-04-23",38.9186,39.0176,38.3551,38.5911,2071800.0],["2018-04-24",38.6445,39.2689,38.1724,38.8501,2514800.0],["2018-04-25",38.6445,38.8501,37.7535,38.4693,2709200.0],["2018-04-26",38.5759,38.8805,37.7688,38.081,4997200.0],["2018-04-27",38.7891,40.5329,38.3018,40.2664,4565600.0],["2018-04-30",40.3958,40.7461,39.878,40.6928,3894700.0],["2018-05-01",40.7842,42.132,40.6319,41.7741,4965900.0],["2018-05-02",41.5837,42.0482,40.8146,41.9188,4050000.0],["2018-05-03",41.9873,42.6422,41.6675,42.2538,2365200.0],["2018-05-04",42.2005,42.8554,42.1853,42.7792,2354500.0],["2018-05-07",42.8334,43.1273,42.6168,43.0886,2491600.0],["2018-05-08",42.9262,42.9417,42.3925,42.6477,2927700.0],["2018-05-09",42.4389,42.8952,42.2146,42.8334,2091900.0],["2018-05-10",43.0499,43.4212,42.9726,43.4212,1371900.0],["2018-05-11",43.4676,43.6996,43.135,43.5063,1725800.0],["2018-05-14",43.3361,43.367,42.6555,42.9339,1805600.0],["2018-05-15",42.6168,42.9262,42.261,42.4157,2834200.0],["2018-05-16",42.6168,42.7328,42.2146,42.4157,2141600.0],["2018-05-17",42.4002,42.4002,41.5959,41.7119,1836800.0],["2018-05-18",41.4025,42.3616,41.4025,41.9749,4423600.0],["2018-05-21",42.4466,42.903,41.5804,42.6787,1862300.0],["2018-05-22",42.6787,43.3593,42.1914,43.0654,2055600.0],["2018-05-23",43.2433,44.0631,43.1969,43.9162,2562900.0],["2018-05-24",43.9394,44.009,43.1737,43.5063,1737000.0],["2018-05-25",43.398,44.009,43.398,43.9858,1460300.0],["2018-05-29",43.9317,44.3261,43.6919,44.1096,1988900.0],["2018-05-30",43.9935,44.7051,43.6919,44.504,1613800.0],["2018-05-31",44.3803,44.6587,44.2256,44.5891,2165600.0],["2018-06-01",44.504,45.1846,44.504,44.8753,1473500.0],["2018-06-04",44.9835,45.115,44.3338,44.6819,1641000.0],["2018-06-05",44.8443,45.0145,44.388,44.4035,2038200.0],["2018-06-06",44.4731,44.7128,43.9781,44.4963,1377400.0],["2018-06-07",44.4885,44.8211,44.2024,44.5427,1603500.0],["2018-06-08",44.6896,44.9062,44.4808,44.8521,977800.0],["2018-06-11",44.8598,45.1692,44.6123,45.0918,1308400.0],["2018-06-12",44.8675,45.3239,44.7902,45.0996,2353700.0],["2018-06-13",45.0531,45.3548,43.9316,43.9548,2362500.0],["2018-06-14",44.0863,44.8134,44.0863,44.5813,1636400.0],["2018-06-15",44.6664,44.9062,44.3957,44.4731,2888000.0],["2018-06-18",44.3957,44.6742,43.777,44.0864,1370300.0],["2018-06-19",44.0477,44.7979,44.0167,44.2488,1861100.0],["2018-06-20",44.1946,45.2465,44.1096,45.1537,1403500.0],["2018-06-21",45.231,45.6178,44.883,45.4785,1576700.0],["2018-06-22",45.4786,45.7957,45.1537,45.6719,2000200.0],["2018-06-25",45.6874,46.0896,45.115,45.8653,1716500.0],["2018-06-26",46.0818,46.3216,45.8266,45.9735,2174400.0],["2018-06-27",46.1514,46.5691,45.8266,46.3371,1751500.0],["2018-06-28",46.4222,49.0751,46.0664,48.232,3803700.0],["2018-06-29",47.9923,48.7425,47.7447,48.4873,2995400.0],["2018-07-02",48.348,48.6265,47.2729,48.0154,2630600.0],["2018-07-03",47.6983,49.2916,47.6751,48.6497,1328800.0],["2018-07-05",48.5723,49.4463,48.0464,49.369,1984300.0],["2018-07-06",49.4463,49.8562,49.3767,49.8098,2047500.0],["2018-07-09",49.7866,49.8253,48.4872,48.8972,1876800.0],["2018-07-10",48.9745,49.2297,48.6651,48.9204,1723300.0],["2018-07-11",48.9358,49.1679,48.611,48.7966,1132500.0],["2018-07-12",48.9436,49.0209,48.6033,48.8508,879100.0],["2018-07-13",49.0209,49.1292,48.263,48.4795,1172400.0],["2018-07-16",48.4254,48.5878,47.7525,48.4099,1465000.0],["2018-07-17",48.6342,48.6497,47.9613,48.0619,1639700.0],["2018-07-18",47.9845,48.2475,47.4276,47.7989,1199400.0],["2018-07-19",47.7602,48.7347,47.6365,48.5491,1405700.0],["2018-07-20",48.5723,49.1833,48.2707,49.106,2424400.0],["2018-07-23",49.0287,49.5005,48.8044,49.2916,3333300.0],["2018-07-24",49.2298,49.2298,48.3094,48.9127,3362400.0],["2018-07-25",49.0519,49.8253,48.9591,49.4773,1620900.0],["2018-07-26",49.6242,49.9336,49.2994,49.7402,1815600.0],["2018-07-27",48.1624,49.601,47.2729,47.8066,3390200.0],["2018-07-30",47.7834,47.7989,46.979,47.7215,2137600.0],["2018-07-31",47.9458,48.7193,47.8143,48.4176,3830300.0],["2018-08-01",48.1856,48.7966,47.6055,48.6961,1988200.0],["2018-08-02",48.7038,48.9281,48.3403,48.8585,2288200.0],["2018-08-03",48.9513,50.0496,48.8508,49.748,2129300.0],["2018-08-06",49.8107,50.0537,49.3324,49.6931,1480000.0],["2018-08-07",49.5912,50.0929,49.45,50.0459,2151900.0],["2018-08-08",49.9832,50.3046,49.6225,49.7793,1630600.0],["2018-08-09",49.8734,50.1321,49.6774,49.7558,2465200.0],["2018-08-10",49.6852,50.0224,49.3167,49.5049,1933200.0],["2018-08-13",49.3873,49.6931,49.0188,49.6696,1453400.0],["2018-08-14",49.7088,50.5242,49.6695,50.1635,1823100.0],["2018-08-15",50.2106,51.4415,50.2106,51.2298,2162300.0],["2018-08-16",50.9632,51.6375,50.7124,51.4964,1949100.0],["2018-08-17",51.6218,52.3118,51.4886,52.2961,2311900.0],["2018-08-20",52.5157,52.8058,52.0844,52.2412,3840700.0],["2018-08-21",52.2177,52.2804,51.7159,52.0531,1989100.0],["2018-08-22",52.1001,52.1864,51.6846,51.9511,1323700.0],["2018-08-23",52.0295,52.0844,51.5983,51.6767,1799600.0],["2018-08-24",51.4886,51.7943,50.9789,51.7002,1236300.0],["2018-08-27",51.7002,51.7394,51.2298,51.6767,1634500.0],["2018-08-28",51.6297,52.3981,51.4729,52.3824,1477800.0],["2018-08-29",52.4451,52.547,52.2804,52.2804,1578200.0],["2018-08-30",52.4137,52.4529,52.0844,52.202,1431700.0],["2018-08-31",52.2569,52.6568,52.0296,52.304,2080200.0],["2018-09-04",52.1785,52.5078,51.7081,51.9276,2825900.0],["2018-09-05",51.7316,52.9312,51.418,52.743,1898500.0],["2018-09-06",52.7901,53.0802,52.6568,52.892,1745900.0],["2018-09-07",52.4451,52.547,51.9668,52.0531,1330900.0],["2018-09-10",52.5,52.8136,52.2883,52.4216,1809400.0],["2018-09-11",52.2099,52.5627,51.9747,52.4137,1090000.0],["2018-09-12",52.4216,52.6176,52.2256,52.2726,1198200.0],["2018-09-13",52.5235,52.7901,52.1785,52.649,1897800.0],["2018-09-14",52.4921,52.4921,51.4572,52.0688,1778100.0],["2018-09-17",52.0452,52.5,51.7238,52.3824,2210700.0],["2018-09-18",52.4216,52.5235,51.7865,52.0923,1768000.0],["2018-09-19",52.1315,52.1315,51.2533,51.3474,2714800.0],["2018-09-20",51.2925,51.5121,50.7908,51.4102,2465500.0],["2018-09-21",50.9868,51.4807,50.8613,51.3553,3686900.0],["2018-09-24",51.269,51.3474,49.842,50.1478,2205200.0],["2018-09-25",50.2968,51.0181,50.1792,50.6104,2437400.0],["2018-09-26",50.532,50.6339,49.3324,49.3638,2025700.0],["2018-09-27",49.5598,49.991,49.4187,49.4343,1303900.0],["2018-09-28",49.4735,50.4536,49.3951,50.4301,2040200.0],["2018-10-01",50.2576,50.3595,49.6225,49.6304,1590100.0],["2018-10-02",49.7872,49.9675,49.3951,49.403,1419800.0],["2018-10-03",49.3559,49.5912,48.1955,48.5327,2136600.0],["2018-10-04",48.172,48.909,47.976,48.7757,2541600.0],["2018-10-05",48.7836,49.3089,48.6817,48.7993,1671500.0],["2018-10-08",48.8777,49.9518,48.8777,49.552,1971700.0],["2018-10-09",49.5284,50.1949,49.1756,50.1635,2086800.0],["2018-10-10",50.0929,50.6967,49.9361,50.1478,2298800.0],["2018-10-11",50.2027,50.2027,48.3367,48.3994,2715700.0],["2018-10-12",48.7287,48.7287,47.7722,48.2975,2462500.0],["2018-10-15",48.2661,49.1207,48.2661,48.5327,1931400.0],["2018-10-16",48.5797,49.8107,48.2583,49.4892,2277300.0],["2018-10-17",49.4657,49.9597,49.3324,49.7009,1319100.0],["2018-10-18",49.7401,50.1635,49.5676,49.7558,1310900.0],["2018-10-19",49.795,50.6339,49.5676,50.5477,1667300.0],["2018-10-22",50.6888,51.0338,49.599,49.6617,3560600.0],["2018-10-23",49.6539,50.7594,49.6539,50.3203,1784500.0],["2018-10-24",50.4144,51.959,50.2106,51.5826,2358400.0],["2018-10-25",51.465,52.202,51.0652,51.9668,2094900.0],["2018-10-26",51.6846,52.3667,50.8064,51.0809,2351800.0],["2018-10-29",51.465,51.8727,51.2925,51.7316,1592300.0],["2018-10-30",51.9276,54.7659,51.7316,54.4836,4266200.0],["2018-10-31",53.0802,53.6369,51.763,51.8022,4077800.0],["2018-11-01",52.2099,53.088,51.5513,52.9234,2412700.0],["2018-11-02",52.7587,52.7587,50.5163,51.6375,2160200.0],["2018-11-05",51.8963,53.4016,51.6689,53.1429,1719300.0],["2018-11-06",53.1194,54.2249,52.6097,54.1935,3163100.0],["2018-11-07",54.2484,54.4915,53.7309,54.1778,2177000.0],["2018-11-08",54.154,54.5193,53.6776,54.4558,1139000.0],["2018-11-09",54.5511,55.361,54.2573,55.1704,2133900.0],["2018-11-12",55.1625,55.9327,55.1387,55.4801,1732100.0],["2018-11-13",55.496,55.8374,54.9322,55.2498,1489300.0],["2018-11-14",55.4801,55.893,55.226,55.6627,1611100.0],["2018-11-15",55.4563,55.6389,54.6384,55.1783,1430900.0],["2018-11-16",55.3768,55.9089,54.9401,55.8453,2006200.0],["2018-11-19",55.9406,56.3694,55.5992,55.8295,1411800.0],["2018-11-20",55.7024,56.5917,55.7024,55.8136,2505800.0],["2018-11-21",55.7659,55.7659,55.1386,55.1942,1766900.0],["2018-11-23",55.1466,55.7421,54.7575,55.4165,586000.0],["2018-11-26",55.7501,55.7898,54.9481,55.5198,1479700.0],["2018-11-27",55.5595,56.3773,55.0831,56.1709,1645200.0],["2018-11-28",56.0439,56.6553,55.3927,56.6553,2162700.0],["2018-11-29",56.5282,56.9173,56.3377,56.7188,1780700.0],["2018-11-30",56.9332,57.4414,56.3773,57.4334,3284400.0],["2018-12-03",57.4334,57.6955,56.7506,57.6875,2116200.0],["2018-12-04",57.6637,58.6642,57.1317,57.2746,3178800.0],["2018-12-06",57.219,59.355,57.1079,59.3312,3320000.0],["2018-12-07",59.2042,59.2042,57.9575,58.5451,3167400.0],["2018-12-10",58.5292,58.696,57.4096,57.9734,2208900.0],["2018-12-11",58.1243,58.6404,57.9178,58.0052,4902200.0],["2018-12-12",58.3783,58.5927,56.8458,56.9491,2234000.0],["2018-12-13",57.1396,57.9337,57.1317,57.4096,1738400.0],["2018-12-14",57.0761,57.497,56.9173,57.4414,1657100.0],["2018-12-17",57.5843,58.3148,55.8851,56.155,3204300.0],["2018-12-18",56.3774,57.092,56.1709,56.687,2452300.0],["2018-12-19",56.9491,57.4096,56.2344,56.4726,2492900.0],["2018-12-20",56.5362,57.0999,56.0756,56.4885,2610700.0],["2018-12-21",56.4488,57.8464,55.9089,55.9089,5608700.0],["2018-12-24",55.7421,55.9724,52.6692,52.7565,1128900.0],["2018-12-26",52.955,54.8686,52.3595,54.8686,1835100.0],["2018-12-27",54.6701,55.1148,53.4314,55.0036,1960500.0],["2018-12-28",55.4245,55.8453,54.3764,55.0831,1757200.0],["2018-12-31",55.2657,55.2657,54.0667,55.1148,1421800.0],["2019-01-02",54.6225,54.7257,53.0582,53.4314,2328100.0],["2019-01-03",53.5664,54.9163,53.4473,54.4161,2369600.0],["2019-01-04",54.7496,54.9878,54.019,54.2176,2673200.0],["2019-01-07",54.3764,55.353,54.2175,54.8607,1643800.0],["2019-01-08",55.1069,56.0359,54.9798,55.8295,1794000.0],["2019-01-09",55.9724,55.9724,54.8925,55.3292,1911400.0],["2019-01-10",55.1942,56.6632,55.1545,56.5679,2488400.0],["2019-01-11",56.5203,56.8061,56.3297,56.7426,2054400.0],["2019-01-14",56.6314,56.822,56.2821,56.5123,1407300.0],["2019-01-15",56.6315,57.6717,56.5282,57.4811,1319800.0],["2019-01-16",57.0841,58.0607,57.0841,57.6399,1404200.0],["2019-01-17",57.4493,58.1402,57.354,57.7352,1648200.0],["2019-01-18",57.7352,58.1322,57.5128,57.9972,1921900.0],["2019-01-22",58.029,58.6007,57.7828,58.291,1770700.0],["2019-01-23",58.164,58.9183,57.9258,58.8945,1631000.0],["2019-01-24",58.9739,59.1565,58.3704,59.0056,1453000.0],["2019-01-25",59.1724,59.5535,58.8945,59.5059,1938900.0],["2019-01-28",59.4106,59.9744,59.2915,59.9188,2679000.0],["2019-01-29",60.03,60.3476,59.5774,60.3397,2134700.0],["2019-01-30",60.2205,61.1496,60.0379,60.824,3195100.0],["2019-01-31",60.697,61.8563,60.0935,61.5307,4277400.0],["2019-02-01",61.5863,61.7213,59.7362,60.5937,2269600.0],["2019-02-04",60.4349,61.2607,60.0061,61.2607,2177200.0],["2019-02-05",61.2608,61.5625,60.6414,61.5069,2089500.0],["2019-02-06",61.4116,61.6657,60.6811,60.9431,1831900.0],["2019-02-07",60.8558,61.2608,60.5223,61.1814,2866900.0],["2019-02-08",60.7684,61.3322,60.554,61.3084,1738000.0],["2019-02-11",61.4513,61.6737,61.0781,61.4831,2220800.0],["2019-02-12",61.4434,61.753,60.6255,60.8637,2729800.0],["2019-02-13",60.5937,61.6657,60.3079,61.5863,1943400.0],["2019-02-14",61.6658,61.8563,61.1496,61.5149,1509600.0],["2019-02-15",61.7054,61.7689,61.2687,61.626,2907700.0],["2019-02-19",61.6895,61.7292,60.8796,60.9511,2152800.0],["2019-02-20",60.7605,60.9828,59.625,60.1491,2933000.0],["2019-02-21",60.0929,60.3258,59.5547,59.7956,5911800.0],["2019-02-22",60.0366,60.9684,59.8519,60.5989,2693100.0],["2019-02-25",60.872,60.872,59.5868,59.7635,3271200.0],["2019-02-26",60.141,60.374,59.5225,59.884,2009800.0],["2019-02-27",59.4583,59.9563,58.7273,59.876,2362600.0],["2019-02-28",59.8438,60.8801,59.5466,59.6912,5700300.0],["2019-03-01",59.8117,59.8438,58.3337,59.4502,3070300.0],["2019-03-04",59.643,60.0205,59.0486,59.892,2209000.0],["2019-03-05",59.8358,60.5266,59.8358,60.133,2494700.0],["2019-03-06",60.133,60.2696,59.5707,59.6992,1748500.0],["2019-03-07",59.9804,60.6391,59.9322,60.3258,2687900.0],["2019-03-08",60.3258,60.8961,59.7233,60.2214,2245600.0],["2019-03-11",60.3901,61.4424,60.3901,61.4263,2184700.0],["2019-03-12",61.5307,61.9725,61.4584,61.7396,2230700.0],["2019-03-13",61.8842,62.326,61.8601,62.1573,2177400.0],["2019-03-14",62.2135,62.5669,62.0529,62.5589,2216400.0],["2019-03-15",62.6553,62.8481,61.8842,62.085,5124400.0],["2019-03-18",62.1894,62.2858,60.5186,60.864,2857700.0],["2019-03-19",60.8158,60.9684,60.2696,60.4624,2554400.0],["2019-03-20",60.607,60.9845,59.8197,60.6471,2100200.0],["2019-03-21",60.623,62.3902,60.4704,62.3902,3143900.0],["2019-03-22",62.4786,63.7879,62.4786,62.5107,2896500.0],["2019-03-25",62.591,63.2899,62.2537,62.9766,1941100.0],["2019-03-26",63.2899,63.3622,62.8802,63.2337,1546700.0],["2019-03-27",63.1132,63.3702,62.5509,62.7115,2023400.0],["2019-03-28",62.9284,63.1373,62.5268,63.1212,1945900.0],["2019-03-29",63.065,63.1051,62.1974,62.334,2673200.0],["2019-04-01",62.3902,62.3902,61.1532,61.9002,2241300.0],["2019-04-02",62.0448,62.4143,61.2496,62.3661,2289600.0],["2019-04-03",62.2055,62.4946,61.6673,62.0609,1472000.0],["2019-04-04",62.0207,62.0207,61.1532,61.4986,1259500.0],["2019-04-05",61.2094,61.7074,61.0809,61.6432,1707900.0],["2019-04-08",61.8038,61.9564,60.8238,60.8479,1913600.0],["2019-04-09",60.9202,61.0247,60.6792,60.8801,1594600.0],["2019-04-10",61.2094,61.5387,61.0086,61.4664,1527300.0],["2019-04-11",61.3058,61.8038,61.105,61.4664,1741700.0],["2019-04-12",60.9042,61.4263,60.4704,61.4263,1337400.0],["2019-04-15",61.4504,61.5387,61.0809,61.4102,1073200.0],["2019-04-16",61.3219,61.4504,59.0326,59.2253,1977100.0],["2019-04-17",59.3619,59.394,57.6991,58.0445,1728900.0],["2019-04-18",58.2453,59.0084,57.8919,58.8317,1294500.0],["2019-04-22",58.5907,58.7755,57.177,57.6429,1990800.0],["2019-04-23",58.0445,58.647,57.6429,58.3979,1437300.0],["2019-04-24",58.7514,59.1852,58.3337,58.9924,1586900.0],["2019-04-25",58.8478,59.3378,58.5908,59.2414,1272900.0],["2019-04-26",59.7475,60.117,59.2655,59.876,977300.0],["2019-04-29",59.7073,59.876,58.5586,58.6309,1123800.0],["2019-04-30",58.7434,60.2294,58.4783,59.8679,2680300.0],["2019-05-01",60.0848,61.0487,59.7876,60.141,1955000.0],["2019-05-02",60.1571,60.7837,60.0206,60.5266,1752500.0],["2019-05-03",60.6792,61.5066,60.4865,61.4102,1049100.0],["2019-05-06",61.1452,61.5548,60.7917,61.0488,948700.0],["2019-05-07",61.1532,61.1532,60.0848,60.5507,1260400.0],["2019-05-08",60.623,61.3219,60.4463,60.4784,1061100.0],["2019-05-09",60.4945,61.1451,60.1651,61.113,1132800.0],["2019-05-10",61.0487,62.3581,60.9604,62.2777,1085000.0],["2019-05-13",61.8797,63.1795,61.8147,63.1145,1920500.0],["2019-05-14",62.887,63.4882,62.7814,63.4313,1590700.0],["2019-05-15",63.2607,64.3249,63.2363,63.9269,1167300.0],["2019-05-16",63.8619,64.8449,63.7725,64.5687,1375400.0],["2019-05-17",64.3331,65.113,64.1138,65.0236,1356500.0],["2019-05-20",65.0561,65.3161,63.9188,64.3656,1284700.0],["2019-05-21",64.5606,65.1536,64.4225,64.9911,1484400.0],["2019-05-22",64.9505,65.2511,64.6256,65.1699,1149200.0],["2019-05-23",64.9911,66.1041,64.9424,66.0879,1787100.0],["2019-05-24",66.1203,66.5509,66.096,66.2666,1419700.0],["2019-05-28",66.4697,66.7621,65.0805,65.0805,2200100.0],["2019-05-29",65.3567,65.5436,64.4468,64.7555,1801900.0],["2019-05-30",64.8855,65.6167,64.6256,65.6086,1464900.0],["2019-05-31",65.6573,66.5428,65.3973,65.9823,1811200.0],["2019-06-03",66.3153,66.7622,65.9173,66.624,1814000.0],["2019-06-04",66.3478,66.3478,64.52,65.0399,3331600.0],["2019-06-05",65.4623,66.6728,65.1942,66.5997,2252900.0],["2019-06-06",66.6403,67.2821,66.3722,67.0871,1473700.0],["2019-06-07",67.5258,68.1351,67.2496,67.6152,2268600.0],["2019-06-10",67.6801,67.8345,66.5103,66.9246,1565100.0],["2019-06-11",66.9571,67.144,66.0473,66.7053,1791300.0],["2019-06-12",66.949,67.6314,66.7134,66.8353,1565900.0],["2019-06-13",66.7703,67.1521,66.3641,66.884,1759600.0],["2019-06-14",66.7784,67.6314,66.7784,66.8434,2015800.0],["2019-06-17",67.209,68.1189,67.0221,67.9239,2322600.0],["2019-06-18",68.3138,68.5331,67.1846,67.4608,2061200.0],["2019-06-19",67.079,68.4519,66.7622,68.0782,2459700.0],["2019-06-20",68.4275,69.2643,68.3869,68.7525,3496100.0],["2019-06-21",68.6875,68.85,67.0627,67.9564,10019400.0],["2019-06-24",68.3057,68.72,67.8101,68.2976,3101200.0],["2019-06-25",68.4276,68.8987,67.4121,67.672,3555600.0],["2019-06-26",67.4121,67.4283,65.4217,65.8604,2843900.0],["2019-06-27",66.0635,66.754,66.0229,66.3153,1784600.0],["2019-06-28",66.3153,66.7703,66.1204,66.2341,4007600.0],["2019-07-01",66.7215,66.7215,65.0155,66.4047,2257800.0],["2019-07-02",66.6972,68.4519,66.5591,68.3788,2090700.0],["2019-07-03",68.4763,69.4268,68.4763,69.2724,1123100.0],["2019-07-05",68.4438,68.6469,66.9409,68.4194,1382900.0],["2019-07-08",68.4844,69.2643,68.4194,69.2643,1334800.0],["2019-07-09",69.1506,70.0767,69.0287,69.9467,1555700.0],["2019-07-10",70.0686,70.6047,69.7842,70.4504,1734100.0],["2019-07-11",70.1823,70.3448,69.0125,69.1912,2168600.0],["2019-07-12",69.2968,69.3618,68.5738,68.85,1492500.0],["2019-07-15",68.9556,69.6055,68.5413,68.5738,1728000.0],["2019-07-16",68.1351,68.8987,67.867,68.7687,1599000.0],["2019-07-17",69.0043,69.4349,68.1676,68.6469,1278200.0],["2019-07-18",68.5088,69.1424,68.2244,68.9312,1201600.0],["2019-07-19",68.9719,69.0125,67.4039,67.4689,1775000.0],["2019-07-22",67.542,67.932,67.1602,67.4689,3221500.0],["2019-07-23",67.5664,68.0213,67.0221,68.0132,2070600.0],["2019-07-24",68.2407,68.2488,67.0952,67.5014,2051100.0],["2019-07-25",67.3146,67.5339,66.7946,67.1277,1619400.0],["2019-07-26",67.0871,67.6558,66.7296,67.5339,1588800.0],["2019-07-29",68.0376,68.7931,67.7695,68.0051,1113300.0],["2019-07-30",67.8914,68.5819,67.4852,68.2001,1326600.0],["2019-07-31",68.0214,68.7931,67.2902,67.5258,2011600.0],["2019-08-01",67.2415,68.59,66.096,67.997,2791000.0],["2019-08-02",67.997,69.2481,67.997,68.8581,1511800.0],["2019-08-05",69.1912,69.4674,68.062,68.9231,3232300.0],["2019-08-06",68.655,70.5154,68.2732,69.3862,2564700.0],["2019-08-07",69.4187,71.4171,68.7687,70.881,2256600.0],["2019-08-08",70.4504,71.7096,69.9223,71.4171,2649500.0],["2019-08-09",71.4009,71.8477,70.9541,71.7177,1507000.0],["2019-08-12",71.734,72.197,70.9784,71.4821,1199800.0],["2019-08-13",71.4496,71.6852,70.2554,71.3684,1834900.0],["2019-08-14",71.475,71.8361,70.9335,71.0238,1556800.0],["2019-08-15",70.9663,72.591,70.9253,72.4351,1866900.0],["2019-08-16",72.3776,73.0751,70.9253,72.8535,1500700.0],["2019-08-19",73.0094,73.5346,72.4597,73.3705,1644600.0],["2019-08-20",73.7643,74.0515,72.6156,72.6566,2286100.0],["2019-08-21",72.7797,73.3048,72.1725,72.9684,1074600.0],["2019-08-22",72.8699,73.2392,72.3858,72.9438,1322400.0],["2019-08-23",73.034,74.0104,71.713,72.0002,2110300.0],["2019-08-26",72.3366,72.7961,71.713,72.6976,2153000.0],["2019-08-27",73.1735,74.0268,72.993,72.993,3336700.0],["2019-08-28",73.4115,73.7233,72.7058,72.9356,1242900.0],["2019-08-29",73.3212,73.6822,72.7961,73.5838,1606100.0],["2019-08-30",73.7151,73.8463,73.0504,73.4853,1245500.0],["2019-09-03",73.3376,75.0279,73.0997,74.9787,1937300.0],["2019-09-04",75.6433,75.8976,75.1017,75.8648,2095900.0],["2019-09-05",75.2248,75.5776,73.6002,74.7407,2100900.0],["2019-09-06",74.8228,75.5776,74.8228,74.9869,1904900.0],["2019-09-09",74.6669,74.6997,73.5428,74.0187,1585600.0],["2019-09-10",73.272,73.6494,71.3684,72.1068,2472200.0],["2019-09-11",71.5489,72.5992,71.0484,71.9428,2735800.0],["2019-09-12",72.9274,73.2966,71.5735,71.754,2340200.0],["2019-09-13",71.393,71.8853,69.8997,70.1622,3001000.0],["2019-09-16",70.6463,71.754,70.2771,71.3274,2421000.0],["2019-09-17",71.9345,73.4115,71.7951,73.272,1743900.0],["2019-09-18",73.633,73.7479,72.1397,72.9274,1870800.0],["2019-09-19",73.0915,73.5838,72.952,73.272,1354500.0],["2019-09-20",73.6084,73.6166,72.7469,72.8617,3578200.0],["2019-09-23",72.714,73.7971,72.714,73.0751,1736400.0],["2019-09-24",73.272,73.994,72.6648,73.1653,2093600.0],["2019-09-25",73.2556,73.7233,72.8945,73.1653,1414100.0],["2019-09-26",73.5509,74.6012,73.2227,74.355,1290800.0],["2019-09-27",74.4371,74.7079,73.4279,74.0843,1862000.0],["2019-09-30",74.0433,74.7079,73.912,74.3797,2505500.0],["2019-10-01",74.0679,74.273,73.3622,73.4033,1680900.0],["2019-10-02",73.8956,74.2484,73.0094,73.6658,1525500.0],["2019-10-03",73.7151,75.4792,73.7151,74.9376,1514800.0],["2019-10-04",75.0443,75.4874,74.913,75.4546,1160000.0],["2019-10-07",74.7079,75.7581,74.6669,75.1099,1411700.0],["2019-10-08",75.3971,75.553,74.4535,74.8146,1143300.0],["2019-10-09",74.9705,75.5448,74.8966,74.954,889200.0],["2019-10-10",74.7981,75.3561,74.1335,75.1592,1476800.0],["2019-10-11",75.2166,75.3397,74.5274,74.8146,1456100.0],["2019-10-14",74.8966,75.3971,74.6012,75.3151,964400.0],["2019-10-15",75.4053,75.6105,74.2074,74.9869,1456200.0],["2019-10-16",74.5766,74.8556,73.6658,74.6833,1857200.0],["2019-10-17",74.7407,74.9705,74.2566,74.8146,2237600.0],["2019-10-18",74.7817,75.7992,74.6422,75.5612,1896800.0],["2019-10-21",75.3643,75.6679,74.6833,75.6597,1656900.0],["2019-10-22",75.9797,76.4474,75.2659,75.4218,2081700.0],["2019-10-23",75.4874,75.7745,74.3222,74.7653,3023000.0],["2019-10-24",74.8145,74.8966,74.0761,74.5356,1913100.0],["2019-10-25",73.9858,74.3141,71.9099,72.1725,2461700.0],["2019-10-28",72.0905,72.1233,71.1879,71.4176,3518600.0],["2019-10-29",75.5448,75.5448,72.9109,73.3868,3377300.0],["2019-10-30",72.9766,74.2648,72.9684,74.2238,1896800.0],["2019-10-31",74.232,75.0525,73.7643,74.4125,2069200.0],["2019-11-01",74.5356,74.7489,72.9274,73.871,1820500.0],["2019-11-04",73.3458,73.3458,71.0894,71.2945,1807800.0],["2019-11-05",70.7366,70.7366,68.9479,70.1951,3328900.0],["2019-11-06",70.6956,70.8597,69.2843,69.6371,2411200.0],["2019-11-07",68.9479,69.0217,67.7007,68.3079,2433400.0],["2019-11-08",68.1356,68.7592,67.8484,68.0043,1750400.0],["2019-11-11",68.193,68.6033,67.832,68.193,1281900.0],["2019-11-12",68.3671,69.1963,68.0769,68.2345,2512000.0],["2019-11-13",68.4335,69.1549,68.3257,68.9061,2313400.0],["2019-11-14",69.1217,69.4782,69.0139,69.3124,1558000.0],["2019-11-15",69.4451,69.8099,68.9973,69.6441,3593100.0],["2019-11-18",69.8016,70.8464,69.6773,70.3323,2264200.0],["2019-11-19",70.7884,70.9293,70.1582,70.5645,1434700.0],["2019-11-20",70.4982,70.7884,69.8099,70.3489,1306800.0],["2019-11-21",69.7768,70.1582,69.0637,69.2378,1646400.0],["2019-11-22",69.47,69.5612,68.6656,69.3622,1417000.0],["2019-11-25",69.6026,70.2992,68.9144,68.9807,4300500.0],["2019-11-26",69.2378,70.125,69.1466,70.1167,3373500.0],["2019-11-27",69.8763,71.1615,69.6773,71.1615,2085700.0],["2019-11-29",71.1118,71.4269,70.0255,70.125,1015800.0],["2019-12-02",69.868,70.1333,68.989,69.0139,1777100.0],["2019-12-03",69.5612,70.266,69.4036,69.5944,1828000.0],["2019-12-04",69.4119,69.9675,69.271,69.47,1968900.0],["2019-12-05",69.1383,69.7021,68.6242,69.7021,1944100.0],["2019-12-06",69.669,70.0753,69.1797,69.4617,1185100.0],["2019-12-09",69.47,69.6358,68.7568,68.9393,1697000.0],["2019-12-10",68.9393,69.0968,68.0603,68.5661,1603800.0],["2019-12-11",68.5578,68.6491,66.7834,67.3058,2528700.0],["2019-12-12",67.2063,67.5545,65.5147,65.6142,2239700.0],["2019-12-13",65.4567,66.1532,64.4533,65.2328,2664900.0],["2019-12-16",65.2079,65.4815,64.445,65.2328,2742800.0],["2019-12-17",65.523,65.6971,64.047,64.1797,2613800.0],["2019-12-18",63.8231,65.2411,63.6407,65.0006,2412000.0],["2019-12-19",65.1416,65.8298,64.5943,65.5479,2900200.0],["2019-12-20",66.6921,66.9907,66.1283,66.6673,5539100.0],["2019-12-23",66.7834,67.0155,65.9708,66.2112,1956300.0],["2019-12-24",66.1946,66.4517,65.9625,66.2776,425600.0],["2019-12-26",66.3522,66.7336,66.261,66.7336,758700.0],["2019-12-27",66.9243,67.2477,66.6673,67.1316,1050200.0],["2019-12-30",66.7917,67.198,66.5761,67.1731,2517700.0],["2019-12-31",67.2145,67.8199,67.1731,67.8116,2777200.0],["2020-01-02",68.0686,68.1101,66.3024,66.4517,2049100.0],["2020-01-03",66.0371,67.7121,65.9625,67.6209,1687000.0],["2020-01-06",68.0686,69.0056,67.7121,68.6491,2201200.0],["2020-01-07",68.4003,68.4418,67.3638,68.2013,1239500.0],["2020-01-08",67.9276,68.2925,67.5462,68.2179,2016800.0],["2020-01-09",68.1101,68.6242,67.8199,68.3754,1211900.0],["2020-01-10",68.4335,68.8564,68.2842,68.6574,1897400.0],["2020-01-13",68.4998,69.8182,68.4998,69.7104,1563800.0],["2020-01-14",69.5197,69.7104,68.8646,69.6773,2365700.0],["2020-01-15",69.8597,70.6474,69.7685,70.4401,1726500.0],["2020-01-16",70.4484,71.9327,70.2494,71.7668,1851700.0],["2020-01-17",71.8497,72.0736,71.3605,71.6341,2177900.0],["2020-01-21",71.7005,72.8199,71.6425,72.8033,1707700.0],["2020-01-22",72.9692,73.0604,71.2113,71.3108,2116100.0],["2020-01-23",71.402,72.3721,71.1366,72.339,2335100.0],["2020-01-24",72.3887,72.4551,71.6424,72.0985,1479000.0],["2020-01-27",71.8249,72.3556,71.6922,72.0322,1601000.0],["2020-01-28",71.9824,72.2809,71.7419,71.9326,1341900.0],["2020-01-29",72.1151,72.3141,71.5595,71.7503,1548100.0],["2020-01-30",71.4683,71.6093,70.6806,70.8133,3210100.0],["2020-01-31",70.9459,70.9625,70.0338,70.4069,2419200.0],["2020-02-03",70.5728,70.7469,69.8597,70.0338,2770500.0],["2020-02-04",70.1831,71.2113,69.8348,70.4401,1915000.0],["2020-02-05",70.1665,70.3572,69.4534,69.6607,1738400.0],["2020-02-06",70.0255,70.7718,69.6773,70.2079,2256200.0],["2020-02-07",70.2079,70.5645,69.669,69.7602,1581700.0],["2020-02-10",70.1499,70.9293,69.9509,70.5811,1834600.0],["2020-02-11",70.523,71.062,70.0006,70.3987,1891700.0],["2020-02-12",70.4318,71.3274,70.2577,71.1947,1412500.0],["2020-02-13",71.12,73.1599,71.0454,72.7204,2650800.0],["2020-02-14",73.1765,74.1052,72.9692,74.0637,2484500.0],["2020-02-18",74.0637,74.6193,73.7735,74.4949,2991600.0],["2020-02-19",74.4368,74.4368,72.5877,72.7536,2193400.0],["2020-02-20",72.8116,73.077,72.0571,72.9857,3168400.0],["2020-02-21",73.1616,73.84,72.8601,72.9522,2202000.0],["2020-02-24",72.634,73.3626,71.7295,72.5502,3017600.0],["2020-02-25",72.768,72.8099,69.4349,69.4851,3761900.0],["2020-02-26",69.6191,69.9122,67.3077,67.6008,3839900.0],["2020-02-27",66.7466,67.3914,63.2878,63.2962,3598400.0],["2020-02-28",62.8104,63.9662,60.2729,62.6597,5619700.0],["2020-03-02",63.0198,63.4302,61.0099,63.0282,5980800.0],["2020-03-03",63.2292,66.6963,62.7853,64.4938,6261700.0],["2020-03-04",65.7165,66.7968,65.0716,66.7047,2592700.0],["2020-03-05",65.7668,66.0096,63.1371,63.7903,4065100.0],["2020-03-06",62.0818,62.5257,59.5694,61.9395,5658000.0],["2020-03-09",58.1792,58.1792,54.2347,54.3352,5732100.0],["2020-03-10",55.8092,55.8678,51.0942,54.1091,5142400.0],["2020-03-11",52.4258,52.543,46.3457,47.3088,6277600.0],["2020-03-12",43.6742,43.6742,33.4487,38.4819,12651200.0],["2020-03-13",42.1165,43.8166,37.368,42.9456,9208100.0],["2020-03-16",37.1754,37.502,31.824,32.4688,7116800.0],["2020-03-17",33.3398,35.132,29.5628,32.3516,8052300.0],["2020-03-18",30.1406,30.8357,20.3255,27.8208,8833800.0],["2020-03-19",27.511,35.5675,25.7523,34.2694,7698400.0],["2020-03-20",35.6847,38.9006,34.6295,35.5256,11125500.0],["2020-03-23",34.1605,38.3897,31.8826,36.4217,7627100.0],["2020-03-24",38.9676,40.7933,35.8773,37.9961,7375700.0],["2020-03-25",38.2306,40.8687,35.8773,38.6577,8434200.0],["2020-03-26",39.6125,42.5269,37.3178,42.217,7642000.0],["2020-03-27",39.7967,42.3091,38.44,41.6224,4939200.0],["2020-03-30",40.743,41.3377,37.7114,39.512,5214200.0],["2020-03-31",39.0932,39.6041,37.2927,38.3395,6286900.0],["2020-04-01",35.9192,36.2207,32.5609,34.0014,5002900.0],["2020-04-02",33.7166,35.2576,31.4638,32.4856,3825400.0],["2020-04-03",31.6397,32.9127,30.3416,31.2042,5650000.0],["2020-04-06",34.328,35.9946,33.4989,35.601,5405200.0],["2020-04-07",37.5104,40.3746,37.0917,37.1838,5039500.0],["2020-04-08",38.0129,44.1683,37.2592,43.2052,5030400.0],["2020-04-09",45.2989,48.5734,45.2068,47.401,7865200.0],["2020-04-13",47.4261,47.7359,43.2973,43.9506,3596100.0],["2020-04-14",44.7462,46.4295,44.3274,44.6792,3245700.0],["2020-04-15",42.351,43.3978,40.1987,40.6426,3127800.0],["2020-04-16",41.0445,41.1199,39.0765,39.5622,2492900.0],["2020-04-17",41.5135,41.8736,40.2741,41.1199,4518200.0],["2020-04-20",39.6376,40.3913,37.904,38.0045,2844600.0],["2020-04-21",35.6512,37.033,35.1906,36.6227,3127900.0],["2020-04-22",37.9208,38.0883,36.7148,37.0917,2260800.0],["2020-04-23",37.435,37.9459,36.0448,36.1035,3409900.0],["2020-04-24",36.137,36.966,35.7182,36.8991,3339800.0],["2020-04-27",37.1168,38.9341,37.0582,38.4735,3253000.0],["2020-04-28",40.5337,41.3293,38.9257,41.0864,3697000.0],["2020-04-29",42.8786,44.3609,41.1953,44.0008,4084100.0],["2020-04-30",41.6726,43.155,41.547,42.9037,3994700.0],["2020-05-01",40.8352,40.8352,39.3194,39.6376,3325700.0],["2020-05-04",39.0095,40.5253,38.3144,40.4667,2199000.0],["2020-05-05",41.1785,41.9658,40.2154,40.3662,4909500.0],["2020-05-06",40.4499,40.6091,37.8705,37.9543,3521800.0],["2020-05-07",36.4719,39.2691,34.596,35.1739,10992400.0],["2020-05-08",35.3078,37.502,34.127,37.3094,6798900.0],["2020-05-11",36.7483,37.7281,35.1739,35.2241,5063400.0],["2020-05-12",35.2827,35.5256,32.6447,33.3063,7700800.0],["2020-05-13",32.7536,33.39,31.4136,31.7905,6717000.0],["2020-05-14",30.819,33.8339,30.216,33.7837,5266400.0],["2020-05-15",33.3147,34.2778,33.0216,34.0433,7250400.0],["2020-05-18",35.8883,38.7791,35.8883,38.3709,5163000.0],["2020-05-19",38.3624,39.2382,37.0191,38.4305,3241700.0],["2020-05-20",38.4135,39.1021,37.9543,38.8981,3423100.0],["2020-05-21",38.8981,39.8418,38.5665,39.4677,3393900.0],["2020-05-22",39.4847,40.6921,39.2892,40.6581,2387400.0],["2020-05-26",44.2971,45.0538,42.5286,43.4638,5301800.0],["2020-05-27",45.2833,45.887,43.4978,44.1185,4426300.0],["2020-05-28",44.6542,44.9092,43.1407,43.6509,3907600.0],["2020-05-29",42.8261,43.8294,41.8059,43.0812,7484100.0],["2020-06-01",42.9027,45.4364,42.7581,45.1218,3817800.0],["2020-06-02",45.802,46.8988,45.3853,46.5757,3958600.0],["2020-06-03",47.3919,50.4527,47.1793,50.1381,3951600.0],["2020-06-04",49.713,50.1381,48.6502,49.9171,3395600.0],["2020-06-05",53.5646,55.0015,51.7366,52.3742,6457100.0],["2020-06-08",53.4115,53.7431,51.8726,52.4168,4718100.0],["2020-06-09",50.4527,52.0852,49.7641,50.6738,4256000.0],["2020-06-10",50.1211,50.1211,47.1538,47.4174,3952400.0],["2020-06-11",43.6594,46.0315,43.1492,43.6509,5475500.0],["2020-06-12",46.7032,47.1623,44.2035,46.9668,3748100.0],["2020-06-15",44.8667,47.919,44.5946,47.715,3187500.0],["2020-06-16",50.7758,50.8183,47.9275,49.0073,2695100.0],["2020-06-17",49.5005,49.6705,47.4514,47.63,2681900.0],["2020-06-18",46.8052,47.919,46.6012,47.4514,2115200.0],["2020-06-19",48.3782,48.3782,42.6646,43.3618,11173700.0],["2020-06-22",44.178,44.7732,43.0132,43.6849,3795900.0],["2020-06-23",44.0505,44.5096,43.3533,43.7699,1944300.0],["2020-06-24",42.7666,43.1237,40.1139,41.9844,3551300.0],["2020-06-25",41.5848,42.7241,41.0492,42.6901,2619500.0],["2020-06-26",42.5796,43.0897,42.0184,42.2905,3829800.0],["2020-06-29",42.9367,43.6254,41.7974,43.5829,1826400.0],["2020-06-30",43.6764,44.6201,43.1067,43.9995,2983100.0],["2020-07-01",44.3736,45.9975,43.9315,45.6064,2569200.0],["2020-07-02",46.6692,46.9753,44.5351,44.7477,1855200.0],["2020-07-06",46.1761,46.1931,44.2631,44.4756,1447200.0],["2020-07-07",43.7614,43.7614,42.4095,42.4691,2267600.0],["2020-07-08",42.5286,42.8942,41.9079,42.5371,2562200.0],["2020-07-09",42.2905,42.4265,40.8451,41.8314,2291300.0],["2020-07-10",41.7038,43.0217,41.6528,42.9792,2452900.0],["2020-07-13",43.1492,43.4298,42.2395,42.5286,2069500.0],["2020-07-14",42.5966,43.3448,42.282,42.4606,1973500.0],["2020-07-15",43.8124,43.9485,42.6646,43.3958,2060600.0],["2020-07-16",42.9112,43.4638,42.112,42.4095,2147000.0],["2020-07-17",42.5966,43.6169,42.197,43.3533,2188400.0],["2020-07-20",42.9197,43.3193,41.7379,41.9164,2455400.0],["2020-07-21",42.5031,42.9112,41.9929,42.0695,1646700.0],["2020-07-22",41.8654,44.9432,41.5763,44.4926,3988900.0],["2020-07-23",43.94,44.6116,43.6934,44.161,2079500.0],["2020-07-24",44.3991,44.8157,43.4808,43.7189,2221400.0],["2020-07-27",43.5063,43.6254,42.6221,43.3703,1544500.0],["2020-07-28",43.3703,45.5214,43.3618,45.1813,2217700.0],["2020-07-29",45.7254,46.5332,45.2833,46.4992,2861000.0],["2020-07-30",45.4789,46.6352,45.2408,46.3546,2112500.0],["2020-07-31",46.1846,46.3376,44.8327,45.5384,4884800.0],["2020-08-03",44.8327,45.3003,44.1355,44.9517,2379600.0],["2020-08-04",44.9602,46.057,44.9602,45.3088,2809400.0],["2020-08-05",45.8275,45.938,44.7817,45.1898,2163400.0],["2020-08-06",45.2663,48.6247,44.7987,47.9616,3515700.0],["2020-08-07",47.6385,49.1774,47.2899,48.6162,3360900.0],["2020-08-10",48.5482,49.2879,47.885,48.8373,2421000.0],["2020-08-11",49.5515,49.8066,47.8935,48.1486,2887800.0],["2020-08-12",48.2761,48.5482,47.613,48.3867,1806100.0],["2020-08-13",48.1061,48.9563,47.3069,47.6045,1795700.0],["2020-08-14",47.63,49.1094,47.2729,48.2506,2100900.0],["2020-08-17",48.603,48.603,47.6748,48.1131,1977400.0],["2020-08-18",48.0014,48.0014,46.8669,47.2193,2288500.0],["2020-08-19",47.3998,47.5717,46.2309,46.3684,2433300.0],["2020-08-20",45.8269,47.8897,45.5949,47.3396,2201500.0],["2020-08-21",47.5803,48.328,46.9356,48.242,3258900.0],["2020-08-24",47.9928,49.368,47.5373,49.3508,2052100.0],["2020-08-25",49.2218,49.5055,48.5171,49.4969,3790100.0],["2020-08-26",49.2734,49.4797,47.5115,48.0014,2350300.0],["2020-08-27",47.7865,49.8665,47.7865,49.7805,2786500.0],["2020-08-28",49.8664,51.1127,49.1101,51.0955,2425300.0],["2020-08-31",50.6829,50.9064,49.3679,49.4367,2627800.0],["2020-09-01",48.9898,50.0813,48.5686,49.961,1386900.0],["2020-09-02",49.9696,51.6541,49.3765,51.5768,2724100.0],["2020-09-03",51.6971,52.8574,51.0525,51.955,2828400.0],["2020-09-04",52.0667,52.7543,51.0955,52.5308,3447500.0],["2020-09-08",52.2214,53.1152,51.5596,51.6112,3370500.0],["2020-09-09",52.0237,53.0551,51.3705,52.3331,2326200.0],["2020-09-10",51.8518,52.7371,51.4221,51.4479,1787900.0],["2020-09-11",51.4393,51.826,50.0383,50.597,2518100.0],["2020-09-14",51.1384,51.9292,51.0611,51.6713,2796300.0],["2020-09-15",51.4564,52.8058,51.4564,52.1784,4107900.0],["2020-09-16",52.3847,52.7886,51.3533,51.4565,4158100.0],["2020-09-17",50.8205,51.4737,49.3508,49.6602,4270500.0],["2020-09-18",49.1273,49.6859,48.4225,48.5171,4996800.0],["2020-09-21",47.331,47.6662,46.1106,46.5747,5014900.0],["2020-09-22",46.5403,47.8811,46.4629,47.0216,3804900.0],["2020-09-23",46.7122,47.1333,44.5721,44.6581,2726900.0],["2020-09-24",44.4002,45.6894,44.022,44.5807,2733700.0],["2020-09-25",44.426,45.8183,44.1853,45.7753,2539500.0],["2020-09-28",47.0989,47.2193,46.377,46.7466,2402900.0],["2020-09-29",46.4372,46.9528,45.8269,46.8411,2048800.0],["2020-09-30",47.4169,48.3366,46.3512,47.3482,3399200.0],["2020-10-01",47.4599,48.5171,46.6778,48.4913,4048400.0],["2020-10-02",47.6146,50.0125,47.1935,49.7977,2569000.0],["2020-10-05",50.0211,50.3391,48.6202,49.3937,3177700.0],["2020-10-06",49.7375,49.8063,48.3624,48.6976,3443800.0],["2020-10-07",48.9812,49.1875,47.8123,48.2163,2755000.0],["2020-10-08",48.6546,49.4195,48.3538,49.1789,3500900.0],["2020-10-09",49.557,49.557,47.9842,48.3967,1411800.0],["2020-10-12",48.5085,48.5085,47.4943,48.0186,1492200.0],["2020-10-13",47.4685,47.5974,45.9644,46.6348,2126600.0],["2020-10-14",46.6778,47.013,46.0848,46.2996,1948000.0],["2020-10-15",45.8441,47.7178,45.7582,47.3138,2292000.0],["2020-10-16",46.4286,47.5803,45.8441,46.652,2602100.0],["2020-10-19",47.0474,47.0474,45.105,45.1909,2135900.0],["2020-10-20",45.973,46.6778,45.7066,46.4887,1741900.0],["2020-10-21",46.1621,46.7723,45.6292,46.1621,2102900.0],["2020-10-22",46.0504,47.692,45.9129,47.4857,4269200.0],["2020-10-23",47.8467,48.603,47.5545,48.3538,1352800.0],["2020-10-26",47.7693,47.9498,47.0044,47.8725,2227100.0],["2020-10-27",47.8897,48.1647,46.3856,46.4372,1881000.0],["2020-10-28",45.5605,46.1363,44.7956,44.9159,3046400.0],["2020-10-29",44.9331,47.7178,44.4002,46.9528,3347300.0],["2020-10-30",46.6262,46.9958,45.1823,46.2137,1816100.0],["2020-11-02",46.4973,48.8179,45.9644,48.7663,2075200.0],["2020-11-03",49.5398,51.1642,48.9898,50.7173,2988600.0],["2020-11-04",50.5196,50.5196,48.921,48.9812,2150800.0],["2020-11-05",49.4195,49.5914,48.2936,48.8609,2682500.0],["2020-11-06",49.3164,49.8406,47.1247,47.7006,1895700.0],["2020-11-09",52.9668,62.7781,52.6974,57.929,7776800.0],["2020-11-10",58.3374,60.2753,57.2337,58.9544,5828200.0],["2020-11-11",58.6937,58.6937,56.356,56.9383,2745700.0],["2020-11-12",56.7558,57.338,54.4876,55.2524,2700200.0],["2020-11-13",54.5832,57.2946,54.5832,56.9817,2881600.0],["2020-11-16",58.7893,59.302,56.8166,57.7204,2664100.0],["2020-11-17",56.8166,57.929,55.852,57.3119,3328000.0],["2020-11-18",57.3206,58.1201,55.4175,55.4696,2352800.0],["2020-11-19",55.1307,56.7992,54.2008,56.6602,2916900.0],["2020-11-20",56.4255,56.5298,55.3393,56.0606,2015000.0],["2020-11-23",56.5472,57.1816,55.1046,55.3393,1926000.0],["2020-11-24",56.469,57.3119,56.104,56.8948,3082600.0],["2020-11-25",56.3821,56.9904,56.0084,56.7123,1862800.0],["2020-11-27",56.7036,56.7123,55.626,56.0866,703400.0],["2020-11-30",56.4429,56.4516,54.7136,54.7309,3714400.0],["2020-12-01",55.6869,56.0606,54.983,55.1742,1961800.0],["2020-12-02",54.4355,55.4522,54.2008,54.2964,2062200.0],["2020-12-03",53.4622,55.7825,53.4622,54.9134,2719600.0],["2020-12-04",55.6174,56.1475,55.2524,55.7912,2386200.0],["2020-12-07",56.0171,57.7899,56.0171,57.1121,3066300.0],["2020-12-08",56.7384,57.8247,56.2952,56.4429,3414900.0],["2020-12-09",56.6949,57.0425,56.0953,56.5038,3098400.0],["2020-12-10",55.8781,56.947,55.3393,55.6434,1951400.0],["2020-12-11",55.3306,55.9997,54.8266,55.8346,2120900.0],["2020-12-14",56.7645,56.8774,54.9221,54.9569,3389900.0],["2020-12-15",55.3306,57.2685,54.6354,57.2424,2409200.0],["2020-12-16",57.3554,58.3026,57.0078,57.7812,3326400.0],["2020-12-17",58.1375,58.3287,56.2865,57.3119,3185100.0],["2020-12-18",57.4249,57.7291,54.7831,55.6347,5336200.0],["2020-12-21",54.8961,55.5565,53.9228,54.4442,4141100.0],["2020-12-22",54.4181,54.7918,53.749,54.4616,3636400.0],["2020-12-23",54.3138,55.122,53.7229,54.1922,1564700.0],["2020-12-24",54.4702,55.2697,54.1574,55.2002,547500.0],["2020-12-28",55.2176,55.2958,54.3573,54.7223,4210400.0],["2020-12-29",55.2524,55.4001,54.4007,54.9048,1364400.0],["2020-12-30",54.9482,56.1214,54.87,55.4435,1195200.0],["2020-12-31",55.2263,56.2604,54.4963,56.1562,1424900.0],["2021-01-04",56.1735,56.2257,53.4448,53.5317,2235500.0],["2021-01-05",53.7055,54.4529,53.5317,53.8446,1986500.0],["2021-01-06",54.9569,56.4603,54.5224,56.1214,2458200.0],["2021-01-07",55.9302,56.0258,54.2182,55.009,1962700.0],["2021-01-08",53.9141,54.7657,53.3666,54.4702,1941000.0],["2021-01-11",54.1922,54.3138,53.0711,53.1667,1748200.0],["2021-01-12",53.4274,53.6447,52.7583,53.0885,2285700.0],["2021-01-13",53.3927,55.5044,53.3927,55.4522,1596900.0],["2021-01-14",55.6347,56.1301,55.0786,55.235,1319700.0],["2021-01-15",55.122,56.1909,54.5919,55.8346,2649000.0],["2021-01-19",55.5826,55.7043,52.6627,53.0103,2995100.0],["2021-01-20",52.8799,54.2878,52.5584,53.9923,3442000.0],["2021-01-21",53.4969,54.0879,52.8365,53.749,2244500.0],["2021-01-22",53.3318,54.983,53.1928,54.8092,2111300.0],["2021-01-25",54.3486,55.4001,53.4187,54.366,2182000.0],["2021-01-26",54.2964,55.0003,53.2189,53.6968,2218700.0],["2021-01-27",53.4274,53.5925,51.6025,51.9588,2102500.0],["2021-01-28",51.9935,54.9308,51.924,53.6881,2087200.0],["2021-01-29",53.158,53.7229,51.6633,52.6627,2746500.0],["2021-02-01",53.0016,54.3486,52.0196,54.3225,2166800.0],["2021-02-02",54.5832,54.7918,53.7576,54.027,2541100.0],["2021-02-03",53.2276,54.1922,52.2716,53.9575,2284800.0],["2021-02-04",54.3573,55.6782,53.9662,55.5391,2368000.0],["2021-02-05",55.6347,56.4342,55.4436,55.6347,1977400.0],["2021-02-08",55.3566,55.5652,54.7049,54.9308,1481300.0],["2021-02-09",55.6174,55.6174,54.2877,54.9482,2133800.0],["2021-02-10",54.9308,57.5292,54.5137,56.4255,2625100.0],["2021-02-11",56.4951,58.0941,56.0432,57.7291,2900200.0],["2021-02-12",57.6943,58.7458,57.4423,58.6676,2629400.0],["2021-02-16",58.7371,59.0934,57.6596,58.3722,3703100.0],["2021-02-17",58.0072,58.7545,57.0513,58.4764,1623500.0],["2021-02-18",58.685,59.4063,58.1723,59.2412,2414000.0],["2021-02-19",59.8813,60.3899,59.1272,59.969,2864100.0],["2021-02-22",59.627,62.6522,59.627,61.2843,3172400.0],["2021-02-23",61.9068,62.3716,61.0212,61.9068,2830800.0],["2021-02-24",62.2225,64.6339,62.205,64.5375,3675000.0],["2021-02-25",64.2656,65.0022,61.3106,61.6263,2754600.0],["2021-02-26",61.7578,61.9156,59.513,59.5393,3739800.0],["2021-03-01",60.6705,61.9858,60.0304,60.0479,2651800.0],["2021-03-02",60.1707,60.4425,59.1096,60.1707,2594700.0],["2021-03-03",59.6796,61.03,59.5832,60.5214,2741000.0],["2021-03-04",60.7757,61.7227,59.8287,61.144,2523600.0],["2021-03-05",61.4158,62.0472,60.0304,61.6087,2322400.0],["2021-03-08",62.2664,64.2744,61.3457,63.3362,2032900.0],["2021-03-09",63.4852,64.1955,62.8802,63.8009,2687400.0],["2021-03-10",63.7307,65.0548,62.7662,64.8619,2077900.0],["2021-03-11",64.6164,66.6419,64.1341,64.3358,2531600.0],["2021-03-12",64.5024,65.011,63.8009,64.9934,2342500.0],["2021-03-15",65.4845,65.8527,64.3621,65.3705,1947200.0],["2021-03-16",65.0899,65.1337,63.3186,63.9324,1954900.0],["2021-03-17",64.1078,65.1425,63.6694,64.6164,1514400.0],["2021-03-18",64.2218,64.441,62.696,63.0029,1605200.0],["2021-03-19",62.7925,63.6781,61.8192,62.0121,3552400.0],["2021-03-22",62.1524,62.7223,61.5298,62.2576,1410900.0],["2021-03-23",62.0822,62.7925,61.6613,62.2488,2425300.0],["2021-03-24",62.1787,63.3449,61.9068,62.4154,2830100.0],["2021-03-25",62.3102,62.8539,60.7582,62.3979,1685700.0],["2021-03-26",62.8363,64.4761,62.6171,64.3533,2233700.0],["2021-03-29",63.8798,64.0113,62.5382,62.8539,1546100.0],["2021-03-30",63.4677,64.9233,63.0994,63.9499,1865300.0],["2021-03-31",63.3975,63.8184,62.5557,62.81,2828800.0],["2021-04-01",63.1608,64.327,62.5557,64.2305,2178700.0],["2021-04-05",64.4848,64.7216,63.0205,63.8359,2175900.0],["2021-04-06",63.836,65.16,63.722,65.0285,2586500.0],["2021-04-07",64.9759,66.1597,64.9759,65.9404,3416400.0],["2021-04-08",66.0106,66.7998,65.7651,66.3087,2059500.0],["2021-04-09",66.1684,66.7296,65.7037,65.8615,1779200.0],["2021-04-12",66.4578,66.4578,65.3179,66.107,1894200.0],["2021-04-13",65.7914,66.8086,65.616,66.4578,1677800.0],["2021-04-14",66.5893,67.0015,65.7738,65.844,1358300.0],["2021-04-15",66.2386,67.1768,65.8615,66.8612,1888300.0],["2021-04-16",67.3434,67.4048,66.3087,66.3701,1190800.0],["2021-04-19",66.3613,66.3701,65.5634,65.6598,1492400.0],["2021-04-20",65.6598,66.9839,65.4845,66.7472,1837200.0],["2021-04-21",66.6682,67.3171,66.4841,66.9576,1424300.0],["2021-04-22",67.1505,67.361,66.2737,66.3175,1862100.0],["2021-04-23",66.7296,66.7998,65.8177,66.1509,1553000.0],["2021-04-26",66.6419,67.2119,66.3876,66.5455,1026500.0],["2021-04-27",66.6332,67.2557,66.3438,67.0541,1715000.0],["2021-04-28",66.8524,67.2382,66.0544,66.221,2318300.0],["2021-04-29",65.7651,67.9923,65.502,66.7121,1814000.0],["2021-04-30",66.2649,66.2736,65.502,65.7914,2734300.0],["2021-05-03",66.2035,67.5276,65.8615,67.0716,2119300.0],["2021-05-04",67.1593,67.5714,65.0811,65.6861,1432100.0],["2021-05-05",65.6861,65.6861,63.3098,63.7044,1738400.0],["2021-05-06",63.8447,64.555,63.757,64.4585,1322600.0],["2021-05-07",64.5637,65.8527,64.2744,65.502,1831100.0],["2021-05-10",66.0413,67.3232,65.5727,65.6965,2556900.0],["2021-05-11",65.3075,65.3075,63.8399,64.6179,1708200.0],["2021-05-12",64.4941,64.6798,62.5403,62.8055,1995800.0],["2021-05-13",62.7702,64.6975,62.7702,63.725,1874300.0],["2021-05-14",64.167,65.0865,64.1493,64.7328,1142400.0],["2021-05-17",64.6886,65.0776,64.1759,64.6444,1970600.0],["2021-05-18",64.6179,65.4224,64.0698,64.6533,1200400.0],["2021-05-19",63.9902,64.6002,63.0708,64.3792,1832900.0],["2021-05-20",64.1317,65.2191,63.893,64.9274,1712700.0],["2021-05-21",65.1042,65.838,64.4146,64.7859,1219600.0],["2021-05-24",65.4224,66.616,65.1484,66.0059,1384800.0],["2021-05-25",65.6877,66.448,65.4578,66.1562,1168800.0],["2021-05-26",66.2004,66.7574,65.8114,66.2977,1024500.0],["2021-05-27",66.7397,66.7397,65.5109,65.5109,1649700.0],["2021-05-28",66.0148,66.616,65.7319,66.1032,1552300.0],["2021-06-01",66.333,67.889,65.944,67.8095,1687300.0],["2021-06-02",68.0747,68.8881,67.5531,68.7997,2103300.0],["2021-06-03",68.782,68.8615,67.5796,67.8183,1644900.0],["2021-06-04",67.9951,67.9951,66.837,67.5884,1535100.0],["2021-06-07",67.7918,68.4902,67.3851,67.9598,1266300.0],["2021-06-08",68.3664,69.6661,68.0747,69.0914,2177000.0],["2021-06-09",69.4627,70.17,69.2329,69.7014,1563900.0],["2021-06-10",69.6837,70.2053,69.1268,69.9666,2016000.0],["2021-06-11",70.1258,70.4441,69.4539,70.4441,1253500.0],["2021-06-14",70.9126,71.9293,70.5236,71.7967,1787500.0],["2021-06-15",72.6101,72.8399,71.7083,71.7525,2742400.0],["2021-06-16",71.6464,72.7161,71.3104,71.4342,2150100.0],["2021-06-17",71.3547,71.8232,70.8419,71.2132,2149700.0],["2021-06-18",71.1248,71.2574,69.3831,69.4097,5532200.0],["2021-06-21",69.613,71.3458,69.2682,71.2397,1818200.0],["2021-06-22",71.6729,73.5384,71.5492,72.6897,3915900.0],["2021-06-23",72.6808,74.0953,72.3183,73.7948,2698200.0],["2021-06-24",73.9539,74.113,72.7515,73.7859,2259400.0],["2021-06-25",74.0865,74.281,73.7063,74.281,2230000.0],["2021-06-28",74.281,74.281,72.7957,73.3439,2535700.0],["2021-06-29",73.3792,74.113,73.0875,73.7417,1657400.0],["2021-06-30",73.892,74.4667,73.1317,73.4676,4388000.0],["2021-07-01",73.7417,74.7673,73.2201,74.0246,2249000.0],["2021-07-02",74.2633,75.1209,74.0246,75.0767,2208800.0],["2021-07-06",74.8026,75.4126,73.5649,75.2712,2390400.0],["2021-07-07",75.1032,75.3508,74.228,75.0325,2448900.0],["2021-07-08",74.3075,75.5187,73.9274,75.0501,2435900.0],["2021-07-09",75.4922,76.4647,75.0767,76.4116,1844900.0],["2021-07-12",76.005,77.614,76.005,77.3842,1806700.0],["2021-07-13",77.4018,77.7643,76.3763,76.8891,2904000.0],["2021-07-14",76.6327,78.5246,76.5266,77.9765,2672300.0],["2021-07-15",77.7201,78.4097,77.4991,78.3301,2088200.0],["2021-07-16",78.7722,79.391,78.6307,79.2849,2041300.0],["2021-07-19",78.2329,78.2329,74.3517,74.6435,3044300.0],["2021-07-20",75.0855,78.171,74.5374,77.8173,2259700.0],["2021-07-21",77.8881,79.0551,77.5875,77.7908,1591600.0],["2021-07-22",77.6759,77.7112,76.6503,77.225,1303600.0],["2021-07-23",77.8704,78.1445,76.9951,77.5875,1104200.0],["2021-07-26",77.1454,78.0472,76.2702,77.446,1582300.0],["2021-07-27",77.1896,78.3124,76.6857,78.0384,1629600.0],["2021-07-28",78.2328,78.2328,76.8714,77.2604,986800.0],["2021-07-29",77.2781,78.3566,77.2781,77.561,1218200.0],["2021-07-30",78.3124,79.1258,76.7299,76.7918,2386000.0],["2021-08-02",77.2515,78.8429,76.1906,76.2702,1246000.0],["2021-08-03",76.8183,77.1101,76.1376,77.0128,1656400.0],["2021-08-04",76.8714,77.1366,75.112,75.2358,1892000.0],["2021-08-05",75.7221,76.5619,75.4392,76.5443,1246600.0],["2021-08-06",76.7122,77.1896,75.0678,75.3065,2090900.0],["2021-08-09",75.2447,75.7221,74.6788,75.6425,1687100.0],["2021-08-10",75.5894,75.9696,75.0855,75.1828,3813100.0],["2021-08-11",75.628,75.628,74.6307,74.7553,1975000.0],["2021-08-12",74.9512,74.9512,74.1765,74.5683,1262900.0],["2021-08-13",74.5683,75.8506,74.3724,75.7883,2437600.0],["2021-08-16",75.4855,76.4027,75.2718,75.9219,1576700.0],["2021-08-17",75.4054,76.4383,75.0492,76.2157,1469300.0],["2021-08-18",76.091,76.1088,74.88,75.067,1882200.0],["2021-08-19",74.6752,75.6636,73.9272,74.8711,1999900.0],["2021-08-20",74.6307,75.4588,73.6066,74.9958,1853000.0],["2021-08-23",75.441,75.6725,74.319,74.9601,1071400.0],["2021-08-24",74.9779,75.3609,74.2567,75.2273,1312000.0],["2021-08-25",75.2718,76.3404,74.7999,75.5924,1544500.0],["2021-08-26",75.9575,76.3404,75.2095,75.3965,1426000.0],["2021-08-27",75.8506,77.0438,75.6903,76.2602,2041900.0],["2021-08-30",76.1801,76.7055,75.7705,76.3671,1565900.0],["2021-08-31",76.189,78.059,76.0643,77.9432,3051300.0],["2021-09-01",78.2905,79.2344,77.6939,78.522,2581000.0],["2021-09-02",78.7892,78.9495,77.3644,78.1391,2130200.0],["2021-09-03",77.8364,77.8364,76.3048,77.2487,2245700.0],["2021-09-07",77.1329,77.2041,75.0403,75.7705,2076100.0],["2021-09-08",75.4855,77.035,75.2362,76.5808,1443400.0],["2021-09-09",76.1445,78.0857,75.9219,76.6788,2941700.0],["2021-09-10",76.9281,78.0412,76.0465,77.1863,2231800.0],["2021-09-13",78.0323,79.0652,77.6583,78.5577,2403800.0],["2021-09-14",79.0385,79.1009,77.0261,77.9521,1632700.0],["2021-09-15",77.9788,77.9788,77.213,77.3644,1714500.0],["2021-09-16",77.3644,78.4864,76.9548,78.1926,1533400.0],["2021-09-17",77.5603,77.7651,76.2157,76.4294,3531800.0],["2021-09-20",75.726,77.3466,75.254,76.3582,1960700.0],["2021-09-21",76.8658,78.0501,76.4918,76.5274,1417600.0],["2021-09-22",77.1507,77.2754,75.9486,76.0822,1657000.0],["2021-09-23",76.3582,77.3377,76.1623,76.3493,1638400.0],["2021-09-24",75.9041,76.287,73.571,74.1765,1918800.0],["2021-09-27",74.3813,75.815,73.7046,73.7224,1733700.0],["2021-09-28",73.2237,74.3457,72.6627,73.9984,2203900.0],["2021-09-29",74.1854,75.0047,74.132,74.6129,1702700.0],["2021-09-30",75.1382,75.1382,73.1703,73.3751,2809100.0],["2021-10-01",73.9984,75.0492,73.4107,74.6663,1213000.0],["2021-10-04",74.3012,75.2006,74.0786,74.5594,1269800.0],["2021-10-05",74.6485,74.6485,72.7607,72.7874,1569700.0],["2021-10-06",72.2264,74.2745,71.2469,74.0875,2083200.0],["2021-10-07",74.6218,75.1204,73.6512,73.8471,1027400.0],["2021-10-08",73.7936,74.2121,73.4641,73.6333,766300.0],["2021-10-11",73.2148,74.2299,72.7607,73.7669,761000.0],["2021-10-12",73.7224,74.9512,73.4463,74.1676,1343100.0],["2021-10-13",73.8292,74.3012,73.2771,74.1676,1109800.0],["2021-10-14",74.7642,75.2985,74.506,74.7553,1729300.0],["2021-10-15",75.4232,75.5567,74.5505,74.8978,1472400.0],["2021-10-18",74.3902,74.8978,73.847,74.2299,1765600.0],["2021-10-19",74.6129,75.0403,74.2389,74.8622,1170400.0],["2021-10-20",74.8622,75.8595,74.7197,75.3163,1454700.0],["2021-10-21",75.5122,75.7438,73.8827,74.043,1553600.0],["2021-10-22",74.1142,74.7464,71.977,72.164,2352700.0],["2021-10-25",72.3422,73.0991,71.0064,72.1106,2843100.0],["2021-10-26",72.0928,72.4045,71.5941,71.6209,2415300.0],["2021-10-27",71.9414,73.6333,71.6031,73.286,2057700.0],["2021-10-28",73.2861,73.758,72.7963,73.669,1165700.0],["2021-10-29",73.2148,73.4107,70.8105,71.5942,3692500.0],["2021-11-01",71.5674,73.5443,71.1667,73.4196,1626600.0],["2021-11-02",73.856,73.9005,72.449,72.921,1866400.0],["2021-11-03",73.0011,74.1854,72.7963,73.7491,1631000.0],["2021-11-04",73.8738,74.0518,70.9797,71.6565,3057000.0],["2021-11-05",73.856,76.6075,72.2976,75.3341,2718100.0],["2021-11-08",75.2095,76.4651,74.7821,75.4766,2375100.0],["2021-11-09",75.7616,76.7945,74.9423,76.0376,2060000.0],["2021-11-10",76.1712,78.0412,76.1712,77.4802,3049500.0],["2021-11-11",77.2754,77.5425,75.726,75.8951,1868000.0],["2021-11-12",75.8239,76.5007,75.441,76.1801,1212100.0],["2021-11-15",76.7003,76.7003,74.7003,75.5433,1436300.0],["2021-11-16",75.5971,75.7855,74.3684,75.337,1994700.0],["2021-11-17",75.0142,77.5882,74.3774,77.3281,2343900.0],["2021-11-18",77.346,77.7138,76.4223,77.2653,1483200.0],["2021-11-19",77.2115,77.8393,75.2025,75.5074,2115100.0],["2021-11-22",75.0141,76.2339,74.6644,75.346,1618100.0],["2021-11-23",75.9828,77.5613,75.6778,76.9335,1567100.0],["2021-11-24",77.0142,78.2698,77.0142,78.0904,1512900.0],["2021-11-26",76.1711,76.4581,73.346,73.4716,1879400.0],["2021-11-29",73.8482,75.05,73.5254,73.5792,2684600.0],["2021-11-30",73.068,73.3998,71.041,71.4087,4177800.0],["2021-12-01",72.3146,73.6778,71.0859,71.1756,2148400.0],["2021-12-02",71.8034,74.2339,71.5612,73.6151,2401000.0],["2021-12-03",73.7496,74.0455,71.7047,72.1083,2880000.0],["2021-12-06",72.8886,75.2832,72.8886,74.476,1823100.0],["2021-12-07",75.3281,76.5478,74.9155,76.0366,2301700.0],["2021-12-08",76.2877,77.2743,75.7855,76.8617,2421100.0],["2021-12-09",76.3326,76.6465,75.4626,75.4716,1772800.0],["2021-12-10",75.9738,76.1711,73.7855,74.1801,2019800.0],["2021-12-13",73.7137,75.3819,73.3101,74.8348,2079500.0],["2021-12-14",74.8348,75.3281,72.8617,73.7137,2311000.0],["2021-12-15",73.9021,74.8617,73.4177,74.3953,2486100.0],["2021-12-16",74.4402,75.7586,73.7047,74.5299,2426700.0],["2021-12-17",74.5298,75.7406,73.4895,74.6195,7156500.0],["2021-12-20",71.9917,73.2204,71.7765,72.0455,2786000.0],["2021-12-21",72.8258,74.772,72.5029,74.1173,1474100.0],["2021-12-22",74.3953,74.772,73.624,74.4043,1952500.0],["2021-12-23",74.6644,74.9603,73.4805,74.2518,1228400.0],["2021-12-27",74.1263,75.4088,73.3101,75.3729,1381200.0],["2021-12-28",75.1308,76.0994,74.9873,75.9918,1224800.0],["2021-12-29",75.9649,76.5299,74.7451,76.3326,1219600.0],["2021-12-30",76.1711,77.4447,76.1711,77.0411,1380000.0],["2021-12-31",76.8797,77.7496,76.7541,76.9245,1301100.0],["2022-01-03",77.2743,78.1353,75.7047,76.7361,2170200.0],["2022-01-04",76.9424,79.5344,76.8797,79.0501,2885300.0],["2022-01-05",79.5254,80.3326,77.8662,78.0097,1770100.0],["2022-01-06",78.6375,79.1487,77.9738,78.5927,1297300.0],["2022-01-07",78.5747,80.207,77.8393,78.772,2817400.0],["2022-01-10",78.4043,78.5747,77.7317,78.512,2519700.0],["2022-01-11",78.4761,78.5478,76.0187,77.4267,1843200.0],["2022-01-12",77.1666,78.1891,77.077,77.4088,1888100.0],["2022-01-13",77.6061,79.1756,77.0232,78.6644,2236600.0],["2022-01-14",78.5568,79.086,77.4537,78.4851,1807100.0],["2022-01-18",78.3416,78.5478,77.1398,78.1891,2078800.0],["2022-01-19",78.7093,78.7989,76.6464,76.7092,2459300.0],["2022-01-20",77.2922,78.9604,76.9514,77.1128,2109500.0],["2022-01-21",77.7137,79.2115,77.3819,78.4851,3205500.0],["2022-01-24",77.7406,77.8931,74.6823,77.1487,3765500.0],["2022-01-25",76.216,77.0949,74.763,76.7092,3023700.0],["2022-01-26",77.1397,78.79,74.5747,75.2025,2667200.0],["2022-01-27",75.7944,77.3371,74.5388,74.8168,2660300.0],["2022-01-28",74.8168,75.4357,72.3415,75.3908,3123300.0],["2022-01-31",74.7899,77.6958,74.7899,77.6958,4174000.0],["2022-02-01",77.1308,77.4537,75.4088,75.929,2082000.0],["2022-02-02",76.3595,77.3101,75.9559,76.0994,1945800.0],["2022-02-03",75.7586,75.8303,74.1442,74.2249,1624200.0],["2022-02-04",73.2922,73.7137,70.7809,72.1352,2114900.0],["2022-02-07",72.198,72.7989,72.0186,72.4043,1770300.0],["2022-02-08",72.6375,72.9065,71.4088,71.7406,1844300.0],["2022-02-09",72.7002,73.4536,72.1621,73.3639,2129500.0],["2022-02-10",72.6106,73.7406,71.8572,72.3594,2113100.0],["2022-02-11",72.3595,72.9873,71.0769,71.8482,2597000.0],["2022-02-14",72.1621,72.9424,70.9693,71.4536,2205000.0],["2022-02-15",71.9827,72.9334,71.5971,72.7899,2775700.0],["2022-02-16",75.7586,75.7586,74.0455,75.2384,4564500.0],["2022-02-17",74.6195,75.2294,73.0142,73.6689,3394100.0],["2022-02-18",73.1845,75.5971,73.059,74.3146,3612300.0],["2022-02-22",74.207,74.8079,73.5164,74.4043,3631800.0],["2022-02-23",74.5298,75.3281,72.4222,72.5478,2212400.0],["2022-02-24",71.1756,73.8303,70.8078,73.5612,2335400.0],["2022-02-25",74.1442,75.7227,73.3998,75.6151,2241500.0],["2022-02-28",74.6304,76.1842,74.4497,75.2447,4314300.0],["2022-03-01",75.335,75.6331,73.2391,74.3864,2044900.0],["2022-03-02",74.9375,76.9792,74.8923,76.2023,2146800.0],["2022-03-03",76.4643,77.2051,75.4615,77.1238,1840600.0],["2022-03-04",76.3197,78.8131,76.3197,78.6686,2521700.0],["2022-03-07",78.5873,79.9062,78.4247,78.524,2089400.0],["2022-03-08",78.5782,80.8277,77.9007,79.7978,2682700.0],["2022-03-09",80.8548,81.3969,80.0237,80.1863,1768600.0],["2022-03-10",79.5901,81.704,78.8764,81.704,2155200.0],["2022-03-11",82.8875,83.809,82.0925,82.3997,2790200.0],["2022-03-14",82.9236,83.8722,82.1467,82.1828,2450900.0],["2022-03-15",82.5171,83.1043,80.8187,81.4872,1306900.0],["2022-03-16",82.0112,82.9146,80.1502,81.9479,2142900.0],["2022-03-17",81.7763,83.547,81.4782,83.1224,1938700.0],["2022-03-18",82.7972,83.8361,82.5171,83.2669,3593700.0],["2022-03-21",83.6735,84.2245,83.0953,83.7457,1602800.0],["2022-03-22",84.2878,85.4712,83.4928,83.6735,2588100.0],["2022-03-23",83.8361,84.36,82.5081,83.8632,1759200.0],["2022-03-24",83.8361,85.6248,83.3211,85.5164,2256900.0],["2022-03-25",85.8236,87.0161,85.7965,86.9257,1488700.0],["2022-03-28",87.2058,87.278,86.4108,86.9619,1653200.0],["2022-03-29",87.5491,88.9584,87.26,88.8138,2635600.0],["2022-03-30",88.3441,88.7596,87.4768,88.4073,1839200.0],["2022-03-31",88.4073,88.6783,86.8173,86.8534,2689000.0],["2022-04-01",87.6304,88.3983,87.2871,88.3712,1969800.0],["2022-04-04",89.5727,89.8256,87.3232,88.2356,2186400.0],["2022-04-05",87.7839,88.7687,85.95,86.4469,1930300.0],["2022-04-06",86.2753,87.8923,85.4441,87.6846,1997500.0],["2022-04-07",87.4045,87.6755,86.1397,86.9889,1973000.0],["2022-04-08",87.4587,87.7388,86.9528,87.6123,1275700.0],["2022-04-11",87.7568,88.2176,86.8354,87.0612,1448200.0],["2022-04-12",87.0522,88.0098,85.9681,87.2329,2048500.0],["2022-04-13",87.6304,88.0821,86.6818,87.54,1647900.0],["2022-04-14",87.9917,88.9132,86.6005,86.7541,1697800.0],["2022-04-18",86.5824,87.2961,86.3385,87.1696,2233400.0],["2022-04-19",87.7568,88.317,86.7179,87.4316,1575900.0],["2022-04-20",87.2961,88.6693,87.0793,88.0911,2441800.0],["2022-04-21",88.4615,88.7777,87.7478,87.9014,2477900.0],["2022-04-22",87.0612,87.4858,85.5796,85.7693,1917600.0],["2022-04-25",85.6881,86.4921,84.8298,86.3295,2366900.0],["2022-04-26",86.0855,87.0793,85.6158,86.0584,1957400.0],["2022-04-27",86.2572,86.3837,83.8722,84.2336,1910900.0],["2022-04-28",84.2065,85.5074,83.6825,85.3176,1484000.0],["2022-04-29",85.1008,85.4803,81.8395,82.0383,2480300.0],["2022-05-02",82.5532,83.4115,80.0327,81.4149,2449200.0],["2022-05-03",81.7311,83.3934,79.9424,81.9299,4185600.0],["2022-05-04",81.5233,82.0021,79.4184,81.5053,2895900.0],["2022-05-05",81.3427,82.3274,80.5838,81.2794,2418700.0],["2022-05-06",80.2405,80.5115,78.7951,79.8882,2646700.0],["2022-05-09",79.2919,80.3037,78.3434,78.6505,2632400.0],["2022-05-10",79.319,79.6714,76.8076,77.5122,3375000.0],["2022-05-11",77.196,80.2676,76.645,78.5873,3329300.0],["2022-05-12",78.7228,78.7499,77.2864,78.6686,2111600.0],["2022-05-13",79.1745,79.9062,78.524,79.834,2224900.0],["2022-05-16",80.1953,80.5928,79.7798,80.2676,1790800.0],["2022-05-17",80.891,81.0355,79.59,80.9994,2502700.0],["2022-05-18",81.6498,81.9299,79.3552,79.6985,2048600.0],["2022-05-19",79.1564,80.3399,78.6595,79.0661,2132100.0],["2022-05-20",80.2496,80.5115,78.5511,79.5991,2464100.0],["2022-05-23",80.2814,80.9636,79.2079,79.7901,2151900.0],["2022-05-24",79.6446,80.4451,77.9434,80.436,2258100.0],["2022-05-25",80.1631,81.1911,80.1631,80.9182,2051000.0],["2022-05-26",81.6186,82.0371,80.345,80.5816,1960400.0],["2022-05-27",80.9091,82.1917,80.8818,82.028,2133900.0],["2022-05-31",81.1911,81.5822,80.6544,81.0455,7252500.0],["2022-06-01",80.9181,81.1001,78.6257,80.1995,2352000.0],["2022-06-02",79.9448,80.9273,78.4893,80.8454,1914900.0],["2022-06-03",80.618,80.9181,79.5536,80.0539,1538900.0],["2022-06-06",80.6998,80.6998,78.9714,79.2716,1425500.0],["2022-06-07",79.0624,81.373,79.0624,81.2365,1899300.0],["2022-06-08",80.9,81.0455,77.9343,78.2163,1967800.0],["2022-06-09",77.5704,78.0981,75.6601,75.7146,1956000.0],["2022-06-10",74.9687,75.7147,74.3319,74.6594,2234800.0],["2022-06-13",73.0128,73.5314,70.4657,70.8204,2500100.0],["2022-06-14",70.775,71.5118,69.8471,70.4566,2823000.0],["2022-06-15",71.1479,72.3033,70.2746,71.3663,3573200.0],["2022-06-16",70.4202,71.7393,69.7106,70.684,2754800.0],["2022-06-17",70.4293,71.9849,69.6469,70.6385,9174300.0],["2022-06-21",71.0115,73.2767,71.0115,71.5755,2525700.0],["2022-06-22",71.0752,73.6496,71.0752,72.5671,2282100.0],["2022-06-23",73.0037,74.6685,72.3579,74.3319,2668100.0],["2022-06-24",74.6594,76.2878,74.2045,75.8329,3299700.0],["2022-06-27",75.6055,77.0246,75.0324,75.6601,1992600.0],["2022-06-28",76.215,77.1065,75.2689,75.3962,1454700.0],["2022-06-29",75.2143,76.1331,75.2143,75.7146,1529400.0],["2022-06-30",75.369,75.9512,74.4956,74.9141,2500500.0],["2022-07-01",74.5412,75.8784,74.1682,75.6965,1724900.0],["2022-07-05",75.2598,75.369,72.7672,74.9232,1819000.0],["2022-07-06",75.2598,75.9239,74.2682,74.2955,1347400.0],["2022-07-07",74.1955,75.0142,73.8498,74.341,1439600.0],["2022-07-08",74.3683,75.2689,74.1136,74.6958,1336900.0],["2022-07-11",74.6139,75.1415,74.1136,74.6958,971000.0],["2022-07-12",74.2955,75.9785,74.2409,74.996,1467900.0],["2022-07-13",74.1773,74.7777,73.5223,74.5138,2150400.0],["2022-07-14",73.2312,74.2864,72.5762,72.8673,2771100.0],["2022-07-15",73.8589,74.1227,72.9674,73.8862,2078600.0],["2022-07-18",74.1227,74.4411,73.1493,73.495,1586600.0],["2022-07-19",73.8498,74.8777,73.4131,74.714,2123200.0],["2022-07-20",74.623,75.1415,73.6587,74.0408,1551800.0],["2022-07-21",73.7315,73.9953,72.0667,73.9862,1696000.0],["2022-07-22",74.8504,75.6873,74.3865,75.3508,1686000.0],["2022-07-25",75.096,76.588,74.714,76.5243,1745800.0],["2022-07-26",76.9518,77.6159,76.588,77.252,2263200.0],["2022-07-27",77.0337,77.8889,76.5152,76.8973,1392900.0],["2022-07-28",77.3521,78.2709,76.8427,78.2163,1561600.0],["2022-07-29",78.2345,78.9896,77.7069,78.5438,3905700.0],["2022-08-01",78.3801,78.8804,78.1163,78.2163,1322100.0],["2022-08-02",78.0799,78.5347,76.0512,76.1149,1853700.0],["2022-08-03",76.2969,76.9427,74.9414,74.9687,2280100.0],["2022-08-04",75.0506,75.0506,73.213,73.686,2569700.0],["2022-08-05",73.2311,73.6678,71.9939,73.3949,2911100.0],["2022-08-08",74.2773,74.9687,73.9134,74.2318,2063600.0],["2022-08-09",74.3592,75.3235,74.1045,75.1961,2889100.0],["2022-08-10",75.0961,75.9512,73.5223,75.7874,2909100.0],["2022-08-11",75.278,75.6783,73.4586,73.8952,2985900.0],["2022-08-12",74.5775,75.3144,74.2955,75.2234,1954800.0],["2022-08-15",75.2052,75.3962,73.9589,74.3137,1249100.0],["2022-08-16",74.1408,74.2136,73.0219,73.3767,1986300.0],["2022-08-17",72.9219,74.4866,72.8855,74.2046,1922600.0],["2022-08-18",74.2136,74.5775,72.2942,72.7763,2531300.0],["2022-08-19",72.6308,72.9401,71.9394,72.3942,4554100.0],["2022-08-22",72.22,72.7976,71.6242,72.5501,2459300.0],["2022-08-23",72.3117,72.5226,70.6433,70.7258,2562500.0],["2022-08-24",70.5608,71.6792,70.5058,71.0558,2594200.0],["2022-08-25",71.45,72.3026,71.23,72.275,1845800.0],["2022-08-26",72.4034,72.4034,70.8266,70.8908,1757200.0],["2022-08-29",70.6433,71.2025,70.0932,70.4966,1868700.0],["2022-08-30",70.5424,71.0558,69.6349,69.7724,2084100.0],["2022-08-31",70.4599,71.1566,70.1299,70.2674,4030300.0],["2022-09-01",69.8824,70.2399,69.4882,70.2032,2017500.0],["2022-09-02",70.6983,71.1108,69.2407,69.5157,1679700.0],["2022-09-06",70.0657,70.5883,69.2499,69.9282,1896300.0],["2022-09-07",69.8916,71.3308,69.7815,71.2025,1435400.0],["2022-09-08",70.8358,71.6883,69.9099,70.0107,2306400.0],["2022-09-09",70.2949,71.1841,69.6532,71.1291,2547900.0],["2022-09-12",71.5508,72.6784,71.4133,71.7433,2309900.0],["2022-09-13",70.5883,70.9,68.874,68.9473,2490200.0],["2022-09-14",68.3973,68.9198,66.573,67.8197,3786900.0],["2022-09-15",67.7372,68.0489,66.5638,66.683,2928700.0],["2022-09-16",66.518,66.8847,64.6845,66.7563,7662000.0],["2022-09-19",65.9863,66.903,64.9412,65.3079,2818400.0],["2022-09-20",64.5195,64.7945,63.3736,63.7678,2249500.0],["2022-09-21",64.2078,64.9687,63.2269,63.2453,2023300.0],["2022-09-22",62.9886,63.0986,61.641,62.5669,1982600.0],["2022-09-23",61.7602,62.8602,60.4767,61.1551,2723900.0],["2022-09-26",60.8801,60.9351,59.2208,60.2934,3006000.0],["2022-09-27",60.8618,61.2376,58.8266,58.955,2467200.0],["2022-09-28",59.5692,60.44,58.7074,59.9725,1846500.0],["2022-09-29",59.2483,59.5508,57.4332,58.0566,2844400.0],["2022-09-30",58.3957,59.285,57.7174,58.9641,3208500.0],["2022-10-03",59.6792,60.3851,58.5333,59.9359,2560500.0],["2022-10-04",59.9175,60.8068,58.1207,59.0191,4330900.0],["2022-10-05",58.2032,58.2949,56.544,57.1307,3007100.0],["2022-10-06",56.819,57.0023,54.6097,54.7838,2802100.0],["2022-10-07",54.4538,54.7747,53.3171,53.7204,2773300.0],["2022-10-10",53.3079,53.7021,52.5837,52.5928,3556200.0],["2022-10-11",52.8129,53.5738,51.8136,53.3262,3054800.0],["2022-10-12",53.097,53.4546,52.1803,53.0879,2439500.0],["2022-10-13",52.2353,54.3163,51.7953,54.243,2623000.0],["2022-10-14",54.9122,54.9122,52.932,53.0237,2731200.0],["2022-10-17",53.8579,55.0772,53.3721,54.9855,2579500.0],["2022-10-18",55.7464,56.4248,55.0313,55.618,2359900.0],["2022-10-19",54.9855,55.4714,54.2063,54.3896,1709100.0],["2022-10-20",54.3805,54.9213,53.7204,54.0688,1832500.0],["2022-10-21",53.9954,54.1513,52.4462,53.0604,5553000.0],["2022-10-24",53.4179,53.6929,51.942,52.7212,3645700.0],["2022-10-25",52.9962,55.3889,52.9962,55.3339,2659900.0],["2022-10-26",55.4714,56.1956,55.1597,55.3705,3869900.0],["2022-10-27",55.8747,56.5256,54.7013,54.9488,2349300.0],["2022-10-28",55.013,56.5531,54.683,56.3789,2167800.0],["2022-10-31",55.7464,56.764,55.6089,55.9572,2275500.0],["2022-11-01",55.6547,56.0031,54.8755,55.0955,1806300.0],["2022-11-02",55.0955,55.6731,53.9129,53.9588,2287800.0],["2022-11-03",53.3171,53.9771,52.3453,53.5371,2578300.0],["2022-11-04",53.9954,56.3056,53.8304,55.8747,3314900.0],["2022-11-07",56.6081,57.1307,55.6731,56.3423,2523900.0],["2022-11-08",59.9267,62.8327,59.4317,60.9718,5087400.0],["2022-11-09",60.7334,62.4844,60.6967,60.9626,4330400.0],["2022-11-10",62.4844,65.0329,62.4752,64.2262,4430100.0],["2022-11-11",64.4554,65.7571,64.4554,65.6196,3011900.0],["2022-11-14",65.0787,65.6104,64.2995,64.437,2378400.0],["2022-11-15",65.2346,65.2896,63.3553,64.0887,2800200.0],["2022-11-16",63.9511,64.0153,62.2918,62.521,2600100.0],["2022-11-17",61.5775,62.188,60.7543,61.7163,2407500.0],["2022-11-18",62.7615,62.8818,61.559,62.6968,3805000.0],["2022-11-21",62.6598,63.1223,61.8735,63.0668,2266900.0],["2022-11-22",63.0668,63.8253,62.7893,63.6866,1885700.0],["2022-11-23",63.3535,64.26,63.261,64.149,1577400.0],["2022-11-25",64.2415,64.5005,63.816,64.3155,956600.0],["2022-11-28",64.0011,64.6023,61.3185,61.6423,3256700.0],["2022-11-29",61.8735,64.0473,61.7995,64.0103,2401800.0],["2022-11-30",63.9178,66.1656,63.4738,65.703,9642500.0],["2022-12-01",66.0915,66.7853,65.2683,65.666,3345700.0],["2022-12-02",65.1111,66.1656,64.4358,65.7493,2195100.0],["2022-12-05",65.2221,65.8326,64.704,64.9261,2978900.0],["2022-12-06",65.2313,65.2313,62.8355,63.0853,3516500.0],["2022-12-07",59.931,61.0318,59.2188,60.1253,10394800.0],["2022-12-08",60.3103,61.67,60.153,60.7728,3756800.0],["2022-12-09",60.6895,62.0308,60.3935,61.67,2779500.0],["2022-12-12",61.6885,61.8735,60.116,60.8005,3023800.0],["2022-12-13",62.7338,62.965,60.2825,61.2908,4433500.0],["2022-12-14",61.2445,63.4368,61.041,62.299,3234400.0],["2022-12-15",61.6423,62.521,61.3093,62.0863,2512500.0],["2022-12-16",61.0965,61.5683,58.8118,59.4963,8289900.0],["2022-12-19",59.376,59.5888,58.3585,58.9228,2413200.0],["2022-12-20",58.2845,59.1355,57.9238,58.784,2380600.0],["2022-12-21",59.265,60.2085,58.858,59.1725,1777300.0],["2022-12-22",58.4325,59.7275,58.2753,59.6905,1737900.0],["2022-12-23",59.561,60.1993,59.006,60.19,1148100.0],["2022-12-27",60.1808,61.374,60.042,60.9948,1758000.0],["2022-12-28",61.115,61.6238,59.783,59.9773,1648300.0],["2022-12-29",60.56,61.2723,59.894,60.893,1422000.0],["2022-12-30",60.7173,61.0595,59.9125,60.634,1189700.0],["2023-01-03",61.522,62.1418,60.5693,61.929,3086400.0],["2023-01-04",62.6135,64.2045,62.4285,63.6773,2263700.0],["2023-01-05",63.002,63.4738,61.6885,62.336,1761800.0],["2023-01-06",62.6505,64.7503,62.3453,64.5468,1685000.0],["2023-01-09",64.8336,65.0371,63.9641,64.0751,2207200.0],["2023-01-10",63.5663,63.8345,62.8633,63.816,2091100.0],["2023-01-11",64.3803,66.5911,64.3155,66.4431,2144700.0],["2023-01-12",66.6003,67.2756,66.2118,66.6928,2403200.0],["2023-01-13",66.1841,66.5541,65.5181,65.8141,1376800.0],["2023-01-17",65.9435,66.6835,65.7215,66.332,1583000.0],["2023-01-18",66.7946,67.0536,66.0083,66.2766,2985100.0],["2023-01-19",65.9435,66.8593,65.9435,66.2766,2002200.0],["2023-01-20",66.4431,67.4421,65.9436,67.3681,1843700.0],["2023-01-23",67.2663,68.9313,66.7853,68.7093,2051200.0],["2023-01-24",68.2931,69.3013,67.9878,69.2643,1528100.0],["2023-01-25",69.0978,69.2273,67.9046,68.3208,1502800.0],["2023-01-26",68.6168,68.8296,68.1081,68.6168,1274800.0],["2023-01-27",68.7278,69.9026,67.9601,69.5511,2091600.0],["2023-01-30",69.2458,69.6343,68.8758,68.9313,2349600.0],["2023-01-31",68.8018,69.4678,68.3208,69.4123,2601900.0],["2023-02-01",69.3476,69.7638,68.0156,69.2643,2266400.0],["2023-02-02",69.8286,70.9663,69.2088,70.5501,1930800.0],["2023-02-03",69.5233,70.1893,68.7463,70.1338,1648700.0],["2023-02-06",69.3106,69.7083,68.1543,68.9313,1987100.0],["2023-02-07",68.5243,69.9673,68.2191,69.3013,2332500.0],["2023-02-08",69.1348,69.7823,68.7278,69.3753,1650200.0],["2023-02-09",69.8841,69.8841,68.0896,68.4411,2483500.0],["2023-02-10",68.2006,69.9211,68.0341,69.6343,2016700.0],["2023-02-13",69.7361,70.5593,69.6343,70.1986,1298700.0],["2023-02-14",69.8471,70.6611,69.5141,70.0691,1735600.0],["2023-02-15",69.4308,70.1431,69.1903,70.0413,1865000.0],["2023-02-16",68.6538,72.6498,68.1821,72.1966,2938100.0],["2023-02-17",72.4278,72.6128,71.3271,71.5953,2544000.0],["2023-02-21",71.3548,71.6971,70.1431,71.0588,2300900.0],["2023-02-22",71.4011,72.0486,69.8378,69.9488,2199800.0],["2023-02-23",70.1708,70.7073,69.4586,70.4576,1680500.0],["2023-02-24",69.3753,69.9858,68.4133,69.2551,1927600.0],["2023-02-27",69.9918,70.5141,68.7515,69.2644,1199700.0],["2023-02-28",69.6281,69.7867,68.938,69.1245,4664400.0],["2023-03-01",68.5929,68.7515,66.6904,68.1639,2665900.0],["2023-03-02",67.8935,69.4323,67.8095,69.339,1677800.0],["2023-03-03",69.8146,70.7286,69.6654,70.2343,1979800.0],["2023-03-06",70.5048,70.8591,69.8613,70.1224,2880800.0],["2023-03-07",69.9825,69.9825,68.7888,68.9846,4827600.0],["2023-03-08",68.7235,70.3649,68.6209,69.6841,1732700.0],["2023-03-09",69.4789,69.8892,67.5018,67.5671,4593000.0],["2023-03-10",66.9982,67.4458,63.1559,63.2584,4106300.0],["2023-03-13",62.6989,64.9558,62.2232,64.5454,2710300.0],["2023-03-14",65.8138,66.7744,65.4221,66.737,2347200.0],["2023-03-15",65.9257,66.5225,65.2262,66.4479,2623800.0],["2023-03-16",65.7858,66.5412,64.7413,66.0749,2916400.0],["2023-03-17",65.4687,66.364,63.9579,64.1164,4939900.0],["2023-03-20",64.4801,65.1889,64.0325,64.4708,3012000.0],["2023-03-21",64.9651,65.4967,64.3962,64.7133,2465200.0],["2023-03-22",64.3403,64.5081,61.645,61.7103,2457100.0],["2023-03-23",61.8222,62.8481,61.2347,61.3279,1743900.0],["2023-03-24",61.0295,63.0066,60.787,62.932,1576700.0],["2023-03-27",63.417,63.762,62.96,63.3051,1765100.0],["2023-03-28",62.9134,64.4708,62.531,64.1351,2056500.0],["2023-03-29",65.077,65.9537,64.9838,65.2449,1984000.0],["2023-03-30",65.8697,66.392,65.4221,66.1682,1610100.0],["2023-03-31",66.4479,66.9236,65.5433,66.8583,3648400.0],["2023-04-03",67.1101,67.7536,66.3454,66.8956,2702700.0],["2023-04-04",67.0448,67.2033,65.3568,65.6366,2150300.0],["2023-04-05",65.6086,66.4573,65.4034,65.8044,1612200.0],["2023-04-06",66.8396,67.2966,65.7392,66.7277,1858200.0],["2023-04-10",66.4386,67.9494,66.1308,67.9121,1305100.0],["2023-04-11",69.1805,70.1037,68.6489,69.3297,2369400.0],["2023-04-12",70.0851,70.2809,69.3856,69.6001,1839000.0],["2023-04-13",69.6934,69.9079,68.3784,69.4789,2032500.0],["2023-04-14",69.7867,70.0571,68.6955,69.0965,1677100.0],["2023-04-17",69.1805,70.1877,69.1245,70.169,1753400.0],["2023-04-18",70.1037,70.4395,69.6188,70.3649,1357400.0],["2023-04-19",69.824,71.1669,69.8053,71.111,1296600.0],["2023-04-20",71.0643,71.1669,70.1783,70.7659,1239400.0],["2023-04-21",70.9524,71.083,69.9918,70.5327,1494700.0],["2023-04-24",70.8312,70.9337,69.4416,70.253,1848800.0],["2023-04-25",69.9825,71.4933,69.7307,71.2415,2247700.0],["2023-04-26",70.9711,71.7544,70.6446,71.0363,2619800.0],["2023-04-27",71.0643,72.743,71.0643,72.7337,2109900.0],["2023-04-28",72.9762,73.9274,72.7057,73.8808,2314000.0],["2023-05-01",73.6756,74.2818,72.8549,72.9855,2025200.0],["2023-05-02",72.8456,73.1813,71.5866,72.1368,2531900.0],["2023-05-03",72.8736,73.7129,71.2975,72.2953,2281500.0],["2023-05-04",72.4632,72.9388,70.8125,71.7171,2234100.0],["2023-05-05",72.0063,73.657,71.6612,73.4518,1697200.0],["2023-05-08",72.1461,72.7337,71.0643,71.1856,4200500.0],["2023-05-09",71.2042,73.4145,70.8778,73.0414,4261000.0],["2023-05-10",73.4891,74.3284,72.6964,74.03,2426300.0],["2023-05-11",73.4891,74.5149,72.9202,73.8155,2530200.0],["2023-05-12",73.7875,74.2258,73.4891,73.9554,1887300.0],["2023-05-15",74.3501,75.4121,73.852,75.3087,2221400.0],["2023-05-16",75.4685,75.4685,72.8182,72.8652,2166300.0],["2023-05-17",73.1283,73.2505,71.7938,72.8464,1911000.0],["2023-05-18",72.3671,73.1377,71.869,72.2543,1943100.0],["2023-05-19",72.6114,72.8558,71.54,71.9348,1848000.0],["2023-05-22",72.0287,72.7618,71.7186,71.8878,1457800.0],["2023-05-23",71.8032,72.6772,71.5118,71.587,1638000.0],["2023-05-24",71.54,71.7938,69.6604,69.7637,1925900.0],["2023-05-25",70.0363,70.0363,68.1096,69.1905,1889200.0],["2023-05-26",69.4536,69.5476,68.4668,69.1153,1569000.0],["2023-05-30",68.8991,69.6886,68.448,68.7299,1924000.0],["2023-05-31",69.1247,70.337,68.8427,70.1209,7307300.0],["2023-06-01",69.6228,70.5908,68.8709,70.1209,1906400.0],["2023-06-02",71.0889,72.1509,70.6942,71.2017,2002200.0],["2023-06-05",71.2863,71.6622,70.8727,71.5118,1460000.0],["2023-06-06",72.0569,73.9366,71.8408,73.9178,2382600.0],["2023-06-07",74.6509,75.8726,74.1339,75.5813,2588100.0],["2023-06-08",75.055,75.6659,74.2843,74.9986,3036500.0],["2023-06-09",75.2054,76.2674,74.7637,76.2204,2344100.0],["2023-06-12",76.164,76.8971,75.9666,76.8877,2834300.0],["2023-06-13",76.8313,77.6395,76.5963,77.0192,2332700.0],["2023-06-14",77.5455,77.9309,76.4647,76.6339,3196300.0],["2023-06-15",76.6057,76.6057,74.6321,75.3275,4333700.0],["2023-06-16",75.6753,77.038,75.1678,75.5719,11642800.0],["2023-06-20",75.196,75.4591,73.8802,74.4535,2655200.0],["2023-06-21",73.9742,74.3595,73.3163,74.2373,2456100.0],["2023-06-22",74.4723,74.6039,72.649,73.7392,1625900.0],["2023-06-23",73.2317,73.8144,71.2957,71.6904,3670700.0],["2023-06-26",71.9442,74.8858,71.8314,74.7824,2283600.0],["2023-06-27",75.2148,76.1076,74.4159,75.882,1604400.0],["2023-06-28",75.5343,75.7223,74.8482,75.243,1964000.0],["2023-06-29",75.0174,75.6847,74.6979,75.5531,1891800.0],["2023-06-30",76.0418,76.3332,74.6603,76.023,4238300.0],["2023-07-03",75.5155,76.8501,75.5155,76.5681,968900.0],["2023-07-05",76.4835,77.4892,75.8351,76.2956,3081400.0],["2023-07-06",75.2336,75.5907,73.6734,75.4591,1831000.0],["2023-07-07",74.773,75.6095,74.6509,75.008,1427700.0],["2023-07-10",74.7824,75.0456,73.6076,74.4065,1710400.0],["2023-07-11",74.8952,76.0794,74.7543,76.0324,2501700.0],["2023-07-12",77.1602,77.2824,74.8576,74.8952,2254400.0],["2023-07-13",74.8952,76.023,74.5663,75.9948,1866900.0],["2023-07-14",75.196,75.4873,74.3689,75.1678,2114600.0],["2023-07-17",75.1772,75.2429,74.4535,74.5099,1199400.0],["2023-07-18",74.6979,74.6979,73.2129,73.8708,1828500.0],["2023-07-19",74.2467,75.6189,74.04,75.5813,1857000.0],["2023-07-20",75.6847,77.1132,75.1866,77.0756,1557100.0],["2023-07-21",77.3012,78.2598,76.8595,77.3576,1531400.0],["2023-07-24",77.3294,77.9873,77.2542,77.6959,1202600.0],["2023-07-25",77.8463,78.6452,77.6207,77.9497,1708700.0],["2023-07-26",77.8369,78.9271,77.3576,78.2316,1608500.0],["2023-07-27",78.7297,78.8425,76.305,76.3332,1487200.0],["2023-07-28",77.038,77.32,75.6565,76.1358,1198400.0],["2023-07-31",76.5023,77.2166,75.882,77.2072,1910800.0],["2023-08-01",76.8595,80.1113,76.6433,79.5098,2401300.0],["2023-08-02",79.4158,79.8575,78.2692,78.5418,1582500.0],["2023-08-03",78.241,78.8895,76.5399,78.7485,2184000.0],["2023-08-04",78.3632,79.2373,77.0757,77.4234,1737500.0],["2023-08-07",77.7241,79.9609,77.7241,79.6884,1639800.0],["2023-08-08",78.7391,80.4778,78.2692,80.1583,1512800.0],["2023-08-09",79.6038,80.8632,79.2091,80.3275,1994000.0],["2023-08-10",80.6658,81.1921,79.5662,79.8387,1420400.0],["2023-08-11",79.6602,80.5812,78.8519,79.1903,1872500.0],["2023-08-14",78.8116,80.1275,78.5654,79.7867,1803500.0],["2023-08-15",79.3796,80.1464,78.6033,78.8305,1600800.0],["2023-08-16",78.9063,79.6447,78.4045,78.8116,2216000.0],["2023-08-17",79.0577,79.8056,77.4105,77.4294,1883100.0],["2023-08-18",76.6153,77.3821,76.2934,76.8709,2170100.0],["2023-08-21",76.8709,77.3442,75.8485,76.0378,2207300.0],["2023-08-22",76.3218,76.3502,75.3846,75.5928,1642900.0],["2023-08-23",75.8863,76.8236,75.5834,76.6815,1641800.0],["2023-08-24",76.6153,77.7608,75.9905,76.0757,1537700.0],["2023-08-25",76.2744,77.2306,76.123,76.7099,1388700.0],["2023-08-28",76.833,77.8649,76.833,76.9561,767900.0],["2023-08-29",76.9561,78.7075,76.6816,78.6317,1492900.0],["2023-08-30",78.6128,78.9347,78.0448,78.4897,1381900.0],["2023-08-31",78.5938,78.963,78.2152,78.4613,3081800.0],["2023-09-01",78.8778,79.2944,77.8649,78.2341,1311900.0],["2023-09-05",78.2531,78.5844,76.123,76.549,1611300.0],["2023-09-06",76.8898,78.1584,76.5395,77.6093,1987900.0],["2023-09-07",77.827,78.8116,77.6093,78.1489,1388100.0],["2023-09-08",78.1489,78.6223,77.7134,78.1962,1151000.0],["2023-09-11",78.6033,79.4459,78.3666,79.2755,1669600.0],["2023-09-12",78.7737,79.8529,78.7548,79.1334,1761100.0],["2023-09-13",79.1051,79.6825,77.9974,78.1773,1849600.0],["2023-09-14",79.1524,80.2884,79.1429,80.0044,2842700.0],["2023-09-15",79.6352,80.6198,79.3512,79.8719,7623000.0],["2023-09-18",80.0233,80.7049,79.266,80.2695,2163100.0],["2023-09-19",80.4494,80.7144,79.2755,79.2755,2371400.0],["2023-09-20",80.3263,82.0966,79.7299,80.7144,2117500.0],["2023-09-21",80.4304,80.7902,79.0956,79.2755,2532500.0],["2023-09-22",79.2092,79.8719,78.2909,78.414,2537200.0],["2023-09-25",77.9974,78.9346,77.8838,78.7548,1336800.0],["2023-09-26",78.1868,78.3951,76.71,76.7668,1788700.0],["2023-09-27",77.2022,78.1867,75.7538,75.9242,2579500.0],["2023-09-28",76.5869,77.3348,76.0662,76.1703,2146100.0],["2023-09-29",79.0577,79.7583,77.0602,77.5525,4353400.0],["2023-10-02",77.1644,79.995,76.3691,77.3726,5079500.0],["2023-10-03",76.5395,77.0508,74.2012,75.0816,3277500.0],["2023-10-04",75.5171,77.3821,75.3183,77.2969,2970100.0],["2023-10-05",77.1738,78.8021,77.1738,78.5749,3116900.0],["2023-10-06",77.8176,78.4802,76.2555,77.1359,3837600.0],["2023-10-09",76.5206,78.0069,76.4922,77.7418,2464700.0],["2023-10-10",77.7134,79.9476,77.7134,79.2092,2435600.0],["2023-10-11",79.8624,81.3676,79.6541,81.2351,3409700.0],["2023-10-12",80.2789,80.8564,79.8151,80.4683,2703400.0],["2023-10-13",81.0174,81.112,80.0801,80.6103,2727100.0],["2023-10-16",81.1972,81.396,80.0233,81.1026,2356400.0],["2023-10-17",80.7334,82.3333,80.5345,81.9451,2182700.0],["2023-10-18",81.4718,81.8694,80.3641,81.1878,1689800.0],["2023-10-19",80.6576,81.1499,79.2849,79.4459,3790600.0],["2023-10-20",79.5879,80.26,79.1524,79.4175,2596800.0],["2023-10-23",78.679,79.0861,78.3288,78.5654,3080800.0],["2023-10-24",79.2092,80.0896,79.0672,79.7961,3474000.0],["2023-10-25",79.2471,79.7583,78.1205,78.2625,3161200.0],["2023-10-26",78.5844,79.5216,78.5465,78.6128,2602400.0],["2023-10-27",79.0293,79.3323,76.9561,77.0129,2481000.0],["2023-10-30",77.8649,78.3477,76.4922,77.5051,5863600.0],["2023-10-31",79.266,81.0836,78.1394,79.1524,4149300.0],["2023-11-01",79.3701,80.9132,78.6412,80.8753,2961000.0],["2023-11-02",82.0682,83.3746,81.415,83.119,2733300.0],["2023-11-03",84.0657,84.9082,83.5261,83.7343,2553700.0],["2023-11-06",83.3746,83.7628,82.7119,83.4409,1900600.0],["2023-11-07",81.2067,82.1534,81.0363,81.0836,9874000.0],["2023-11-08",81.5002,82.1061,80.9227,81.7652,12513600.0],["2023-11-09",82.2007,82.6646,80.0423,80.1275,2633800.0],["2023-11-10",80.9321,81.5854,80.4115,81.396,4190400.0],["2023-11-13",80.9861,81.6725,80.4521,81.4914,2581100.0],["2023-11-14",83.7606,83.9894,82.7976,82.8929,3894100.0],["2023-11-15",82.7881,83.608,82.2255,82.2637,3461700.0],["2023-11-16",82.4448,83.4936,82.34,82.7309,2340700.0],["2023-11-17",83.3983,83.6938,82.502,83.4173,2196700.0],["2023-11-20",83.465,84.9333,83.2171,84.428,2897400.0],["2023-11-21",84.0371,84.9905,83.7606,84.6092,2032700.0],["2023-11-22",85.2861,85.3338,83.7987,84.571,1674500.0],["2023-11-24",84.5424,85.5435,83.9989,85.4482,920000.0],["2023-11-27",85.4291,86.4112,85.1908,85.9249,2336300.0],["2023-11-28",85.248,85.9345,84.8094,85.1526,2676800.0],["2023-11-29",85.5531,85.6961,83.8941,84.0943,2534500.0],["2023-11-30",84.0943,85.0668,83.4078,84.9524,6975000.0],["2023-12-01",84.9429,86.2014,84.3899,85.2956,3281600.0],["2023-12-04",84.6378,85.7915,84.142,85.6389,3011700.0],["2023-12-05",85.3433,85.9631,85.1622,85.6961,3330300.0],["2023-12-06",85.8105,86.1251,83.2076,83.3506,3717200.0],["2023-12-07",83.5985,83.6748,82.9025,83.4364,2512300.0],["2023-12-08",82.9502,83.9418,82.769,83.6367,2072800.0],["2023-12-11",83.5127,84.0752,83.2171,83.9704,2220000.0],["2023-12-12",84.2183,84.9047,83.7701,84.4757,2140700.0],["2023-12-13",84.6092,87.1072,84.1324,86.6209,2712700.0],["2023-12-14",87.7079,89.0713,86.7354,87.5935,5067600.0],["2023-12-15",87.5744,88.0034,85.6198,86.5637,7153000.0],["2023-12-18",88.1655,88.1655,85.2194,85.944,3144900.0],["2023-12-19",86.1824,86.8307,85.8868,86.087,2124700.0],["2023-12-20",85.7819,86.1347,84.3708,84.409,3196600.0],["2023-12-21",85.248,85.7819,84.0657,85.7628,2097200.0],["2023-12-22",86.1347,86.9547,85.5817,85.7724,2187700.0],["2023-12-26",85.7724,86.5161,85.3338,86.2491,1008400.0],["2023-12-27",86.211,86.8307,85.9917,86.8116,1332600.0],["2023-12-28",86.5256,87.0786,86.3158,86.9165,1318300.0],["2023-12-29",86.4112,86.9546,85.8677,85.9726,2331400.0],["2024-01-02",86.1061,86.4112,85.6103,86.0393,1906300.0],["2024-01-03",85.6198,86.087,84.6282,84.7712,2079200.0],["2024-01-04",84.7999,85.2957,84.1992,84.571,1824900.0],["2024-01-05",84.695,85.2003,83.8083,84.3994,3072400.0],["2024-01-08",84.3708,85.6389,84.1897,85.6294,1787200.0],["2024-01-09",84.7808,86.0107,84.5138,85.4196,1731700.0],["2024-01-10",85.5435,86.8212,85.4196,86.5065,1881700.0],["2024-01-11",86.4017,86.764,85.5721,85.7914,1505100.0],["2024-01-12",86.3444,87.8223,86.3444,87.6507,1937000.0],["2024-01-16",87.4981,87.9367,86.9737,87.0691,2243500.0],["2024-01-17",85.801,87.2693,83.9608,85.4673,2005200.0],["2024-01-18",85.4768,85.944,84.1992,84.8666,2284200.0],["2024-01-19",85.6866,86.0107,84.3708,85.6675,1946600.0],["2024-01-22",85.7438,86.3921,84.7331,84.7999,2170800.0],["2024-01-23",84.8094,85.4196,83.4269,83.9608,2408400.0],["2024-01-24",85.7628,85.7628,82.9883,83.0741,1943000.0],["2024-01-25",84.3708,84.6664,82.8167,83.1599,1790700.0],["2024-01-26",83.3887,83.7034,82.7404,83.322,1293300.0],["2024-01-29",83.2171,83.6366,82.4448,83.1122,1580900.0],["2024-01-30",83.0264,83.2457,82.3113,82.8834,2878000.0],["2024-01-31",83.446,83.9227,82.4258,82.483,2766500.0],["2024-02-01",82.2923,84.1992,81.6249,84.1229,4542600.0],["2024-02-02",83.1218,84.3994,81.4246,83.8369,3900300.0],["2024-02-05",82.8071,83.3601,82.0444,82.483,2726400.0],["2024-02-06",82.4067,83.5794,82.3018,82.502,2821200.0],["2024-02-07",82.7118,83.3411,81.6439,82.7213,2645100.0],["2024-02-08",82.5592,83.3601,81.9586,82.9311,2161900.0],["2024-02-09",82.7785,83.5985,82.216,83.5794,2124100.0],["2024-02-12",83.6653,83.9704,83.036,83.4746,1916300.0],["2024-02-13",82.1206,83.2743,81.4246,83.2076,2552600.0],["2024-02-14",85.4196,90.225,85.4196,89.0236,5693800.0],["2024-02-15",89.2906,89.9771,88.299,89.3764,3125100.0],["2024-02-16",88.6709,89.9675,88.4992,88.7948,3102200.0],["2024-02-20",88.2895,89.4241,87.6888,88.4897,3622600.0],["2024-02-21",88.7853,90.1201,88.3371,89.8627,3004700.0],["2024-02-22",90.5057,90.7168,89.1813,90.0354,2609100.0],["2024-02-23",90.3809,90.6208,89.546,89.642,2007200.0],["2024-02-26",89.6324,89.8243,88.0297,88.1545,2270000.0],["2024-02-27",88.7974,89.3732,88.2025,88.404,2707400.0],["2024-02-28",88.2312,89.354,88.1161,88.1545,3651000.0],["2024-02-29",88.5671,89.2581,87.7322,88.4424,8932800.0],["2024-03-01",88.1641,89.0661,87.5307,88.9798,2556900.0],["2024-03-04",88.9126,89.9202,87.3772,89.6324,2521500.0],["2024-03-05",89.4404,89.9682,87.5979,87.857,2457200.0],["2024-03-06",88.7303,89.047,87.8474,88.356,1809300.0],["2024-03-07",88.999,89.402,87.7706,88.3272,2102400.0],["2024-03-08",88.5863,88.6343,87.9146,88.2888,3137900.0],["2024-03-11",88.0681,89.0662,87.809,88.9606,2170500.0],["2024-03-12",88.807,89.7955,88.5863,89.1141,1743600.0],["2024-03-13",89.1525,89.4692,88.4904,88.9414,2334200.0],["2024-03-14",88.2888,88.4328,87.1276,88.0009,2517100.0],["2024-03-15",87.6075,88.4424,87.4443,87.665,6279900.0],["2024-03-18",88.1737,89.0278,87.8378,88.5767,2074100.0],["2024-03-19",89.0182,90.0354,88.6055,89.8819,2686400.0],["2024-03-20",89.6132,89.9394,88.5863,89.2389,2212500.0],["2024-03-21",89.594,89.7571,87.6363,89.3445,3810100.0],["2024-03-22",89.6228,89.9011,88.2888,88.3656,1659600.0],["2024-03-25",88.6919,88.9702,87.5595,87.5883,1761900.0],["2024-03-26",87.857,88.6247,87.3196,87.3388,1776400.0],["2024-03-27",88.1449,89.1333,87.4635,89.0566,3077200.0],["2024-03-28",89.5652,89.8243,89.1909,89.6707,3519500.0],["2024-04-01",89.6707,89.7571,88.1065,88.2792,2198600.0],["2024-04-02",87.8954,88.2888,87.2332,87.31,2582000.0],["2024-04-03",87.5211,88.1641,87.0029,87.5883,1974800.0],["2024-04-04",88.404,88.7111,86.4751,86.7918,1787400.0],["2024-04-05",86.7917,88.308,86.7917,88.0585,1728100.0],["2024-04-08",87.7898,88.356,87.6171,88.0873,1807500.0],["2024-04-09",88.0777,88.2984,87.3196,88.2888,2019000.0],["2024-04-10",86.2927,87.0221,85.8513,86.5614,4559400.0],["2024-04-11",86.9549,87.5691,86.1776,86.7246,2312300.0],["2024-04-12",86.6478,86.9645,85.7745,86.168,1808400.0],["2024-04-15",86.7822,86.9261,84.7669,85.5058,1548000.0],["2024-04-16",85.1219,85.5922,84.3254,84.7477,1911100.0],["2024-04-17",84.7957,87.3676,84.7477,86.0816,3175900.0],["2024-04-18",86.1296,87.2428,85.7745,87.1468,1879100.0],["2024-04-19",87.7226,88.2792,87.1084,87.6363,1901600.0],["2024-04-22",88.0297,88.1737,87.0989,87.9146,1940500.0],["2024-04-23",88.0969,89.2869,87.7226,89.1813,2379000.0],["2024-04-24",88.4808,90.2082,88.2025,89.9202,2692300.0],["2024-04-25",89.4212,90.3233,88.9894,90.2081,2477900.0],["2024-04-26",90.4961,91.1582,90.1698,90.5344,1857200.0],["2024-04-29",91.2542,91.9643,90.8031,91.9163,2607900.0],["2024-04-30",90.7072,94.2291,90.7072,91.4365,3879100.0],["2024-05-01",91.187,92.1754,90.3425,90.5536,2283500.0],["2024-05-02",91.1678,92.3098,89.9394,92.2042,3129100.0],["2024-05-03",93.0488,93.2887,90.8415,91.9452,2557300.0],["2024-05-06",92.6073,92.9432,91.9931,92.876,1605800.0],["2024-05-07",93.567,94.0084,93.0008,93.5286,1836400.0],["2024-05-08",93.8549,94.6802,93.2983,94.4307,2293600.0],["2024-05-09",94.8433,95.3327,93.9316,95.16,2253000.0],["2024-05-10",95.4883,95.9711,94.9476,95.4304,1763500.0],["2024-05-13",95.6814,96.2511,94.9765,96.058,2091000.0],["2024-05-14",96.338,96.8788,95.2662,95.4207,2721800.0],["2024-05-15",96.9464,97.6223,95.8842,97.5257,2632600.0],["2024-05-16",97.9409,98.2596,97.3423,97.4774,2326300.0],["2024-05-17",98.0182,98.3754,97.4195,97.8057,1913200.0],["2024-05-20",97.5354,98.6362,97.323,97.3712,1800700.0],["2024-05-21",97.3519,97.854,96.9174,97.6223,1472900.0],["2024-05-22",97.5837,99.1286,96.9367,98.3658,2274300.0],["2024-05-23",98.4527,98.4913,96.338,96.5215,2129800.0],["2024-05-24",97.1878,97.883,96.6374,97.4002,1936700.0],["2024-05-28",97.9506,98.2499,97.1878,97.3616,2738000.0],["2024-05-29",96.9367,97.4485,96.5118,97.1781,2075900.0],["2024-05-30",97.5933,98.6941,97.4871,98.6362,1672500.0],["2024-05-31",99.3217,100.4708,98.5396,100.1039,7068500.0],["2024-06-03",100.1908,100.8088,99.7659,100.4805,3030100.0],["2024-06-04",100.3356,101.3978,99.8528,100.8957,2039200.0],["2024-06-05",100.7895,102.0544,100.5094,101.3978,2202900.0],["2024-06-06",101.0502,101.6295,100.6446,101.0502,1666300.0],["2024-06-07",100.2487,100.577,99.5824,100.2391,1967200.0],["2024-06-10",100.9536,101.6295,99.8914,99.9687,2268000.0],["2024-06-11",99.3121,100.5384,98.8486,99.9011,2346500.0],["2024-06-12",101.6488,101.6488,99.0707,99.3314,2182100.0],["2024-06-13",99.7466,100.4998,99.3507,100.297,1883200.0],["2024-06-14",100.2777,100.8764,99.6307,100.4612,1859500.0],["2024-06-17",99.988,100.7412,99.7466,100.2198,1900300.0],["2024-06-18",100.2391,100.6736,99.4087,100.3646,2172600.0],["2024-06-20",100.1039,100.3163,99.2638,99.4859,3080000.0],["2024-06-21",99.3893,99.7949,98.2982,98.8003,17559600.0],["2024-06-24",98.8776,100.3163,98.5589,99.428,3349700.0],["2024-06-25",99.4376,99.5438,97.0043,97.4581,3136500.0],["2024-06-26",97.0622,98.4334,96.6857,98.3272,2846700.0],["2024-06-27",98.5492,100.017,98.4623,99.7949,2649600.0],["2024-06-28",100.2004,101.253,99.737,100.6639,11688700.0],["2024-07-01",100.6543,101.1757,99.399,100.4225,2494100.0],["2024-07-02",100.9536,102.3344,100.4998,102.3248,2775500.0],["2024-07-03",102.2668,102.5758,101.5426,101.7261,1204800.0],["2024-07-05",101.8709,102.8365,101.1274,102.8172,1626900.0],["2024-07-08",102.1316,102.3055,100.6929,100.8281,3726300.0],["2024-07-09",100.577,101.4364,99.7466,101.224,4672100.0],["2024-07-10",101.6102,101.784,99.3797,100.9536,2448000.0],["2024-07-11",101.3592,102.5662,100.1811,101.0502,3071700.0],["2024-07-12",101.3495,101.3785,99.8046,100.6157,3512500.0],["2024-07-15",100.8764,101.9385,100.5191,101.7164,1811600.0],["2024-07-16",102.3344,102.711,101.7164,102.2958,2181700.0],["2024-07-17",102.3441,103.2614,101.9096,103.1166,2144400.0],["2024-07-18",102.5758,103.8794,101.9578,102.3055,1599300.0],["2024-07-19",102.991,104.3429,102.2185,103.7152,2100800.0],["2024-07-22",103.6959,104.9319,103.3,104.8933,1744100.0],["2024-07-23",105.0091,106.8245,104.7195,105.8202,2601600.0],["2024-07-24",105.8202,107.5583,105.3181,105.7816,2224200.0],["2024-07-25",106.303,108.0025,104.7581,104.7581,2572600.0],["2024-07-26",104.8643,106.6893,104.5167,106.0037,2104700.0],["2024-07-29",106.5058,108.3018,105.6078,107.8094,3316900.0],["2024-07-30",110.0496,111.3628,107.3845,108.3791,3992200.0],["2024-07-31",108.3694,109.8758,107.4135,107.4231,3178400.0],["2024-08-01",108.5336,109.0357,107.2493,108.5239,1967200.0],["2024-08-02",108.5143,110.6772,108.0991,108.8812,2827000.0],["2024-08-05",108.2536,110.7352,106.9307,107.2204,4104400.0],["2024-08-06",107.7901,111.8746,107.4521,111.0055,3935800.0],["2024-08-07",111.5945,113.4002,110.6772,110.8703,3426100.0],["2024-08-08",110.822,112.396,110.4358,111.749,2543400.0],["2024-08-09",112.2415,113.6223,111.4787,113.3616,2209200.0],["2024-08-12",113.5752,114.391,112.4293,113.2548,2116900.0],["2024-08-13",113.9637,114.5755,113.2062,113.7889,1740400.0],["2024-08-14",113.6918,115.2068,113.6918,114.1191,2340400.0],["2024-08-15",113.8763,115.0611,112.0214,112.9828,2462300.0],["2024-08-16",112.9634,113.0994,112.002,112.575,3472500.0],["2024-08-19",112.6526,113.6238,111.8563,112.2059,1681900.0],["2024-08-20",112.4002,113.4684,112.1574,113.0702,1681900.0],["2024-08-21",113.4199,113.8472,112.9343,112.9731,3016000.0],["2024-08-22",113.1382,114.4784,113.1382,114.4201,1668700.0],["2024-08-23",114.692,116.0516,114.6046,115.9254,2221100.0],["2024-08-26",116.0614,116.7509,115.4398,115.7992,1399200.0],["2024-08-27",115.2165,117.3044,115.0028,116.7897,2356000.0],["2024-08-28",116.916,117.9745,116.9062,117.5763,2948800.0],["2024-08-29",117.4986,117.7511,116.4692,117.0714,2011900.0],["2024-08-30",117.4307,118.1882,116.4984,117.1976,7190700.0],["2024-09-03",116.7606,118.8291,116.7606,118.5378,2888900.0],["2024-09-04",118.7223,121.2764,118.6543,120.888,4334100.0],["2024-09-05",121.5677,121.8785,120.0722,120.4218,2608200.0],["2024-09-06",120.2858,121.2278,119.4506,121.0045,2457000.0],["2024-09-09",121.0239,123.7917,120.8782,123.6557,3460100.0],["2024-09-10",124.1898,125.3843,122.6846,125.2969,2506300.0],["2024-09-11",124.3743,125.0639,123.0342,124.9473,3995000.0],["2024-09-12",124.3355,125.2095,123.3838,125.1124,3055700.0],["2024-09-13",125.3261,126.1224,124.5783,126.0059,2100100.0],["2024-09-16",127.1907,127.5209,125.3747,125.4523,2199400.0],["2024-09-17",125.229,125.8214,123.3935,123.782,2110300.0],["2024-09-18",123.9568,125.0056,123.1216,123.9859,2729300.0],["2024-09-19",123.9762,124.7531,120.8977,121.7717,3091300.0],["2024-09-20",120.4024,122.6554,119.4992,121.6551,10565700.0],["2024-09-23",122.199,124.9959,121.8785,124.8793,2410000.0],["2024-09-24",123.4518,124.6851,123.1896,123.9179,2389700.0],["2024-09-25",124.6074,125.8019,124.5686,125.3552,2777800.0],["2024-09-26",125.1998,125.3552,122.4709,122.8982,3376000.0],["2024-09-27",123.6751,123.8402,122.568,123.5295,2286000.0],["2024-09-30",123.1798,124.3355,122.5583,124.3355,3515400.0],["2024-10-01",124.6074,124.7919,123.2478,123.8985,1981800.0],["2024-10-02",122.772,124.2772,122.4806,123.3644,2047400.0],["2024-10-03",123.6654,124.083,122.5777,122.8108,1702500.0],["2024-10-04",121.7037,122.267,120.9462,121.9368,1966600.0],["2024-10-07",121.3055,121.9076,120.4121,120.684,2857600.0],["2024-10-08",120.9074,121.3929,120.247,121.1696,2092200.0],["2024-10-09",121.1987,121.2667,119.6837,120.752,2413600.0],["2024-10-10",120.7714,120.8588,118.8097,119.5575,1722200.0],["2024-10-11",120.752,121.694,120.0333,121.5677,1758300.0],["2024-10-14",122.5292,124.219,122.0922,123.9179,2195700.0],["2024-10-15",124.7725,126.2875,124.4035,125.5203,2442800.0],["2024-10-16",125.4717,126.977,125.1027,126.5886,1560500.0],["2024-10-17",127.0256,127.2295,126.2487,126.9673,1971500.0],["2024-10-18",127.6277,128.4532,126.9479,128.424,2187200.0],["2024-10-21",128.1424,128.7154,126.035,126.3069,2416600.0],["2024-10-22",125.7437,126.9285,125.5203,126.3361,1415900.0],["2024-10-23",126.1612,128.4531,125.9282,127.9676,1676600.0],["2024-10-24",127.6471,128.628,127.3169,128.2298,1197200.0],["2024-10-25",128.5794,128.8319,126.3749,126.4429,1837100.0],["2024-10-28",127.0159,127.7442,126.1807,126.8022,2282300.0],["2024-10-29",129.7642,133.7556,129.5506,133.3769,4160400.0],["2024-10-30",133.4934,135.7659,132.9981,134.4548,3679200.0],["2024-10-31",133.4157,134.6199,130.7451,130.9879,3980900.0],["2024-11-01",131.6288,132.7262,129.3077,129.4243,2217100.0],["2024-11-04",129.8127,130.9878,129.5117,130.4343,2131800.0],["2024-11-05",129.8419,131.2695,129.2106,131.2209,2355400.0],["2024-11-06",132.0755,132.0755,127.4237,129.8127,2928700.0],["2024-11-07",130.0459,133.5517,129.6088,132.969,2020800.0],["2024-11-08",134.0178,136.1446,133.9304,134.212,2484900.0],["2024-11-11",134.212,134.785,132.9495,133.6585,2868500.0],["2024-11-12",133.6099,133.9887,131.9784,132.0367,2377000.0],["2024-11-13",133.3445,134.0081,131.539,131.7049,3404800.0],["2024-11-14",131.4023,132.0562,130.0555,131.1876,2215500.0],["2024-11-15",130.6899,132.9736,130.5923,132.7491,1994300.0],["2024-11-18",131.9488,133.9105,131.9488,133.7153,2330700.0],["2024-11-19",133.8129,135.2573,133.1395,134.8572,1652600.0],["2024-11-20",134.2521,135.1402,133.8617,134.0959,1720000.0],["2024-11-21",133.9691,135.0133,133.5299,134.5644,1831000.0],["2024-11-22",135.4818,135.9893,133.9983,134.5937,1619100.0],["2024-11-25",134.4766,135.189,132.4271,132.4856,9474900.0],["2024-11-26",133.2859,135.7551,132.7784,135.6184,2874700.0],["2024-11-27",136.4675,137.3654,135.5501,135.9503,3352100.0],["2024-11-29",135.9698,136.9164,134.8572,134.8572,2149200.0],["2024-12-02",134.0862,134.4863,130.28,130.807,2416300.0],["2024-12-03",130.7777,131.1486,129.4601,129.6553,3142000.0],["2024-12-04",129.7139,131.0998,129.0795,130.3776,3159900.0],["2024-12-05",129.8798,130.6313,129.1674,129.4211,2468900.0],["2024-12-06",128.9331,129.9286,127.2447,128.2109,2304700.0],["2024-12-09",128.0938,128.7184,125.9272,126.3371,3808200.0],["2024-12-10",126.5714,127.8596,125.7125,126.1615,2581500.0],["2024-12-11",125.1367,126.2981,124.9025,125.4978,2252900.0],["2024-12-12",125.7711,127.0886,125.3514,125.3514,1810900.0],["2024-12-13",125.3612,126.5323,124.8244,126.015,1955400.0],["2024-12-16",126.3859,127.3521,125.5661,125.6051,2170600.0],["2024-12-17",125.0586,127.8694,124.6487,126.1224,3497900.0],["2024-12-18",125.6149,126.8153,122.3845,122.5699,4105100.0],["2024-12-19",122.9506,125.2928,120.6863,120.8035,4629100.0],["2024-12-20",121.5842,123.5556,120.2862,121.6428,11368600.0],["2024-12-23",121.7696,122.9896,121.0377,122.5992,1871900.0],["2024-12-24",122.0136,123.8387,122.0136,123.5459,1074800.0],["2024-12-26",122.5797,123.8192,122.5797,123.3507,1079000.0],["2024-12-27",122.5797,123.3897,121.7111,121.9941,2612200.0],["2024-12-30",121.3598,122.2088,120.5107,121.9161,1255000.0],["2024-12-31",122.9115,123.2336,121.7501,122.9993,2645400.0],["2025-01-02",122.6187,123.0774,120.5985,121.7209,1716200.0],["2025-01-03",121.916,123.1457,121.4671,122.7944,2433700.0],["2025-01-06",122.7554,123.2824,120.7937,121.067,2136800.0],["2025-01-07",121.7306,122.5602,120.6863,121.2524,2606300.0],["2025-01-08",121.8673,124.1217,121.0279,123.4385,2353100.0],["2025-01-10",122.121,123.2336,120.1496,121.7794,3116200.0],["2025-01-13",121.5061,122.8822,121.2036,122.6968,2392100.0],["2025-01-14",122.7163,123.946,122.6773,123.8192,1844300.0],["2025-01-15",125.8296,126.3176,122.7846,123.5459,2525300.0],["2025-01-16",123.6337,125.7125,123.458,125.6344,1732900.0],["2025-01-17",126.0053,126.5616,125.2636,126.2298,2726900.0],["2025-01-21",126.503,131.0217,126.503,130.4556,3558100.0],["2025-01-22",130.3776,130.3776,127.9279,127.9962,3666100.0],["2025-01-23",127.9474,129.2064,127.5668,129.06,3374700.0],["2025-01-24",128.8258,134.2716,127.9865,133.4616,3504500.0],["2025-01-27",133.2957,135.9405,133.0126,135.1207,3033900.0],["2025-01-28",135.0329,136.5358,133.2078,133.8519,1989300.0],["2025-01-29",133.852,134.7986,131.0705,131.6853,1781800.0],["2025-01-30",133.403,134.9938,132.8369,133.8812,1906700.0],["2025-01-31",133.8032,134.5644,132.7589,133.1981,1579200.0],["2025-02-03",132.7296,137.2092,132.4856,137.0043,3399400.0],["2025-02-04",136.2138,136.8481,134.4766,135.5208,2582000.0],["2025-02-05",136.9457,139.4149,136.0283,138.7708,2057100.0],["2025-02-06",139.3173,139.7174,138.2828,138.9659,3072700.0],["2025-02-07",139.0635,139.9419,138.8878,139.1611,2065600.0],["2025-02-10",138.7707,140.3811,137.4142,139.6686,2062100.0],["2025-02-11",138.8976,140.1273,138.1852,139.9516,2555900.0],["2025-02-12",141.074,144.929,138.5853,142.9771,3815200.0],["2025-02-13",143.3187,148.3058,143.0747,147.7983,4201600.0],["2025-02-14",147.8569,148.1399,145.4755,146.3636,1878600.0],["2025-02-18",146.3539,149.1354,146.2954,147.1737,3116900.0],["2025-02-19",147.0956,147.1542,145.6903,146.1099,2345200.0],["2025-02-20",145.5439,147.4372,145.212,146.7052,3321600.0],["2025-02-21",146.715,147.447,143.7481,145.0071,3988500.0],["2025-02-24",145.3389,148.1204,145.2511,147.0175,2320900.0],["2025-02-25",147.3901,149.586,146.498,148.7527,3163400.0],["2025-02-26",149.3213,149.4291,146.8705,147.6842,2045500.0],["2025-02-27",147.6058,149.1939,147.0274,148.537,2150500.0],["2025-02-28",149.8997,150.8702,147.7332,150.4879,5298900.0],["2025-03-03",150.4683,154.0758,149.5075,153.7719,3441400.0],["2025-03-04",154.213,155.4286,150.3408,150.8702,3030300.0],["2025-03-05",149.2821,152.4583,149.2821,151.8015,2391000.0],["2025-03-06",150.6937,150.9682,145.8608,146.0372,3740900.0],["2025-03-07",146.2725,146.8705,143.3512,144.5471,3323900.0],["2025-03-10",142.5767,143.9786,140.7534,143.3218,3344800.0],["2025-03-11",144.3217,146.3901,142.8512,144.3903,2461300.0],["2025-03-12",145.2628,145.498,143.1943,144.4785,2460900.0],["2025-03-13",144.8413,145.3314,141.9003,143.0179,2079600.0],["2025-03-14",143.1649,145.3706,142.5179,144.9295,2536200.0],["2025-03-17",145.253,148.7527,144.3119,148.2821,2206400.0],["2025-03-18",148.0273,149.5958,146.7627,147.0175,2838000.0],["2025-03-19",147.0176,147.5273,145.204,145.8314,4881000.0],["2025-03-20",145.8314,146.2137,144.4295,144.9785,4751300.0],["2025-03-21",143.7335,145.4687,142.9101,143.6355,12752000.0],["2025-03-24",144.8609,147.8704,144.0276,146.8901,4496300.0],["2025-03-25",146.7627,147.7136,144.4491,145.253,4511200.0],["2025-03-26",145.4981,147.1646,145.0668,146.8999,1808700.0],["2025-03-27",146.8411,148.3802,146.1059,146.9686,2849200.0],["2025-03-28",147.9489,150.7134,147.8508,150.3996,2853000.0],["2025-03-31",150.8408,151.429,149.0468,150.1938,3708500.0],["2025-04-01",151.0172,151.429,148.8899,151.1152,3198000.0],["2025-04-02",150.9682,151.9387,149.184,150.0663,2464300.0],["2025-04-03",150.2428,154.3013,148.89,149.4291,4044200.0],["2025-04-04",149.3017,149.8997,140.1652,140.4691,4825300.0],["2025-04-07",137.3419,142.2728,133.95,136.0773,5387700.0],["2025-04-08",140.1652,140.4887,132.607,133.8029,4786900.0],["2025-04-09",132.0776,139.3221,127.725,138.7045,4707300.0],["2025-04-10",138.2143,141.0474,135.3322,139.0182,3412300.0],["2025-04-11",138.6163,140.3024,136.3517,139.8613,2651400.0],["2025-04-14",141.0671,143.6355,139.9299,142.7238,2576800.0],["2025-04-15",143.5081,144.9981,141.9494,143.7041,1930500.0],["2025-04-16",143.6355,144.9589,142.0964,142.763,2471000.0],["2025-04-17",143.5472,145.4588,143.3806,144.3707,1951700.0],["2025-04-21",143.8707,144.3707,138.7633,140.822,2241800.0],["2025-04-22",142.0964,145.0864,141.7043,144.3511,3386000.0],["2025-04-23",144.4786,145.9686,143.4688,144.7432,1976400.0],["2025-04-24",144.1354,146.0372,143.7335,144.8413,1684100.0],["2025-04-25",145.1648,146.0176,143.0277,144.0668,1531000.0],["2025-04-28",144.9099,146.4098,143.9884,146.1157,2397900.0],["2025-04-29",149.6252,149.8114,146.9391,148.4978,4444400.0],["2025-04-30",148.0665,150.7624,147.1842,149.586,4269300.0],["2025-05-01",148.5174,148.7233,145.9686,147.3705,2695000.0],["2025-05-02",149.0468,150.1742,146.8607,147.7528,2367800.0],["2025-05-05",148.0959,148.6253,146.5078,147.9587,2688700.0],["2025-05-06",147.5273,148.488,146.5568,147.5371,2528200.0],["2025-05-07",146.9195,149.4291,146.6548,148.3606,4334000.0],["2025-05-08",148.3312,149.0468,145.1451,145.3314,2605000.0],["2025-05-09",145.7431,146.8313,145.0667,146.2431,1764000.0],["2025-05-12",146.1647,146.3411,140.1651,142.763,3227600.0],["2025-05-13",143.0179,143.3512,140.724,142.4199,3284400.0],["2025-05-14",142.0358,142.1047,140.4896,141.2282,3016200.0],["2025-05-15",141.6024,144.7737,141.6024,144.6653,2396200.0],["2025-05-16",145.0495,146.4677,144.2813,146.4677,2412600.0],["2025-05-19",146.1623,148.4275,145.3745,148.3684,2548700.0],["2025-05-20",147.1767,149.1169,147.157,148.9298,2681900.0],["2025-05-21",149.2548,149.8063,145.8176,146.054,2154100.0],["2025-05-22",146.2214,146.5366,144.429,144.6752,1987900.0],["2025-05-23",145.9161,147.4525,145.2563,146.9108,2183300.0],["2025-05-27",148.398,150.8404,147.6495,150.1609,2342700.0],["2025-05-28",149.1858,149.7866,147.6298,149.4025,2244700.0],["2025-05-29",149.0874,151.0275,148.1222,150.7518,2720400.0],["2025-05-30",150.8798,152.5639,149.7373,151.9434,7389900.0],["2025-06-02",150.8798,152.9677,150.476,152.8692,2094300.0],["2025-06-03",153.0268,153.3419,149.107,149.8949,2407500.0],["2025-06-04",149.5798,150.7813,148.0631,149.7472,2572500.0],["2025-06-05",149.7472,151.5889,148.2798,150.7124,2560000.0],["2025-06-06",150.8995,152.229,150.2987,152.1109,1912800.0],["2025-06-09",149.826,151.4707,146.3495,148.0336,4401300.0],["2025-06-10",147.7283,149.3139,147.551,148.6146,2394500.0],["2025-06-11",148.3192,149.2055,146.4479,147.9646,2002800.0],["2025-06-12",149.3631,150.6139,148.5851,149.6093,1562700.0],["2025-06-13",149.6783,150.1313,148.2108,150.0919,2487400.0],["2025-06-16",150.5745,151.7957,147.7775,148.2995,2207800.0],["2025-06-17",148.5358,149.7571,147.4328,149.5699,4055700.0],["2025-06-18",149.698,151.5889,148.8017,150.8601,4257000.0],["2025-06-20",150.5942,151.8646,148.851,148.9495,11336500.0],["2025-06-23",150.5055,152.5048,149.9442,151.7858,5187400.0],["2025-06-24",150.9389,153.0366,150.1904,151.9139,4939900.0],["2025-06-25",150.7124,152.5146,149.8555,151.1063,3107700.0],["2025-06-26",152.6624,153.854,149.4222,151.1555,3152100.0],["2025-06-27",150.7616,151.0965,149.6192,149.826,3373600.0],["2025-06-30",149.5699,151.5495,147.7381,151.4017,4618400.0],["2025-07-01",151.8253,152.4457,147.7283,149.304,3232600.0],["2025-07-02",148.7821,149.432,146.7139,148.4275,2921400.0],["2025-07-03",149.5108,150.7813,147.9252,150.4563,1513900.0],["2025-07-07",151.2836,152.3866,150.4268,151.8942,3114100.0],["2025-07-08",151.0965,151.6677,148.2502,149.4616,2417800.0],["2025-07-09",148.8805,150.8601,148.4177,149.9442,3122100.0],["2025-07-10",149.5109,151.2836,148.4965,150.4071,2224000.0],["2025-07-11",149.8161,153.1647,149.6192,152.8101,2455300.0],["2025-07-14",152.9972,155.8238,152.9972,155.676,2734000.0],["2025-07-15",155.2427,156.1488,152.9775,154.3367,2104600.0],["2025-07-16",155.1442,156.0109,153.8639,155.1639,1824400.0],["2025-07-17",154.898,155.548,154.1003,155.2427,1484100.0],["2025-07-18",155.1442,157.1533,154.5829,156.6412,1559600.0],["2025-07-21",156.395,158.5026,156.0601,157.892,1475000.0],["2025-07-22",158.2465,159.0443,157.3995,158.6503,1898500.0],["2025-07-23",158.1973,159.2905,157.242,159.1821,1448900.0],["2025-07-24",159.0639,159.773,156.9662,158.9556,2417100.0],["2025-07-25",158.7488,159.8026,157.7738,159.1132,1588000.0],["2025-07-28",158.7586,158.8473,155.8435,155.8927,2178500.0],["2025-07-29",160.0192,164.6677,158.0791,163.4465,5266900.0],["2025-07-30",163.417,166.2829,163.0526,163.8602,2461700.0],["2025-07-31",163.2988,164.786,162.3829,162.57,2908400.0],["2025-08-01",164.3329,165.239,162.6193,163.7223,2413600.0],["2025-08-04",163.22,166.4405,163.2003,166.2238,2857900.0],["2025-08-05",166.2632,167.7208,165.4556,167.1201,3127500.0],["2025-08-06",167.1693,168.4988,166.3026,166.4011,3106300.0],["2025-08-07",166.3223,167.9276,166.2238,167.1102,2663400.0],["2025-08-08",167.5435,168.3019,165.4852,165.4852,1982300.0],["2025-08-11",165.3571,167.0019,164.4905,165.4852,2484600.0],["2025-08-12",165.6435,165.6435,160.4402,163.0122,2506800.0],["2025-08-13",163.4771,163.7244,159.5301,161.281,3029100.0],["2025-08-14",161.7756,162.5868,159.9951,160.1336,1702700.0],["2025-08-15",160.3215,161.5679,159.5202,161.1425,2490300.0],["2025-08-18",161.5086,162.6363,160.2523,160.6578,1671100.0],["2025-08-19",160.6578,161.8449,160.5391,161.8053,1691800.0],["2025-08-20",162.6857,165.5149,162.6857,164.1992,2127800.0],["2025-08-21",163.8332,165.9897,163.6452,165.139,2285200.0],["2025-08-22",166.049,166.6525,162.201,162.656,2798400.0],["2025-08-25",162.755,164.1992,162.7055,163.121,1333000.0],["2025-08-26",163.2199,164.8026,162.3296,164.0508,3632100.0],["2025-08-27",164.4564,166.3359,164.2784,165.9402,1794300.0],["2025-08-28",165.6237,166.6821,164.862,165.594,2114900.0],["2025-08-29",165.6929,166.7415,165.4852,166.4645,1689700.0],["2025-09-02",166.2766,167.4438,165.1785,165.9303,2666600.0],["2025-09-03",165.6731,167.6417,165.3368,165.6237,2090900.0],["2025-09-04",166.4348,167.0877,164.3773,165.871,2161000.0],["2025-09-05",166.5436,166.7712,162.5571,166.0095,2700800.0],["2025-09-08",165.9996,169.1453,165.1588,167.5329,2679700.0],["2025-09-09",167.1965,167.79,166.3557,167.0284,2136600.0],["2025-09-10",167.0185,168.6507,166.1974,166.2766,2045200.0],["2025-09-11",166.415,167.3944,165.7226,166.6525,1816900.0],["2025-09-12",166.6129,167.8395,166.2568,167.3053,1981800.0],["2025-09-15",167.4735,168.5715,166.7613,167.0976,2074500.0],["2025-09-16",167.1866,167.3251,163.1506,163.4276,2715700.0],["2025-09-17",163.5463,165.1983,162.5571,164.1201,3769200.0],["2025-09-18",164.407,165.9106,164.308,164.7334,3695600.0],["2025-09-19",164.9708,166.3854,163.1012,163.4078,20205200.0],["2025-09-22",163.665,165.9303,162.7649,165.6138,3535100.0],["2025-09-23",166.6524,170.8467,166.0688,170.6884,3126300.0],["2025-09-24",170.6489,171.3512,168.9672,169.1255,3678800.0],["2025-09-25",169.6102,170.8269,169.0464,169.8476,2776300.0],["2025-09-26",170.6291,173.2109,170.5005,173.0131,3167600.0],["2025-09-29",173.112,175.3179,172.3602,174.2991,3427100.0],["2025-09-30",174.6255,176.6138,174.6255,176.2181,4692300.0],["2025-10-01",176.4456,178.4537,176.0203,177.4448,3106400.0],["2025-10-02",176.9897,177.4349,173.0032,173.6066,3059000.0],["2025-10-03",173.4879,174.6948,173.112,173.1516,2001400.0],["2025-10-06",172.1623,173.5473,171.282,172.2613,1932200.0],["2025-10-07",171.9843,172.1228,169.9367,171.1336,2241600.0],["2025-10-08",170.6093,170.9456,167.058,167.3152,3116800.0],["2025-10-09",167.7604,168.2352,164.6839,165.4654,2420300.0],["2025-10-10",165.2181,166.148,163.7343,164.1497,2538100.0],["2025-10-13",163.7739,165.0895,161.9834,165.0499,2155400.0],["2025-10-14",165.0796,167.6516,165.0796,167.5131,3481500.0],["2025-10-15",167.1767,171.4897,167.0086,170.4807,2862500.0],["2025-10-16",171.7073,171.8458,169.4025,170.2235,2631000.0],["2025-10-17",170.7775,173.7649,170.639,173.201,3152400.0],["2025-10-20",174.4277,176.0203,173.1813,175.7928,1901700.0],["2025-10-21",176.505,176.7028,171.2622,173.2307,3450300.0],["2025-10-22",173.9627,174.6948,172.835,174.0419,1571800.0],["2025-10-23",174.5464,175.3476,173.0131,174.1606,1832400.0],["2025-10-24",174.8827,177.6821,174.4474,176.0203,1893800.0],["2025-10-27",176.4061,180.8971,175.6147,180.6399,3371300.0],["2025-10-28",187.4853,187.4853,175.6345,177.7613,5371100.0],["2025-10-29",177.1084,181.5599,173.023,175.0509,4807100.0],["2025-10-30",175.8521,179.5617,175.5356,178.9286,2802000.0],["2025-10-31",177.5437,179.8782,176.2676,179.0868,4039900.0],["2025-11-03",177.8404,180.7982,177.3063,180.353,2926400.0],["2025-11-04",181.3324,182.9052,179.0176,182.3611,2578100.0],["2025-11-05",184.0131,186.0904,183.1921,184.3396,3129600.0],["2025-11-06",185.0716,186.8917,183.4196,185.7343,3826900.0],["2025-11-07",186.0014,188.6228,184.2208,188.1975,3319400.0],["2025-11-10",188.3365,190.7894,187.691,189.7367,3429100.0],["2025-11-11",190.0843,191.4548,188.406,190.9781,2139400.0],["2025-11-12",190.422,191.4746,189.697,190.3127,3879400.0],["2025-11-13",190.8093,191.276,188.7933,189.7467,3181900.0],["2025-11-14",191.1171,193.4806,190.2035,192.4776,2794100.0],["2025-11-17",193.292,196.0626,192.8749,195.9037,5516700.0],["2025-11-18",196.6188,199.2504,196.003,196.9167,3990300.0],["2025-11-19",195.8342,198.2673,194.9007,195.5363,2842000.0],["2025-11-20",196.8174,200.025,195.7051,196.2116,5023000.0],["2025-11-21",196.4102,198.8631,193.292,198.5453,4471600.0],["2025-11-24",198.5453,201.7728,197.8204,200.8989,6147600.0],["2025-11-25",200.4719,203.9079,200.1541,203.173,2830000.0],["2025-11-26",203.0837,205.5763,201.316,204.8215,2292100.0],["2025-11-28",205.328,207.6022,204.7918,206.7779,1311200.0],["2025-12-01",206.1622,206.6786,202.3091,202.4878,2573000.0],["2025-12-02",202.7758,203.3319,200.9486,201.7927,2576500.0],["2025-12-03",201.3657,201.8225,199.4093,200.5215,2639600.0],["2025-12-04",200.4619,204.1264,199.6774,202.458,2544800.0],["2025-12-05",202.9844,203.6199,201.6437,202.895,2731900.0],["2025-12-08",203.1035,203.4412,199.1213,199.4888,3807800.0],["2025-12-09",200.0747,201.9714,194.0765,194.4439,3422600.0],["2025-12-10",195.2781,195.8442,189.3991,189.7467,3744100.0],["2025-12-11",188.9721,189.27,182.3284,183.6889,7107100.0],["2025-12-12",184.8409,186.6284,183.7286,185.4367,4236500.0],["2025-12-15",186.7178,189.6871,186.5291,189.1508,3914800.0],["2025-12-16",189.27,191.8421,188.6146,189.0813,2852700.0],["2025-12-17",188.7536,190.1936,186.8171,187.8499,4458000.0],["2025-12-18",187.552,188.704,183.4009,186.1915,4167400.0],["2025-12-19",186.112,187.115,184.4734,184.7217,16159300.0],["2025-12-22",185.1984,185.9432,183.828,185.1388,2320400.0],["2025-12-23",184.8806,186.1915,183.9769,185.5658,2406200.0],["2025-12-24",185.5658,186.4398,185.1686,186.4,818900.0],["2025-12-26",186.0525,186.7675,185.109,186.5589,995100.0],["2025-12-29",187.552,188.4557,186.7277,188.3266,1660500.0],["2025-12-30",189.1111,189.5183,186.4397,186.6979,1668800.0],["2025-12-31",186.9462,187.0952,183.9869,184.3245,2372500.0],["2026-01-02",184.3245,185.695,182.3979,185.6453,2186100.0],["2026-01-05",185.7247,185.7347,180.6501,183.4506,3650900.0],["2026-01-06",182.7157,185.4069,182.2788,184.3741,3579800.0],["2026-01-07",184.7118,187.6116,184.2053,184.3642,2609200.0],["2026-01-08",184.8409,185.7247,181.7028,185.0197,2429400.0],["2026-01-09",185.6155,188.6841,184.4437,184.7912,2757900.0],["2026-01-12",185.5261,188.4259,185.1289,185.3871,2420800.0],["2026-01-13",185.2083,187.3136,184.3245,186.9462,2603900.0],["2026-01-14",186.8767,187.9294,184.9601,187.403,2388500.0],["2026-01-15",188.3663,190.7199,186.4,186.8767,2276300.0],["2026-01-16",186.539,190.6107,185.7148,190.0545,3239300.0],["2026-01-20",189.7765,190.8589,186.3106,186.6979,5219000.0],["2026-01-21",187.4229,188.1876,183.9471,184.7118,3758800.0],["2026-01-22",184.7912,185.1686,180.3025,180.6998,3977600.0],["2026-01-23",180.7097,182.7753,180.2529,182.4079,4668000.0],["2026-01-26",182.7256,183.3215,181.1963,182.3582,3661400.0],["2026-01-27",183.2123,183.7088,181.3453,182.2192,2499100.0],["2026-01-28",181.9808,184.5628,181.3056,182.6661,2419500.0],["2026-01-29",183.5698,185.9829,182.0802,184.4039,2617800.0],["2026-01-30",183.9571,187.5917,183.1129,187.0555,2794900.0],["2026-02-02",187.1548,188.2869,185.9829,186.1319,3222800.0],["2026-02-03",185.7843,186.4795,180.2132,186.2014,2950200.0],["2026-02-04",186.8568,187.8996,183.818,184.1954,2199200.0],["2026-02-05",184.4734,190.7695,184.4734,189.7367,2489300.0],["2026-02-06",191.5739,194.9504,190.3326,194.5631,2944300.0],["2026-02-09",194.9901,197.4728,194.6723,195.8839,2933800.0],["2026-02-10",195.8342,199.7469,195.4171,199.449,3302200.0],["2026-02-11",203.9377,211.1474,203.9377,206.4403,5781200.0],["2026-02-12",207.5724,210.7105,205.5664,206.6985,6736400.0],["2026-02-13",206.9368,210.3927,206.3906,209.2606,3587500.0],["2026-02-17",210.5417,214.931,209.9458,213.9876,4838100.0],["2026-02-18",213.3521,214.0671,206.7779,207.1453,4433500.0],["2026-02-19",207.9299,208.7243,205.5763,206.5694,2163600.0],["2026-02-20",207.4035,208.2675,205.2486,206.7481,1954200.0],["2026-02-23",207.2645,210.0352,205.9437,208.0887,2416800.0],["2026-02-24",208.2774,208.6945,204.8911,207.8504,2511700.0],["2026-02-25",207.5514,210.1326,206.8638,207.5415,2276900.0],["2026-02-26",207.7508,209.156,206.3854,207.7408,2192700.0],["2026-02-27",208.3188,210.4216,206.3854,206.4153,6204200.0],["2026-03-02",207.1528,209.724,206.4253,209.445,3751500.0],["2026-03-03",206.9634,208.2889,204.6713,207.2923,2430800.0],["2026-03-04",206.8538,207.4019,204.8806,206.1462,3085600.0],["2026-03-05",204.5816,205.329,198.5223,204.3524,4166600.0],["2026-03-06",201.6317,204.6115,199.7381,203.5949,2453700.0],["2026-03-09",202.1698,207.5315,201.9207,206.9734,3757500.0],["2026-03-10",206.2459,209.9632,204.5317,207.0133,2818800.0],["2026-03-11",206.7542,206.8937,203.7444,204.6314,2134900.0],["2026-03-12",203.9139,206.4851,202.4688,205.4984,3064400.0],["2026-03-13",207.1827,209.4051,205.618,207.1129,2793100.0],["2026-03-16",208.9666,210.2821,207.7308,209.4649,2938500.0],["2026-03-17",211.777,213.82,210.322,212.4348,3530200.0],["2026-03-18",212.0262,213.242,208.4384,208.4982,3093400.0],["2026-03-19",207.9202,210.2223,204.751,205.3888,2535200.0],["2026-03-20",204.3524,204.4221,193.6389,195.2734,9165200.0],["2026-03-23",198.1336,199.1701,194.0077,194.3365,3598100.0],["2026-03-24",192.6822,197.5755,192.0045,195.9411,2598700.0],["2026-03-25",195.8315,197.8545,194.9644,196.0607,3036100.0],["2026-03-26",194.3465,196.9377,193.9877,194.8647,1970400.0],["2026-03-27",194.3964,197.3064,193.629,195.1039,2192700.0],["2026-03-30",197.2566,197.9941,194.2269,194.6355,2530000.0],["2026-03-31",195.4428,198.5223,193.619,197.0373,3425200.0],["2026-04-01",197.0772,199.6584,196.26,198.1834,3150300.0],["2026-04-02",198.1635,201.6914,198.1635,201.6416,2225900.0],["2026-04-06",200.9241,202.399,200.057,200.2265,1528800.0],["2026-04-07",200.1368,201.6914,198.6219,200.8942,1931800.0],["2026-04-08",201.8509,204.6613,201.2828,204.0035,3545300.0],["2026-04-09",203.7743,210.1027,202.9771,205.638,2771900.0],["2026-04-10",205.4287,207.1229,205.1995,206.8837,2418400.0],["2026-04-13",206.9435,208.1693,204.6015,206.2658,2546900.0],["2026-04-14",205.339,210.322,204.0932,210.2722,1926700.0],["2026-04-15",209.6044,210.7505,207.7408,210.611,2276400.0],["2026-04-16",210.7505,214.109,210.5412,213.7802,1906300.0],["2026-04-17",213.242,214.2585,209.2955,209.8038,3276100.0],["2026-04-20",209.8735,210.312,207.4219,208.7374,2124000.0],["2026-04-21",208.5281,208.6776,200.6849,205.6878,3664800.0],["2026-04-22",205.6878,206.2957,198.2034,199.0206,3522500.0],["2026-04-23",200.1667,207.8405,199.3494,207.5315,2332900.0],["2026-04-24",207.4219,210.8701,207.0232,208.0398,2272100.0],["2026-04-27",205.6978,210.1825,204.3225,209.2855,2114000.0],["2026-04-28",208.2391,214.0991,208.2391,213.5011,2974900.0],["2026-04-29",213.7901,218.8429,210.6907,211.3684,3651400.0],["2026-04-30",210.7406,217.8363,209.9134,216.6005,4137900.0],["2026-05-01",216.6205,218.0655,215.2651,216.172,2480600.0],["2026-05-04",214.8764,217.7965,214.707,216.4012,3875100.0],["2026-05-05",217.2384,217.2384,211.2787,213.5709,2666500.0],["2026-05-06",213.4812,216.0424,212.2952,215.7335,2328800.0],["2026-05-07",214.5775,215.2252,207.96,212.2255,2732800.0],["2026-05-08",212.5245,216.9294,212.5245,213.8998,2734400.0],["2026-05-11",214.2685,216.8298,212.4547,214.1091,2631900.0],["2026-05-12",213.1324,217.3978,212.7935,216.76,2931800.0],["2026-05-13",215.87,221.68,215.6,220.14,3465800.0],["2026-05-14",221.41,221.41,216.89,217.75,2901300.0],["2026-05-15",218.12,218.12,213.21,213.74,4531000.0],["2026-05-18",212.91,215.4,211.78,212.61,1992200.0],["2026-05-19",212.03,218.0,212.03,218.0,7048700.0],["2026-05-20",218.29,220.5,214.34,218.61,5114400.0],["2026-05-21",217.52,217.99,214.64,216.01,4191500.0],["2026-05-22",218.0,218.4,215.24,216.17,2291900.0],["2026-05-26",217.58,219.75,215.73,218.13,3242600.0],["2026-05-27",216.99,217.81,214.11,214.18,2713400.0],["2026-05-28",213.94,215.51,209.29,210.29,3089000.0],["2026-05-29",209.99,210.87,205.33,205.33,10334500.0],["2026-06-01",205.03,207.4,197.33,197.36,3483400.0],["2026-06-02",197.25,198.46,194.67,195.35,3348400.0],["2026-06-03",195.32,200.92,195.29,199.59,5469500.0],["2026-06-04",202.31,204.01,198.25,200.85,2844500.0],["2026-06-05",200.88,210.41,200.0,206.93,3176800.0],["2026-06-08",207.12,208.24,198.97,200.0,2905600.0],["2026-06-09",201.81,207.9,199.02,206.77,3160200.0],["2026-06-10",208.7,212.84,207.9,211.36,3111300.0],["2026-06-11",212.59,214.33,210.53,210.67,3807200.0],["2026-06-12",212.22,214.92,211.95,214.23,2264100.0],["2026-06-15",212.65,215.62,211.65,212.82,4469500.0],["2026-06-16",213.45,215.73,212.06,213.5,2354300.0],["2026-06-17",213.19,214.17,206.31,206.55,4854700.0],["2026-06-18",208.52,208.52,202.9,206.65,8060800.0],["2026-06-22",207.8,212.49,206.21,211.45,3643700.0],["2026-06-23",213.06,219.0,211.66,217.67,3593400.0],["2026-06-24",218.85,223.94,217.1,221.43,5355900.0],["2026-06-25",221.68,224.47,219.33,223.73,2824200.0],["2026-06-26",227.03,228.53,223.04,227.33,4944800.0],["2026-06-29",227.24,228.03,223.92,227.73,2592600.0],["2026-06-30",226.31,230.07,225.16,226.97,4464500.0],["2026-07-01",227.6,231.85,226.97,230.19,2735900.0],["2026-07-02",231.15,236.06,229.22,236.06,4131900.0],["2026-07-06",235.87,236.335,231.01,232.69,2857841.947512],["2026-07-07",234.53,239.105,233.265,237.59,4197805.205523],["2026-07-08",236.62,238,233.81,233.9,2557489.927132],["2026-07-09",233.67,234.695,231.71,232.12,1654824.908148],["2026-07-10",232.73,233.01,228.37,231.59,2531037.740319],["2026-07-13",233.17,235.73,230.9,234.55,1902485.534066],["2026-07-14",235.4,237.22,234,236,3323659.419507],["2026-07-15",236.69,238.03,232.32,233.29,2548165.571146],["2026-07-16",234.26,241.79,233.865,241.49,2717565.514315],["2026-07-17",244.07,246.43,242.23,243.25,2792380.193955],["2026-07-20",243.46,245.36,242.68,244.84,2603584.103962],["2026-07-21",242.27,247.45,242.27,246.37,2689457.516705],["2026-07-22",247.24,247.3475,244.16,245.04,2018769.549433],["2026-07-23",244.93,250.12,243.51,247.05,2831614.414115],["2026-07-24",248.48,252.94,246.03,252.07,3312251.801845],["2026-07-27",251.14,252.17,248.34,248.34,2608575.078352],["2026-07-28",251.4,255.2,242.24,243.57,4627990.795085],["2026-07-29",243.15,245.3038,238.61,241.08,2705075.015679],["2026-07-30",239.13,240.81,234.14,235.63,2994064.00056],["2026-07-31",234.21,237.1,232.63,234.44,3981376.519849],["2026-08-03",235.06,236.4,232.06,233.1,3786232.351412],["2026-08-04",230.31,232.34,226.48,231.57,5216316.710216],["2026-08-05",232.3,237.51,230.19,237.25,3059714.503603],["2026-08-06",238.91,239.2,233.74,236,2971962.266706],["2026-08-07",235.14,238.36,234.57,236.92,3527272.72607],["2026-08-10",236.9,237.02,234.4,235.78,289437.15298],["2026-08-11",233.36,233.725,225.55,226.01,3315046.55671],["2026-08-12",225.49,230.61,224.97,230.27,3401738.158856],["2026-08-13",231.5,235.59,231.21,234.44,4494642.124633],["2026-08-14",234.14,236.43,233.14,235.52,1970484.04943],["2026-08-17",234.44,236.28,233,235.3,2516894.025341],["2026-08-18",235.735,238.85,235,235.44,1872970.167981],["2026-08-19",235.44,236.72,234.3,235.73,2273469.191724],["2026-08-20",235.9,238.79,235.1084,237.4,2683442.719777],["2026-08-21",237.18,241.11,236.08,239.22,3140484.861805],["2026-08-24",239.85,242.78,238.46,240.01,1686575.246083],["2026-08-25",240.78,242.31,238.665,241.15,1772822.421419],["2026-08-26",241.96,243.04,238.96,241.56,2900355.5783],["2026-08-27",238.45,240.625,237.22,239.6,2389748.501753],["2026-08-28",241.32,241.385,237.47,238.07,2658209.213527],["2026-08-31",236.42,237.89,233.52,236.24,5709163.570169],["2026-09-01",238.05,242.9699,237.91,240.42,3416854.656053],["2026-09-02",240.7,240.98,236.65,238.59,2516690.911425],["2026-09-03",239.11,242.57,237.455,241.12,2304032.465055],["2026-09-04",239.34,241.41,235.452,236.17,2254452.963832],["2026-09-08",234.28,240.35,234.28,237.25,2804970.022924],["2026-09-09",236.98,238.23,234.72,235.9,1873537.409209],["2026-09-10",238.35,239.93,234.815,235.71,2288286.368513],["2026-09-11",236.92,239.43,234.08,235.62,2366138.394424],["2026-09-14",238.59,240.31,234.21,234.21,1728566.232316]]}