{"t":"CMS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",9.268,9.4284,9.268,9.3883,16000.0],["1973-02-22",9.3883,9.4284,9.3482,9.3482,7100.0],["1973-02-23",9.3482,9.3883,9.2278,9.2278,23000.0],["1973-02-26",9.2278,9.268,9.1877,9.1877,6500.0],["1973-02-27",9.2278,9.268,9.2278,9.2278,5800.0],["1973-02-28",9.2278,9.2278,9.1476,9.1877,5100.0],["1973-03-01",9.1877,9.1877,9.0272,9.0673,15400.0],["1973-03-02",9.0673,9.1877,9.0673,9.1877,6400.0],["1973-03-05",9.1877,9.2278,9.1075,9.1075,7200.0],["1973-03-06",9.1476,9.2278,9.1476,9.1476,3800.0],["1973-03-07",9.1476,9.2278,9.1075,9.1075,4300.0],["1973-03-08",9.1075,9.2278,9.1075,9.2278,5000.0],["1973-03-09",9.2278,9.268,9.1476,9.1877,4800.0],["1973-03-12",9.1877,9.268,9.1476,9.1476,18700.0],["1973-03-13",9.1476,9.1877,9.1075,9.1476,11800.0],["1973-03-14",9.1476,9.2278,9.1476,9.1877,4000.0],["1973-03-15",9.1877,9.1877,9.1075,9.1476,5700.0],["1973-03-16",9.1476,9.2278,9.1075,9.1877,5300.0],["1973-03-19",9.1877,9.2278,9.0673,9.1075,6300.0],["1973-03-20",9.1075,9.1075,9.0673,9.0673,20100.0],["1973-03-21",9.0673,9.1476,9.0673,9.0673,3500.0],["1973-03-22",9.0673,9.0673,9.0272,9.0272,19100.0],["1973-03-23",9.0272,9.1075,9.0272,9.0272,10800.0],["1973-03-26",9.0272,9.0673,9.0272,9.0673,9100.0],["1973-03-27",9.0673,9.1476,9.0673,9.0673,11400.0],["1973-03-28",9.0673,9.1877,9.0673,9.1877,3500.0],["1973-03-29",9.1877,9.1877,9.1075,9.1476,9700.0],["1973-03-30",9.1476,9.2278,9.1075,9.1476,1300.0],["1973-04-02",9.1476,9.1476,9.0674,9.1476,7800.0],["1973-04-03",9.1476,9.1877,9.0673,9.1075,4300.0],["1973-04-04",9.1075,9.1075,9.0272,9.0272,7800.0],["1973-04-05",9.0272,9.1075,9.0272,9.0673,5500.0],["1973-04-06",9.0673,9.1476,8.9871,8.9871,29300.0],["1973-04-09",8.947,8.947,8.8266,8.8667,10300.0],["1973-04-10",8.9069,8.9871,8.9069,8.947,10100.0],["1973-04-11",8.9871,9.1075,8.9871,9.1075,4300.0],["1973-04-12",9.0673,9.0673,8.9069,9.0272,10700.0],["1973-04-13",9.1498,9.1498,9.0681,9.1498,5800.0],["1973-04-16",9.1498,9.1498,9.0681,9.1089,5400.0],["1973-04-17",9.1089,9.1498,9.0681,9.0681,8500.0],["1973-04-18",9.0681,9.1498,9.0681,9.0681,3200.0],["1973-04-19",9.0681,9.1498,9.0681,9.0681,11000.0],["1973-04-23",9.0681,9.1089,9.0272,9.0681,6300.0],["1973-04-24",9.0681,9.1089,9.0272,9.0272,2700.0],["1973-04-25",9.0272,9.1089,9.0272,9.0272,4500.0],["1973-04-26",9.0272,9.1089,9.0272,9.0681,6300.0],["1973-04-27",9.0681,9.1089,9.0681,9.0681,3400.0],["1973-04-30",9.0681,9.1089,9.0272,9.0272,9800.0],["1973-05-01",9.0681,9.1089,9.0681,9.1089,3600.0],["1973-05-02",9.1089,9.1089,9.0681,9.1089,6500.0],["1973-05-03",9.1089,9.2315,9.0681,9.1906,6100.0],["1973-05-04",9.1906,9.2315,9.1089,9.1089,5100.0],["1973-05-07",9.1089,9.1498,9.1089,9.1089,4600.0],["1973-05-08",9.1089,9.1906,9.1089,9.1906,1700.0],["1973-05-09",9.1906,9.2315,9.1498,9.1498,3200.0],["1973-05-10",9.1089,9.1089,9.0681,9.1089,6600.0],["1973-05-11",9.1089,9.1498,9.1089,9.1498,3300.0],["1973-05-14",9.1089,9.1089,9.0681,9.1089,4100.0],["1973-05-15",9.1089,9.1089,9.0272,9.0681,3900.0],["1973-05-16",9.0681,9.1089,9.0681,9.1089,9200.0],["1973-05-17",9.1089,9.1089,9.0272,9.0272,4200.0],["1973-05-18",9.0272,9.1089,9.0272,9.0681,9900.0],["1973-05-21",9.0681,9.1089,9.0272,9.0272,15100.0],["1973-05-22",9.0272,9.1498,8.9864,9.0272,11500.0],["1973-05-23",9.0272,9.0681,8.9864,9.0272,6700.0],["1973-05-24",9.0272,9.0681,8.9864,9.0681,7500.0],["1973-05-25",9.0681,9.0681,8.9047,8.9455,65600.0],["1973-05-29",8.9455,8.9455,8.8638,8.9455,3600.0],["1973-05-30",8.9455,8.9455,8.823,8.823,26900.0],["1973-05-31",8.823,8.823,8.7413,8.7821,4700.0],["1973-06-01",8.7821,8.823,8.7413,8.7821,6900.0],["1973-06-04",8.7821,8.7821,8.7005,8.7413,6700.0],["1973-06-05",8.7413,8.7821,8.7005,8.7413,6800.0],["1973-06-06",8.7413,8.823,8.7005,8.7821,9200.0],["1973-06-07",8.7821,8.823,8.7413,8.7821,4600.0],["1973-06-08",8.7821,8.823,8.7821,8.823,5000.0],["1973-06-11",8.823,8.8638,8.7821,8.7821,8300.0],["1973-06-12",8.7821,8.823,8.7821,8.823,4200.0],["1973-06-13",8.823,8.823,8.7005,8.7413,12400.0],["1973-06-14",8.7413,8.9047,8.7413,8.8638,20200.0],["1973-06-15",8.8638,8.9047,8.8638,8.9047,3800.0],["1973-06-18",8.8638,8.8638,8.7821,8.823,5700.0],["1973-06-19",8.823,8.9047,8.7413,8.9047,4300.0],["1973-06-20",8.9047,8.9047,8.823,8.823,3400.0],["1973-06-21",8.823,8.823,8.7821,8.823,1800.0],["1973-06-22",8.823,8.9047,8.823,8.9047,39300.0],["1973-06-25",8.9047,8.9455,8.823,8.8638,3200.0],["1973-06-26",8.8638,8.9047,8.823,8.823,6900.0],["1973-06-27",8.823,8.8638,8.823,8.823,4400.0],["1973-06-28",8.8638,8.9455,8.8638,8.9455,3000.0],["1973-06-29",8.9047,8.9047,8.823,8.823,4500.0],["1973-07-02",8.8638,8.9864,8.8638,8.9047,6800.0],["1973-07-03",8.9047,8.9455,8.8638,8.9455,3600.0],["1973-07-05",8.9455,9.0272,8.9047,9.0272,2400.0],["1973-07-06",9.0272,9.1089,8.9455,8.9864,32300.0],["1973-07-09",8.9864,9.1089,8.9455,9.1089,4400.0],["1973-07-10",9.1089,9.1498,9.0272,9.1089,5500.0],["1973-07-11",9.1089,9.1906,9.1089,9.1498,5500.0],["1973-07-12",9.1498,9.1498,9.0272,9.0272,9200.0],["1973-07-13",9.0272,9.0681,8.9864,9.0272,5600.0],["1973-07-16",9.0272,9.0681,8.9455,9.0272,7000.0],["1973-07-17",8.9455,8.9455,8.7413,8.7821,9400.0],["1973-07-18",8.7821,8.823,8.7005,8.7413,6400.0],["1973-07-19",8.7413,8.7821,8.6596,8.6596,7200.0],["1973-07-20",8.6596,8.7413,8.5779,8.5779,8900.0],["1973-07-23",8.5779,8.6596,8.5779,8.6188,4000.0],["1973-07-24",8.6188,8.6596,8.5779,8.6188,5300.0],["1973-07-25",8.6188,8.6188,8.4554,8.4962,18900.0],["1973-07-26",8.4962,8.5371,8.4962,8.5371,3800.0],["1973-07-27",8.5371,8.5371,8.4554,8.4554,8600.0],["1973-07-30",8.4554,8.4962,8.3737,8.4145,9200.0],["1973-07-31",8.4145,8.4962,8.4145,8.4145,4400.0],["1973-08-01",8.4145,8.4145,8.3328,8.4145,8400.0],["1973-08-02",8.292,8.292,8.1694,8.2511,11100.0],["1973-08-03",8.2511,8.3328,8.2103,8.3328,3300.0],["1973-08-06",8.3328,8.4145,8.2511,8.3328,4000.0],["1973-08-07",8.3328,8.4145,8.2511,8.3328,5300.0],["1973-08-08",8.3328,8.3328,8.2103,8.2103,5200.0],["1973-08-09",8.2103,8.3328,8.2103,8.2511,3600.0],["1973-08-10",8.2511,8.3328,8.2511,8.2511,4100.0],["1973-08-13",8.2511,8.4145,8.2103,8.3737,7600.0],["1973-08-14",8.3737,8.3737,8.2103,8.2103,6900.0],["1973-08-15",8.2103,8.3328,8.2103,8.2511,7700.0],["1973-08-16",8.2511,8.4145,8.2103,8.2511,4400.0],["1973-08-17",8.2511,8.292,8.2103,8.2511,3800.0],["1973-08-20",8.2511,8.3737,8.2511,8.3328,3800.0],["1973-08-21",8.3328,8.4145,8.2511,8.2511,5700.0],["1973-08-22",8.2511,8.3737,8.2511,8.3737,3800.0],["1973-08-23",8.3737,8.4145,8.292,8.292,6200.0],["1973-08-24",8.3328,8.3737,8.3328,8.3328,2800.0],["1973-08-27",8.3328,8.4145,8.292,8.292,5800.0],["1973-08-28",8.3328,8.3737,8.3328,8.3328,3900.0],["1973-08-29",8.3328,8.4554,8.3328,8.4145,14900.0],["1973-08-30",8.4145,8.7005,8.3737,8.5371,16200.0],["1973-08-31",8.5371,8.6188,8.4962,8.5779,6000.0],["1973-09-04",8.5779,8.6188,8.5371,8.5371,5500.0],["1973-09-05",8.5371,8.6596,8.5371,8.6188,3200.0],["1973-09-06",8.5779,8.5779,8.4145,8.4962,10200.0],["1973-09-07",8.4962,8.6596,8.4962,8.4962,9900.0],["1973-09-10",8.4962,8.5371,8.4962,8.5371,6800.0],["1973-09-11",8.5371,8.5371,8.4962,8.4962,5800.0],["1973-09-12",8.4962,8.5371,8.4145,8.4145,6000.0],["1973-09-13",8.4145,8.4554,8.3328,8.4145,6400.0],["1973-09-14",8.4145,8.4145,8.2511,8.292,7100.0],["1973-09-17",8.3328,8.4554,8.3328,8.4554,4900.0],["1973-09-18",8.4554,8.4962,8.3737,8.4554,7000.0],["1973-09-19",8.4554,8.5371,8.4145,8.4145,6100.0],["1973-09-20",8.4145,8.5779,8.4145,8.5779,9100.0],["1973-09-21",8.7005,8.823,8.7005,8.7821,13000.0],["1973-09-24",8.7821,8.9047,8.7413,8.7413,7400.0],["1973-09-25",8.7413,8.7413,8.6188,8.7413,5400.0],["1973-09-26",8.7413,8.7821,8.5779,8.6188,8500.0],["1973-09-27",8.7413,8.8638,8.7413,8.823,4800.0],["1973-09-28",8.823,8.8638,8.7005,8.823,5700.0],["1973-10-01",8.823,8.9047,8.823,8.8638,7500.0],["1973-10-02",8.8638,8.8638,8.823,8.8638,5700.0],["1973-10-03",8.8638,8.8638,8.7413,8.7413,8300.0],["1973-10-04",8.7413,8.7821,8.6596,8.6596,6000.0],["1973-10-05",8.6596,8.7821,8.6596,8.7821,4800.0],["1973-10-08",8.7821,8.823,8.7005,8.823,4100.0],["1973-10-09",8.823,8.823,8.7413,8.823,4000.0],["1973-10-10",8.7821,8.7821,8.7005,8.7413,6200.0],["1973-10-11",8.7413,8.7821,8.6188,8.6596,62500.0],["1973-10-12",8.6596,8.7413,8.6188,8.7005,6300.0],["1973-10-15",8.5371,8.5371,8.3328,8.4962,5200.0],["1973-10-16",8.4554,8.4554,8.3737,8.4145,3800.0],["1973-10-17",8.4145,8.4554,8.3328,8.3328,11700.0],["1973-10-18",8.3328,8.3328,8.2511,8.292,6200.0],["1973-10-19",8.292,8.3737,8.2511,8.3328,10500.0],["1973-10-22",8.3328,8.4145,8.2511,8.4145,4100.0],["1973-10-23",8.4145,8.4145,8.2511,8.292,2800.0],["1973-10-24",8.292,8.4145,8.2103,8.2511,13100.0],["1973-10-25",8.2511,8.2511,8.1694,8.2103,27500.0],["1973-10-26",8.2103,8.2511,8.1694,8.2103,12700.0],["1973-10-29",8.2103,8.292,8.1694,8.2103,7700.0],["1973-10-30",8.2103,8.3328,8.2103,8.2103,5200.0],["1973-10-31",8.2103,8.2511,8.1694,8.2103,3800.0],["1973-11-01",8.2103,8.2103,8.1694,8.2103,9900.0],["1973-11-02",8.2103,8.2511,8.1694,8.1694,12300.0],["1973-11-05",8.1694,8.2103,8.1694,8.1694,9000.0],["1973-11-06",8.1694,8.2511,8.1694,8.1694,6200.0],["1973-11-07",8.1694,8.2511,8.1694,8.1694,8900.0],["1973-11-08",8.1694,8.2103,8.0877,8.0877,12000.0],["1973-11-09",8.0877,8.1694,8.0877,8.1286,14400.0],["1973-11-12",8.1286,8.1286,7.9244,7.9652,19200.0],["1973-11-13",7.9652,8.0469,7.8835,7.9244,8100.0],["1973-11-14",7.9244,8.0469,7.5976,7.5976,12600.0],["1973-11-15",7.5976,7.7201,7.5159,7.6793,12900.0],["1973-11-16",7.6793,7.9244,7.6793,7.8835,7600.0],["1973-11-19",7.8835,7.9652,7.8427,7.9652,7900.0],["1973-11-20",7.9244,7.9244,7.7201,7.8018,7900.0],["1973-11-21",7.8018,7.8427,7.7201,7.761,8000.0],["1973-11-23",7.761,7.761,7.6793,7.7201,7000.0],["1973-11-26",7.6793,7.6793,7.5159,7.5976,17700.0],["1973-11-27",7.5976,7.6384,7.3525,7.3933,14900.0],["1973-11-28",7.3933,7.3933,7.1891,7.3116,16600.0],["1973-11-29",7.3116,7.4342,7.2708,7.3116,10600.0],["1973-11-30",7.3117,7.3525,7.2708,7.2708,11400.0],["1973-12-03",7.2708,7.3116,7.1891,7.1891,19200.0],["1973-12-04",7.1891,7.23,7.1483,7.1891,15800.0],["1973-12-05",7.1891,7.1891,7.0666,7.0666,24900.0],["1973-12-06",7.0666,7.1891,7.0666,7.1483,11900.0],["1973-12-07",7.1483,7.3933,7.1483,7.3525,19800.0],["1973-12-10",7.3525,7.5976,7.3525,7.5159,12300.0],["1973-12-11",7.5159,7.6384,7.475,7.5159,15200.0],["1973-12-12",7.475,7.475,7.3525,7.3525,7900.0],["1973-12-13",7.3525,7.4342,7.3117,7.3525,6500.0],["1973-12-14",7.3525,7.3933,7.23,7.23,7600.0],["1973-12-17",7.23,7.2708,7.1074,7.1483,60000.0],["1973-12-18",7.1483,7.1483,7.0666,7.1483,13500.0],["1973-12-19",7.1483,7.1483,7.0257,7.1074,20600.0],["1973-12-20",7.1074,7.1074,6.8623,6.8623,27600.0],["1973-12-21",6.9032,7.1074,6.9032,7.1074,10400.0],["1973-12-24",7.1074,7.1074,6.944,7.0666,13200.0],["1973-12-26",7.0666,7.1891,7.0257,7.0666,24300.0],["1973-12-27",7.0666,7.1891,7.0257,7.1891,25200.0],["1973-12-28",7.1891,7.3117,7.1483,7.2708,15100.0],["1973-12-31",7.2708,7.4342,7.1074,7.4342,19900.0],["1974-01-02",7.4342,7.5567,7.3933,7.5159,5700.0],["1974-01-03",7.5159,7.6384,7.5159,7.6384,13900.0],["1974-01-04",7.6384,7.6384,7.5159,7.6384,13900.0],["1974-01-07",7.6384,7.6384,7.5159,7.6384,13500.0],["1974-01-08",7.6384,7.6793,7.5976,7.6793,10600.0],["1974-01-09",7.6793,7.6793,7.5976,7.6384,5700.0],["1974-01-10",7.6384,7.6793,7.5159,7.6793,10300.0],["1974-01-11",7.6793,7.7201,7.5976,7.7201,10200.0],["1974-01-14",7.7201,7.8018,7.5567,7.761,8500.0],["1974-01-15",7.761,7.761,7.5976,7.6384,8200.0],["1974-01-16",7.6384,7.8018,7.6384,7.8018,7200.0],["1974-01-17",7.8427,8.1286,7.8427,8.1286,6900.0],["1974-01-18",8.1286,8.1286,7.9244,7.9652,10500.0],["1974-01-21",7.9652,8.0877,7.9244,8.0061,5000.0],["1974-01-22",8.0061,8.0469,7.9244,8.0061,7500.0],["1974-01-23",8.0061,8.0469,7.9244,8.0469,6100.0],["1974-01-24",8.0469,8.0469,7.9244,8.0061,3900.0],["1974-01-25",8.006,8.0469,7.9244,7.9244,3600.0],["1974-01-28",7.8835,7.8835,7.761,7.8018,4600.0],["1974-01-29",7.8018,7.8427,7.761,7.761,3500.0],["1974-01-30",7.761,7.8427,7.761,7.8018,4800.0],["1974-01-31",7.8018,7.8427,7.761,7.761,5800.0],["1974-02-01",7.761,7.8427,7.761,7.8018,2800.0],["1974-02-04",7.8018,7.8427,7.761,7.8427,8200.0],["1974-02-05",7.8427,7.9652,7.8018,7.9244,11000.0],["1974-02-06",7.9244,7.9244,7.761,7.8427,6300.0],["1974-02-07",7.8427,7.9244,7.761,7.8427,4300.0],["1974-02-08",7.8427,7.8427,7.761,7.761,4800.0],["1974-02-11",7.761,7.8018,7.7201,7.7201,6200.0],["1974-02-12",7.7201,7.8427,7.6793,7.8018,6300.0],["1974-02-13",7.8018,7.8018,7.7201,7.7201,4400.0],["1974-02-14",7.7201,7.8018,7.7201,7.7201,5900.0],["1974-02-15",7.7201,7.8018,7.6793,7.761,1800.0],["1974-02-19",7.761,7.8427,7.6793,7.6793,15900.0],["1974-02-20",7.6793,7.8018,7.6793,7.7201,6600.0],["1974-02-21",7.7201,7.8427,7.7201,7.761,8100.0],["1974-02-22",7.761,7.8835,7.761,7.8427,4500.0],["1974-02-25",7.8427,7.9652,7.8018,7.8427,6600.0],["1974-02-26",7.8427,8.0469,7.8427,8.0469,2900.0],["1974-02-27",8.0469,8.0469,7.8835,7.9244,4800.0],["1974-02-28",7.9244,8.0469,7.8835,7.9652,3700.0],["1974-03-01",7.9652,8.0061,7.9244,8.0061,4400.0],["1974-03-04",8.006,8.006,7.8835,7.9244,6400.0],["1974-03-05",7.9244,7.9652,7.761,7.8018,7800.0],["1974-03-06",7.8018,7.8427,7.761,7.761,5700.0],["1974-03-07",7.761,7.8427,7.7201,7.8427,5500.0],["1974-03-08",7.8427,7.8427,7.7201,7.761,21700.0],["1974-03-11",7.761,7.8427,7.6793,7.8018,6300.0],["1974-03-12",7.8018,7.8427,7.7201,7.7201,5200.0],["1974-03-13",7.7201,7.8018,7.7201,7.761,6200.0],["1974-03-14",7.761,7.8018,7.7201,7.8018,10500.0],["1974-03-15",7.8018,7.8018,7.7201,7.7201,3500.0],["1974-03-18",7.7201,7.8018,7.6793,7.6793,6100.0],["1974-03-19",7.6793,7.7201,7.6793,7.6793,5600.0],["1974-03-20",7.6793,7.7201,7.5976,7.6384,5100.0],["1974-03-21",7.6384,7.6384,7.3933,7.4342,15400.0],["1974-03-22",7.4342,7.5159,7.4342,7.475,6100.0],["1974-03-25",7.475,7.5159,7.4342,7.5159,5000.0],["1974-03-26",7.5159,7.5159,7.4342,7.475,7500.0],["1974-03-27",7.475,7.5159,7.4342,7.475,4500.0],["1974-03-28",7.475,7.5567,7.4342,7.4342,10500.0],["1974-03-29",7.4342,7.5159,7.3933,7.4342,6500.0],["1974-04-01",7.4342,7.4342,7.3525,7.4342,7700.0],["1974-04-02",7.4342,7.475,7.3933,7.475,5600.0],["1974-04-03",7.475,7.5159,7.3933,7.475,3300.0],["1974-04-04",7.475,7.475,7.3933,7.475,9600.0],["1974-04-05",7.475,7.475,7.3933,7.3933,2000.0],["1974-04-08",7.3933,7.4342,7.3116,7.3116,6100.0],["1974-04-09",7.3116,7.3525,7.3116,7.3116,5000.0],["1974-04-10",7.3116,7.4342,7.3116,7.3933,13400.0],["1974-04-11",7.3933,7.475,7.3933,7.4342,4200.0],["1974-04-15",7.3933,7.3933,7.3116,7.3116,5600.0],["1974-04-16",7.3116,7.3525,7.1891,7.23,25200.0],["1974-04-17",7.23,7.2708,7.1891,7.1891,4700.0],["1974-04-18",7.1891,7.1891,7.0666,7.1074,7100.0],["1974-04-19",7.1074,7.1891,7.0666,7.1074,6500.0],["1974-04-22",7.1074,7.1891,7.0257,7.0666,8500.0],["1974-04-23",7.0666,7.0666,6.5356,6.6581,22200.0],["1974-04-24",6.6172,6.6172,6.3722,6.4539,27500.0],["1974-04-25",6.4539,6.5356,6.3313,6.4539,16300.0],["1974-04-26",6.4539,6.4947,6.413,6.4539,11700.0],["1974-04-29",6.4539,6.4539,6.2088,6.2088,16400.0],["1974-04-30",6.2088,6.2905,6.0862,6.0862,10200.0],["1974-05-01",6.0454,6.0454,5.7186,5.882,19500.0],["1974-05-02",5.882,6.0045,5.882,5.9637,16300.0],["1974-05-03",5.9228,5.9228,5.8003,5.8411,14300.0],["1974-05-06",5.8003,5.8003,5.6369,5.6778,17000.0],["1974-05-07",5.6369,5.6369,5.4735,5.5552,15000.0],["1974-05-08",5.5144,5.5144,5.3918,5.4327,27200.0],["1974-05-09",5.6369,5.9228,5.6369,5.882,70700.0],["1974-05-10",5.882,5.9228,5.8003,5.8411,22100.0],["1974-05-13",5.8412,5.882,5.7595,5.8003,15500.0],["1974-05-14",5.8003,5.882,5.8003,5.8003,10500.0],["1974-05-15",5.8003,5.8412,5.7595,5.7595,16600.0],["1974-05-16",5.7595,5.882,5.7186,5.8411,13300.0],["1974-05-17",5.8412,5.8412,5.7595,5.7595,11500.0],["1974-05-20",5.7595,5.8412,5.7186,5.7595,14000.0],["1974-05-21",5.7595,5.8003,5.7186,5.7186,13500.0],["1974-05-22",5.7186,5.7595,5.6369,5.6778,35900.0],["1974-05-23",5.6369,5.6369,5.5552,5.5961,17000.0],["1974-05-24",5.5961,5.6369,5.5552,5.5552,8100.0],["1974-05-28",5.5552,5.5961,5.4735,5.5144,34600.0],["1974-05-29",5.5144,5.5552,5.4327,5.4327,11900.0],["1974-05-30",5.4327,5.5552,5.4327,5.5144,9200.0],["1974-05-31",5.5144,5.5144,5.4327,5.4327,13500.0],["1974-06-03",5.4327,5.5552,5.4327,5.4735,9700.0],["1974-06-04",5.4735,5.4735,5.3918,5.4327,17900.0],["1974-06-05",5.4327,5.5144,5.3918,5.3918,15400.0],["1974-06-06",5.3918,5.4735,5.3918,5.4327,11300.0],["1974-06-07",5.4327,5.5144,5.3918,5.3918,13500.0],["1974-06-10",5.3918,5.4735,5.3918,5.3918,10100.0],["1974-06-11",5.3918,5.4735,5.351,5.3918,19200.0],["1974-06-12",5.351,5.351,5.1059,5.1876,27900.0],["1974-06-13",5.1876,5.1876,4.9834,5.0242,17500.0],["1974-06-14",5.0242,5.0242,4.5749,4.6157,29300.0],["1974-06-17",4.6157,4.6157,4.289,4.4115,36000.0],["1974-06-18",4.4115,4.4932,4.289,4.3706,26600.0],["1974-06-19",4.3706,4.4115,4.289,4.3706,38800.0],["1974-06-20",4.3706,4.3706,4.003,4.0439,29500.0],["1974-06-21",4.003,4.003,3.5946,3.6762,45800.0],["1974-06-24",3.6762,3.7171,3.5946,3.6762,36500.0],["1974-06-25",3.6762,3.8396,3.6762,3.8396,35100.0],["1974-06-26",3.9622,4.1664,3.9622,4.1256,34500.0],["1974-06-27",4.1256,4.1256,3.9213,4.003,32300.0],["1974-06-28",4.003,4.1256,4.003,4.0847,19400.0],["1974-07-01",4.0847,4.1256,4.003,4.0439,18000.0],["1974-07-02",4.0847,4.1664,4.0847,4.1256,14200.0],["1974-07-03",4.1256,4.1664,4.0847,4.1256,22300.0],["1974-07-05",4.1256,4.2073,4.0847,4.2073,14900.0],["1974-07-08",4.2073,4.2481,4.1664,4.2073,14100.0],["1974-07-09",4.2073,4.3298,4.2073,4.289,16600.0],["1974-07-10",4.3707,4.534,4.3707,4.4932,18500.0],["1974-07-11",4.4932,4.5749,4.4115,4.4523,15900.0],["1974-07-12",4.4523,4.5749,4.4523,4.4932,15000.0],["1974-07-15",4.3707,4.3707,4.2481,4.289,13500.0],["1974-07-16",4.289,4.3298,4.1256,4.1256,12200.0],["1974-07-17",4.1256,4.1664,3.9622,3.9622,20400.0],["1974-07-18",3.9622,4.003,3.9213,3.9622,14800.0],["1974-07-19",3.9213,3.9213,3.7579,3.7579,18700.0],["1974-07-22",3.7579,3.8396,3.7171,3.7988,16000.0],["1974-07-23",3.7988,3.8396,3.7171,3.7988,27900.0],["1974-07-24",3.7988,3.8396,3.7171,3.7988,16900.0],["1974-07-25",3.7988,3.7988,3.5946,3.6762,21900.0],["1974-07-26",3.6763,3.7171,3.5946,3.6354,29500.0],["1974-07-29",3.6354,3.7988,3.6354,3.7579,11600.0],["1974-07-30",3.7579,3.7988,3.6762,3.7579,17300.0],["1974-07-31",3.7579,3.7579,3.6354,3.6762,12500.0],["1974-08-01",3.6763,3.6763,3.6354,3.6354,13000.0],["1974-08-02",3.6354,3.7171,3.6354,3.6762,6900.0],["1974-08-05",3.6763,3.7988,3.6354,3.6354,59700.0],["1974-08-06",3.6354,3.6763,3.5946,3.6354,41900.0],["1974-08-07",3.6354,3.7171,3.6354,3.7171,22700.0],["1974-08-08",3.7171,4.0439,3.7171,4.0439,21300.0],["1974-08-09",4.0847,4.2481,4.0847,4.2073,15600.0],["1974-08-12",4.2481,4.3707,4.2481,4.3298,9900.0],["1974-08-13",4.3298,4.4115,4.1664,4.2481,23500.0],["1974-08-14",4.2481,4.2481,4.0847,4.0847,7600.0],["1974-08-15",4.0847,4.1256,4.003,4.0847,5600.0],["1974-08-16",4.0847,4.1664,4.003,4.0439,12300.0],["1974-08-19",4.0439,4.0439,3.9213,3.9213,11700.0],["1974-08-20",3.9213,4.003,3.7579,3.7988,18200.0],["1974-08-21",3.7988,3.8805,3.7988,3.8396,16400.0],["1974-08-22",3.8396,3.9213,3.8396,3.9213,10000.0],["1974-08-23",3.9213,3.9622,3.7988,3.8396,17200.0],["1974-08-26",3.8396,3.9213,3.7579,3.7988,39300.0],["1974-08-27",3.7988,3.8396,3.7171,3.7579,14400.0],["1974-08-28",3.7579,3.8805,3.6762,3.7579,8000.0],["1974-08-29",3.7579,3.7579,3.5537,3.6762,35900.0],["1974-08-30",3.6762,3.6762,3.5129,3.5946,20300.0],["1974-09-03",3.5946,3.6762,3.5946,3.5946,23300.0],["1974-09-04",3.5946,3.6354,3.5537,3.5537,14300.0],["1974-09-05",3.5537,3.6354,3.5129,3.5537,20100.0],["1974-09-06",3.5537,3.5946,3.5537,3.5946,8700.0],["1974-09-09",3.5946,3.6354,3.5129,3.5129,11400.0],["1974-09-10",3.5129,3.5537,3.472,3.472,9700.0],["1974-09-11",3.472,3.5129,3.4312,3.472,15500.0],["1974-09-12",3.472,3.5129,3.4312,3.472,14000.0],["1974-09-13",3.472,3.472,3.3495,3.3495,11700.0],["1974-09-16",3.3495,3.4312,3.3086,3.4312,14100.0],["1974-09-17",3.4312,3.5129,3.4312,3.5129,24900.0],["1974-09-18",3.5129,3.5129,3.3903,3.472,104100.0],["1974-09-19",3.472,3.5537,3.4312,3.5537,14300.0],["1974-09-20",3.5537,3.6354,3.5537,3.6354,12000.0],["1974-09-23",3.6762,3.9213,3.6762,3.7988,17500.0],["1974-09-24",3.7988,3.8396,3.7579,3.7988,11300.0],["1974-09-25",3.7988,3.8396,3.6762,3.7171,13100.0],["1974-09-26",3.6762,3.6762,3.6354,3.6762,13500.0],["1974-09-27",3.6763,3.7171,3.5537,3.6354,14300.0],["1974-09-30",3.6354,3.6763,3.5537,3.6354,12400.0],["1974-10-01",3.6354,3.7171,3.5946,3.6354,19100.0],["1974-10-02",3.6354,3.7579,3.5537,3.7579,21500.0],["1974-10-03",3.7988,3.9213,3.7988,3.8805,9400.0],["1974-10-04",3.8805,3.9213,3.8396,3.8805,13800.0],["1974-10-07",3.9213,4.1256,3.9213,4.1256,23100.0],["1974-10-08",4.1256,4.1664,3.9622,3.9622,26500.0],["1974-10-09",4.003,4.289,4.003,4.289,20200.0],["1974-10-10",4.289,4.3706,4.2073,4.2481,24200.0],["1974-10-11",4.0847,4.0847,3.9622,4.003,17800.0],["1974-10-14",4.003,4.0439,3.9622,4.003,11500.0],["1974-10-15",4.003,4.003,3.9213,3.9622,7600.0],["1974-10-16",3.9213,3.9213,3.7579,3.8396,13300.0],["1974-10-17",3.8396,3.8805,3.7579,3.8805,7400.0],["1974-10-18",3.8805,3.8805,3.7988,3.8805,7700.0],["1974-10-21",3.8805,3.9213,3.7579,3.8396,17100.0],["1974-10-22",3.8396,3.8805,3.7579,3.7988,8700.0],["1974-10-23",3.7988,3.7988,3.6354,3.6762,12200.0],["1974-10-24",3.6762,3.7171,3.3495,3.4312,35700.0],["1974-10-25",3.3903,3.3903,3.1861,3.1861,124900.0],["1974-10-28",3.1861,3.2678,3.1861,3.2678,35300.0],["1974-10-29",3.2678,3.3086,3.2269,3.3086,74500.0],["1974-10-30",3.3086,3.3086,3.2678,3.2678,21700.0],["1974-10-31",3.2678,3.3495,3.2678,3.3086,29900.0],["1974-11-01",3.3086,3.3086,3.2678,3.2678,12400.0],["1974-11-04",3.2678,3.3086,3.2269,3.2678,50400.0],["1974-11-05",3.2678,3.2678,3.2269,3.2269,17300.0],["1974-11-06",3.2269,3.3086,3.2269,3.2678,20300.0],["1974-11-07",3.2678,3.2678,3.1861,3.2269,56700.0],["1974-11-08",3.2269,3.2678,3.1452,3.1452,48100.0],["1974-11-11",3.1452,3.2269,3.1452,3.1861,26800.0],["1974-11-12",3.1861,3.2269,3.1452,3.1452,22100.0],["1974-11-13",3.1452,3.2269,3.1452,3.1861,11800.0],["1974-11-14",3.1861,3.1861,3.1452,3.1452,15100.0],["1974-11-15",3.1452,3.1861,3.1452,3.1452,10900.0],["1974-11-18",3.1452,3.1861,3.1452,3.1452,15600.0],["1974-11-19",3.1452,3.1861,3.1452,3.1861,12600.0],["1974-11-20",3.1861,3.1861,3.1044,3.1452,17900.0],["1974-11-21",3.1452,3.1861,3.1044,3.1861,26100.0],["1974-11-22",3.1861,3.2269,3.1861,3.2269,43200.0],["1974-11-25",3.2269,3.2678,3.1861,3.2269,21500.0],["1974-11-26",3.2269,3.2678,3.1861,3.2678,13300.0],["1974-11-27",3.2678,3.2678,3.1861,3.2678,20300.0],["1974-11-29",3.2678,3.2678,3.1861,3.1861,15400.0],["1974-12-02",3.1861,3.2678,3.1452,3.2269,17600.0],["1974-12-03",3.2269,3.2269,3.1452,3.2269,11800.0],["1974-12-04",3.2269,3.2269,3.1044,3.1452,27200.0],["1974-12-05",3.1452,3.1861,3.1044,3.1044,15900.0],["1974-12-06",3.1044,3.2269,3.1044,3.1452,19000.0],["1974-12-09",3.1452,3.1861,3.1044,3.1044,34400.0],["1974-12-10",3.1044,3.1861,3.0635,3.1044,16400.0],["1974-12-11",3.1044,3.1861,3.1044,3.1861,15000.0],["1974-12-12",3.1861,3.1861,3.1044,3.1044,17300.0],["1974-12-13",3.1044,3.1861,3.1044,3.1861,14800.0],["1974-12-16",3.1861,3.2269,3.1044,3.1452,15500.0],["1974-12-17",3.1452,3.1861,3.1044,3.1044,19100.0],["1974-12-18",3.1044,3.1861,3.1044,3.1044,15200.0],["1974-12-19",3.1044,3.1452,3.0227,3.0227,22700.0],["1974-12-20",3.0227,3.0635,2.9818,2.9818,17300.0],["1974-12-23",2.9818,3.0227,2.941,2.9818,30000.0],["1974-12-24",2.9818,3.0635,2.9818,3.0227,9600.0],["1974-12-26",3.0227,3.1044,2.9818,3.0635,19900.0],["1974-12-27",3.0635,3.0635,2.9818,2.9818,16200.0],["1974-12-30",2.9818,3.0635,2.9818,3.0635,29600.0],["1974-12-31",3.0635,3.2269,2.9818,3.2269,26900.0],["1975-01-02",3.2269,3.7171,3.2269,3.7171,26900.0],["1975-01-03",3.7171,3.9213,3.7171,3.8396,30400.0],["1975-01-06",3.9213,4.0847,3.9213,4.0439,39800.0],["1975-01-07",4.0439,4.2073,4.0439,4.1664,22800.0],["1975-01-08",4.1664,4.1664,3.9622,4.1256,59900.0],["1975-01-09",4.1256,4.2481,4.0439,4.2073,31500.0],["1975-01-10",4.2073,4.289,4.2073,4.2481,88800.0],["1975-01-13",4.2481,4.2481,3.9213,3.9622,50700.0],["1975-01-14",3.9622,3.9622,3.6762,3.7579,29000.0],["1975-01-15",3.7579,3.7988,3.7171,3.7988,19500.0],["1975-01-16",3.7988,3.8805,3.7171,3.8396,16500.0],["1975-01-17",3.8396,3.9213,3.8396,3.8396,15100.0],["1975-01-20",3.8396,3.8805,3.7988,3.7988,13400.0],["1975-01-21",3.7988,3.8805,3.7579,3.8805,17900.0],["1975-01-22",3.8805,4.2073,3.8805,4.1256,20500.0],["1975-01-23",4.1256,4.2073,4.0847,4.1664,39600.0],["1975-01-24",4.1664,4.3706,4.1664,4.3706,58100.0],["1975-01-27",4.4932,4.8608,4.4932,4.7383,67600.0],["1975-01-28",4.7791,4.9017,4.7791,4.8608,46600.0],["1975-01-29",4.8608,4.9017,4.7383,4.8608,42000.0],["1975-01-30",4.8608,4.9017,4.6566,4.6974,38200.0],["1975-01-31",4.6974,4.6974,4.5749,4.5749,17200.0],["1975-02-03",4.5749,4.7791,4.5749,4.7383,28500.0],["1975-02-04",4.7383,4.7791,4.6974,4.7383,39300.0],["1975-02-05",4.7383,4.7383,4.6566,4.7383,11000.0],["1975-02-06",4.7383,4.8608,4.6566,4.82,18600.0],["1975-02-07",4.82,4.82,4.7383,4.82,13800.0],["1975-02-10",4.7791,4.7791,4.6566,4.6566,11000.0],["1975-02-11",4.6566,4.6974,4.6157,4.6974,13900.0],["1975-02-12",4.5749,4.5749,4.1664,4.4523,65900.0],["1975-02-13",4.4523,4.5749,4.3298,4.3298,41900.0],["1975-02-14",4.3298,4.4932,4.289,4.4115,26100.0],["1975-02-18",4.4115,4.5749,4.4115,4.4932,20100.0],["1975-02-19",4.4932,4.5749,4.4523,4.4932,22200.0],["1975-02-20",4.4932,4.6157,4.4932,4.6157,24200.0],["1975-02-21",4.6157,4.82,4.6157,4.7791,27600.0],["1975-02-24",4.7791,4.82,4.6566,4.7383,20300.0],["1975-02-25",4.7383,4.7383,4.6566,4.6974,16700.0],["1975-02-26",4.6974,4.7791,4.5749,4.6974,24600.0],["1975-02-27",4.7383,4.82,4.7383,4.7791,15900.0],["1975-02-28",4.7791,4.82,4.7383,4.82,19300.0],["1975-03-03",4.82,4.8608,4.7383,4.7383,27600.0],["1975-03-04",4.7383,4.82,4.7383,4.82,21800.0],["1975-03-05",4.82,4.82,4.6974,4.6974,21500.0],["1975-03-06",4.6974,4.82,4.6974,4.82,12900.0],["1975-03-07",4.82,4.8608,4.7791,4.7791,15100.0],["1975-03-10",4.7791,4.8608,4.7791,4.8608,11900.0],["1975-03-11",4.8608,4.8608,4.7383,4.7791,12000.0],["1975-03-12",4.7791,4.82,4.7383,4.7791,9200.0],["1975-03-13",4.7791,4.7791,4.7383,4.7791,8700.0],["1975-03-14",4.7791,4.8608,4.7791,4.82,9500.0],["1975-03-17",4.82,4.8608,4.7791,4.82,11000.0],["1975-03-18",4.82,4.82,4.7383,4.7383,16100.0],["1975-03-19",4.7383,4.7791,4.6974,4.7383,13400.0],["1975-03-20",4.7383,4.7791,4.6566,4.6974,20600.0],["1975-03-21",4.6974,4.7383,4.6157,4.6974,12400.0],["1975-03-24",4.6974,4.7383,4.6157,4.7383,12000.0],["1975-03-25",4.6974,4.6974,4.6157,4.6974,6100.0],["1975-03-26",4.6974,4.7791,4.6157,4.7791,21400.0],["1975-03-27",4.7791,4.82,4.7383,4.7383,11900.0],["1975-03-31",4.82,4.9017,4.82,4.9017,23600.0],["1975-04-01",4.8608,4.8608,4.7791,4.8608,12300.0],["1975-04-02",4.8608,4.8608,4.82,4.82,9300.0],["1975-04-03",4.82,4.8608,4.7791,4.8608,8500.0],["1975-04-04",4.8608,4.8608,4.82,4.8608,5600.0],["1975-04-07",4.8608,4.8608,4.7791,4.82,11800.0],["1975-04-08",4.82,4.8608,4.7791,4.82,9200.0],["1975-04-09",4.82,4.9017,4.82,4.82,17800.0],["1975-04-10",4.8608,4.9425,4.8608,4.8608,13600.0],["1975-04-11",4.8608,4.8608,4.8608,4.8608,0.0],["1975-04-14",4.82,4.82,4.7383,4.7791,7700.0],["1975-04-15",4.7791,4.8608,4.7383,4.7791,10300.0],["1975-04-16",4.7791,4.82,4.7383,4.7791,7800.0],["1975-04-17",4.7791,4.82,4.6157,4.6157,18100.0],["1975-04-18",4.6157,4.7383,4.5749,4.5749,33900.0],["1975-04-21",4.5749,4.6566,4.5749,4.6157,13800.0],["1975-04-22",4.6157,4.6157,4.4932,4.4932,27700.0],["1975-04-23",4.4932,4.534,4.4115,4.4932,11000.0],["1975-04-24",4.4932,4.4932,4.3707,4.4523,28800.0],["1975-04-25",4.4523,4.4523,4.3707,4.4523,49400.0],["1975-04-28",4.4523,4.4932,4.4115,4.4523,9400.0],["1975-04-29",4.4523,4.4523,4.3298,4.3298,20200.0],["1975-04-30",4.3298,4.4932,4.3298,4.4523,8200.0],["1975-05-01",4.4523,4.6157,4.4523,4.534,10000.0],["1975-05-02",4.534,4.5749,4.534,4.534,5400.0],["1975-05-05",4.534,4.6566,4.534,4.6157,21300.0],["1975-05-06",4.6157,4.6157,4.534,4.534,16800.0],["1975-05-07",4.534,4.5749,4.534,4.5749,60500.0],["1975-05-08",4.5749,4.5749,4.4932,4.4932,20100.0],["1975-05-09",4.4932,4.534,4.4115,4.4932,306200.0],["1975-05-12",4.4932,4.6157,4.4932,4.534,30700.0],["1975-05-13",4.534,4.6566,4.534,4.6566,17000.0],["1975-05-14",4.6566,4.7791,4.6157,4.7383,34800.0],["1975-05-15",4.7383,4.82,4.6566,4.7791,33600.0],["1975-05-16",4.7791,4.7791,4.6566,4.7383,48700.0],["1975-05-19",4.7383,4.7383,4.6157,4.6974,33900.0],["1975-05-20",4.6974,4.7791,4.6566,4.7383,65000.0],["1975-05-21",4.7383,4.7383,4.6566,4.6974,20800.0],["1975-05-22",4.6974,4.6974,4.6566,4.6566,17900.0],["1975-05-23",4.6566,4.7791,4.6566,4.6974,17900.0],["1975-05-27",4.7383,4.8608,4.7383,4.8608,18700.0],["1975-05-28",4.8608,5.0651,4.7791,5.0242,28100.0],["1975-05-29",5.0242,5.0242,4.9017,5.0242,22200.0],["1975-05-30",5.0242,5.1467,4.9834,5.1059,19600.0],["1975-06-02",5.1467,5.3918,5.1467,5.2693,41600.0],["1975-06-03",5.2693,5.351,5.2693,5.2693,85700.0],["1975-06-04",5.2693,5.3101,5.2693,5.3101,35400.0],["1975-06-05",5.3101,5.3101,5.2284,5.2284,24200.0],["1975-06-06",5.2693,5.3918,5.2693,5.3918,24300.0],["1975-06-09",5.3918,5.5961,5.351,5.4735,43200.0],["1975-06-10",5.4735,5.5552,5.4735,5.5552,20300.0],["1975-06-11",5.5552,5.6778,5.5552,5.6778,18300.0],["1975-06-12",5.6778,5.6778,5.5552,5.5961,46800.0],["1975-06-13",5.5961,5.6369,5.5961,5.5961,13800.0],["1975-06-16",5.5961,5.7186,5.5961,5.7186,20600.0],["1975-06-17",5.7186,5.8412,5.7186,5.8003,34300.0],["1975-06-18",5.8003,5.8411,5.7595,5.8411,37500.0],["1975-06-19",5.8411,6.1679,5.8411,6.1679,42100.0],["1975-06-20",6.1679,6.2905,6.0454,6.0862,64100.0],["1975-06-23",6.0862,6.1271,6.0454,6.1271,30700.0],["1975-06-24",6.1271,6.1271,5.9637,6.0045,26700.0],["1975-06-25",6.0045,6.0454,5.9637,6.0045,20300.0],["1975-06-26",6.0045,6.0454,5.9228,5.9637,15100.0],["1975-06-27",5.9637,5.9637,5.882,5.882,22800.0],["1975-06-30",5.882,5.9228,5.8003,5.882,31400.0],["1975-07-01",5.882,5.9228,5.8412,5.9228,27900.0],["1975-07-02",5.9228,5.9228,5.882,5.882,20800.0],["1975-07-03",5.882,5.9637,5.882,5.9228,15200.0],["1975-07-07",5.9228,5.9637,5.9228,5.9637,9100.0],["1975-07-08",5.9637,6.0454,5.9637,6.0454,25700.0],["1975-07-09",6.0454,6.1679,6.0454,6.1679,41300.0],["1975-07-10",6.1679,6.1679,6.0862,6.0862,13000.0],["1975-07-11",6.0862,6.1679,6.0454,6.1271,17100.0],["1975-07-14",5.9637,5.9637,5.882,5.882,15600.0],["1975-07-15",5.882,5.9637,5.882,5.9228,26200.0],["1975-07-16",5.9228,5.9637,5.9228,5.9228,19400.0],["1975-07-17",5.9228,5.9637,5.882,5.9228,15800.0],["1975-07-18",5.9228,5.9228,5.8411,5.8411,20500.0],["1975-07-21",5.8412,5.882,5.8003,5.8003,17500.0],["1975-07-22",5.8003,5.8003,5.7186,5.7595,15100.0],["1975-07-23",5.7595,5.8412,5.7595,5.8003,14600.0],["1975-07-24",5.8003,5.8003,5.7186,5.7595,14900.0],["1975-07-25",5.7595,5.8003,5.7186,5.7595,23200.0],["1975-07-28",5.7595,5.8003,5.7595,5.8003,15300.0],["1975-07-29",5.8003,5.8003,5.7186,5.7595,13200.0],["1975-07-30",5.7595,5.7595,5.7186,5.7186,16200.0],["1975-07-31",5.7186,5.8003,5.7186,5.7595,15100.0],["1975-08-01",5.7595,5.8003,5.7186,5.7186,7500.0],["1975-08-04",5.7186,5.7595,5.6778,5.7186,30600.0],["1975-08-05",5.7186,5.7186,5.6778,5.7186,14300.0],["1975-08-06",5.6778,5.6778,5.5961,5.6369,10500.0],["1975-08-07",5.5961,5.5961,5.5144,5.5144,21200.0],["1975-08-08",5.5144,5.5552,5.3918,5.4327,12300.0],["1975-08-11",5.4327,5.4327,5.351,5.3918,16800.0],["1975-08-12",5.3918,5.5552,5.3918,5.5552,9800.0],["1975-08-13",5.5552,5.5552,5.4735,5.5144,8000.0],["1975-08-14",5.5144,5.5144,5.4327,5.4327,9100.0],["1975-08-15",5.4327,5.5144,5.4327,5.5144,6200.0],["1975-08-18",5.5144,5.5144,5.4327,5.4327,13100.0],["1975-08-19",5.4327,5.4735,5.3918,5.4327,6600.0],["1975-08-20",5.4327,5.4327,5.2693,5.2693,44800.0],["1975-08-21",5.2693,5.351,5.2284,5.2693,38800.0],["1975-08-22",5.2693,5.351,5.2284,5.2284,20200.0],["1975-08-25",5.2284,5.351,5.2284,5.351,13300.0],["1975-08-26",5.351,5.351,5.3101,5.351,10200.0],["1975-08-27",5.351,5.351,5.2693,5.351,6200.0],["1975-08-28",5.351,5.4735,5.3101,5.4735,12000.0],["1975-08-29",5.4735,5.5552,5.4327,5.5552,16700.0],["1975-09-02",5.5552,5.5961,5.5144,5.5552,12000.0],["1975-09-03",5.5552,5.5552,5.5144,5.5144,6600.0],["1975-09-04",5.5144,5.5552,5.5144,5.5552,7800.0],["1975-09-05",5.5552,5.5961,5.5144,5.5961,16000.0],["1975-09-08",5.5961,5.5961,5.5552,5.5961,8100.0],["1975-09-09",5.5961,5.5961,5.5552,5.5552,7700.0],["1975-09-10",5.5552,5.5552,5.5144,5.5144,7500.0],["1975-09-11",5.5144,5.5144,5.351,5.3918,32100.0],["1975-09-12",5.3918,5.5144,5.351,5.4735,8500.0],["1975-09-15",5.4735,5.5144,5.4327,5.4735,3900.0],["1975-09-16",5.4735,5.4735,5.351,5.351,10800.0],["1975-09-17",5.351,5.4327,5.351,5.3918,9900.0],["1975-09-18",5.3918,5.4327,5.3918,5.4327,8300.0],["1975-09-19",5.4327,5.5552,5.4327,5.5144,20000.0],["1975-09-22",5.5144,5.5961,5.5144,5.5144,14900.0],["1975-09-23",5.5144,5.5961,5.5144,5.5961,7800.0],["1975-09-24",5.5961,5.5961,5.5552,5.5961,10400.0],["1975-09-25",5.5961,5.6369,5.5552,5.5961,7900.0],["1975-09-26",5.5961,5.5961,5.5144,5.5552,6400.0],["1975-09-29",5.5552,5.5961,5.5144,5.5961,10100.0],["1975-09-30",5.5961,5.5961,5.5144,5.5552,6900.0],["1975-10-01",5.5552,5.5961,5.4735,5.5144,12900.0],["1975-10-02",5.5144,5.5961,5.4735,5.5552,12000.0],["1975-10-03",5.5552,5.6369,5.5552,5.6369,10900.0],["1975-10-06",5.6369,5.7186,5.5961,5.7186,23600.0],["1975-10-07",5.7186,5.7595,5.6778,5.7186,18500.0],["1975-10-08",5.7186,5.7595,5.6778,5.7595,23000.0],["1975-10-09",5.7595,5.7595,5.7186,5.7595,17800.0],["1975-10-10",5.6778,5.6778,5.5961,5.6369,15800.0],["1975-10-13",5.6369,5.7595,5.6369,5.7595,20900.0],["1975-10-14",5.7595,5.8003,5.7186,5.7595,14600.0],["1975-10-15",5.7595,5.7595,5.6778,5.7595,9300.0],["1975-10-16",5.7595,5.8003,5.7186,5.7186,11600.0],["1975-10-17",5.7186,5.8411,5.7186,5.8411,25400.0],["1975-10-20",5.8411,5.9637,5.8411,5.9637,21900.0],["1975-10-21",5.9637,6.1271,5.9637,6.0862,23100.0],["1975-10-22",6.0862,6.1271,5.9637,6.0454,20600.0],["1975-10-23",6.0454,6.0454,5.9637,6.0045,7900.0],["1975-10-24",6.0045,6.0045,5.9228,5.9228,9300.0],["1975-10-27",5.9228,5.9637,5.882,5.9228,13500.0],["1975-10-28",5.9228,6.0045,5.882,5.9228,7900.0],["1975-10-29",5.9228,5.9637,5.882,5.882,13000.0],["1975-10-30",5.882,5.9228,5.882,5.882,8400.0],["1975-10-31",5.882,5.882,5.7595,5.8003,14300.0],["1975-11-03",5.8003,5.8411,5.8003,5.8411,7500.0],["1975-11-04",5.8412,5.8412,5.8003,5.8003,6200.0],["1975-11-05",5.8411,5.9228,5.8411,5.882,9100.0],["1975-11-06",5.882,5.9228,5.8411,5.882,9600.0],["1975-11-07",5.882,5.9637,5.882,5.9637,8400.0],["1975-11-10",5.9637,6.0045,5.9228,6.0045,13900.0],["1975-11-11",6.0045,6.0862,5.9637,6.0862,16200.0],["1975-11-12",6.0862,6.1271,6.0862,6.0862,15100.0],["1975-11-13",6.0862,6.1271,6.0862,6.0862,22500.0],["1975-11-14",6.0862,6.1271,6.0045,6.0454,21600.0],["1975-11-17",6.0454,6.1271,6.0045,6.0454,37200.0],["1975-11-18",6.0454,6.0862,6.0045,6.0454,24300.0],["1975-11-19",6.0454,6.0454,5.9637,6.0045,27500.0],["1975-11-20",6.0045,6.0045,5.8412,5.9228,39700.0],["1975-11-21",5.9228,6.0045,5.9228,5.9637,46000.0],["1975-11-24",5.9637,6.0045,5.9228,5.9228,13900.0],["1975-11-25",5.9228,6.0045,5.9228,6.0045,10400.0],["1975-11-26",6.0045,6.0862,5.9637,6.0862,50700.0],["1975-11-28",6.0862,6.0862,6.0454,6.0862,10900.0],["1975-12-01",6.0862,6.1271,6.0454,6.0454,22900.0],["1975-12-02",6.0454,6.0862,5.9637,6.0045,20700.0],["1975-12-03",6.0045,6.0045,5.882,5.882,18500.0],["1975-12-04",5.882,5.9228,5.8003,5.9228,20200.0],["1975-12-05",5.9228,5.9228,5.8411,5.882,20400.0],["1975-12-08",5.882,5.9228,5.8411,5.8411,14800.0],["1975-12-09",5.8411,5.882,5.8003,5.8411,20200.0],["1975-12-10",5.8411,5.8411,5.8003,5.8411,14400.0],["1975-12-11",5.8412,5.882,5.8003,5.8003,26700.0],["1975-12-12",5.8003,5.882,5.8003,5.8411,13300.0],["1975-12-15",5.8411,5.9228,5.7595,5.882,29300.0],["1975-12-16",5.882,5.9637,5.882,5.9637,21600.0],["1975-12-17",6.0045,6.0862,6.0045,6.0454,29700.0],["1975-12-18",6.0454,6.0862,5.9228,5.9637,36000.0],["1975-12-19",5.9637,6.0454,5.9637,6.0045,11700.0],["1975-12-22",6.0045,6.0454,5.9637,5.9637,17600.0],["1975-12-23",5.9637,6.0862,5.9637,6.0454,18900.0],["1975-12-24",6.0454,6.0862,6.0454,6.0862,15000.0],["1975-12-26",6.0862,6.1271,6.0454,6.1271,9100.0],["1975-12-29",6.1271,6.2088,6.1271,6.1679,22000.0],["1975-12-30",6.1679,6.2496,6.1679,6.2088,16000.0],["1975-12-31",6.2088,6.2496,6.2088,6.2088,19600.0],["1976-01-02",6.2088,6.4539,6.2088,6.4539,22800.0],["1976-01-05",6.4539,6.5764,6.413,6.5764,42000.0],["1976-01-06",6.5764,6.6989,6.5764,6.6581,49000.0],["1976-01-07",6.6581,6.6581,6.5356,6.5356,39500.0],["1976-01-08",6.5356,6.5764,6.4947,6.5356,25700.0],["1976-01-09",6.5356,6.5356,6.4539,6.4947,28700.0],["1976-01-12",6.4947,6.5764,6.4947,6.5764,31900.0],["1976-01-13",6.5764,6.6989,6.5764,6.6989,53600.0],["1976-01-14",6.6989,6.8215,6.6581,6.6989,70000.0],["1976-01-15",6.6989,6.7806,6.6989,6.6989,48900.0],["1976-01-16",6.6989,6.9032,6.6989,6.8623,65100.0],["1976-01-19",6.8623,6.9032,6.6989,6.8623,49100.0],["1976-01-20",6.8623,6.9032,6.6989,6.7806,31900.0],["1976-01-21",6.7806,6.8215,6.6581,6.7806,39800.0],["1976-01-22",6.7806,6.8215,6.7398,6.7806,35400.0],["1976-01-23",6.7806,6.944,6.7806,6.944,51100.0],["1976-01-26",6.944,6.944,6.8623,6.9032,44700.0],["1976-01-27",6.9032,6.9032,6.8215,6.8623,29400.0],["1976-01-28",6.8623,6.9032,6.7806,6.8623,27900.0],["1976-01-29",6.8623,6.9032,6.8215,6.9032,44400.0],["1976-01-30",6.9032,6.9849,6.9032,6.9032,50300.0],["1976-02-02",6.9032,6.944,6.8623,6.944,36100.0],["1976-02-03",6.944,6.944,6.8623,6.9032,158700.0],["1976-02-04",6.9032,6.9032,6.8215,6.8623,67000.0],["1976-02-05",6.8623,6.8623,6.6989,6.7806,48600.0],["1976-02-06",6.7806,6.7806,6.6989,6.7806,20300.0],["1976-02-09",6.7806,6.7806,6.7398,6.7398,23500.0],["1976-02-10",6.7398,6.7398,6.6581,6.6989,33000.0],["1976-02-11",6.6989,6.7398,6.6172,6.6581,34400.0],["1976-02-12",6.6581,6.6989,6.6172,6.6581,32400.0],["1976-02-13",6.6581,6.6581,6.4947,6.5764,78200.0],["1976-02-17",6.5764,6.6581,6.5356,6.5764,44100.0],["1976-02-18",6.5764,6.6989,6.5764,6.6172,24200.0],["1976-02-19",6.6172,6.6581,6.5764,6.6581,50900.0],["1976-02-20",6.6581,6.7398,6.6581,6.7398,54800.0],["1976-02-23",6.7398,6.8215,6.7398,6.7398,43800.0],["1976-02-24",6.7398,6.8215,6.7398,6.7806,27500.0],["1976-02-25",6.7806,6.8215,6.6581,6.6581,34200.0],["1976-02-26",6.6581,6.7806,6.5764,6.5764,41300.0],["1976-02-27",6.5764,6.6581,6.5764,6.6581,31100.0],["1976-03-01",6.6581,6.6989,6.5764,6.6581,29700.0],["1976-03-02",6.6581,6.7398,6.6581,6.6989,20000.0],["1976-03-03",6.6989,6.6989,6.6172,6.6581,12400.0],["1976-03-04",6.6581,6.6989,6.5356,6.5764,43200.0],["1976-03-05",6.5764,6.6172,6.5356,6.5764,15600.0],["1976-03-08",6.5764,6.6581,6.5355,6.6172,38600.0],["1976-03-09",6.5764,6.5764,6.5356,6.5356,27600.0],["1976-03-10",6.5356,6.9032,6.4947,6.5764,22400.0],["1976-03-11",6.5764,6.6172,6.5356,6.5764,20800.0],["1976-03-12",6.5764,6.5764,6.4947,6.5356,28400.0],["1976-03-15",6.5356,6.5764,6.4947,6.5764,18300.0],["1976-03-16",6.5764,6.6172,6.5355,6.6172,16300.0],["1976-03-17",6.6172,6.6581,6.5764,6.5764,17700.0],["1976-03-18",6.5764,6.6172,6.5355,6.6172,69200.0],["1976-03-19",6.6172,6.6172,6.5356,6.5764,11900.0],["1976-03-22",6.5764,6.5764,6.5356,6.5764,23700.0],["1976-03-23",6.5764,6.5764,6.4947,6.5356,14100.0],["1976-03-24",6.5356,6.6172,6.5356,6.5764,36600.0],["1976-03-25",6.5764,6.5764,6.4539,6.5356,21700.0],["1976-03-26",6.5356,6.5356,6.4947,6.5356,21400.0],["1976-03-29",6.5356,6.5764,6.4947,6.5764,13100.0],["1976-03-30",6.5764,6.6172,6.5356,6.5356,17000.0],["1976-03-31",6.5355,6.6172,6.4947,6.6172,26100.0],["1976-04-01",6.6172,6.6581,6.5764,6.6581,12100.0],["1976-04-02",6.6581,6.6989,6.6172,6.6989,17500.0],["1976-04-05",6.6989,6.6989,6.6172,6.6581,19500.0],["1976-04-06",6.6581,6.7398,6.6581,6.7398,45600.0],["1976-04-07",6.7398,6.7806,6.6989,6.7806,14700.0],["1976-04-08",6.7806,6.7806,6.7398,6.7398,17700.0],["1976-04-09",6.7398,6.7806,6.6989,6.7398,15500.0],["1976-04-12",6.7398,6.8623,6.6989,6.6989,29000.0],["1976-04-13",6.6989,6.7806,6.6989,6.7398,23500.0],["1976-04-14",6.7398,6.7398,6.6172,6.6581,26300.0],["1976-04-15",6.6581,6.7398,6.6581,6.7398,22800.0],["1976-04-19",6.6581,6.6581,6.5356,6.5764,21800.0],["1976-04-20",6.5764,6.6172,6.5356,6.5764,16500.0],["1976-04-21",6.5764,6.6172,6.5356,6.5356,12600.0],["1976-04-22",6.5356,6.7398,6.5356,6.5356,17600.0],["1976-04-23",6.5356,6.5764,6.4947,6.5764,20400.0],["1976-04-26",6.5764,6.5764,6.5356,6.5356,20000.0],["1976-04-27",6.5356,6.5764,6.5356,6.5764,25200.0],["1976-04-28",6.5764,6.6172,6.5356,6.5764,14800.0],["1976-04-29",6.5764,6.6581,6.5764,6.6172,26300.0],["1976-04-30",6.6172,6.6172,6.5355,6.6172,16800.0],["1976-05-03",6.6172,6.6172,6.5355,6.6172,16400.0],["1976-05-04",6.6172,6.6172,6.5356,6.5356,11600.0],["1976-05-05",6.5356,6.5764,6.5356,6.5356,14200.0],["1976-05-06",6.5356,6.5764,6.5356,6.5356,15500.0],["1976-05-07",6.5356,6.6172,6.5356,6.5764,18400.0],["1976-05-10",6.5764,6.6172,6.5355,6.6172,43800.0],["1976-05-11",6.6172,6.6172,6.5356,6.5764,19300.0],["1976-05-12",6.5764,6.6172,6.5356,6.5764,13500.0],["1976-05-13",6.5764,6.5764,6.5356,6.5764,41800.0],["1976-05-14",6.5764,6.6172,6.4947,6.5356,17800.0],["1976-05-17",6.5356,6.5764,6.4947,6.5356,15800.0],["1976-05-18",6.5356,6.5764,6.4947,6.5356,20400.0],["1976-05-19",6.5356,6.5356,6.4947,6.4947,23400.0],["1976-05-20",6.4947,6.5764,6.4947,6.5356,35300.0],["1976-05-21",6.5356,6.5764,6.4947,6.5356,21800.0],["1976-05-24",6.5356,6.5764,6.5356,6.5356,27300.0],["1976-05-25",6.5356,6.5764,6.4947,6.5356,21700.0],["1976-05-26",6.5356,6.5764,6.4947,6.5356,13000.0],["1976-05-27",6.5356,6.5356,6.4947,6.5356,35900.0],["1976-05-28",6.5356,6.6989,6.4947,6.5764,13300.0],["1976-06-01",6.5764,6.6172,6.4539,6.6172,20000.0],["1976-06-02",6.6172,6.6172,6.5356,6.5356,11400.0],["1976-06-03",6.5356,7.1891,6.5356,6.5764,11200.0],["1976-06-04",6.5764,6.5764,6.5356,6.5764,11300.0],["1976-06-07",6.5764,6.5764,6.4947,6.5356,18100.0],["1976-06-08",6.5356,6.5356,6.4947,6.5356,19700.0],["1976-06-09",6.5356,6.5764,6.4947,6.5356,41500.0],["1976-06-10",6.5356,6.5356,6.4947,6.5356,21600.0],["1976-06-11",6.5356,6.5356,6.4947,6.5356,23200.0],["1976-06-14",6.5356,6.5764,6.4539,6.4947,20600.0],["1976-06-15",6.4947,6.5356,6.4947,6.5356,11500.0],["1976-06-16",6.5356,6.5356,6.4947,6.4947,15700.0],["1976-06-17",6.4947,6.5356,6.4947,6.4947,14300.0],["1976-06-18",6.4947,6.5764,6.4539,6.4947,24200.0],["1976-06-21",6.4947,6.5356,6.4947,6.4947,15800.0],["1976-06-22",6.4947,6.5356,6.4947,6.4947,16000.0],["1976-06-23",6.4947,6.5764,6.4947,6.5356,22800.0],["1976-06-24",6.5356,6.5764,6.4947,6.5764,7600.0],["1976-06-25",6.5764,6.5764,6.4947,6.5764,7900.0],["1976-06-28",6.5764,6.6172,6.5355,6.6172,13500.0],["1976-06-29",6.6172,6.6581,6.5764,6.6172,23400.0],["1976-06-30",6.6172,6.6989,6.5764,6.6172,18500.0],["1976-07-01",6.6172,6.6581,6.5356,6.5764,20300.0],["1976-07-02",6.5764,6.6989,6.5764,6.6989,16200.0],["1976-07-06",6.6989,6.6989,6.6581,6.6581,14800.0],["1976-07-07",6.6581,6.7806,6.6581,6.7398,37900.0],["1976-07-08",6.7398,6.8215,6.6581,6.7398,24200.0],["1976-07-09",6.7398,6.8215,6.7398,6.8215,15900.0],["1976-07-12",6.8215,6.8623,6.7806,6.8215,24900.0],["1976-07-13",6.8215,6.9032,6.8215,6.8623,13500.0],["1976-07-14",6.8623,6.9032,6.8215,6.8623,24500.0],["1976-07-15",6.8623,6.9849,6.8623,6.944,53000.0],["1976-07-16",6.944,6.9849,6.8623,6.9849,20900.0],["1976-07-19",6.8215,6.8215,6.6581,6.8215,35400.0],["1976-07-20",6.8215,6.8215,6.7398,6.8215,16800.0],["1976-07-21",6.7806,6.7806,6.6581,6.6989,11000.0],["1976-07-22",6.6989,6.7806,6.6989,6.6989,8800.0],["1976-07-23",6.6989,6.7398,6.6581,6.6581,14400.0],["1976-07-26",6.6581,6.7398,6.6581,6.6989,15000.0],["1976-07-27",6.6989,6.7398,6.6581,6.6989,12200.0],["1976-07-28",6.6989,6.6989,6.6172,6.6581,9100.0],["1976-07-29",6.6581,6.7398,6.6172,6.6989,9600.0],["1976-07-30",6.7398,6.7806,6.7398,6.7806,9700.0],["1976-08-02",6.7806,6.7806,6.7398,6.7398,11200.0],["1976-08-03",6.7398,6.8623,6.7398,6.8215,48200.0],["1976-08-04",6.8215,6.8623,6.8215,6.8623,20500.0],["1976-08-05",6.8623,6.8623,6.6989,6.6989,16300.0],["1976-08-06",6.6989,6.8215,6.6989,6.7806,6700.0],["1976-08-09",6.7806,6.7806,6.7398,6.7398,5300.0],["1976-08-10",6.7398,6.7806,6.7398,6.7806,11700.0],["1976-08-11",6.7806,6.8215,6.7398,6.8215,11500.0],["1976-08-12",6.8215,6.8215,6.6989,6.7806,66700.0],["1976-08-13",6.7806,6.7806,6.7398,6.7806,8900.0],["1976-08-16",6.7806,6.7806,6.7398,6.7806,15200.0],["1976-08-17",6.7806,6.7806,6.7398,6.7398,14100.0],["1976-08-18",6.7398,6.7806,6.6989,6.7398,18700.0],["1976-08-19",6.7398,6.8215,6.7398,6.7806,18300.0],["1976-08-20",6.7806,6.7806,6.6989,6.7398,61800.0],["1976-08-23",6.7398,6.8215,6.6989,6.7398,20600.0],["1976-08-24",6.7398,6.8215,6.7398,6.7806,15900.0],["1976-08-25",6.7806,6.8623,6.7806,6.8623,11700.0],["1976-08-26",6.8623,6.8623,6.8215,6.8215,13000.0],["1976-08-27",6.8215,6.8623,6.7806,6.8623,31200.0],["1976-08-30",6.8623,6.9032,6.8215,6.9032,11000.0],["1976-08-31",6.9032,6.9849,6.8623,6.9849,17700.0],["1976-09-01",6.9849,6.9849,6.944,6.944,20200.0],["1976-09-02",6.944,6.9849,6.9032,6.944,10600.0],["1976-09-03",6.944,7.0666,6.944,7.0666,23000.0],["1976-09-07",7.0666,7.1074,7.0257,7.0666,16100.0],["1976-09-08",7.0666,7.1483,7.0666,7.1483,27100.0],["1976-09-09",7.1483,7.1483,7.0666,7.1483,22800.0],["1976-09-10",7.1483,7.1891,7.1074,7.1483,19300.0],["1976-09-13",7.1483,7.1483,7.1074,7.1483,15900.0],["1976-09-14",7.1483,7.1483,7.0666,7.1074,15800.0],["1976-09-15",7.1074,7.1483,6.9849,7.0257,144600.0],["1976-09-16",7.0666,7.1483,7.0666,7.1074,19600.0],["1976-09-17",7.1074,7.1891,7.1074,7.1891,22900.0],["1976-09-20",7.1891,7.23,7.1483,7.1891,62100.0],["1976-09-21",7.1891,7.23,7.1483,7.23,30500.0],["1976-09-22",7.23,7.3116,7.1891,7.3116,29500.0],["1976-09-23",7.3116,7.3116,7.1891,7.3116,29500.0],["1976-09-24",7.23,7.23,7.1483,7.23,30900.0],["1976-09-27",7.23,7.23,7.1483,7.1483,18200.0],["1976-09-28",7.1891,7.23,7.1891,7.1891,18700.0],["1976-09-29",7.1891,7.1891,7.1483,7.1891,18300.0],["1976-09-30",7.1891,7.1891,7.1483,7.1483,16200.0],["1976-10-01",7.1483,7.1891,7.1483,7.1891,8800.0],["1976-10-04",7.1891,7.23,7.1891,7.23,20800.0],["1976-10-05",7.23,7.23,7.1483,7.1891,23300.0],["1976-10-06",7.1891,7.23,7.1483,7.1483,20600.0],["1976-10-07",7.1483,7.1891,7.1074,7.1891,55700.0],["1976-10-08",7.1891,7.23,7.1891,7.1891,17600.0],["1976-10-11",7.1891,7.23,7.1891,7.1891,21600.0],["1976-10-12",7.1891,7.2708,7.1074,7.1891,38100.0],["1976-10-13",7.1891,7.23,7.1483,7.23,16900.0],["1976-10-14",7.23,7.2708,7.1483,7.1891,20400.0],["1976-10-15",7.1891,7.2708,7.1483,7.23,38600.0],["1976-10-18",7.1074,7.1074,7.0666,7.0666,17700.0],["1976-10-19",7.0666,7.1074,7.0257,7.0666,13900.0],["1976-10-20",7.0257,7.0257,6.9032,6.9032,20200.0],["1976-10-21",6.9032,7.0257,6.9032,7.0257,31800.0],["1976-10-22",7.0257,7.0257,6.9032,6.9032,20100.0],["1976-10-25",6.9032,6.9849,6.9032,6.9032,9700.0],["1976-10-26",6.944,7.0257,6.944,6.9849,8200.0],["1976-10-27",6.9849,7.0257,6.944,6.944,14400.0],["1976-10-28",6.944,6.9849,6.944,6.944,14800.0],["1976-10-29",6.944,7.0257,6.944,7.0257,14700.0],["1976-11-01",7.0257,7.0666,6.944,6.9849,21100.0],["1976-11-03",6.944,6.944,6.9032,6.9032,15600.0],["1976-11-04",6.9032,7.0257,6.9032,6.9849,15500.0],["1976-11-05",6.9849,7.0257,6.944,6.944,23800.0],["1976-11-08",6.944,7.0257,6.944,6.944,12200.0],["1976-11-09",6.944,6.9849,6.944,6.9849,25400.0],["1976-11-10",6.9849,7.0257,6.944,6.9849,163100.0],["1976-11-11",6.9849,7.0257,6.944,7.0257,20400.0],["1976-11-12",7.0257,7.0257,6.9849,6.9849,18600.0],["1976-11-15",6.9849,7.0666,6.9849,7.0257,32300.0],["1976-11-16",7.0257,7.0257,6.9032,6.9032,66100.0],["1976-11-17",6.9032,6.944,6.8623,6.9032,25100.0],["1976-11-18",6.9032,6.944,6.9032,6.9032,28500.0],["1976-11-19",6.9032,6.9849,6.8623,6.944,33800.0],["1976-11-22",6.944,7.0257,6.944,7.0257,41200.0],["1976-11-23",7.0257,7.0257,6.9032,6.9849,18700.0],["1976-11-24",6.9849,7.0257,6.944,7.0257,18200.0],["1976-11-26",7.0257,7.23,6.944,7.0257,18600.0],["1976-11-29",7.0666,7.1483,7.0666,7.0666,26600.0],["1976-11-30",7.0666,7.1074,7.0257,7.0666,14900.0],["1976-12-01",7.0666,7.1074,7.0666,7.0666,19900.0],["1976-12-02",7.0666,7.1074,7.0257,7.0257,13800.0],["1976-12-03",7.0257,7.0666,6.9849,7.0257,43000.0],["1976-12-06",7.0257,7.0257,6.9032,6.9032,58100.0],["1976-12-07",6.9849,7.0666,6.9849,6.9849,76800.0],["1976-12-08",6.9849,7.0666,6.944,7.0257,36100.0],["1976-12-09",7.0257,7.0666,6.944,7.0257,52100.0],["1976-12-10",7.0257,7.0666,6.944,6.9849,72100.0],["1976-12-13",6.9849,7.0666,6.9849,7.0666,72200.0],["1976-12-14",7.0666,7.0666,7.0257,7.0666,44500.0],["1976-12-15",7.0666,7.1074,7.0257,7.0257,58800.0],["1976-12-16",7.0257,7.0666,6.9849,7.0666,55700.0],["1976-12-17",7.0666,7.1483,7.0257,7.1483,53800.0],["1976-12-20",7.1483,7.1891,7.1074,7.1483,43600.0],["1976-12-21",7.1483,7.2708,7.1483,7.2708,54200.0],["1976-12-22",7.2708,7.3525,7.23,7.3525,43300.0],["1976-12-23",7.3525,7.3933,7.3525,7.3525,47800.0],["1976-12-27",7.3525,7.3933,7.2708,7.3525,43900.0],["1976-12-28",7.3525,7.4342,7.3116,7.3933,55000.0],["1976-12-29",7.3525,7.3525,7.3117,7.3525,26600.0],["1976-12-30",7.3525,7.3933,7.3117,7.3525,42100.0],["1976-12-31",7.3525,7.4342,7.3525,7.3933,23900.0],["1977-01-03",7.3933,7.5976,7.3933,7.5976,113900.0],["1977-01-04",7.5976,7.9244,7.5976,7.6793,37100.0],["1977-01-05",7.6793,7.6793,7.5159,7.5567,27500.0],["1977-01-06",7.5567,7.6384,7.5159,7.5567,63400.0],["1977-01-07",7.5567,7.5567,7.5159,7.5567,34700.0],["1977-01-10",7.5567,7.5976,7.5159,7.5567,27200.0],["1977-01-11",7.5567,7.5976,7.4342,7.4342,33400.0],["1977-01-12",7.4342,7.5159,7.4342,7.475,26600.0],["1977-01-13",7.475,7.5567,7.475,7.5159,24900.0],["1977-01-14",7.5159,7.5567,7.475,7.5159,33500.0],["1977-01-17",7.3933,7.3933,7.2708,7.3933,35100.0],["1977-01-18",7.3933,7.4342,7.3525,7.4342,25600.0],["1977-01-19",7.3933,7.3933,7.1483,7.3116,23400.0],["1977-01-20",7.3116,7.3525,7.1891,7.3116,37900.0],["1977-01-21",7.3116,7.3525,7.2708,7.3116,27400.0],["1977-01-24",7.3116,7.475,7.3116,7.4342,21800.0],["1977-01-25",7.4342,7.475,7.3933,7.4342,58200.0],["1977-01-26",7.4342,7.4342,7.3525,7.3933,27500.0],["1977-01-27",7.3933,7.3933,7.3117,7.3525,44300.0],["1977-01-28",7.3933,7.5159,7.3933,7.475,30700.0],["1977-01-31",7.475,7.5159,7.3933,7.4342,72500.0],["1977-02-01",7.4342,7.761,7.3116,7.4342,43300.0],["1977-02-02",7.4342,7.4342,7.3933,7.4342,37700.0],["1977-02-03",7.3933,7.3933,7.2708,7.3525,87000.0],["1977-02-04",7.3116,7.3116,7.2708,7.3116,57300.0],["1977-02-07",7.2708,7.2708,7.0666,7.1483,84700.0],["1977-02-08",7.1483,7.3116,6.9849,7.0666,176500.0],["1977-02-09",7.0666,7.0666,6.944,6.9849,43200.0],["1977-02-10",6.9849,7.0257,6.9032,7.0257,94100.0],["1977-02-11",7.0257,7.0666,6.9849,7.0257,44000.0],["1977-02-14",7.0257,7.0666,6.8215,6.944,88500.0],["1977-02-15",6.944,7.0666,6.9032,7.0666,124300.0],["1977-02-16",7.0666,7.0666,6.944,6.9849,43500.0],["1977-02-17",6.9849,7.0666,6.944,6.9849,60200.0],["1977-02-18",6.9849,7.0257,6.944,7.0257,43900.0],["1977-02-22",7.0257,7.0257,6.944,7.0257,59500.0],["1977-02-23",7.0257,7.0257,6.944,6.944,35900.0],["1977-02-24",6.944,7.2708,6.9032,6.9849,31200.0],["1977-02-25",6.9849,6.9849,6.9032,6.944,48600.0],["1977-02-28",6.944,6.9849,6.9032,6.9032,44800.0],["1977-03-01",6.9032,6.9849,6.8623,6.9849,38500.0],["1977-03-02",6.9849,7.0257,6.944,6.9849,33200.0],["1977-03-03",6.9849,7.0666,6.9849,7.0666,22400.0],["1977-03-04",7.0666,7.0666,6.9849,7.0666,29200.0],["1977-03-07",7.0666,7.1074,7.0257,7.0666,31600.0],["1977-03-08",7.0666,7.1074,7.0666,7.0666,31800.0],["1977-03-09",7.0666,7.1891,7.0666,7.1074,52200.0],["1977-03-10",7.1074,7.1483,7.0257,7.1074,39600.0],["1977-03-11",7.1074,7.1483,7.0666,7.1483,65500.0],["1977-03-14",7.1483,7.1483,7.0666,7.1074,25600.0],["1977-03-15",7.1074,7.1483,7.0257,7.1074,61200.0],["1977-03-16",7.1074,7.1483,7.0666,7.0666,27700.0],["1977-03-17",7.0666,7.1074,7.0257,7.0666,24500.0],["1977-03-18",7.0666,7.1074,7.0666,7.0666,34900.0],["1977-03-21",7.0666,7.1483,7.0666,7.1074,25200.0],["1977-03-22",7.1074,7.1483,7.0666,7.1074,25900.0],["1977-03-23",7.1074,7.1074,7.0666,7.0666,25200.0],["1977-03-24",7.0666,7.0666,7.0257,7.0666,53300.0],["1977-03-25",7.0666,7.0666,7.0257,7.0257,24800.0],["1977-03-28",7.0257,7.0666,6.9849,6.9849,34900.0],["1977-03-29",6.9849,7.0666,6.8623,7.0666,24400.0],["1977-03-30",7.0666,7.0666,6.9849,7.0666,18800.0],["1977-03-31",7.0666,7.1074,7.0257,7.1074,19400.0],["1977-04-01",7.1074,7.1483,7.0666,7.1074,43100.0],["1977-04-04",7.1074,7.1891,7.0666,7.1891,27600.0],["1977-04-05",7.1891,7.1891,7.1074,7.1483,22000.0],["1977-04-06",7.1483,7.1891,7.1483,7.1891,19200.0],["1977-04-07",7.1891,7.1891,7.1483,7.1891,21300.0],["1977-04-11",7.1891,7.3116,7.1891,7.3116,58600.0],["1977-04-12",7.3116,7.475,7.2299,7.3933,103000.0],["1977-04-13",7.3933,7.5159,7.3933,7.4342,51000.0],["1977-04-14",7.475,7.6384,7.475,7.5976,87000.0],["1977-04-15",7.5976,7.5976,7.5159,7.5159,38200.0],["1977-04-18",7.475,7.475,7.2708,7.2708,90100.0],["1977-04-19",7.2708,7.3117,7.2708,7.2708,39000.0],["1977-04-20",7.2708,7.3525,7.2708,7.3116,32900.0],["1977-04-21",7.3117,7.3525,7.2708,7.2708,32800.0],["1977-04-22",7.2708,7.3933,6.944,7.3525,41200.0],["1977-04-25",7.3525,7.3525,7.2708,7.2708,24200.0],["1977-04-26",7.2708,7.3525,7.0257,7.3116,37200.0],["1977-04-27",7.3117,7.3933,7.23,7.3525,28600.0],["1977-04-28",7.3525,7.4342,7.3116,7.4342,23800.0],["1977-04-29",7.4342,7.475,7.3525,7.475,22200.0],["1977-05-02",7.475,7.475,7.3933,7.475,18800.0],["1977-05-03",7.475,7.475,7.3933,7.4342,21700.0],["1977-05-04",7.4342,7.475,7.4342,7.4342,21000.0],["1977-05-05",7.4342,7.475,7.4342,7.475,15200.0],["1977-05-06",7.475,7.475,7.4342,7.475,16800.0],["1977-05-09",7.475,7.5159,7.3933,7.475,31800.0],["1977-05-10",7.475,7.475,7.4342,7.475,17900.0],["1977-05-11",7.475,7.475,7.4342,7.4342,20300.0],["1977-05-12",7.4342,7.4342,7.3933,7.4342,18600.0],["1977-05-13",7.4342,7.475,7.3933,7.4342,16100.0],["1977-05-16",7.4342,7.475,7.3116,7.475,14300.0],["1977-05-17",7.475,7.5159,7.4342,7.4342,25100.0],["1977-05-18",7.4342,7.5567,7.4342,7.5567,24900.0],["1977-05-19",7.5567,7.5976,7.475,7.5567,151400.0],["1977-05-20",7.5567,7.5976,7.5159,7.5976,60300.0],["1977-05-23",7.5976,7.5976,7.475,7.5976,202900.0],["1977-05-24",7.5976,7.5976,7.5159,7.5567,74400.0],["1977-05-25",7.5567,7.5976,7.5159,7.5567,37000.0],["1977-05-26",7.5567,7.6793,7.5159,7.5159,27400.0],["1977-05-27",7.5159,7.6384,7.475,7.5976,58200.0],["1977-05-31",7.5976,7.5976,7.5159,7.5567,25800.0],["1977-06-01",7.5567,7.6793,7.5567,7.6384,79800.0],["1977-06-02",7.6384,7.6793,7.6384,7.6384,26400.0],["1977-06-03",7.6384,7.7201,7.6384,7.6793,58900.0],["1977-06-06",7.6793,7.761,7.6384,7.761,29200.0],["1977-06-07",7.761,7.8835,7.7201,7.8018,35700.0],["1977-06-08",7.8018,7.8018,7.7201,7.761,52100.0],["1977-06-09",7.761,7.8427,7.761,7.8018,30600.0],["1977-06-10",7.8018,7.8835,7.8018,7.8835,123600.0],["1977-06-13",7.8835,7.9244,7.8427,7.8835,28900.0],["1977-06-14",7.8835,8.0061,7.8835,7.9652,37500.0],["1977-06-15",7.9652,8.0061,7.9652,7.9652,24600.0],["1977-06-16",7.9652,8.0877,7.9244,8.0877,70200.0],["1977-06-17",8.0469,8.0469,8.0061,8.0061,25200.0],["1977-06-20",8.0061,8.0877,8.0061,8.0469,53900.0],["1977-06-21",8.0469,8.1286,8.0469,8.0469,30300.0],["1977-06-22",8.0469,8.1286,8.0061,8.0469,54000.0],["1977-06-23",8.0469,8.0877,7.9652,8.0061,35600.0],["1977-06-24",8.0061,8.0877,7.9652,8.0061,30700.0],["1977-06-27",8.0061,8.0469,8.0061,8.0469,28000.0],["1977-06-28",8.0469,8.0469,7.9652,7.9652,19600.0],["1977-06-29",7.9652,8.0061,7.9652,8.0061,18100.0],["1977-06-30",8.0061,8.0061,7.9652,8.0061,27600.0],["1977-07-01",8.0061,8.0061,7.9652,8.0061,25300.0],["1977-07-05",8.006,8.1286,8.006,8.1286,22300.0],["1977-07-06",8.1286,8.1286,8.0469,8.0877,29600.0],["1977-07-07",8.0877,8.1694,8.0877,8.1286,19300.0],["1977-07-08",8.1286,8.2103,8.1286,8.1694,39500.0],["1977-07-11",8.2103,8.292,8.2103,8.2103,63000.0],["1977-07-12",8.292,8.3737,8.292,8.3737,44600.0],["1977-07-13",8.3737,8.4554,8.3328,8.4145,46700.0],["1977-07-15",8.4145,8.4145,8.3328,8.3737,38700.0],["1977-07-18",8.1286,8.1286,8.006,8.1286,51200.0],["1977-07-19",8.1286,8.1694,8.1286,8.1286,39900.0],["1977-07-20",8.1286,8.1694,8.0877,8.1694,19100.0],["1977-07-21",8.1694,8.1694,8.0469,8.0877,20900.0],["1977-07-22",8.0877,8.1286,8.0469,8.0877,20500.0],["1977-07-25",8.0877,8.1286,8.0469,8.0469,28300.0],["1977-07-26",8.0469,8.1286,8.0469,8.0877,24900.0],["1977-07-27",8.0877,8.1286,8.0469,8.0469,28600.0],["1977-07-28",8.0469,8.0878,7.9652,7.9652,31100.0],["1977-07-29",7.9652,8.0061,7.761,7.8427,40800.0],["1977-08-01",7.8427,7.9244,7.8018,7.9244,25100.0],["1977-08-02",7.9244,7.9652,7.8835,7.9652,12700.0],["1977-08-03",7.9652,8.1286,7.9243,8.1286,26600.0],["1977-08-04",8.0469,8.0469,7.9652,8.0061,14900.0],["1977-08-05",8.0061,8.0469,8.0061,8.0061,18300.0],["1977-08-08",8.0469,8.1286,8.0469,8.1286,23300.0],["1977-08-09",8.1286,8.1286,8.006,8.0877,35800.0],["1977-08-10",8.0877,8.0877,8.006,8.0877,21800.0],["1977-08-11",8.0877,8.0877,8.0061,8.0061,20200.0],["1977-08-12",8.0061,8.0469,8.0061,8.0469,47000.0],["1977-08-15",7.9652,7.9652,7.8018,7.9244,75400.0],["1977-08-16",7.9244,7.9244,7.8427,7.8427,48300.0],["1977-08-17",7.8427,7.9244,7.8427,7.8835,44700.0],["1977-08-18",7.8835,7.9244,7.8427,7.8427,24300.0],["1977-08-19",7.8427,7.8835,7.8018,7.8835,55300.0],["1977-08-22",7.8835,7.8835,7.8018,7.8427,23200.0],["1977-08-23",7.8427,7.8427,7.761,7.8018,26400.0],["1977-08-24",7.8018,7.8018,7.7201,7.8018,22300.0],["1977-08-25",7.8018,7.8427,7.761,7.8018,22700.0],["1977-08-26",7.8018,7.8427,7.761,7.8427,23800.0],["1977-08-29",7.8427,7.8835,7.8018,7.8427,25100.0],["1977-08-30",7.8427,7.8835,7.8018,7.8427,21100.0],["1977-08-31",7.8427,7.8835,7.8018,7.8427,16800.0],["1977-09-01",7.8427,8.006,7.8427,7.9244,19600.0],["1977-09-02",7.9244,7.9244,7.8427,7.9244,12200.0],["1977-09-06",7.9244,7.9244,7.8835,7.9244,11800.0],["1977-09-07",7.9244,7.9652,7.9244,7.9652,13200.0],["1977-09-08",7.9652,8.0061,7.9244,8.0061,13700.0],["1977-09-09",8.0061,8.0061,7.9244,7.9652,31600.0],["1977-09-12",7.9652,8.0061,7.9244,7.9652,17100.0],["1977-09-13",7.9652,8.006,7.9244,7.9244,17200.0],["1977-09-14",7.9244,7.9652,7.8835,7.8835,82400.0],["1977-09-15",7.8835,7.9244,7.8018,7.8427,37600.0],["1977-09-16",7.8427,7.8835,7.8018,7.8018,28000.0],["1977-09-19",7.8018,7.8427,7.761,7.8018,14400.0],["1977-09-20",7.8018,7.8427,7.761,7.761,17900.0],["1977-09-21",7.761,7.8018,7.761,7.761,18000.0],["1977-09-22",7.761,7.8427,7.7201,7.8427,11300.0],["1977-09-23",7.8427,7.8427,7.761,7.761,47000.0],["1977-09-26",7.761,7.8018,7.761,7.8018,26700.0],["1977-09-27",7.8018,7.8018,7.7201,7.8018,24100.0],["1977-09-28",7.8018,7.8427,7.8018,7.8018,40100.0],["1977-09-29",7.8018,7.8427,7.761,7.8427,48600.0],["1977-09-30",7.8427,7.9652,7.8427,7.9652,52300.0],["1977-10-03",7.9652,8.1286,7.9243,8.1286,27100.0],["1977-10-04",8.1286,8.1286,8.0877,8.0877,21300.0],["1977-10-05",8.0877,8.1286,8.0469,8.0469,70800.0],["1977-10-06",8.1286,8.2103,8.1286,8.1694,43300.0],["1977-10-07",8.1694,8.2103,8.1286,8.1286,30500.0],["1977-10-10",8.1286,8.2103,8.0877,8.1694,10200.0],["1977-10-11",8.1694,8.2103,8.1694,8.1694,37500.0],["1977-10-12",8.1694,8.2103,8.1286,8.1694,44700.0],["1977-10-13",8.1694,8.1694,7.9244,7.9244,61600.0],["1977-10-14",7.9244,8.0061,7.8835,8.0061,34500.0],["1977-10-17",7.8018,7.8018,7.7201,7.7201,45600.0],["1977-10-18",7.7201,7.761,7.6384,7.6793,26000.0],["1977-10-19",7.6793,7.7201,7.5567,7.5976,27800.0],["1977-10-20",7.5976,7.6793,7.5976,7.5976,42900.0],["1977-10-21",7.5976,7.6793,7.5976,7.5976,12000.0],["1977-10-24",7.5976,7.6384,7.5159,7.5567,23400.0],["1977-10-25",7.5567,7.5567,7.475,7.475,23300.0],["1977-10-26",7.475,7.5159,7.4342,7.5159,30600.0],["1977-10-27",7.5159,7.6384,7.5159,7.6384,18700.0],["1977-10-28",7.6384,7.6384,7.5976,7.6384,22200.0],["1977-10-31",7.6384,7.6384,7.5567,7.5976,19400.0],["1977-11-01",7.5976,7.5976,7.5159,7.5567,22700.0],["1977-11-02",7.5567,7.5567,7.4342,7.475,27900.0],["1977-11-03",7.475,7.5159,7.4342,7.475,16000.0],["1977-11-04",7.475,7.5567,7.475,7.5159,20000.0],["1977-11-07",7.5159,7.5976,7.5159,7.5567,13700.0],["1977-11-08",7.5567,7.5976,7.5159,7.5159,15500.0],["1977-11-09",7.5159,7.5976,7.5159,7.5567,13600.0],["1977-11-10",7.5567,7.6793,7.5567,7.6793,16800.0],["1977-11-11",7.6793,7.761,7.6384,7.7201,16200.0],["1977-11-14",7.7201,7.8835,7.7201,7.8018,16000.0],["1977-11-15",7.8018,7.8427,7.761,7.8427,14100.0],["1977-11-16",7.8018,7.8018,7.761,7.761,22800.0],["1977-11-17",7.8018,7.8835,7.8018,7.8427,27100.0],["1977-11-18",7.8427,7.8835,7.8018,7.8427,12700.0],["1977-11-21",7.8427,7.8835,7.8018,7.8835,22700.0],["1977-11-22",7.8835,7.9652,7.8018,7.9244,167000.0],["1977-11-23",7.9244,7.9652,7.8835,7.8835,124000.0],["1977-11-25",7.8835,7.9652,7.8835,7.8835,22900.0],["1977-11-28",7.8835,7.9244,7.8427,7.8427,52900.0],["1977-11-29",7.8427,7.8835,7.7201,7.7201,21600.0],["1977-11-30",7.7201,7.8018,7.7201,7.8018,31600.0],["1977-12-01",7.8018,7.8427,7.7201,7.761,20800.0],["1977-12-02",7.761,7.8018,7.7201,7.761,12300.0],["1977-12-05",7.761,7.8018,7.6793,7.6793,20100.0],["1977-12-06",7.7201,7.8018,7.7201,7.761,25600.0],["1977-12-07",7.761,7.761,7.6793,7.7201,22300.0],["1977-12-08",7.7201,7.761,7.6793,7.7201,19900.0],["1977-12-09",7.7201,7.761,7.7201,7.7201,13400.0],["1977-12-12",7.7201,7.8018,7.7201,7.761,20900.0],["1977-12-13",7.761,8.0877,7.761,7.8018,16300.0],["1977-12-14",7.8018,7.8018,7.7201,7.8018,18600.0],["1977-12-15",7.8018,7.8018,7.761,7.8018,9300.0],["1977-12-16",7.8018,7.8018,7.6793,7.761,119200.0],["1977-12-19",7.761,7.8018,7.6793,7.7201,12000.0],["1977-12-20",7.7201,7.8018,7.5159,7.761,18100.0],["1977-12-21",7.761,7.8018,7.7201,7.761,11500.0],["1977-12-22",7.761,7.8018,7.761,7.761,38600.0],["1977-12-23",7.761,7.8427,7.761,7.8427,11300.0],["1977-12-27",7.8427,7.8835,7.8018,7.8835,9800.0],["1977-12-28",7.8427,7.8427,7.8018,7.8018,11900.0],["1977-12-29",7.8018,7.8835,7.8018,7.8835,12400.0],["1977-12-30",7.8835,7.9244,7.8427,7.8835,11600.0],["1978-01-03",7.8427,7.8427,7.6793,7.6793,173300.0],["1978-01-04",7.6793,7.761,7.6793,7.6793,23400.0],["1978-01-05",7.7201,7.8018,7.7201,7.761,24000.0],["1978-01-06",7.761,7.8018,7.7201,7.761,40500.0],["1978-01-09",7.761,7.761,7.7201,7.7201,23800.0],["1978-01-10",7.7201,7.7201,7.6793,7.7201,24700.0],["1978-01-11",7.7201,7.7201,7.5976,7.6384,21100.0],["1978-01-12",7.6384,7.7201,7.5976,7.6793,15300.0],["1978-01-13",7.6793,7.761,7.6384,7.6793,23400.0],["1978-01-16",7.5976,7.5976,7.475,7.5159,17500.0],["1978-01-17",7.475,7.475,7.3933,7.4342,44300.0],["1978-01-18",7.4342,7.4342,7.3933,7.3933,19500.0],["1978-01-19",7.3933,7.475,7.3933,7.4342,27700.0],["1978-01-20",7.4342,7.475,7.3525,7.4342,12900.0],["1978-01-23",7.4342,7.5159,7.3525,7.3525,23600.0],["1978-01-24",7.3525,7.3933,7.2708,7.3116,47200.0],["1978-01-25",7.3117,7.3525,7.2708,7.3525,19000.0],["1978-01-26",7.3525,7.3525,7.3116,7.3116,14300.0],["1978-01-27",7.3117,7.3117,7.2708,7.2708,37700.0],["1978-01-30",7.2708,7.6384,7.2708,7.4342,22900.0],["1978-01-31",7.475,7.5976,7.475,7.5976,26500.0],["1978-02-01",7.5976,7.6384,7.5159,7.5159,66400.0],["1978-02-02",7.5159,7.5159,7.3933,7.475,21500.0],["1978-02-03",7.475,7.5567,7.475,7.5159,13500.0],["1978-02-06",7.5159,7.5159,7.475,7.5159,13000.0],["1978-02-07",7.5159,7.5567,7.475,7.475,12900.0],["1978-02-08",7.475,7.5159,7.475,7.475,15100.0],["1978-02-09",7.475,7.5159,7.4342,7.5159,14900.0],["1978-02-10",7.5159,7.5567,7.475,7.5567,10300.0],["1978-02-13",7.5567,7.5567,7.475,7.475,11900.0],["1978-02-14",7.475,7.5159,7.4342,7.475,12900.0],["1978-02-15",7.475,7.5159,7.4342,7.475,10900.0],["1978-02-16",7.475,7.475,7.4342,7.4342,16000.0],["1978-02-17",7.4342,7.475,7.3933,7.3933,11500.0],["1978-02-21",7.3933,7.4342,7.23,7.2708,224400.0],["1978-02-22",7.2708,7.3117,7.23,7.2708,45200.0],["1978-02-23",7.2708,7.3525,7.2708,7.3525,31200.0],["1978-02-24",7.3525,7.3933,7.3116,7.3933,31300.0],["1978-02-27",7.3933,7.3933,7.2708,7.3933,38800.0],["1978-02-28",7.3525,7.3525,7.2708,7.3525,73200.0],["1978-03-01",7.3525,7.3933,7.3116,7.3933,32900.0],["1978-03-02",7.3933,7.475,7.3116,7.4342,25000.0],["1978-03-03",7.4342,7.5159,7.3933,7.475,15800.0],["1978-03-06",7.475,7.5159,7.3933,7.3933,20300.0],["1978-03-07",7.3933,7.475,7.3933,7.475,12900.0],["1978-03-08",7.475,7.5567,7.475,7.5567,25000.0],["1978-03-09",7.5567,7.5567,7.5159,7.5567,9900.0],["1978-03-10",7.5567,7.5976,7.5159,7.5976,12300.0],["1978-03-13",7.5976,7.5976,7.5159,7.5567,16700.0],["1978-03-14",7.5567,7.5976,7.5159,7.5567,66100.0],["1978-03-15",7.5567,7.6384,7.5567,7.5976,21000.0],["1978-03-16",7.5976,7.6384,7.5976,7.5976,7100.0],["1978-03-17",7.5976,7.6793,7.5976,7.6793,10400.0],["1978-03-20",7.6793,7.7201,7.5976,7.5976,9200.0],["1978-03-21",7.5976,7.6384,7.5976,7.6384,10700.0],["1978-03-22",7.6384,7.761,7.5976,7.6384,14500.0],["1978-03-23",7.6384,7.6793,7.5976,7.6384,13900.0],["1978-03-27",7.6384,7.6793,7.5567,7.6384,10800.0],["1978-03-28",7.6384,7.6793,7.6384,7.6384,9500.0],["1978-03-29",7.6384,7.6793,7.5976,7.6793,47100.0],["1978-03-30",7.6793,7.7201,7.6384,7.6793,21400.0],["1978-03-31",7.6793,7.8427,7.6793,7.8427,47900.0],["1978-04-03",7.8018,7.8018,7.6793,7.6793,20700.0],["1978-04-04",7.6793,7.761,7.6384,7.7201,17400.0],["1978-04-05",7.7201,7.761,7.6793,7.6793,12600.0],["1978-04-06",7.7201,7.8018,7.7201,7.8018,9600.0],["1978-04-07",7.8018,7.8018,7.6793,7.7201,10700.0],["1978-04-10",7.7201,7.7201,7.6793,7.6793,32000.0],["1978-04-11",7.6793,7.7201,7.5159,7.6384,38700.0],["1978-04-12",7.6384,7.6384,7.5567,7.5976,12600.0],["1978-04-13",7.5976,7.6384,7.5567,7.5976,12600.0],["1978-04-14",7.5976,7.6793,7.5976,7.6384,18400.0],["1978-04-17",7.4342,7.4342,7.2708,7.2708,145200.0],["1978-04-18",7.2708,7.3933,7.2708,7.3933,23500.0],["1978-04-19",7.3933,7.3933,7.3525,7.3525,25300.0],["1978-04-20",7.3525,7.3933,7.3525,7.3933,16300.0],["1978-04-21",7.3933,7.3933,7.3525,7.3933,19500.0],["1978-04-24",7.3933,7.4342,7.3525,7.3525,34200.0],["1978-04-25",7.3525,7.4342,7.3525,7.3933,17800.0],["1978-04-26",7.3933,7.3933,7.3117,7.3525,21700.0],["1978-04-27",7.3525,7.3525,7.23,7.23,29400.0],["1978-04-28",7.23,7.2708,7.1891,7.1891,38600.0],["1978-05-01",7.1891,7.2708,7.1891,7.2708,16000.0],["1978-05-02",7.2708,7.2708,7.1891,7.2708,28200.0],["1978-05-03",7.2708,7.3525,7.23,7.23,18600.0],["1978-05-04",7.23,7.3933,7.1891,7.2708,20200.0],["1978-05-05",7.2708,7.2708,7.1891,7.1891,26300.0],["1978-05-08",7.1891,7.2708,7.1891,7.1891,20200.0],["1978-05-09",7.1891,7.2708,7.1891,7.23,14600.0],["1978-05-10",7.23,7.3116,7.23,7.23,15800.0],["1978-05-11",7.23,7.3116,7.1891,7.1891,11900.0],["1978-05-12",7.1891,7.23,7.1074,7.1891,45600.0],["1978-05-15",7.1891,7.1891,7.1074,7.1074,50100.0],["1978-05-16",7.1074,7.1483,7.1074,7.1483,26300.0],["1978-05-17",7.1483,7.1891,7.0666,7.1074,109600.0],["1978-05-18",7.1074,7.1891,7.1074,7.1074,16300.0],["1978-05-19",7.1074,7.1891,7.1074,7.1483,18300.0],["1978-05-22",7.1483,7.23,7.1483,7.23,31000.0],["1978-05-23",7.23,7.23,7.1891,7.23,30900.0],["1978-05-24",7.23,7.2708,7.1891,7.23,25900.0],["1978-05-25",7.23,7.3116,7.23,7.23,19800.0],["1978-05-26",7.23,7.2708,7.23,7.23,16800.0],["1978-05-30",7.23,7.2708,7.1074,7.1483,24100.0],["1978-05-31",7.1483,7.1483,7.0666,7.1074,14200.0],["1978-06-01",7.1074,7.1891,7.0666,7.1074,89000.0],["1978-06-02",7.1074,7.1891,7.0666,7.1074,57400.0],["1978-06-05",7.1483,7.1891,7.1483,7.1483,29600.0],["1978-06-06",7.1891,7.2708,7.1891,7.23,27900.0],["1978-06-07",7.23,7.3116,7.23,7.23,9100.0],["1978-06-08",7.23,7.3116,7.1891,7.1891,15600.0],["1978-06-09",7.1891,7.2708,7.1891,7.23,12000.0],["1978-06-12",7.23,7.3116,7.23,7.3116,35400.0],["1978-06-13",7.3117,7.3525,7.2708,7.3525,15500.0],["1978-06-14",7.3525,7.4342,7.3525,7.3933,23200.0],["1978-06-15",7.3933,7.4342,7.3525,7.3525,14800.0],["1978-06-16",7.3525,7.3933,7.3525,7.3525,9900.0],["1978-06-19",7.3525,7.3933,7.3116,7.3116,11300.0],["1978-06-20",7.3116,7.3933,7.2708,7.3116,12400.0],["1978-06-21",7.3117,7.3933,7.3117,7.3525,42000.0],["1978-06-22",7.3525,7.4342,7.3116,7.3933,74800.0],["1978-06-23",7.3933,7.475,7.3525,7.3525,47500.0],["1978-06-26",7.3525,7.4342,7.3525,7.3525,16200.0],["1978-06-27",7.3525,7.4342,7.3525,7.4342,33000.0],["1978-06-28",7.4342,7.4342,7.3525,7.3933,13000.0],["1978-06-29",7.3933,7.475,7.3933,7.4342,32700.0],["1978-06-30",7.4342,7.5159,7.4342,7.475,7300.0],["1978-07-03",7.475,7.5159,7.4342,7.475,6800.0],["1978-07-05",7.475,7.5567,7.475,7.5159,36300.0],["1978-07-06",7.5159,7.5976,7.475,7.5976,125800.0],["1978-07-07",7.5976,7.6384,7.5567,7.5976,25700.0],["1978-07-10",7.5976,7.7201,7.5976,7.6793,65500.0],["1978-07-11",7.6793,7.761,7.6793,7.6793,9800.0],["1978-07-12",7.6793,7.761,7.6793,7.7201,41600.0],["1978-07-13",7.7201,7.761,7.6793,7.761,18500.0],["1978-07-14",7.761,7.8835,7.761,7.8018,37900.0],["1978-07-17",7.6793,7.6793,7.5567,7.5567,62800.0],["1978-07-18",7.5567,7.5976,7.475,7.475,17200.0],["1978-07-19",7.475,7.5567,7.475,7.5567,46800.0],["1978-07-20",7.5567,7.5567,7.5159,7.5159,23600.0],["1978-07-21",7.5159,7.5567,7.5159,7.5567,13800.0],["1978-07-24",7.5567,7.5567,7.5159,7.5567,15900.0],["1978-07-25",7.5567,7.5567,7.5159,7.5159,13900.0],["1978-07-26",7.5159,7.5567,7.475,7.5159,11400.0],["1978-07-27",7.5159,7.5159,7.475,7.5159,22400.0],["1978-07-28",7.5159,7.5567,7.475,7.5567,14600.0],["1978-07-31",7.5567,7.5976,7.475,7.5976,58300.0],["1978-08-01",7.5976,7.7201,7.5159,7.6793,49500.0],["1978-08-02",7.6793,7.9244,7.6793,7.8835,54800.0],["1978-08-03",7.8835,8.0061,7.8427,8.0061,208500.0],["1978-08-04",8.006,8.1286,7.8835,7.9244,17700.0],["1978-08-07",7.9244,7.9652,7.8427,7.8427,17100.0],["1978-08-08",7.8427,7.9244,7.8427,7.8835,20700.0],["1978-08-09",7.8835,7.9652,7.8835,7.9244,50700.0],["1978-08-10",7.9244,7.9652,7.8835,7.9244,48600.0],["1978-08-11",7.9244,7.9652,7.8427,7.9652,17200.0],["1978-08-14",7.9652,8.006,7.8427,7.9244,40400.0],["1978-08-15",7.9244,7.9652,7.8835,7.9244,17400.0],["1978-08-16",7.9244,7.9652,7.8835,7.9244,26400.0],["1978-08-17",7.9244,7.9244,7.8427,7.8427,26900.0],["1978-08-18",7.8427,7.8835,7.8018,7.8018,45100.0],["1978-08-21",7.8018,7.8835,7.761,7.8427,16500.0],["1978-08-22",7.8427,7.8427,7.7201,7.7201,26000.0],["1978-08-23",7.7201,7.8018,7.6793,7.761,26600.0],["1978-08-24",7.761,7.8835,7.761,7.8427,13800.0],["1978-08-25",7.8427,7.8835,7.8018,7.8427,14500.0],["1978-08-28",7.8427,7.9244,7.8427,7.8835,21700.0],["1978-08-29",7.8835,7.8835,7.8427,7.8835,26600.0],["1978-08-30",7.8427,7.8427,7.8018,7.8018,10100.0],["1978-08-31",7.8018,7.8427,7.8018,7.8427,14200.0],["1978-09-01",7.8427,7.8427,7.761,7.8018,9300.0],["1978-09-05",7.8018,7.8427,7.761,7.8018,25400.0],["1978-09-06",7.761,7.761,7.7201,7.761,20200.0],["1978-09-07",7.761,7.8018,7.7201,7.761,9400.0],["1978-09-08",7.761,7.761,7.7201,7.761,9200.0],["1978-09-11",7.761,7.8018,7.6793,7.761,19200.0],["1978-09-12",7.761,7.761,7.6793,7.7201,12900.0],["1978-09-13",7.7201,7.761,7.7201,7.761,18200.0],["1978-09-14",7.761,7.8018,7.761,7.761,141400.0],["1978-09-15",7.8018,7.8427,7.8018,7.8427,163900.0],["1978-09-18",7.8427,7.9244,7.8427,7.8427,48100.0],["1978-09-19",7.8427,8.1694,7.8018,7.8018,35300.0],["1978-09-20",7.8018,7.8427,7.761,7.8018,62700.0],["1978-09-21",7.8018,7.8018,7.7201,7.761,12400.0],["1978-09-22",7.761,7.8018,7.5159,7.761,12100.0],["1978-09-25",7.761,7.8018,7.761,7.761,13100.0],["1978-09-26",7.761,7.8018,7.761,7.761,15500.0],["1978-09-27",7.761,7.8427,7.761,7.8018,14700.0],["1978-09-28",7.8018,7.8835,7.8018,7.8427,74500.0],["1978-09-29",7.8427,7.8835,7.8427,7.8427,21900.0],["1978-10-02",7.8427,7.9244,7.8427,7.8427,10800.0],["1978-10-03",7.8427,7.8835,7.8427,7.8835,14400.0],["1978-10-04",7.8835,7.8835,7.8427,7.8835,17500.0],["1978-10-05",7.8835,7.8835,7.8427,7.8835,13900.0],["1978-10-06",7.8835,7.8835,7.8427,7.8427,25400.0],["1978-10-09",7.8835,7.9244,7.8835,7.9244,10000.0],["1978-10-10",7.9244,7.9244,7.8427,7.8835,14800.0],["1978-10-11",7.8835,7.9244,7.8835,7.8835,16100.0],["1978-10-12",7.8835,8.2511,7.5567,7.8835,20100.0],["1978-10-13",7.8835,7.9652,7.8427,7.8835,85600.0],["1978-10-16",7.6793,7.6793,7.5159,7.6384,106300.0],["1978-10-17",7.6384,7.761,7.5567,7.5567,30000.0],["1978-10-18",7.5567,7.8018,7.475,7.475,17300.0],["1978-10-19",7.475,7.5159,7.4342,7.4342,14800.0],["1978-10-20",7.4342,7.5159,7.4342,7.4342,30200.0],["1978-10-23",7.4342,7.4342,7.3933,7.4342,21300.0],["1978-10-24",7.4342,7.475,7.3525,7.4342,24600.0],["1978-10-25",7.4342,7.6793,7.4342,7.4342,10400.0],["1978-10-26",7.4342,7.6793,7.1074,7.3525,15600.0],["1978-10-27",7.3525,7.3933,7.0666,7.1891,36800.0],["1978-10-30",6.9849,6.9849,6.7806,6.9849,54000.0],["1978-10-31",6.9849,7.1074,6.5764,7.0257,31800.0],["1978-11-01",7.0257,7.3933,7.0257,7.3525,90400.0],["1978-11-02",7.3525,7.475,7.3116,7.3116,30400.0],["1978-11-03",7.3116,7.3525,7.1074,7.1891,19800.0],["1978-11-06",7.1891,7.23,7.1074,7.1483,18400.0],["1978-11-07",7.1483,7.1891,7.0666,7.1074,23900.0],["1978-11-08",7.1074,7.1483,6.944,7.0666,34100.0],["1978-11-09",7.0666,7.1483,7.0666,7.1483,12800.0],["1978-11-10",7.1483,7.23,7.1483,7.23,15600.0],["1978-11-13",7.23,7.2708,7.1891,7.2708,24300.0],["1978-11-14",7.23,7.23,7.1483,7.1483,16300.0],["1978-11-15",7.1483,7.23,7.1483,7.1891,31800.0],["1978-11-16",7.1891,7.1891,7.1483,7.1891,20000.0],["1978-11-17",7.1891,7.3117,7.1891,7.2708,23000.0],["1978-11-20",7.2708,7.3525,7.2708,7.3116,12000.0],["1978-11-21",7.3117,7.3525,7.2708,7.3525,18800.0],["1978-11-22",7.3525,7.3525,7.2708,7.2708,42000.0],["1978-11-24",7.2708,7.3525,7.23,7.23,8200.0],["1978-11-27",7.23,7.3525,7.23,7.23,15300.0],["1978-11-28",7.23,7.3116,7.23,7.23,15000.0],["1978-11-29",7.23,7.3117,7.23,7.2708,23400.0],["1978-11-30",7.2708,7.3525,7.2708,7.3525,9500.0],["1978-12-01",7.3525,7.3525,7.2708,7.3116,15100.0],["1978-12-04",7.3116,7.4342,7.3116,7.3933,18900.0],["1978-12-05",7.3933,7.4342,7.3525,7.4342,19400.0],["1978-12-06",7.4342,7.5159,7.4342,7.475,48300.0],["1978-12-07",7.5159,7.5976,7.5159,7.5159,21300.0],["1978-12-08",7.5159,7.5567,7.475,7.475,16000.0],["1978-12-11",7.475,7.5159,7.4342,7.475,17700.0],["1978-12-12",7.475,7.5159,7.4342,7.475,14400.0],["1978-12-13",7.475,7.5159,7.3933,7.3933,39800.0],["1978-12-14",7.3933,7.3933,7.3525,7.3933,10100.0],["1978-12-15",7.3933,7.3933,7.3525,7.3525,9700.0],["1978-12-18",7.3525,7.3525,7.23,7.3116,29400.0],["1978-12-19",7.3116,7.3525,7.2708,7.3116,32800.0],["1978-12-20",7.3117,7.3525,7.2708,7.2708,11100.0],["1978-12-21",7.2708,7.3116,7.2708,7.3116,24900.0],["1978-12-22",7.3117,7.3117,7.1891,7.2708,18100.0],["1978-12-26",7.2708,7.3525,7.23,7.2708,50100.0],["1978-12-27",7.3117,7.7201,7.3117,7.3525,15800.0],["1978-12-28",7.3525,7.3525,7.3117,7.3525,12700.0],["1978-12-29",7.3525,7.475,7.3116,7.3116,15800.0],["1979-01-02",7.3116,7.4342,7.3116,7.3933,11600.0],["1979-01-03",7.3933,7.5159,7.3933,7.5159,8700.0],["1979-01-04",7.5159,7.5567,7.5159,7.5159,15600.0],["1979-01-05",7.5159,7.6793,7.5159,7.6793,33300.0],["1979-01-08",7.6793,7.7201,7.5976,7.5976,13000.0],["1979-01-09",7.5976,7.6384,7.5567,7.5976,11700.0],["1979-01-10",7.5976,7.6384,7.5976,7.6384,12500.0],["1979-01-11",7.6384,7.6793,7.5567,7.5976,7400.0],["1979-01-12",7.5976,7.6793,7.5976,7.6384,30800.0],["1979-01-15",7.475,7.475,7.3116,7.3933,12200.0],["1979-01-16",7.3933,7.4342,7.3116,7.3116,34400.0],["1979-01-17",7.3117,7.3525,7.3117,7.3525,12600.0],["1979-01-18",7.3525,7.3933,7.3116,7.3933,15900.0],["1979-01-19",7.3933,7.3933,7.3117,7.3525,39600.0],["1979-01-22",7.3525,7.3933,7.3117,7.3525,8800.0],["1979-01-23",7.3525,7.4342,7.3116,7.3933,85000.0],["1979-01-24",7.3933,7.475,7.3933,7.475,11300.0],["1979-01-25",7.475,7.5567,7.475,7.5159,23800.0],["1979-01-26",7.5159,7.5976,7.3525,7.5976,38700.0],["1979-01-29",7.5976,7.5976,7.3116,7.5567,13800.0],["1979-01-30",7.5567,7.5976,7.5567,7.5976,15300.0],["1979-01-31",7.6384,7.6793,7.6384,7.6384,57900.0],["1979-02-01",7.6384,7.6793,7.5976,7.6793,32400.0],["1979-02-02",7.6793,7.6793,7.5567,7.5976,43400.0],["1979-02-05",7.5567,7.5567,7.4342,7.475,22500.0],["1979-02-06",7.475,7.5159,7.3933,7.3933,19700.0],["1979-02-07",7.3933,7.4342,7.3525,7.3525,14200.0],["1979-02-08",7.3525,7.3933,7.3116,7.3933,27800.0],["1979-02-09",7.3933,7.3933,7.3525,7.3525,10200.0],["1979-02-12",7.3525,7.3525,7.3116,7.3116,11100.0],["1979-02-13",7.3525,7.3933,7.3525,7.3525,42300.0],["1979-02-14",7.3525,7.4342,7.3525,7.4342,19900.0],["1979-02-15",7.4342,7.475,7.3525,7.3933,21000.0],["1979-02-16",7.3933,7.3933,7.3525,7.3525,31500.0],["1979-02-20",7.3525,7.4342,7.3525,7.3933,26500.0],["1979-02-21",7.3933,7.475,7.3933,7.475,36400.0],["1979-02-22",7.475,7.475,7.4342,7.475,37700.0],["1979-02-23",7.475,7.475,7.3933,7.475,8500.0],["1979-02-26",7.475,7.475,7.3116,7.3116,161800.0],["1979-02-27",7.3116,7.6384,7.3116,7.3116,14000.0],["1979-02-28",7.3117,7.3525,7.3117,7.3525,18700.0],["1979-03-01",7.3525,7.3525,7.3117,7.3525,12500.0],["1979-03-02",7.3525,7.3525,7.2708,7.2708,49500.0],["1979-03-05",7.2708,7.3525,7.2708,7.3116,7300.0],["1979-03-06",7.3116,7.3525,7.3116,7.3116,7200.0],["1979-03-07",7.3116,7.3933,7.2708,7.3116,9900.0],["1979-03-08",7.3116,7.4342,7.3116,7.4342,12500.0],["1979-03-09",7.4342,7.475,7.3933,7.475,16900.0],["1979-03-12",7.475,7.5976,7.4342,7.475,13900.0],["1979-03-13",7.475,7.475,7.3933,7.3933,11100.0],["1979-03-14",7.3933,7.6793,7.3933,7.4342,10900.0],["1979-03-15",7.4342,7.5567,7.3933,7.4342,9400.0],["1979-03-16",7.4342,7.7201,7.3933,7.4342,37400.0],["1979-03-19",7.4342,7.5159,7.3933,7.4342,14500.0],["1979-03-20",7.4342,7.475,7.3933,7.4342,5800.0],["1979-03-21",7.4342,7.4342,7.3525,7.3933,13700.0],["1979-03-22",7.3933,7.3933,7.3525,7.3525,17200.0],["1979-03-23",7.3525,7.3933,7.3116,7.3116,23800.0],["1979-03-26",7.3933,7.5976,7.3933,7.3933,10200.0],["1979-03-27",7.3933,7.5159,7.3933,7.475,32500.0],["1979-03-28",7.5159,7.5567,7.5159,7.5159,22100.0],["1979-03-29",7.5159,7.5567,7.5159,7.5567,10000.0],["1979-03-30",7.5567,7.5567,7.23,7.475,19900.0],["1979-04-02",7.4342,7.4342,7.3116,7.3116,45500.0],["1979-04-03",7.3525,7.4342,7.3525,7.3933,27200.0],["1979-04-04",7.3933,7.4342,7.3933,7.4342,21300.0],["1979-04-05",7.4342,7.475,7.3933,7.3933,11500.0],["1979-04-06",7.3933,7.6793,7.3933,7.3933,11100.0],["1979-04-09",7.3933,7.4342,7.2708,7.2708,73300.0],["1979-04-10",7.2708,7.3525,7.2708,7.3116,28900.0],["1979-04-11",7.3117,7.3525,7.2708,7.2708,24200.0],["1979-04-12",7.2708,7.3117,7.2708,7.2708,27400.0],["1979-04-16",7.1483,7.1483,7.0666,7.0666,24200.0],["1979-04-17",7.0666,7.0666,6.944,6.944,57600.0],["1979-04-18",6.944,6.9849,6.9032,6.944,22800.0],["1979-04-19",6.944,6.9849,6.8623,6.944,23900.0],["1979-04-20",6.944,7.0257,6.9032,6.9849,50000.0],["1979-04-23",6.9032,6.9032,6.8215,6.8215,49700.0],["1979-04-24",6.8215,6.8623,6.7398,6.7398,46400.0],["1979-04-25",6.7398,6.7806,6.5355,6.6172,61600.0],["1979-04-26",6.6172,6.6989,6.413,6.6172,43800.0],["1979-04-27",6.6172,6.8623,6.5764,6.6581,34200.0],["1979-04-30",6.6581,6.8215,6.4947,6.5356,45500.0],["1979-05-01",6.5355,6.6172,6.413,6.6172,93800.0],["1979-05-02",6.6172,6.6172,6.4947,6.5356,54500.0],["1979-05-03",6.5356,6.5764,6.4947,6.5356,17600.0],["1979-05-04",6.5356,6.5764,6.4947,6.4947,24300.0],["1979-05-07",6.4947,6.7398,6.4539,6.4539,24400.0],["1979-05-08",6.4539,6.4947,6.413,6.4539,64900.0],["1979-05-09",6.4539,6.5356,6.413,6.4539,41400.0],["1979-05-10",6.4539,6.5764,6.2088,6.5356,52200.0],["1979-05-11",6.5356,6.6172,6.4947,6.5764,14200.0],["1979-05-14",6.5764,6.6172,6.5356,6.5764,32300.0],["1979-05-15",6.5764,6.6172,6.5764,6.6172,26500.0],["1979-05-16",6.6172,6.6581,6.4947,6.5764,31200.0],["1979-05-17",6.6172,6.6989,6.6172,6.6581,15200.0],["1979-05-18",6.6989,6.7806,6.6989,6.6989,48900.0],["1979-05-21",6.6989,6.7398,6.6989,6.6989,17500.0],["1979-05-22",6.6989,6.9849,6.6581,6.7398,20400.0],["1979-05-23",6.7398,6.8623,6.7398,6.7806,84400.0],["1979-05-24",6.7806,6.8215,6.6989,6.7398,29100.0],["1979-05-25",6.7398,7.1483,6.7398,6.8215,70600.0],["1979-05-29",6.8215,7.1483,6.8215,6.8623,16400.0],["1979-05-30",6.8623,6.9032,6.8215,6.8623,11300.0],["1979-05-31",6.8623,6.9032,6.8623,6.9032,10600.0],["1979-06-01",6.9032,6.944,6.8623,6.8623,15700.0],["1979-06-04",6.8623,6.9849,6.8623,6.9849,16600.0],["1979-06-05",6.9849,7.1074,6.9849,7.0666,12700.0],["1979-06-06",7.0666,7.1074,7.0257,7.0257,43000.0],["1979-06-07",7.0666,7.1074,7.0666,7.0666,38000.0],["1979-06-08",7.0666,7.1483,7.0666,7.1074,40600.0],["1979-06-11",7.1074,7.23,7.0666,7.23,25400.0],["1979-06-12",7.23,7.3117,7.1074,7.2708,29500.0],["1979-06-13",7.2708,7.3117,7.23,7.2708,46200.0],["1979-06-14",7.2708,7.5159,7.1891,7.23,18400.0],["1979-06-15",7.1891,7.1891,7.1074,7.1891,34000.0],["1979-06-18",7.1891,7.1891,7.0666,7.0666,44000.0],["1979-06-19",7.0666,7.1074,7.0666,7.0666,13800.0],["1979-06-20",7.0666,7.23,7.0666,7.1074,30000.0],["1979-06-21",7.1074,7.1483,6.9849,6.9849,10600.0],["1979-06-22",7.1074,7.1891,7.1074,7.1483,19700.0],["1979-06-25",7.1891,7.3933,7.1891,7.3933,30900.0],["1979-06-26",7.3933,7.4342,7.3116,7.3116,37300.0],["1979-06-27",7.3117,7.3525,7.3117,7.3525,9400.0],["1979-06-28",7.3525,7.3525,7.2708,7.3116,7600.0],["1979-06-29",7.3117,7.3525,7.1891,7.3525,62900.0],["1979-07-02",7.3525,7.3525,7.2708,7.3116,51100.0],["1979-07-03",7.3117,7.3933,7.3117,7.3525,26500.0],["1979-07-05",7.3525,7.475,7.3116,7.475,17800.0],["1979-07-06",7.475,7.475,7.1891,7.3933,23800.0],["1979-07-09",7.3933,7.5567,7.3525,7.5567,54100.0],["1979-07-10",7.5567,7.5976,7.5159,7.5567,33600.0],["1979-07-11",7.5567,7.5976,7.5159,7.5159,67200.0],["1979-07-12",7.5159,7.5567,7.5159,7.5567,45300.0],["1979-07-13",7.5567,7.5567,7.475,7.475,75700.0],["1979-07-16",7.3525,7.3525,7.23,7.23,40000.0],["1979-07-17",7.23,7.3117,7.23,7.2708,28800.0],["1979-07-18",7.23,7.23,7.1891,7.23,25400.0],["1979-07-19",7.23,7.23,7.1074,7.1891,18600.0],["1979-07-20",7.1891,7.1891,7.1074,7.1483,14100.0],["1979-07-23",7.1074,7.1074,7.0257,7.0257,20400.0],["1979-07-24",7.0257,7.0666,6.9849,7.0257,87200.0],["1979-07-25",7.0257,7.1483,7.0257,7.0666,38600.0],["1979-07-26",7.1074,7.1483,7.1074,7.1074,106400.0],["1979-07-27",7.1074,7.1483,7.1074,7.1074,17100.0],["1979-07-30",7.1074,7.1891,7.1074,7.1483,61100.0],["1979-07-31",7.1483,7.1891,7.1483,7.1483,70500.0],["1979-08-01",7.1891,7.23,7.1891,7.23,12800.0],["1979-08-02",7.1891,7.1891,7.1483,7.1891,55400.0],["1979-08-03",7.1891,7.23,7.1483,7.1891,12700.0],["1979-08-06",7.1891,7.1891,7.1483,7.1483,16600.0],["1979-08-07",7.1483,7.1891,7.0666,7.1891,43500.0],["1979-08-08",7.1891,7.5159,7.1891,7.1891,23500.0],["1979-08-09",7.1891,7.23,7.1483,7.23,25700.0],["1979-08-10",7.23,7.23,7.1483,7.1483,15400.0],["1979-08-13",7.1891,7.23,7.1891,7.23,17700.0],["1979-08-14",7.23,7.2708,7.1483,7.23,43400.0],["1979-08-15",7.23,7.2708,7.1891,7.1891,13900.0],["1979-08-16",7.1891,7.5976,7.1483,7.23,21000.0],["1979-08-17",7.23,7.5159,7.1483,7.23,30300.0],["1979-08-20",7.23,7.2708,7.1891,7.1891,13600.0],["1979-08-21",7.1891,7.4342,7.1483,7.1891,20000.0],["1979-08-22",7.1891,7.1891,7.1483,7.1483,35800.0],["1979-08-23",7.1483,7.23,7.1074,7.1891,77700.0],["1979-08-24",7.1891,7.1891,7.1483,7.1483,34400.0],["1979-08-27",7.1483,7.1891,7.0666,7.1074,15100.0],["1979-08-28",7.1074,7.1483,7.1074,7.1074,14800.0],["1979-08-29",7.1483,7.23,7.1483,7.1891,66500.0],["1979-08-30",7.1891,7.5159,7.1483,7.3116,12500.0],["1979-08-31",7.2708,7.2708,7.1074,7.1891,176000.0],["1979-09-04",7.1891,7.23,7.1891,7.1891,11000.0],["1979-09-05",7.1891,7.1891,7.1483,7.1483,19300.0],["1979-09-06",7.1483,7.1891,7.1483,7.1483,11900.0],["1979-09-07",7.1483,7.4342,7.1074,7.1483,10300.0],["1979-09-10",7.1483,7.23,7.1483,7.1483,91200.0],["1979-09-11",7.1483,7.23,7.1483,7.1483,39900.0],["1979-09-12",7.1891,7.23,7.1891,7.1891,16200.0],["1979-09-13",7.1891,7.23,7.1891,7.1891,44400.0],["1979-09-14",7.1891,7.2708,7.1891,7.2708,66600.0],["1979-09-17",7.2708,7.2708,7.1891,7.1891,44100.0],["1979-09-18",7.1891,7.475,7.1074,7.1074,62300.0],["1979-09-19",7.1074,7.1483,7.1074,7.1483,10400.0],["1979-09-20",7.1074,7.1074,7.0666,7.0666,31400.0],["1979-09-21",7.0666,7.1074,7.0666,7.1074,29800.0],["1979-09-24",7.1074,7.1074,7.0257,7.0666,21600.0],["1979-09-25",7.0666,7.0666,7.0257,7.0666,24100.0],["1979-09-26",7.0666,7.0666,6.9849,7.0666,13300.0],["1979-09-27",7.0666,7.1074,7.0257,7.0666,8900.0],["1979-09-28",7.0666,7.1074,7.0666,7.1074,18000.0],["1979-10-01",7.1074,7.1074,7.0666,7.1074,16500.0],["1979-10-02",7.1074,7.1483,7.0666,7.1074,10800.0],["1979-10-03",7.1074,7.4342,7.0666,7.1074,14900.0],["1979-10-04",7.1074,7.1891,7.1074,7.1483,12100.0],["1979-10-05",7.1483,7.1483,7.0257,7.0666,58700.0],["1979-10-08",7.0666,7.2708,6.9849,7.0666,21300.0],["1979-10-09",7.0666,7.0666,6.9032,6.9849,39800.0],["1979-10-10",6.944,6.944,6.7398,6.7806,90300.0],["1979-10-11",6.7806,6.8623,6.7806,6.8623,31900.0],["1979-10-12",6.8623,6.944,6.8623,6.9032,151900.0],["1979-10-15",6.7398,6.7398,6.5764,6.6172,21100.0],["1979-10-16",6.6172,6.8623,6.5356,6.5764,41400.0],["1979-10-17",6.5764,6.6172,6.5356,6.5764,23500.0],["1979-10-18",6.5764,6.6172,6.5356,6.5356,117300.0],["1979-10-19",6.5356,6.5356,6.4947,6.4947,17700.0],["1979-10-22",6.4539,6.4539,6.1679,6.2905,56600.0],["1979-10-23",6.2905,6.2905,6.1271,6.2088,30400.0],["1979-10-24",6.2088,6.4539,6.1271,6.1679,44800.0],["1979-10-25",6.1679,6.2905,6.1271,6.1679,49200.0],["1979-10-26",6.2496,6.3722,6.2496,6.2905,23300.0],["1979-10-29",6.3313,6.413,6.3313,6.3722,22600.0],["1979-10-30",6.3722,6.3722,6.3313,6.3722,14900.0],["1979-10-31",6.3722,6.6581,6.2905,6.3313,42500.0],["1979-11-01",6.2905,6.2905,6.2496,6.2496,19600.0],["1979-11-02",6.2496,6.5356,6.2496,6.2905,29000.0],["1979-11-05",6.2905,6.3313,6.2496,6.2905,29500.0],["1979-11-06",6.2905,6.5355,6.1679,6.2088,68500.0],["1979-11-07",6.2088,6.2496,6.1679,6.2088,25200.0],["1979-11-08",6.2088,6.2905,6.1679,6.2905,47500.0],["1979-11-09",6.2905,6.2905,6.2088,6.2496,23700.0],["1979-11-12",6.2496,6.2905,6.2496,6.2905,18100.0],["1979-11-13",6.2905,6.4539,6.2905,6.413,19700.0],["1979-11-14",6.413,6.4947,6.413,6.4947,45900.0],["1979-11-15",6.4947,6.7398,6.4539,6.4947,17100.0],["1979-11-16",6.4947,6.4947,6.4539,6.4947,35700.0],["1979-11-19",6.4947,6.4947,6.3722,6.3722,24500.0],["1979-11-20",6.3722,6.413,6.2088,6.2088,43800.0],["1979-11-21",6.2088,6.2496,6.0862,6.2088,52100.0],["1979-11-23",6.2088,6.413,6.2088,6.2088,35000.0],["1979-11-26",6.2088,6.413,6.2088,6.3722,44900.0],["1979-11-27",6.4539,6.6172,6.4539,6.5764,33400.0],["1979-11-28",6.5764,6.6581,6.5764,6.6172,31700.0],["1979-11-29",6.6172,6.6989,6.6172,6.6172,17000.0],["1979-11-30",6.6172,6.6581,6.5764,6.6172,11600.0],["1979-12-03",6.6172,6.6581,6.5764,6.5764,14200.0],["1979-12-04",6.5764,6.6172,6.5764,6.6172,234400.0],["1979-12-05",6.6172,6.8215,6.6172,6.6581,128300.0],["1979-12-06",6.6172,6.6172,6.5356,6.5764,84500.0],["1979-12-07",6.5764,6.6172,6.5355,6.6172,133500.0],["1979-12-10",6.5356,6.5356,6.4539,6.5356,61600.0],["1979-12-11",6.5356,6.5356,6.4539,6.4539,95800.0],["1979-12-12",6.4539,6.4539,6.413,6.4539,50200.0],["1979-12-13",6.4539,6.4539,6.3722,6.413,70100.0],["1979-12-14",6.413,6.4539,6.3722,6.4539,72000.0],["1979-12-17",6.4539,6.7806,6.413,6.4539,86600.0],["1979-12-18",6.4539,6.4947,6.3722,6.413,155500.0],["1979-12-19",6.413,6.6172,6.3313,6.4539,224100.0],["1979-12-20",6.413,6.413,6.3722,6.413,45100.0],["1979-12-21",6.3313,6.3313,6.2496,6.2905,69000.0],["1979-12-24",6.2905,6.6172,6.2496,6.2496,11700.0],["1979-12-26",6.2496,6.4539,6.1679,6.1679,45400.0],["1979-12-27",6.2088,6.2905,6.2088,6.2905,69100.0],["1979-12-28",6.2905,6.4947,6.2496,6.2905,32100.0],["1979-12-31",6.2905,6.413,6.0454,6.1679,52900.0],["1980-01-02",6.1679,6.2905,6.1679,6.2905,36800.0],["1980-01-03",6.2905,6.3313,6.2088,6.2905,16400.0],["1980-01-04",6.2905,6.3722,6.2496,6.3722,114200.0],["1980-01-07",6.3722,6.4539,6.3313,6.4539,16100.0],["1980-01-08",6.4539,6.4947,6.413,6.4947,18100.0],["1980-01-09",6.4947,6.5764,6.4539,6.4947,74300.0],["1980-01-10",6.4947,6.5356,6.4539,6.5356,76700.0],["1980-01-11",6.5356,6.5356,6.4539,6.4947,33300.0],["1980-01-14",6.4947,6.5355,6.1679,6.2088,121100.0],["1980-01-15",6.2088,6.2088,6.1679,6.2088,37100.0],["1980-01-16",6.2088,6.2496,6.2088,6.2496,34600.0],["1980-01-17",6.2496,6.2496,5.9637,6.1679,27900.0],["1980-01-18",6.1679,6.3313,6.0045,6.0454,261200.0],["1980-01-21",6.0454,6.1679,6.0045,6.1271,65900.0],["1980-01-22",6.1271,6.413,6.0862,6.1679,25600.0],["1980-01-23",6.1679,6.2088,6.0862,6.1271,24400.0],["1980-01-24",6.1271,6.2088,6.0862,6.1271,16000.0],["1980-01-25",6.1271,6.413,6.0454,6.0862,38800.0],["1980-01-28",6.0862,6.1271,6.0454,6.0862,34000.0],["1980-01-29",6.0862,6.0862,5.9637,5.9637,79500.0],["1980-01-30",5.9637,5.9637,5.8411,5.882,136100.0],["1980-01-31",5.882,5.9228,5.8411,5.882,45600.0],["1980-02-01",5.882,5.9637,5.8411,5.882,45200.0],["1980-02-04",5.882,5.9228,5.8411,5.882,68500.0],["1980-02-05",5.882,5.9637,5.8003,5.8411,73800.0],["1980-02-06",5.8412,5.8412,5.7595,5.7595,37900.0],["1980-02-07",5.7595,5.8412,5.7595,5.8003,34800.0],["1980-02-08",5.8003,5.882,5.8003,5.8411,56000.0],["1980-02-11",5.8412,5.882,5.7595,5.8003,31200.0],["1980-02-12",5.8003,5.882,5.8003,5.8411,66800.0],["1980-02-13",5.8411,5.8411,5.7595,5.8411,34500.0],["1980-02-14",5.8412,5.9637,5.7595,5.7595,142900.0],["1980-02-15",5.7595,5.8003,5.7186,5.7595,68900.0],["1980-02-19",5.7595,5.9637,5.5144,5.5552,62500.0],["1980-02-20",5.5552,5.5961,5.4735,5.5144,61700.0],["1980-02-21",5.5144,5.5961,5.5144,5.5552,39500.0],["1980-02-22",5.5552,5.5552,5.5144,5.5552,35900.0],["1980-02-25",5.5552,5.5961,5.5144,5.5552,28000.0],["1980-02-26",5.5552,5.7186,5.5144,5.5552,32600.0],["1980-02-27",5.5552,5.5552,5.4735,5.4735,47400.0],["1980-02-28",5.4735,5.5144,5.4735,5.4735,23800.0],["1980-02-29",5.4735,5.5961,5.4735,5.5961,109800.0],["1980-03-03",5.5961,5.6369,5.5144,5.5144,44300.0],["1980-03-04",5.5144,5.7186,5.3918,5.4735,52800.0],["1980-03-05",5.4735,5.4735,5.2284,5.2284,32700.0],["1980-03-06",5.2284,5.2284,5.1467,5.1876,49600.0],["1980-03-07",5.1876,5.2284,5.1059,5.1876,40100.0],["1980-03-10",5.1876,5.5144,5.1876,5.3101,42600.0],["1980-03-11",5.351,5.5144,5.351,5.4735,58900.0],["1980-03-12",5.4735,5.5552,5.4327,5.4735,19900.0],["1980-03-13",5.4735,5.4735,5.351,5.351,52400.0],["1980-03-14",5.351,5.3918,5.3101,5.3918,20200.0],["1980-03-17",5.3918,5.3918,5.3101,5.351,30300.0],["1980-03-18",5.351,5.3918,5.3101,5.3918,24100.0],["1980-03-19",5.3918,5.4735,5.351,5.3918,96200.0],["1980-03-20",5.3918,5.5144,5.3101,5.3101,41800.0],["1980-03-21",5.3101,5.351,5.2284,5.2284,50600.0],["1980-03-24",5.2284,5.2284,5.1059,5.2284,39700.0],["1980-03-25",5.2284,5.4327,5.1467,5.1876,25800.0],["1980-03-26",5.1876,5.2284,5.1467,5.1876,15200.0],["1980-03-27",5.1876,5.1876,5.0651,5.1059,54800.0],["1980-03-28",5.1059,5.2284,5.1059,5.1876,61500.0],["1980-03-31",5.1876,5.4735,5.1876,5.4327,96600.0],["1980-04-01",5.4327,5.5961,5.4327,5.5552,23500.0],["1980-04-02",5.5552,5.6369,5.4735,5.5552,22700.0],["1980-04-03",5.5552,5.5552,5.4735,5.5144,85900.0],["1980-04-07",5.5144,5.5144,5.3918,5.3918,33200.0],["1980-04-08",5.3918,5.4735,5.351,5.4735,38100.0],["1980-04-09",5.4735,5.6778,5.4735,5.6778,42700.0],["1980-04-10",5.7595,5.9637,5.7595,5.9637,102900.0],["1980-04-11",5.9637,6.1271,5.9637,6.0862,234000.0],["1980-04-14",5.8412,5.8412,5.6778,5.8003,194000.0],["1980-04-15",5.8003,6.0862,5.7595,5.8003,137900.0],["1980-04-16",5.8003,5.9637,5.8003,5.8003,95600.0],["1980-04-17",5.8003,5.9228,5.7595,5.882,26500.0],["1980-04-18",5.882,5.9637,5.882,5.9637,34800.0],["1980-04-21",5.9637,6.0045,5.9228,5.9228,24300.0],["1980-04-22",5.9228,6.0045,5.9228,5.9637,86600.0],["1980-04-23",5.9637,6.1679,5.9637,6.1271,165700.0],["1980-04-24",6.1271,6.2905,6.0862,6.2496,78300.0],["1980-04-25",6.2496,6.2496,6.1271,6.2496,45300.0],["1980-04-28",6.2496,6.2905,6.2088,6.2496,35200.0],["1980-04-29",6.2496,6.2905,6.2088,6.2088,29000.0],["1980-04-30",6.2088,6.2088,5.9637,6.1271,114200.0],["1980-05-01",6.1271,6.1679,6.1271,6.1271,17600.0],["1980-05-02",6.1271,6.2905,6.1271,6.2496,27700.0],["1980-05-05",6.2496,6.413,6.2088,6.413,136400.0],["1980-05-06",6.413,6.413,6.2496,6.2905,65200.0],["1980-05-07",6.2905,6.413,6.2905,6.3722,192800.0],["1980-05-08",6.3722,6.4539,6.1271,6.2496,96500.0],["1980-05-09",6.2496,6.2905,6.1679,6.1679,19400.0],["1980-05-12",6.1679,6.2496,6.1679,6.2496,42600.0],["1980-05-13",6.2496,6.2905,6.2088,6.2905,10300.0],["1980-05-14",6.2905,6.2905,6.2496,6.2496,16500.0],["1980-05-15",6.2496,6.2905,6.2088,6.2088,60200.0],["1980-05-16",6.2088,6.2496,6.1679,6.1679,126300.0],["1980-05-19",6.1679,6.2088,6.1271,6.2088,28200.0],["1980-05-20",6.2088,6.2088,6.1271,6.2088,180200.0],["1980-05-21",6.2088,6.2088,6.1679,6.2088,43500.0],["1980-05-22",6.2088,6.2088,5.9228,6.2088,14700.0],["1980-05-23",6.2088,6.2088,6.1679,6.1679,21900.0],["1980-05-27",6.1679,6.2088,6.1679,6.2088,23900.0],["1980-05-28",6.2088,6.413,6.1679,6.413,199500.0],["1980-05-29",6.413,6.413,6.3722,6.413,15300.0],["1980-05-30",6.413,6.4539,6.3722,6.413,17600.0],["1980-06-02",6.413,6.4539,6.3313,6.3722,45800.0],["1980-06-03",6.3722,6.3722,6.2905,6.3313,17000.0],["1980-06-04",6.3313,6.4539,6.2088,6.2496,92500.0],["1980-06-05",6.2496,6.2496,6.2088,6.2088,24400.0],["1980-06-06",6.2088,6.2496,6.1271,6.2088,77100.0],["1980-06-09",6.2088,6.4539,6.1679,6.2088,56700.0],["1980-06-10",6.2088,6.2496,6.1679,6.2496,104400.0],["1980-06-11",6.2496,6.3313,6.2088,6.3313,60100.0],["1980-06-12",6.3313,6.413,6.2905,6.3722,132500.0],["1980-06-13",6.413,6.6989,6.413,6.6581,83300.0],["1980-06-16",6.6989,6.9032,6.6989,6.8215,94300.0],["1980-06-17",6.8215,6.9032,6.8215,6.8623,46300.0],["1980-06-18",6.8623,6.9032,6.8215,6.9032,47700.0],["1980-06-19",6.9032,7.1483,6.8215,6.9032,99900.0],["1980-06-20",6.9032,7.0666,6.9032,7.0666,114300.0],["1980-06-23",7.0257,7.0257,6.9032,6.9849,216200.0],["1980-06-24",6.944,6.944,6.9032,6.944,19200.0],["1980-06-25",6.9032,6.9032,6.6989,6.7806,260500.0],["1980-06-26",6.7806,6.8623,6.6989,6.8215,297400.0],["1980-06-27",6.8215,6.9032,6.7806,6.8623,16900.0],["1980-06-30",6.8623,6.944,6.8215,6.8215,23900.0],["1980-07-01",6.8215,6.9032,6.7806,6.8623,36100.0],["1980-07-02",6.8623,6.9032,6.8215,6.9032,15300.0],["1980-07-03",6.9032,6.944,6.8215,6.8623,32600.0],["1980-07-07",6.8623,6.8623,6.7806,6.8215,19300.0],["1980-07-08",6.8215,7.0257,6.6172,6.7806,89000.0],["1980-07-09",6.7806,6.7806,6.6989,6.7398,29300.0],["1980-07-10",6.7398,6.944,6.6581,6.7398,45000.0],["1980-07-11",6.7398,6.7398,6.5764,6.6581,63900.0],["1980-07-14",6.4539,6.4539,6.3313,6.3722,107700.0],["1980-07-15",6.3722,6.3722,6.2905,6.2905,35200.0],["1980-07-16",6.2905,6.3313,6.2496,6.2905,360200.0],["1980-07-17",6.2905,6.3313,6.2496,6.2905,33800.0],["1980-07-18",6.2905,6.2905,6.2088,6.2496,29100.0],["1980-07-21",6.2496,6.2905,6.2088,6.2905,23100.0],["1980-07-22",6.2905,6.2905,6.2496,6.2496,212600.0],["1980-07-23",6.2496,6.2905,6.2496,6.2905,131300.0],["1980-07-24",6.2905,6.2905,6.2496,6.2905,83200.0],["1980-07-25",6.2905,6.2905,6.2088,6.2496,31200.0],["1980-07-28",6.2496,6.3313,6.2496,6.2905,24700.0],["1980-07-29",6.2905,6.3313,6.2496,6.2496,19400.0],["1980-07-30",6.2496,6.2905,6.2496,6.2905,41500.0],["1980-07-31",6.2905,6.3313,6.2088,6.2496,28500.0],["1980-08-01",6.2496,6.2496,6.2088,6.2088,40400.0],["1980-08-04",6.2088,6.2496,6.0454,6.0862,40000.0],["1980-08-05",6.0862,6.0862,5.9637,6.0045,37600.0],["1980-08-06",6.0045,6.0862,6.0045,6.0454,40400.0],["1980-08-07",6.0454,6.0862,6.0454,6.0454,106800.0],["1980-08-08",6.0454,6.0862,5.9637,5.9637,30800.0],["1980-08-11",5.9637,6.1679,5.9228,6.0862,33900.0],["1980-08-12",6.0862,6.1679,6.0454,6.1271,25600.0],["1980-08-13",6.1271,6.1679,6.0045,6.0862,24300.0],["1980-08-14",6.0862,6.1271,6.0454,6.0862,25700.0],["1980-08-15",6.0862,6.0862,6.0454,6.0454,17900.0],["1980-08-18",6.0454,6.1271,5.9637,6.0454,23400.0],["1980-08-19",6.0454,6.0454,5.9637,6.0045,23200.0],["1980-08-20",6.0045,6.0454,5.882,6.0045,100300.0],["1980-08-21",6.0045,6.0862,6.0045,6.0454,33800.0],["1980-08-22",6.0454,6.0862,6.0045,6.0454,50500.0],["1980-08-25",6.0454,6.0862,6.0454,6.0862,46900.0],["1980-08-26",6.0862,6.1271,6.0454,6.0862,16100.0],["1980-08-27",6.0862,6.1271,6.0454,6.0862,64100.0],["1980-08-28",6.0862,6.0862,5.9637,5.9637,44200.0],["1980-08-29",5.9637,6.0045,5.9228,5.9228,48700.0],["1980-09-02",5.9228,5.9637,5.882,5.882,13400.0],["1980-09-03",5.882,5.9228,5.882,5.882,22900.0],["1980-09-04",5.9228,6.0045,5.9228,6.0045,50100.0],["1980-09-05",6.0045,6.0045,5.9228,5.9228,40100.0],["1980-09-08",5.9228,5.9637,5.882,5.882,27800.0],["1980-09-09",5.882,5.882,5.8411,5.8411,119700.0],["1980-09-10",5.882,5.9637,5.882,5.9637,18000.0],["1980-09-11",5.9637,6.0045,5.9637,5.9637,252700.0],["1980-09-12",5.9637,6.0045,5.9637,6.0045,32100.0],["1980-09-15",6.0045,6.0045,5.9637,6.0045,37700.0],["1980-09-16",6.0045,6.0045,5.9637,6.0045,84000.0],["1980-09-17",6.0045,6.0045,5.9228,6.0045,207700.0],["1980-09-18",6.0045,6.0862,5.882,6.0454,218200.0],["1980-09-19",6.0454,6.1679,5.9637,6.0862,23400.0],["1980-09-22",6.0862,6.1271,6.0045,6.0862,21000.0],["1980-09-23",6.0862,6.0862,6.0045,6.0862,21700.0],["1980-09-24",6.0862,6.0862,6.0045,6.0045,121200.0],["1980-09-25",6.0045,6.1679,5.9637,5.9637,29800.0],["1980-09-26",5.9637,5.9637,5.882,5.882,64200.0],["1980-09-29",5.882,5.9228,5.882,5.882,24600.0],["1980-09-30",5.882,5.9228,5.8003,5.9228,30900.0],["1980-10-01",5.9228,5.9228,5.7595,5.7595,22000.0],["1980-10-02",5.8411,5.9228,5.8411,5.8411,18000.0],["1980-10-03",5.8411,5.9637,5.8411,5.882,73900.0],["1980-10-06",5.882,6.0045,5.8003,5.9637,219200.0],["1980-10-07",5.9637,6.0454,5.9637,6.0045,55900.0],["1980-10-08",6.0045,6.0454,5.6778,6.0454,78700.0],["1980-10-09",6.0454,6.0862,5.9637,6.0045,128500.0],["1980-10-10",5.8412,5.8412,5.7595,5.7595,160400.0],["1980-10-13",5.7595,6.0454,5.7186,5.7595,24700.0],["1980-10-14",5.7595,5.8412,5.7186,5.7595,30000.0],["1980-10-15",5.7595,5.8412,5.7595,5.7595,17400.0],["1980-10-16",5.7595,5.8412,5.7186,5.7595,150900.0],["1980-10-17",5.7595,5.8003,5.7186,5.8003,66500.0],["1980-10-20",5.7595,5.7595,5.6778,5.7186,82900.0],["1980-10-21",5.7186,5.7186,5.6369,5.7186,28400.0],["1980-10-22",5.7186,5.7186,5.6778,5.6778,20900.0],["1980-10-23",5.6778,5.6778,5.5961,5.6369,25800.0],["1980-10-24",5.6369,5.6369,5.5961,5.6369,23400.0],["1980-10-27",5.6369,5.6778,5.5552,5.5552,56400.0],["1980-10-28",5.5552,5.5552,5.4735,5.5552,36200.0],["1980-10-29",5.5552,5.5552,5.4735,5.5144,38000.0],["1980-10-30",5.5144,5.5144,5.4327,5.4735,33800.0],["1980-10-31",5.4735,5.5144,5.4327,5.5144,30500.0],["1980-11-03",5.5144,5.5552,5.4327,5.5552,31700.0],["1980-11-05",5.5552,5.7186,4.4932,5.5144,47600.0],["1980-11-06",5.5144,5.5144,5.4327,5.5144,28600.0],["1980-11-07",5.5144,5.5144,5.4327,5.4327,31100.0],["1980-11-10",5.4327,5.4735,5.4327,5.4327,42900.0],["1980-11-11",5.4327,5.4735,5.4327,5.4327,30600.0],["1980-11-12",5.4327,5.5961,5.4327,5.5961,34900.0],["1980-11-13",5.5961,5.6778,5.5552,5.5961,42600.0],["1980-11-14",5.5961,5.6369,5.5552,5.6369,30500.0],["1980-11-17",5.5552,5.5552,5.2284,5.4735,29900.0],["1980-11-18",5.4735,5.7595,5.4327,5.5144,121900.0],["1980-11-19",5.5144,5.5552,5.4327,5.4735,96900.0],["1980-11-20",5.4735,5.4735,5.3918,5.4735,135600.0],["1980-11-21",5.4735,5.4735,5.3918,5.3918,75900.0],["1980-11-24",5.3918,5.4327,5.3918,5.4327,50500.0],["1980-11-25",5.4327,5.4735,5.3918,5.3918,30100.0],["1980-11-26",5.3918,5.4327,5.3101,5.351,47000.0],["1980-11-28",5.351,5.3918,5.0651,5.351,71200.0],["1980-12-01",5.3101,5.3101,5.1876,5.1876,218000.0],["1980-12-02",5.1876,5.4735,5.1467,5.1876,74400.0],["1980-12-03",5.1876,5.2284,5.1876,5.1876,40600.0],["1980-12-04",5.1876,5.2284,5.1467,5.1467,37300.0],["1980-12-05",5.1467,5.1876,5.1059,5.1876,65000.0],["1980-12-08",5.1876,5.1876,5.1059,5.1059,61500.0],["1980-12-09",5.1059,5.1876,5.0242,5.1059,107700.0],["1980-12-10",5.1059,5.1876,5.0651,5.0651,53400.0],["1980-12-11",5.0651,5.1467,5.0651,5.0651,70000.0],["1980-12-12",5.0651,5.1467,5.0651,5.0651,37700.0],["1980-12-15",5.0651,5.1467,5.0651,5.0651,54500.0],["1980-12-16",5.0651,5.1467,5.0651,5.1059,52000.0],["1980-12-17",5.1059,5.2284,5.0242,5.2284,64500.0],["1980-12-18",5.2284,5.5961,5.1059,5.5552,66900.0],["1980-12-19",5.5552,5.6369,5.4327,5.4327,275200.0],["1980-12-22",5.4327,5.5552,5.4327,5.5144,43800.0],["1980-12-23",5.5552,5.6369,5.5552,5.5552,221300.0],["1980-12-24",5.5552,5.5961,5.5144,5.5552,22800.0],["1980-12-26",5.5552,5.5552,5.4735,5.4735,26300.0],["1980-12-29",5.4735,5.5144,5.4327,5.4327,57900.0],["1980-12-30",5.4327,5.4735,5.2284,5.351,316100.0],["1980-12-31",5.351,5.4327,5.2693,5.4327,57700.0],["1981-01-02",5.4327,5.4327,5.351,5.4327,43300.0],["1981-01-05",5.4735,5.6369,5.4735,5.6369,46500.0],["1981-01-06",5.6778,5.7595,5.6778,5.7595,55800.0],["1981-01-07",5.7186,5.7186,5.5961,5.7186,44200.0],["1981-01-08",5.7186,5.7186,5.6369,5.6778,23200.0],["1981-01-09",5.6778,5.6778,5.5961,5.6369,26400.0],["1981-01-12",5.6369,5.7186,5.5961,5.6778,41200.0],["1981-01-13",5.6778,5.6778,5.6369,5.6778,13800.0],["1981-01-14",5.6778,5.6778,5.5961,5.6369,28700.0],["1981-01-15",5.6369,5.6778,5.5961,5.6778,57500.0],["1981-01-16",5.6778,5.8411,5.5961,5.5961,64300.0],["1981-01-19",5.4327,5.4327,5.351,5.4327,29300.0],["1981-01-20",5.4327,5.4327,5.351,5.3918,38200.0],["1981-01-21",5.3918,5.4327,5.3918,5.4327,49300.0],["1981-01-22",5.4327,5.4327,5.351,5.351,58000.0],["1981-01-23",5.351,5.3918,5.2693,5.351,22800.0],["1981-01-26",5.351,5.4735,5.3101,5.351,20200.0],["1981-01-27",5.351,5.4327,5.351,5.4327,17000.0],["1981-01-28",5.4327,5.4735,5.3918,5.4327,15700.0],["1981-01-29",5.4327,5.4735,5.3918,5.3918,23100.0],["1981-01-30",5.4327,5.5144,5.4327,5.5144,32500.0],["1981-02-02",5.5144,5.5552,5.4327,5.4735,49300.0],["1981-02-03",5.4735,5.4735,5.3918,5.3918,73700.0],["1981-02-04",5.3918,5.4327,5.3918,5.3918,22700.0],["1981-02-05",5.3918,5.4327,5.3918,5.4327,35800.0],["1981-02-06",5.4327,5.4327,5.351,5.3918,20700.0],["1981-02-09",5.3918,5.4327,5.3101,5.3918,28400.0],["1981-02-10",5.3918,5.4327,5.3101,5.3918,26500.0],["1981-02-11",5.3918,5.3918,5.3101,5.3918,29900.0],["1981-02-12",5.3918,5.3918,5.3101,5.351,11300.0],["1981-02-13",5.3101,5.3101,5.2693,5.2693,20500.0],["1981-02-17",5.3101,5.3918,5.3101,5.3918,231800.0],["1981-02-18",5.3918,5.4735,5.3918,5.4327,33200.0],["1981-02-19",5.4327,5.4735,5.3918,5.3918,10800.0],["1981-02-20",5.4327,5.6369,5.4327,5.5961,209400.0],["1981-02-23",5.5961,5.7186,5.5961,5.6778,101300.0],["1981-02-24",5.6778,5.6778,5.5552,5.5552,23800.0],["1981-02-25",5.5552,5.6369,5.5552,5.5961,18400.0],["1981-02-26",5.5961,5.6778,5.4735,5.5144,34000.0],["1981-02-27",5.5144,5.5552,5.4735,5.4735,19300.0],["1981-03-02",5.4735,5.5552,5.4735,5.5552,64700.0],["1981-03-03",5.5552,5.5552,5.4735,5.5144,17100.0],["1981-03-04",5.5144,5.5961,5.5144,5.5144,33100.0],["1981-03-05",5.5144,5.5144,5.4327,5.4735,17000.0],["1981-03-06",5.4735,5.5552,5.4735,5.5144,14400.0],["1981-03-09",5.5144,5.5144,5.4735,5.5144,20000.0],["1981-03-10",5.5144,5.5961,5.4735,5.4735,30800.0],["1981-03-11",5.5552,5.6369,5.5552,5.6369,27700.0],["1981-03-12",5.6369,5.7186,5.6369,5.7186,39200.0],["1981-03-13",5.7186,5.8003,5.7186,5.7186,20100.0],["1981-03-16",5.7186,5.8003,5.7186,5.7595,27600.0],["1981-03-17",5.7595,5.8412,5.7186,5.7595,60000.0],["1981-03-18",5.7595,5.8003,5.7186,5.7595,21500.0],["1981-03-19",5.7595,5.8003,5.6778,5.7186,53900.0],["1981-03-20",5.7595,5.8412,5.7595,5.7595,103300.0],["1981-03-23",5.7595,5.8412,5.7595,5.7595,47000.0],["1981-03-24",5.7595,5.8411,5.6369,5.6778,75300.0],["1981-03-25",5.6778,5.6778,5.6369,5.6778,13600.0],["1981-03-26",5.6778,5.7186,5.5552,5.6369,24100.0],["1981-03-27",5.6369,5.6778,5.5552,5.6369,25700.0],["1981-03-30",5.6369,5.6369,5.5961,5.5961,28500.0],["1981-03-31",5.5961,5.6369,5.5552,5.5961,50200.0],["1981-04-01",5.5961,5.6369,5.5552,5.5961,22300.0],["1981-04-02",5.5961,5.6369,5.5552,5.5961,22200.0],["1981-04-03",5.5961,5.6369,5.5961,5.5961,28400.0],["1981-04-06",5.5961,5.6369,5.5552,5.5961,25900.0],["1981-04-07",5.5961,5.7186,5.5961,5.7186,46600.0],["1981-04-08",5.7186,5.7186,5.6369,5.6778,162200.0],["1981-04-09",5.6778,5.6778,5.5961,5.6369,32900.0],["1981-04-10",5.6369,5.6778,5.6369,5.6369,74000.0],["1981-04-13",5.6369,5.6778,5.6369,5.6778,80900.0],["1981-04-14",5.6778,5.7186,5.6778,5.6778,30900.0],["1981-04-15",5.6778,5.882,5.6778,5.882,37900.0],["1981-04-16",5.882,6.0045,5.8412,5.9228,48100.0],["1981-04-20",5.7595,5.7595,5.6778,5.7186,150500.0],["1981-04-21",5.7186,5.8003,5.7186,5.7595,127000.0],["1981-04-22",5.7595,5.8411,5.7186,5.8411,81700.0],["1981-04-23",5.8411,5.9228,5.8003,5.8411,63800.0],["1981-04-24",5.8411,6.1679,5.8411,5.882,46600.0],["1981-04-27",5.882,5.882,5.8003,5.8003,34400.0],["1981-04-28",5.8003,5.8412,5.8003,5.8003,20400.0],["1981-04-29",5.8003,5.8003,5.6778,5.6778,30600.0],["1981-04-30",5.6778,5.7186,5.6369,5.6369,35800.0],["1981-05-01",5.6369,5.7186,5.5961,5.5961,13900.0],["1981-05-04",5.5961,5.5961,5.5552,5.5552,120500.0],["1981-05-05",5.5552,5.5552,5.4327,5.4735,134400.0],["1981-05-06",5.4735,5.5552,5.4327,5.4327,100100.0],["1981-05-07",5.4327,5.4735,5.4327,5.4735,20300.0],["1981-05-08",5.4735,5.6369,5.4735,5.5961,55600.0],["1981-05-11",5.5961,5.5961,5.4735,5.5552,32100.0],["1981-05-12",5.5552,5.6369,5.5144,5.6369,277100.0],["1981-05-13",5.7186,5.8003,5.7186,5.8003,385200.0],["1981-05-14",5.8003,5.9228,5.7595,5.882,45300.0],["1981-05-15",5.882,5.9637,5.882,5.882,115700.0],["1981-05-18",5.9637,6.0862,5.9637,6.0045,135400.0],["1981-05-19",6.0045,6.0862,5.9637,5.9637,129800.0],["1981-05-20",5.9637,6.0045,5.9228,5.9637,57300.0],["1981-05-21",6.0045,6.0862,6.0045,6.0454,141000.0],["1981-05-22",6.0454,6.0862,5.9228,5.9637,53700.0],["1981-05-26",5.9637,5.9637,5.9228,5.9228,23600.0],["1981-05-27",5.9228,5.9228,5.8003,5.8411,36800.0],["1981-05-28",5.8411,5.882,5.8411,5.8411,72200.0],["1981-05-29",5.8411,5.9228,5.8411,5.882,17000.0],["1981-06-01",5.9637,6.0454,5.9637,6.0045,83300.0],["1981-06-02",6.0045,6.0862,6.0045,6.0862,42800.0],["1981-06-03",6.0862,6.0862,6.0045,6.0454,39200.0],["1981-06-04",6.0454,6.0454,5.9637,6.0045,20200.0],["1981-06-05",6.0045,6.0045,5.9228,5.9637,22300.0],["1981-06-08",5.9637,5.9637,5.8412,5.9228,61600.0],["1981-06-09",5.882,5.882,5.8411,5.8411,17600.0],["1981-06-10",5.8411,5.9637,5.8003,5.9637,69600.0],["1981-06-11",6.0045,6.1271,6.0045,6.1271,65800.0],["1981-06-12",6.0862,6.0862,6.0454,6.0454,34100.0],["1981-06-15",6.0862,6.2496,6.0862,6.1679,61700.0],["1981-06-16",6.1679,6.2496,6.1271,6.2496,53200.0],["1981-06-17",6.2496,6.2905,6.1679,6.2496,162300.0],["1981-06-18",6.2496,6.2905,6.1271,6.1271,33500.0],["1981-06-19",6.1271,6.1679,6.0454,6.0454,35300.0],["1981-06-22",6.0454,6.1271,6.0045,6.0862,28600.0],["1981-06-23",6.0862,6.1679,6.0862,6.1679,48100.0],["1981-06-24",6.1679,6.1679,6.0862,6.0862,18900.0],["1981-06-25",6.0862,6.1271,6.0045,6.0862,80200.0],["1981-06-26",6.0862,6.1271,6.0862,6.0862,21900.0],["1981-06-29",6.0862,6.1271,6.0454,6.0862,13000.0],["1981-06-30",6.0862,6.0862,6.0454,6.0454,24100.0],["1981-07-01",6.0454,6.0454,6.0045,6.0454,29100.0],["1981-07-02",6.0454,6.0454,5.9228,5.9637,69800.0],["1981-07-06",5.9637,6.0045,5.9228,6.0045,54500.0],["1981-07-07",6.0045,6.0045,5.9228,5.9637,69100.0],["1981-07-08",5.9637,6.0045,5.882,5.9637,12400.0],["1981-07-09",5.9637,5.9637,5.882,5.9228,20700.0],["1981-07-10",5.9228,5.9637,5.882,5.9228,36500.0],["1981-07-13",5.7595,5.7595,5.6778,5.7186,199100.0],["1981-07-14",5.7186,5.7186,5.6369,5.7186,42800.0],["1981-07-15",5.6778,5.6778,5.6369,5.6369,15200.0],["1981-07-16",5.6369,5.6778,5.5552,5.5961,98200.0],["1981-07-17",5.6369,5.7595,5.6369,5.7595,279200.0],["1981-07-20",5.7595,5.7595,5.6369,5.6369,27700.0],["1981-07-21",5.6369,5.6778,5.5552,5.5961,19100.0],["1981-07-22",5.5961,5.6369,5.5552,5.5961,22700.0],["1981-07-23",5.5961,5.6369,5.5552,5.5961,19100.0],["1981-07-24",5.5961,5.6369,5.5552,5.5552,68500.0],["1981-07-27",5.5961,5.6778,5.5961,5.6778,18300.0],["1981-07-28",5.6778,5.6778,5.5961,5.6369,83100.0],["1981-07-29",5.6369,5.6778,5.6369,5.6369,23400.0],["1981-07-30",5.6369,5.6778,5.5961,5.6778,31700.0],["1981-07-31",5.6778,5.7595,5.6778,5.7186,29300.0],["1981-08-03",5.7186,5.7186,5.6778,5.7186,23900.0],["1981-08-04",5.7186,5.7595,5.6778,5.6778,17300.0],["1981-08-05",5.7186,5.7595,5.7186,5.7186,20800.0],["1981-08-06",5.7186,5.7595,5.7186,5.7186,68100.0],["1981-08-07",5.7186,5.8003,5.7186,5.7595,63300.0],["1981-08-10",5.7595,5.8412,5.7186,5.8003,159900.0],["1981-08-11",5.8003,6.0045,5.8003,5.9637,49200.0],["1981-08-12",5.9637,6.0862,5.9637,6.0045,148800.0],["1981-08-13",6.0045,6.0045,5.9637,5.9637,44200.0],["1981-08-14",5.9637,6.0045,5.9228,5.9228,42300.0],["1981-08-17",5.9228,5.9637,5.882,5.9228,78800.0],["1981-08-18",5.9228,5.9228,5.8411,5.8411,37100.0],["1981-08-19",5.882,5.9228,5.882,5.9228,63000.0],["1981-08-20",5.9228,5.9637,5.8411,5.8411,529700.0],["1981-08-21",5.882,5.9228,5.882,5.882,38600.0],["1981-08-24",5.882,5.882,5.8411,5.882,27600.0],["1981-08-25",5.8003,5.8003,5.5961,5.5961,28600.0],["1981-08-26",5.5961,5.6778,5.5552,5.5961,43100.0],["1981-08-27",5.5961,5.6369,5.5552,5.5552,9000.0],["1981-08-28",5.5552,5.6778,5.4735,5.5144,34800.0],["1981-08-31",5.5552,5.6778,5.5552,5.5961,32500.0],["1981-09-01",5.5961,5.5961,5.4735,5.5144,98400.0],["1981-09-02",5.5144,5.5552,5.4735,5.4735,16400.0],["1981-09-03",5.4735,5.5144,5.351,5.4327,192500.0],["1981-09-04",5.4327,5.4327,5.351,5.3918,29300.0],["1981-09-08",5.3918,5.4327,5.351,5.351,16700.0],["1981-09-09",5.351,5.351,5.3101,5.3101,20600.0],["1981-09-10",5.3101,5.351,5.3101,5.3101,99400.0],["1981-09-11",5.3101,5.351,5.3101,5.351,51700.0],["1981-09-14",5.351,5.3918,5.3101,5.3918,139900.0],["1981-09-15",5.3918,5.4735,5.351,5.4735,58300.0],["1981-09-16",5.4735,5.5961,5.4327,5.5552,109500.0],["1981-09-17",5.5552,5.5552,5.4327,5.4735,55900.0],["1981-09-18",5.4735,5.5144,5.351,5.5144,36500.0],["1981-09-21",5.5144,5.5552,5.4327,5.5144,22500.0],["1981-09-22",5.5144,5.5961,5.5144,5.5552,42400.0],["1981-09-23",5.5552,5.6369,5.5552,5.5961,28600.0],["1981-09-24",5.5961,5.6778,5.5552,5.5961,22100.0],["1981-09-25",5.5961,5.5961,5.4735,5.4735,22800.0],["1981-09-28",5.4735,5.5144,5.3918,5.4735,20800.0],["1981-09-29",5.4735,5.5552,5.4327,5.4735,48100.0],["1981-09-30",5.4735,5.4735,5.4327,5.4735,18200.0],["1981-10-01",5.4735,5.5552,5.4327,5.5552,22800.0],["1981-10-02",5.5552,5.6778,5.5552,5.6369,12300.0],["1981-10-05",5.6778,5.8003,5.6778,5.7595,50900.0],["1981-10-06",5.7595,5.8412,5.7595,5.7595,17100.0],["1981-10-07",5.7595,5.8003,5.6369,5.6369,133200.0],["1981-10-08",5.6369,5.6778,5.5552,5.5961,51000.0],["1981-10-09",5.6369,5.7595,5.6369,5.7186,48700.0],["1981-10-12",5.7186,5.7595,5.6369,5.6778,74300.0],["1981-10-13",5.6778,5.7186,5.6369,5.6778,83300.0],["1981-10-14",5.6778,5.7186,5.6369,5.6778,17200.0],["1981-10-15",5.6778,5.6778,5.6369,5.6369,8300.0],["1981-10-16",5.6369,5.7186,5.6369,5.6369,18500.0],["1981-10-19",5.5144,5.5144,5.3101,5.351,27500.0],["1981-10-20",5.351,5.3918,5.2693,5.2693,72100.0],["1981-10-21",5.2693,5.351,5.2693,5.351,44700.0],["1981-10-22",5.351,5.351,5.3101,5.351,65100.0],["1981-10-23",5.351,5.351,5.2693,5.3101,15400.0],["1981-10-26",5.3101,5.3101,5.2284,5.2693,43600.0],["1981-10-27",5.2693,5.3101,5.1876,5.2284,165700.0],["1981-10-28",5.2284,5.2693,5.2284,5.2284,141500.0],["1981-10-29",5.2284,5.3101,5.2284,5.3101,85100.0],["1981-10-30",5.3101,5.3918,5.3101,5.3918,135900.0],["1981-11-02",5.3918,5.4735,5.351,5.3918,30100.0],["1981-11-03",5.3918,5.4735,5.3918,5.4735,20200.0],["1981-11-04",5.4735,5.4735,5.3918,5.3918,15300.0],["1981-11-05",5.4327,5.5144,5.4327,5.4327,16400.0],["1981-11-06",5.4327,5.4735,5.4327,5.4327,17700.0],["1981-11-09",5.4735,5.5552,5.4735,5.5552,197200.0],["1981-11-10",5.5552,5.7595,5.5552,5.7595,63800.0],["1981-11-11",5.7595,5.7595,5.6778,5.6778,19000.0],["1981-11-12",5.7186,5.8003,5.7186,5.8003,36200.0],["1981-11-13",5.8003,5.8411,5.8003,5.8411,194600.0],["1981-11-16",5.8412,5.8412,5.8003,5.8003,41700.0],["1981-11-17",5.8003,5.8412,5.7595,5.8003,70900.0],["1981-11-18",5.8003,5.8003,5.7186,5.8003,51300.0],["1981-11-19",5.8003,5.8003,5.7186,5.7186,32900.0],["1981-11-20",5.7186,5.7595,5.6778,5.7186,24800.0],["1981-11-23",5.7186,5.7595,5.6369,5.6369,35900.0],["1981-11-24",5.6369,5.7186,5.6369,5.6369,25100.0],["1981-11-25",5.6369,5.6778,5.6369,5.6778,30500.0],["1981-11-27",5.6778,5.7595,5.6369,5.7595,53200.0],["1981-11-30",5.7595,5.8003,5.7186,5.7186,56900.0],["1981-12-01",5.7186,5.7595,5.6778,5.7186,213400.0],["1981-12-02",5.7186,5.7186,5.5961,5.6369,23400.0],["1981-12-03",5.6369,5.6778,5.6369,5.6778,39200.0],["1981-12-04",5.6778,5.7186,5.6778,5.6778,47600.0],["1981-12-07",5.6778,5.7186,5.6369,5.6778,43200.0],["1981-12-08",5.6778,5.6778,5.5961,5.6369,27100.0],["1981-12-09",5.6369,5.6778,5.5144,5.5552,41200.0],["1981-12-10",5.5552,5.5552,5.4735,5.4735,42100.0],["1981-12-11",5.4735,5.4735,5.3918,5.4735,103600.0],["1981-12-14",5.4735,5.4735,5.3918,5.4327,89200.0],["1981-12-15",5.4735,5.5552,5.4735,5.5552,49100.0],["1981-12-16",5.5552,5.5961,5.4735,5.5144,20600.0],["1981-12-17",5.5144,5.5144,5.4327,5.4735,33400.0],["1981-12-18",5.4735,5.5144,5.4327,5.5144,53600.0],["1981-12-21",5.5144,5.5552,5.4327,5.5144,127200.0],["1981-12-22",5.5144,5.5552,5.4735,5.5552,267100.0],["1981-12-23",5.5552,5.6369,5.5144,5.5552,30700.0],["1981-12-24",5.5552,5.5961,5.5552,5.5552,13800.0],["1981-12-28",5.5552,5.5961,5.5552,5.5552,23500.0],["1981-12-29",5.5552,5.5961,5.4735,5.5144,37600.0],["1981-12-30",5.5144,5.5552,5.5144,5.5144,34000.0],["1981-12-31",5.5552,5.6369,5.5552,5.5961,49300.0],["1982-01-04",5.5961,5.7186,5.5961,5.7186,14200.0],["1982-01-05",5.7186,5.7595,5.6369,5.6778,91600.0],["1982-01-06",5.6778,5.6778,5.6369,5.6778,34800.0],["1982-01-07",5.6778,5.7186,5.6369,5.7186,17900.0],["1982-01-08",5.7186,5.7595,5.6778,5.7595,75400.0],["1982-01-11",5.7595,5.7595,5.6778,5.7186,27500.0],["1982-01-12",5.7186,5.7186,5.6369,5.6778,124300.0],["1982-01-13",5.6778,5.6778,5.6369,5.6369,18100.0],["1982-01-14",5.6369,5.7186,5.6369,5.6778,25800.0],["1982-01-15",5.6778,5.6778,5.6369,5.6778,125000.0],["1982-01-18",5.4735,5.4735,5.3918,5.4735,24500.0],["1982-01-19",5.4735,5.5144,5.4327,5.4735,34300.0],["1982-01-20",5.4735,5.5144,5.4327,5.4327,22200.0],["1982-01-21",5.4327,5.4735,5.4327,5.4327,17900.0],["1982-01-22",5.4327,5.5144,5.4327,5.4735,19000.0],["1982-01-25",5.4735,5.5144,5.3918,5.4327,50300.0],["1982-01-26",5.4327,5.4327,5.351,5.3918,126100.0],["1982-01-27",5.3918,5.4327,5.351,5.4327,70500.0],["1982-01-28",5.4327,5.4735,5.3918,5.4735,46600.0],["1982-01-29",5.4735,5.4735,5.4327,5.4735,16200.0],["1982-02-01",5.4735,5.4735,5.351,5.3918,47700.0],["1982-02-02",5.3918,5.4327,5.351,5.3918,37600.0],["1982-02-03",5.3918,5.4735,5.3918,5.3918,18100.0],["1982-02-04",5.4327,5.4735,5.4327,5.4327,22900.0],["1982-02-05",5.4327,5.4735,5.3918,5.4327,14400.0],["1982-02-08",5.4327,5.4735,5.3918,5.4327,28300.0],["1982-02-09",5.4327,5.4735,5.3918,5.3918,19300.0],["1982-02-10",5.3918,5.4735,5.3918,5.4327,18400.0],["1982-02-11",5.4327,5.4735,5.3918,5.4327,13700.0],["1982-02-12",5.4327,5.4327,5.3918,5.3918,14700.0],["1982-02-16",5.3918,5.4327,5.3918,5.3918,18000.0],["1982-02-17",5.3918,5.4735,5.3918,5.4327,22700.0],["1982-02-18",5.4327,5.4735,5.3918,5.4327,17200.0],["1982-02-19",5.4327,5.5144,5.4327,5.4735,40800.0],["1982-02-22",5.4735,5.5961,5.4735,5.5552,39200.0],["1982-02-23",5.5552,5.6369,5.5552,5.5961,26700.0],["1982-02-24",5.5961,5.6778,5.5961,5.6369,26900.0],["1982-02-25",5.6369,5.7186,5.6369,5.6778,30400.0],["1982-02-26",5.6778,5.7186,5.6369,5.7186,33200.0],["1982-03-01",5.7186,5.8003,5.6778,5.8003,38600.0],["1982-03-02",5.8003,5.8412,5.7595,5.8003,397200.0],["1982-03-03",5.8003,5.8412,5.7595,5.8003,49000.0],["1982-03-04",5.8003,5.8411,5.8003,5.8411,34700.0],["1982-03-05",5.8411,5.882,5.8003,5.882,53800.0],["1982-03-08",5.882,5.9637,5.8411,5.882,287700.0],["1982-03-09",5.882,5.9228,5.8003,5.882,31600.0],["1982-03-10",5.882,5.882,5.8411,5.8411,21900.0],["1982-03-11",5.8411,5.882,5.8003,5.8411,93300.0],["1982-03-12",5.8411,5.8411,5.6778,5.6778,20600.0],["1982-03-15",5.6778,5.6778,5.6369,5.6778,39800.0],["1982-03-16",5.6778,5.7186,5.6778,5.6778,20800.0],["1982-03-17",5.6778,5.7186,5.6778,5.7186,20300.0],["1982-03-18",5.7186,5.8003,5.6778,5.7595,62600.0],["1982-03-19",5.7595,5.8003,5.6778,5.7186,16700.0],["1982-03-22",5.7186,5.7595,5.6778,5.7595,22800.0],["1982-03-23",5.7595,5.8412,5.7595,5.8003,26300.0],["1982-03-24",5.8003,5.8412,5.7186,5.7595,23300.0],["1982-03-25",5.7595,5.8003,5.7186,5.7186,17300.0],["1982-03-26",5.7186,5.7595,5.6778,5.7186,47700.0],["1982-03-29",5.7186,5.7595,5.7186,5.7186,10700.0],["1982-03-30",5.7186,5.7186,5.6778,5.6778,28700.0],["1982-03-31",5.6778,5.7186,5.6778,5.7186,15300.0],["1982-04-01",5.7186,5.7595,5.6778,5.7595,32900.0],["1982-04-02",5.7595,5.7595,5.7186,5.7186,155500.0],["1982-04-05",5.7186,5.8003,5.7186,5.7186,218600.0],["1982-04-06",5.7186,5.8003,5.7186,5.8003,21100.0],["1982-04-07",5.8003,5.8412,5.7186,5.8003,193300.0],["1982-04-08",5.8003,5.8003,5.7595,5.7595,26600.0],["1982-04-12",5.7595,5.8411,5.7595,5.8411,36800.0],["1982-04-13",5.8411,5.882,5.8003,5.8411,52400.0],["1982-04-14",5.8411,5.882,5.8411,5.882,22200.0],["1982-04-15",5.882,5.882,5.8411,5.8411,35500.0],["1982-04-16",5.8411,5.9228,5.8411,5.882,111100.0],["1982-04-19",5.7186,5.7186,5.6369,5.6778,79700.0],["1982-04-20",5.6778,5.6778,5.5961,5.6778,31200.0],["1982-04-21",5.6778,5.6778,5.5961,5.6369,38000.0],["1982-04-22",5.6369,5.7595,5.6369,5.7595,240700.0],["1982-04-23",5.7595,5.8003,5.7186,5.7595,43300.0],["1982-04-26",5.7595,5.7595,5.6778,5.7595,100000.0],["1982-04-27",5.7595,5.7595,5.6369,5.6778,67900.0],["1982-04-28",5.6778,5.6778,5.6369,5.6778,42200.0],["1982-04-29",5.6778,5.7186,5.6369,5.6778,42400.0],["1982-04-30",5.6778,5.7186,5.6369,5.6778,22200.0],["1982-05-03",5.6778,5.7186,5.6369,5.6369,73800.0],["1982-05-04",5.6369,5.7186,5.6369,5.6778,130600.0],["1982-05-05",5.6778,5.7186,5.6778,5.6778,21100.0],["1982-05-06",5.7186,5.7595,5.7186,5.7595,142500.0],["1982-05-07",5.7595,5.8003,5.7595,5.7595,140600.0],["1982-05-10",5.7595,5.8003,5.7595,5.8003,135800.0],["1982-05-11",5.8003,5.882,5.7595,5.8411,66800.0],["1982-05-12",5.8412,5.9637,5.8412,5.9228,766700.0],["1982-05-13",5.9228,5.9637,5.8411,5.8411,378300.0],["1982-05-14",5.8411,5.882,5.8003,5.8411,23500.0],["1982-05-17",5.8412,5.882,5.8003,5.8003,185900.0],["1982-05-18",5.8003,5.8412,5.7595,5.7595,20300.0],["1982-05-19",5.8003,5.882,5.8003,5.8003,42200.0],["1982-05-20",5.8003,5.882,5.8003,5.8003,117200.0],["1982-05-21",5.8003,5.8412,5.7595,5.8003,18900.0],["1982-05-24",5.8003,5.8412,5.8003,5.8003,23700.0],["1982-05-25",5.8003,5.8412,5.8003,5.8003,31600.0],["1982-05-26",5.8003,5.882,5.8003,5.8003,66000.0],["1982-05-27",5.8003,5.8412,5.7595,5.7595,346200.0],["1982-05-28",5.7595,5.8003,5.7595,5.7595,19400.0],["1982-06-01",5.7595,5.8003,5.7595,5.8003,35500.0],["1982-06-02",5.8003,5.8411,5.6778,5.7186,42100.0],["1982-06-03",5.7186,5.8003,5.7186,5.7595,30400.0],["1982-06-04",5.7595,5.7595,5.6778,5.7186,44100.0],["1982-06-07",5.7186,5.7595,5.6778,5.7595,40600.0],["1982-06-08",5.7595,5.7595,5.7186,5.7186,25200.0],["1982-06-09",5.7186,5.7595,5.5961,5.6369,46200.0],["1982-06-10",5.6369,5.6778,5.5961,5.5961,96900.0],["1982-06-11",5.5961,5.6369,5.5961,5.5961,37300.0],["1982-06-14",5.5961,5.6369,5.5961,5.5961,52800.0],["1982-06-15",5.5961,5.6369,5.5552,5.5552,78300.0],["1982-06-16",5.5552,5.5961,5.5552,5.5552,40600.0],["1982-06-17",5.5552,5.5961,5.5552,5.5961,34500.0],["1982-06-18",5.5961,5.5961,5.5144,5.5552,164200.0],["1982-06-21",5.5552,5.5961,5.5144,5.5552,85500.0],["1982-06-22",5.5552,5.5961,5.5144,5.5552,24300.0],["1982-06-23",5.5552,5.5961,5.5552,5.5552,17800.0],["1982-06-24",5.5552,5.5961,5.5552,5.5552,23300.0],["1982-06-25",5.5552,5.5961,5.5144,5.5144,24700.0],["1982-06-28",5.5144,5.5961,5.4735,5.4735,281800.0],["1982-06-29",5.4735,5.5144,5.4735,5.5144,29000.0],["1982-06-30",5.5144,5.5552,5.4735,5.5144,49200.0],["1982-07-01",5.5144,5.5961,5.5144,5.5961,36600.0],["1982-07-02",5.5961,5.5961,5.5552,5.5552,42200.0],["1982-07-06",5.5552,5.6369,5.5552,5.6369,67300.0],["1982-07-07",5.6369,5.6778,5.5961,5.6369,32900.0],["1982-07-08",5.6369,5.6369,5.5961,5.5961,20900.0],["1982-07-09",5.6369,5.6778,5.6369,5.6369,22300.0],["1982-07-12",5.6778,5.7595,5.6778,5.7595,21300.0],["1982-07-13",5.7595,5.8003,5.7186,5.7595,19800.0],["1982-07-14",5.8003,5.8411,5.8003,5.8411,300700.0],["1982-07-15",5.8412,5.8412,5.8003,5.8003,104700.0],["1982-07-16",5.8003,5.8412,5.8003,5.8003,188300.0],["1982-07-19",5.6369,5.6369,5.5144,5.5552,71200.0],["1982-07-20",5.5552,5.5961,5.4735,5.5552,411500.0],["1982-07-21",5.5552,5.5961,5.4735,5.5144,51300.0],["1982-07-22",5.5144,5.5144,5.4327,5.5144,85200.0],["1982-07-23",5.5144,5.5144,5.4327,5.4735,54800.0],["1982-07-26",5.4735,5.5144,5.3918,5.4327,43700.0],["1982-07-27",5.4327,5.4735,5.3918,5.3918,188800.0],["1982-07-28",5.3918,5.4327,5.351,5.3918,92300.0],["1982-07-29",5.3918,5.3918,5.3101,5.351,73200.0],["1982-07-30",5.351,5.351,5.3101,5.351,33200.0],["1982-08-02",5.351,5.4327,5.351,5.3918,309900.0],["1982-08-03",5.3918,5.4735,5.3918,5.4327,139200.0],["1982-08-04",5.4327,5.4735,5.4327,5.4327,23000.0],["1982-08-05",5.4327,5.4735,5.3918,5.4327,32000.0],["1982-08-06",5.4327,5.4327,5.3918,5.4327,33000.0],["1982-08-09",5.4327,5.4327,5.351,5.3918,26100.0],["1982-08-10",5.3918,5.3918,5.351,5.3918,44100.0],["1982-08-11",5.3918,5.4327,5.3918,5.4327,31000.0],["1982-08-12",5.4327,5.5144,5.3918,5.4735,225800.0],["1982-08-13",5.4735,5.5961,5.4735,5.5961,56300.0],["1982-08-16",5.5961,5.7186,5.5961,5.6778,39700.0],["1982-08-17",5.6778,5.8412,5.6778,5.8003,490800.0],["1982-08-18",5.8411,6.0454,5.8411,5.882,598000.0],["1982-08-19",5.882,5.9228,5.7595,5.7595,68000.0],["1982-08-20",5.7595,5.882,5.7186,5.8411,165400.0],["1982-08-23",5.8411,5.882,5.8003,5.882,122400.0],["1982-08-24",5.882,5.9637,5.8411,5.9637,124400.0],["1982-08-25",5.9637,6.0045,5.882,5.9228,255500.0],["1982-08-26",5.9228,6.0045,5.9228,5.9637,368000.0],["1982-08-27",5.9637,6.0045,5.8411,5.8411,117200.0],["1982-08-30",5.8412,5.8412,5.8003,5.8003,57300.0],["1982-08-31",5.8003,5.9228,5.8003,5.882,462400.0],["1982-09-01",5.882,5.9228,5.8412,5.9228,78800.0],["1982-09-02",5.9228,6.0045,5.882,6.0045,253500.0],["1982-09-03",6.0454,6.1679,6.0454,6.1271,871600.0],["1982-09-07",6.1271,6.1679,6.0454,6.0454,134800.0],["1982-09-08",6.0454,6.1271,6.0454,6.0862,39100.0],["1982-09-09",6.0454,6.0454,6.0045,6.0454,38900.0],["1982-09-10",6.0454,6.0454,5.8411,5.882,118400.0],["1982-09-13",5.882,5.9228,5.8003,5.9228,217600.0],["1982-09-14",5.9228,6.0045,5.882,5.9228,101400.0],["1982-09-15",5.9637,6.0454,5.9637,6.0045,187300.0],["1982-09-16",6.0045,6.0454,5.9637,5.9637,34100.0],["1982-09-17",5.9637,6.0454,5.882,5.9228,72600.0],["1982-09-20",5.9228,5.9228,5.882,5.9228,63600.0],["1982-09-21",5.9228,5.9637,5.882,5.882,59300.0],["1982-09-22",5.9228,5.9637,5.9228,5.9228,132300.0],["1982-09-23",5.9228,5.9637,5.9228,5.9637,39400.0],["1982-09-24",5.9637,6.0454,5.9228,5.9637,47500.0],["1982-09-27",5.9637,5.9637,5.882,5.9637,38800.0],["1982-09-28",5.9637,6.0045,5.9228,6.0045,69300.0],["1982-09-29",6.0045,6.0045,5.9637,6.0045,51400.0],["1982-09-30",6.0045,6.0454,6.0045,6.0045,173900.0],["1982-10-01",6.0045,6.0454,6.0045,6.0045,91700.0],["1982-10-04",6.0045,6.0454,5.9637,6.0045,100400.0],["1982-10-05",6.0045,6.0454,6.0045,6.0045,101400.0],["1982-10-06",6.0045,6.0045,5.9228,5.9637,284800.0],["1982-10-07",6.0045,6.1271,6.0045,6.1271,521900.0],["1982-10-08",6.1679,6.2905,6.1679,6.2905,535900.0],["1982-10-11",6.3722,6.4947,6.3722,6.4539,419500.0],["1982-10-12",6.4539,6.5356,6.413,6.4539,224400.0],["1982-10-13",6.4539,6.4947,6.3722,6.413,138300.0],["1982-10-14",6.413,6.4947,6.413,6.413,315400.0],["1982-10-15",6.413,6.4947,6.413,6.4539,210300.0],["1982-10-18",6.2088,6.2088,6.1271,6.1679,309100.0],["1982-10-19",6.1679,6.4947,6.1271,6.2088,150700.0],["1982-10-20",6.2088,6.2088,6.1271,6.1271,91200.0],["1982-10-21",6.1271,6.2496,6.1271,6.1679,121600.0],["1982-10-22",6.1679,6.2088,6.1271,6.1271,73200.0],["1982-10-25",6.1271,6.1679,6.0862,6.0862,88800.0],["1982-10-26",6.0862,6.1271,6.0045,6.0045,85700.0],["1982-10-27",6.0045,6.1271,6.0045,6.0862,67000.0],["1982-10-28",6.0862,6.1679,6.0862,6.1271,67400.0],["1982-10-29",6.1271,6.1679,6.0454,6.1271,156600.0],["1982-11-01",6.1271,6.1679,6.0862,6.1271,58100.0],["1982-11-02",6.1271,6.1679,6.0862,6.1679,86200.0],["1982-11-03",6.1679,6.2905,6.1679,6.2088,505300.0],["1982-11-04",6.2088,6.3313,6.2088,6.2496,200700.0],["1982-11-05",6.2496,6.413,6.2496,6.2905,143600.0],["1982-11-08",6.2905,6.2905,6.2088,6.2496,93900.0],["1982-11-09",6.2496,6.2905,6.2088,6.2088,366700.0],["1982-11-10",6.2088,6.2905,6.2088,6.2905,134000.0],["1982-11-11",6.2905,6.3313,6.2088,6.2496,77200.0],["1982-11-12",6.2496,6.4539,6.2088,6.2496,135000.0],["1982-11-15",6.2496,6.2496,6.1271,6.1271,686900.0],["1982-11-16",6.1271,6.1679,6.0454,6.1271,276000.0],["1982-11-17",6.1271,6.2088,6.1271,6.1271,116800.0],["1982-11-18",6.1271,6.2088,6.1271,6.1679,64700.0],["1982-11-19",6.1271,6.1271,6.0862,6.1271,101100.0],["1982-11-22",6.1271,6.1679,6.0454,6.0862,265800.0],["1982-11-23",6.0862,6.1271,6.0454,6.0862,63400.0],["1982-11-24",6.0862,6.2088,6.0862,6.1679,49200.0],["1982-11-26",6.1679,6.2088,6.1679,6.1679,45600.0],["1982-11-29",6.1679,6.2088,6.1271,6.1679,239200.0],["1982-11-30",6.1679,6.2088,6.1271,6.2088,263600.0],["1982-12-01",6.2088,6.2496,6.1271,6.2496,144000.0],["1982-12-02",6.2496,6.2496,6.1679,6.2496,55400.0],["1982-12-03",6.2496,6.3313,6.2088,6.2905,61300.0],["1982-12-06",6.2905,6.3722,6.2905,6.3722,68500.0],["1982-12-07",6.3722,6.413,6.3313,6.3722,102400.0],["1982-12-08",6.3722,6.413,6.3313,6.3722,44700.0],["1982-12-09",6.3722,6.4947,6.3313,6.4947,94000.0],["1982-12-10",6.4947,6.4947,6.4539,6.4539,79100.0],["1982-12-13",6.4539,6.4947,6.413,6.4539,132400.0],["1982-12-14",6.4539,6.4539,6.2905,6.2905,94900.0],["1982-12-15",6.2905,6.2905,6.2088,6.2496,158800.0],["1982-12-16",6.2496,6.2496,6.1679,6.2088,99400.0],["1982-12-17",6.2088,6.2496,6.1271,6.2088,158600.0],["1982-12-20",6.2088,6.2496,6.2088,6.2088,46300.0],["1982-12-21",6.2088,6.2905,6.1679,6.2905,62300.0],["1982-12-22",6.2905,6.2905,6.2088,6.2496,69400.0],["1982-12-23",6.2496,6.3313,6.2088,6.2905,79100.0],["1982-12-27",6.2905,6.3722,6.2905,6.3313,47600.0],["1982-12-28",6.3313,6.413,6.3313,6.3722,63600.0],["1982-12-29",6.3722,6.4539,6.3313,6.413,47700.0],["1982-12-30",6.413,6.4539,6.3722,6.413,126600.0],["1982-12-31",6.413,6.4539,6.3722,6.413,25200.0],["1983-01-03",6.413,6.4539,6.413,6.413,42300.0],["1983-01-04",6.413,6.5356,6.413,6.5356,70400.0],["1983-01-05",6.5355,6.6172,6.5355,6.6172,81900.0],["1983-01-06",6.6172,6.6172,6.5355,6.6172,122500.0],["1983-01-07",6.6172,6.6581,6.5764,6.5764,208300.0],["1983-01-10",6.5764,6.6581,6.5764,6.6581,118900.0],["1983-01-11",6.6581,6.6989,6.6172,6.6989,151400.0],["1983-01-12",6.6989,6.7806,6.6581,6.7806,90600.0],["1983-01-13",6.7806,6.7806,6.6989,6.7398,201200.0],["1983-01-14",6.7398,6.8215,6.6989,6.7806,200800.0],["1983-01-17",6.5764,6.5764,6.4539,6.5356,244000.0],["1983-01-18",6.5356,6.5764,6.4947,6.4947,81400.0],["1983-01-19",6.4947,6.6172,6.4947,6.6172,93000.0],["1983-01-20",6.6172,6.6581,6.5764,6.6581,107600.0],["1983-01-21",6.6581,6.6581,6.5764,6.6172,269500.0],["1983-01-24",6.6172,6.6989,6.4539,6.4947,198600.0],["1983-01-25",6.5356,6.6172,6.5356,6.5356,106300.0],["1983-01-26",6.5356,6.6172,6.4947,6.5356,227900.0],["1983-01-27",6.5356,6.5764,6.4947,6.5764,98600.0],["1983-01-28",6.5764,6.6172,6.5356,6.5764,119700.0],["1983-01-31",6.5764,6.6172,6.5356,6.5764,109500.0],["1983-02-01",6.5764,6.6581,6.5764,6.5764,94500.0],["1983-02-02",6.5764,6.6581,6.5764,6.6172,57100.0],["1983-02-03",6.6172,6.6581,6.5764,6.5764,76700.0],["1983-02-04",6.6172,6.6989,6.6172,6.6989,93800.0],["1983-02-07",6.6989,6.7398,6.6581,6.7398,100900.0],["1983-02-08",6.7398,6.7398,6.6581,6.6581,50600.0],["1983-02-09",6.6581,6.6989,6.6172,6.6581,301700.0],["1983-02-10",6.6172,6.6172,6.5355,6.6172,558300.0],["1983-02-11",6.6172,6.6172,6.5356,6.5356,119300.0],["1983-02-14",6.5356,6.6172,6.5356,6.5764,40700.0],["1983-02-15",6.5764,6.6172,6.5764,6.5764,39300.0],["1983-02-16",6.5764,6.6581,6.5355,6.6172,260800.0],["1983-02-17",6.6172,6.6581,6.5764,6.6172,105300.0],["1983-02-18",6.6172,6.6581,6.5355,6.6172,197900.0],["1983-02-22",6.6172,6.7398,6.6172,6.6172,195800.0],["1983-02-23",6.6172,6.6989,6.6172,6.6989,109300.0],["1983-02-24",6.6989,6.6989,6.6172,6.6989,134400.0],["1983-02-25",6.6989,6.7398,6.6581,6.6989,337800.0],["1983-02-28",6.6989,6.8215,6.6989,6.7806,145600.0],["1983-03-01",6.7806,6.944,6.7806,6.8623,216300.0],["1983-03-02",6.9032,7.0257,6.9032,6.9849,119900.0],["1983-03-03",6.9849,7.0257,6.944,7.0257,177100.0],["1983-03-04",7.0257,7.1074,6.944,7.0257,121600.0],["1983-03-07",7.0257,7.1074,6.9849,7.1074,140800.0],["1983-03-08",7.1074,7.1483,7.0666,7.1074,90200.0],["1983-03-09",7.1074,7.1074,7.0666,7.1074,77300.0],["1983-03-10",7.1074,7.1074,6.9849,7.0257,71400.0],["1983-03-11",7.0257,7.0257,6.9849,7.0257,70200.0],["1983-03-14",7.0257,7.0257,6.9032,6.944,308000.0],["1983-03-15",6.944,6.944,6.9032,6.9032,61700.0],["1983-03-16",6.944,7.0257,6.944,6.9849,87800.0],["1983-03-17",6.9849,7.0257,6.944,6.9849,109300.0],["1983-03-18",6.9849,7.0666,6.9849,6.9849,64800.0],["1983-03-21",6.9849,7.0257,6.944,6.9849,79100.0],["1983-03-22",6.9849,7.0257,6.9849,7.0257,156000.0],["1983-03-23",7.0257,7.0666,6.944,7.0257,212600.0],["1983-03-24",7.0257,7.1074,6.944,7.0257,51600.0],["1983-03-25",7.0257,7.0257,6.9849,6.9849,57300.0],["1983-03-28",6.9849,7.0257,6.944,7.0257,49400.0],["1983-03-29",7.0257,7.0257,6.9849,7.0257,46900.0],["1983-03-30",7.0257,7.0257,6.944,6.944,121400.0],["1983-03-31",6.944,6.944,6.9032,6.944,76800.0],["1983-04-04",6.944,6.944,6.8623,6.944,101300.0],["1983-04-05",6.944,6.9849,6.9032,6.9032,94800.0],["1983-04-06",6.9032,6.944,6.8623,6.9032,108800.0],["1983-04-07",6.9032,7.0257,6.8623,7.0257,112200.0],["1983-04-08",7.0257,7.0257,6.9032,6.9849,54300.0],["1983-04-11",6.9849,7.0666,6.944,6.9849,155500.0],["1983-04-12",6.9849,7.0257,6.9849,6.9849,150500.0],["1983-04-13",6.9849,7.1074,6.9849,7.0666,139700.0],["1983-04-14",7.0666,7.1074,7.0257,7.1074,127600.0],["1983-04-15",7.1074,7.1483,7.0666,7.1074,773200.0],["1983-04-18",6.9032,6.9032,6.5356,6.7806,355600.0],["1983-04-19",6.7806,6.7806,6.6581,6.6581,124300.0],["1983-04-20",6.6581,6.7806,6.6172,6.6989,151100.0],["1983-04-21",6.6989,6.7806,6.6172,6.6581,234700.0],["1983-04-22",6.6581,6.6581,6.5764,6.6581,228600.0],["1983-04-25",6.6581,6.6581,6.6172,6.6172,219400.0],["1983-04-26",6.6172,6.6989,6.6172,6.6989,85100.0],["1983-04-27",6.6989,6.7806,6.6581,6.7398,144900.0],["1983-04-28",6.7398,6.7806,6.6581,6.7398,74300.0],["1983-04-29",6.7398,6.7398,6.6581,6.7398,79700.0],["1983-05-02",6.7398,6.7398,6.6581,6.6581,141300.0],["1983-05-03",6.6581,6.6989,6.6581,6.6989,98600.0],["1983-05-04",6.6989,6.7398,6.6581,6.6989,263000.0],["1983-05-05",6.6989,6.8215,6.6989,6.7806,291900.0],["1983-05-06",6.7806,6.8215,6.6989,6.7806,80200.0],["1983-05-09",6.7806,6.8215,6.6581,6.7398,401700.0],["1983-05-10",6.7398,6.8215,6.7398,6.7806,302800.0],["1983-05-11",6.7806,6.8215,6.6989,6.6989,248800.0],["1983-05-12",6.6989,6.7806,6.6989,6.7806,100600.0],["1983-05-13",6.7806,6.7806,6.7398,6.7398,75700.0],["1983-05-16",6.7398,6.7806,6.7398,6.7806,64300.0],["1983-05-17",6.7806,6.7806,6.6989,6.7806,105900.0],["1983-05-18",6.7806,6.8215,6.7398,6.7806,68900.0],["1983-05-19",6.7806,6.8623,6.7398,6.7806,61500.0],["1983-05-20",6.7806,6.8215,6.7398,6.7806,142500.0],["1983-05-23",6.6989,6.6989,6.6172,6.6989,255600.0],["1983-05-24",6.6989,6.6989,6.5764,6.6581,220400.0],["1983-05-25",6.6581,6.6989,6.6172,6.6989,63300.0],["1983-05-26",6.6989,6.7806,6.6989,6.7806,119900.0],["1983-05-27",6.7806,6.7806,6.7398,6.7398,64300.0],["1983-05-31",6.7398,6.7806,6.6989,6.7806,79400.0],["1983-06-01",6.7806,6.7806,6.6989,6.6989,81700.0],["1983-06-02",6.6989,6.7806,6.6989,6.6989,76000.0],["1983-06-03",6.6989,6.7398,6.6581,6.6989,49100.0],["1983-06-06",6.6989,6.7806,6.6989,6.7806,44800.0],["1983-06-07",6.7806,6.7806,6.6172,6.6989,117200.0],["1983-06-08",6.6989,6.6989,6.6172,6.6172,134500.0],["1983-06-09",6.6172,6.6581,6.5764,6.5764,86000.0],["1983-06-10",6.5764,6.6581,6.5764,6.6172,58300.0],["1983-06-13",6.6172,6.7398,6.5764,6.6581,55100.0],["1983-06-14",6.6581,6.6989,6.6172,6.6581,42400.0],["1983-06-15",6.6581,6.6989,6.6172,6.6989,59700.0],["1983-06-16",6.6989,6.7806,6.6172,6.7398,119900.0],["1983-06-17",6.7398,6.8215,6.6989,6.7806,72000.0],["1983-06-20",6.7806,6.7806,6.6989,6.6989,167200.0],["1983-06-21",6.6989,6.7806,6.6989,6.7398,180100.0],["1983-06-22",6.7398,6.7398,6.6989,6.6989,730700.0],["1983-06-23",6.6989,6.7398,6.5764,6.6581,134900.0],["1983-06-24",6.6581,6.6581,6.5764,6.6172,156900.0],["1983-06-27",6.6172,6.6172,6.5764,6.5764,135400.0],["1983-06-28",6.5764,6.6172,6.5356,6.5764,100900.0],["1983-06-29",6.5764,6.5764,6.4947,6.5356,112000.0],["1983-06-30",6.5356,6.5764,6.4947,6.4947,113600.0],["1983-07-01",6.4947,6.6172,6.4947,6.5764,117800.0],["1983-07-05",6.5764,6.5764,6.4947,6.5764,88700.0],["1983-07-06",6.5764,6.6172,6.5355,6.6172,77500.0],["1983-07-07",6.6172,6.6172,6.5356,6.5764,366700.0],["1983-07-08",6.5764,6.5764,6.4539,6.5356,233200.0],["1983-07-11",6.5356,6.5356,6.4539,6.5356,140800.0],["1983-07-12",6.5356,6.5356,6.4947,6.4947,165500.0],["1983-07-13",6.4947,6.6172,6.4947,6.5764,123400.0],["1983-07-14",6.5764,6.6172,6.4947,6.5764,153300.0],["1983-07-15",6.5764,6.5764,6.3722,6.413,253700.0],["1983-07-18",6.0862,6.0862,5.882,5.9637,572000.0],["1983-07-19",5.9637,6.0045,5.882,5.9637,373100.0],["1983-07-20",5.9637,5.9637,5.882,5.9637,1010900.0],["1983-07-21",5.9637,5.9637,5.882,5.9228,215000.0],["1983-07-22",5.9228,5.9637,5.882,5.9228,140900.0],["1983-07-25",5.9228,6.0454,5.9228,6.0454,421300.0],["1983-07-26",6.0454,6.1271,6.0045,6.1271,264800.0],["1983-07-27",6.1271,6.1271,6.0045,6.0454,209500.0],["1983-07-28",6.0454,6.0454,5.9228,5.9637,168900.0],["1983-07-29",5.9637,6.0045,5.9228,6.0045,112600.0],["1983-08-01",6.0045,6.0045,5.882,5.9637,92200.0],["1983-08-02",5.9637,5.9637,5.9228,5.9637,243000.0],["1983-08-03",5.9637,6.0045,5.9228,5.9637,72800.0],["1983-08-04",5.9637,6.0045,5.9228,5.9637,131500.0],["1983-08-05",5.9637,5.9637,5.9228,5.9637,96600.0],["1983-08-08",5.9637,6.0045,5.882,5.9637,287300.0],["1983-08-09",5.9637,5.9637,5.882,5.882,187100.0],["1983-08-10",5.882,5.9228,5.882,5.9228,101900.0],["1983-08-11",5.9228,5.9637,5.882,5.882,126900.0],["1983-08-12",5.882,5.9637,5.882,5.882,93400.0],["1983-08-15",5.882,6.0045,5.882,6.0045,176500.0],["1983-08-16",6.0045,6.0045,5.9228,5.9637,73900.0],["1983-08-17",5.9637,6.0045,5.9637,6.0045,72100.0],["1983-08-18",6.0045,6.0454,6.0045,6.0045,110300.0],["1983-08-19",6.0045,6.0454,5.9637,6.0045,67000.0],["1983-08-22",6.0045,6.0862,6.0045,6.0862,94000.0],["1983-08-23",6.0862,6.0862,6.0045,6.0862,86500.0],["1983-08-24",6.0862,6.0862,5.9228,6.0862,106000.0],["1983-08-25",6.0862,6.0862,6.0045,6.0454,93300.0],["1983-08-26",6.0454,6.0862,6.0045,6.0454,65900.0],["1983-08-29",6.0454,6.0862,6.0045,6.0045,62600.0],["1983-08-30",6.0045,6.0454,5.9637,6.0045,89000.0],["1983-08-31",6.0045,6.0862,6.0045,6.0454,93100.0],["1983-09-01",6.0454,6.1679,6.0454,6.1679,139000.0],["1983-09-02",6.1679,6.1679,6.0862,6.1271,79800.0],["1983-09-06",6.1271,6.2905,6.1271,6.2905,83600.0],["1983-09-07",6.2905,6.3313,6.2496,6.3313,72800.0],["1983-09-08",6.3313,6.3722,6.2088,6.2905,58700.0],["1983-09-09",6.2905,6.3313,6.2496,6.2905,148500.0],["1983-09-12",6.2905,6.3722,6.2496,6.2905,241800.0],["1983-09-13",6.2905,6.3313,6.2496,6.3313,260400.0],["1983-09-14",6.3313,6.3313,6.2496,6.2905,65100.0],["1983-09-15",6.2905,6.3313,6.2496,6.2496,76400.0],["1983-09-16",6.2496,6.3313,6.2496,6.2905,66700.0],["1983-09-19",6.2905,6.3722,6.2496,6.3722,327500.0],["1983-09-20",6.3722,6.4947,6.3722,6.413,129500.0],["1983-09-21",6.413,6.4539,6.3722,6.413,81900.0],["1983-09-22",6.413,6.4539,6.3722,6.413,198200.0],["1983-09-23",6.413,6.4539,6.3722,6.4539,182200.0],["1983-09-26",6.4539,6.4947,6.3722,6.4539,197800.0],["1983-09-27",6.4539,6.4539,6.413,6.413,66200.0],["1983-09-28",6.413,6.4539,6.413,6.413,66800.0],["1983-09-29",6.413,6.4539,6.3722,6.413,232800.0],["1983-09-30",6.413,6.4539,6.3722,6.4539,759300.0],["1983-10-03",6.4539,6.4947,6.413,6.4539,96000.0],["1983-10-04",6.4539,6.5356,6.4539,6.5356,117000.0],["1983-10-05",6.5355,6.7398,6.5355,6.7398,128300.0],["1983-10-06",6.7398,6.8623,6.7398,6.8215,233900.0],["1983-10-07",6.8215,6.9032,6.8215,6.8623,234100.0],["1983-10-10",6.8623,6.8623,6.7806,6.8623,88100.0],["1983-10-11",6.8623,6.8623,6.5764,6.5764,661200.0],["1983-10-12",6.6172,6.6581,6.6172,6.6581,149400.0],["1983-10-13",6.6581,6.6581,6.6172,6.6581,122000.0],["1983-10-14",6.6581,6.7398,6.6581,6.7398,499300.0],["1983-10-17",6.5356,6.5356,6.413,6.4539,334700.0],["1983-10-18",6.4539,6.4947,6.2905,6.3313,182400.0],["1983-10-19",6.2905,6.2905,6.2088,6.2905,127200.0],["1983-10-20",6.2905,6.3313,6.2496,6.3313,172300.0],["1983-10-21",6.3313,6.3313,6.2496,6.2905,112200.0],["1983-10-24",6.2905,6.2905,6.2088,6.2905,92000.0],["1983-10-25",6.2905,6.413,6.2496,6.3722,295600.0],["1983-10-26",6.3722,6.4539,6.3313,6.413,130500.0],["1983-10-27",6.413,6.4947,6.3722,6.4947,232600.0],["1983-10-28",6.4947,6.5355,6.1271,6.1679,1117100.0],["1983-10-31",6.2088,6.3313,6.2088,6.2496,236700.0],["1983-11-01",6.2496,6.2905,6.2088,6.2905,79700.0],["1983-11-02",6.2905,6.3313,6.2088,6.2905,112600.0],["1983-11-03",6.2905,6.2905,6.2088,6.2088,435400.0],["1983-11-04",6.2088,6.2496,6.1271,6.1271,296500.0],["1983-11-07",6.1271,6.2088,6.0045,6.1679,382100.0],["1983-11-08",6.1271,6.1271,5.8411,5.8411,417500.0],["1983-11-09",5.8412,5.8412,5.6778,5.8003,679600.0],["1983-11-10",5.7595,5.7595,5.5961,5.5961,430700.0],["1983-11-11",5.5961,5.5961,5.3101,5.4735,506300.0],["1983-11-14",5.4735,5.6369,5.4735,5.5961,598500.0],["1983-11-15",5.5961,5.6778,5.5552,5.6369,329400.0],["1983-11-16",5.6369,5.6369,5.4735,5.5144,509600.0],["1983-11-17",5.5144,5.5552,5.3918,5.4735,350500.0],["1983-11-18",5.4735,5.4735,5.351,5.3918,362600.0],["1983-11-21",5.3918,5.4735,5.3918,5.3918,238900.0],["1983-11-22",5.3918,5.5144,5.351,5.3918,268700.0],["1983-11-23",5.3918,5.3918,5.3101,5.351,196300.0],["1983-11-25",5.351,5.3918,5.3101,5.351,165900.0],["1983-11-28",5.351,5.3918,5.2693,5.3101,171900.0],["1983-11-29",5.3101,5.3101,5.2284,5.3101,188100.0],["1983-11-30",5.2284,5.2284,5.0651,5.1059,386700.0],["1983-12-01",5.1059,5.1059,4.9425,4.9425,370700.0],["1983-12-02",4.9425,4.9834,4.9017,4.9425,468800.0],["1983-12-05",4.9017,4.9017,4.82,4.9017,487500.0],["1983-12-06",4.9017,4.9425,4.8608,4.9017,428300.0],["1983-12-07",4.9017,4.9425,4.8608,4.8608,333700.0],["1983-12-08",4.8608,4.9017,4.8608,4.9017,259200.0],["1983-12-09",4.9017,4.9425,4.8608,4.9017,213500.0],["1983-12-12",4.9017,4.9834,4.9017,4.9834,333500.0],["1983-12-13",4.9834,4.9834,4.9017,4.9017,275400.0],["1983-12-14",4.9017,5.0242,4.9017,4.9017,314500.0],["1983-12-15",4.9017,4.9425,4.9017,4.9017,162100.0],["1983-12-16",4.9017,4.9425,4.82,4.82,427800.0],["1983-12-19",4.82,4.9425,4.82,4.82,493900.0],["1983-12-20",4.82,4.8608,4.7791,4.82,287900.0],["1983-12-21",4.82,4.8608,4.7791,4.7791,247200.0],["1983-12-22",4.7791,4.82,4.3298,4.3298,818100.0],["1983-12-23",4.3298,4.6566,4.289,4.6157,564400.0],["1983-12-27",4.6157,4.6566,4.5749,4.6157,323400.0],["1983-12-28",4.6157,4.6566,4.4932,4.4932,520700.0],["1983-12-29",4.4932,4.6157,4.4932,4.534,740300.0],["1983-12-30",4.534,4.6566,4.534,4.6157,580400.0],["1984-01-03",4.6566,4.7791,4.6566,4.7383,209100.0],["1984-01-04",4.7383,4.9834,4.7383,4.9834,383300.0],["1984-01-05",4.9834,5.1059,4.9425,5.0651,271700.0],["1984-01-06",5.0651,5.1467,5.0651,5.1059,318200.0],["1984-01-09",5.1467,5.2693,5.1467,5.1467,352300.0],["1984-01-10",5.1467,5.1876,4.9834,5.0242,238200.0],["1984-01-11",5.0242,5.0651,4.82,4.9017,232300.0],["1984-01-12",4.9017,4.9017,4.82,4.9017,153400.0],["1984-01-13",4.9017,4.9017,4.7791,4.82,300600.0],["1984-01-16",4.5749,4.5749,4.4523,4.4932,180500.0],["1984-01-17",4.4932,4.6157,4.4932,4.534,369500.0],["1984-01-18",4.534,4.5749,4.4932,4.4932,194500.0],["1984-01-19",4.4932,4.6157,4.4932,4.5749,216300.0],["1984-01-20",4.5749,4.6157,4.4523,4.4932,352800.0],["1984-01-23",4.4523,4.4523,4.3298,4.3298,501500.0],["1984-01-24",4.3298,4.4115,4.3298,4.3298,249600.0],["1984-01-25",4.3298,4.3707,4.289,4.3298,152400.0],["1984-01-26",4.3298,4.3706,4.1664,4.2481,463800.0],["1984-01-27",4.2073,4.2073,3.7171,4.0847,544100.0],["1984-01-30",4.0847,4.1664,4.0439,4.0847,366700.0],["1984-01-31",4.0847,4.1664,4.0847,4.1256,190400.0],["1984-02-01",4.1256,4.1664,3.9213,4.1256,188800.0],["1984-02-02",4.1256,4.1664,4.0847,4.1256,208100.0],["1984-02-03",4.1256,4.2073,4.1256,4.1664,166600.0],["1984-02-06",4.1664,4.2073,4.0847,4.0847,168700.0],["1984-02-07",4.0847,4.1664,4.0439,4.0439,193200.0],["1984-02-08",4.0439,4.1256,4.0439,4.0847,117700.0],["1984-02-09",4.0847,4.0847,4.003,4.003,188100.0],["1984-02-10",4.003,4.003,3.7579,3.8396,483300.0],["1984-02-13",3.8396,3.8396,3.5946,3.5946,372100.0],["1984-02-14",3.5946,3.6354,3.1044,3.3495,508000.0],["1984-02-15",3.3495,3.3903,3.2678,3.3495,400000.0],["1984-02-16",3.3495,3.5946,3.3086,3.5537,368200.0],["1984-02-17",3.5537,3.6354,3.472,3.5129,301800.0],["1984-02-21",3.5129,3.7579,3.472,3.7579,202400.0],["1984-02-22",3.7988,4.003,3.7988,4.003,258700.0],["1984-02-23",4.003,4.1664,3.8396,3.8805,583700.0],["1984-02-24",3.8805,4.0439,3.8396,4.0439,167400.0],["1984-02-27",4.0439,4.1256,3.9622,4.0847,172900.0],["1984-02-28",4.0847,4.0847,4.003,4.0439,132800.0],["1984-02-29",4.0439,4.0847,3.9622,4.003,694000.0],["1984-03-01",4.003,4.003,3.9213,3.9622,184500.0],["1984-03-02",3.9622,3.9622,3.8396,3.8396,380200.0],["1984-03-05",3.8396,3.8396,3.5946,3.7171,254400.0],["1984-03-06",3.7171,3.7579,3.6354,3.6762,164900.0],["1984-03-07",3.6763,3.6763,3.5946,3.6354,187900.0],["1984-03-08",3.6354,3.6354,3.472,3.5129,255000.0],["1984-03-09",3.5129,3.5129,3.3903,3.4312,356900.0],["1984-03-12",3.4312,3.5537,3.4312,3.5129,309900.0],["1984-03-13",3.5129,3.6763,3.3495,3.6354,201000.0],["1984-03-14",3.6354,3.7579,3.6354,3.7171,167400.0],["1984-03-15",3.7171,3.7988,3.7171,3.7171,183200.0],["1984-03-16",3.7171,3.7988,3.6762,3.7579,140800.0],["1984-03-19",3.7579,3.7988,3.5946,3.6354,255800.0],["1984-03-20",3.6354,3.7171,3.6354,3.6762,107800.0],["1984-03-21",3.6762,3.7171,3.6354,3.6762,87700.0],["1984-03-22",3.6763,3.7171,3.6354,3.6354,67600.0],["1984-03-23",3.6354,3.6354,3.5537,3.5946,275300.0],["1984-03-26",3.5946,3.5946,3.472,3.5129,239800.0],["1984-03-27",3.472,3.472,3.3495,3.4312,364000.0],["1984-03-28",3.3495,3.3495,3.2678,3.2678,491300.0],["1984-03-29",3.2678,3.3495,3.1861,3.2269,669700.0],["1984-03-30",3.2269,3.2269,3.1861,3.1861,289000.0],["1984-04-02",3.1861,3.2678,3.1861,3.1861,240600.0],["1984-04-03",3.1861,3.1861,2.8185,2.9002,785900.0],["1984-04-04",2.9002,3.0227,2.8185,2.9818,493600.0],["1984-04-05",2.9818,3.0635,2.7776,2.8593,978100.0],["1984-04-06",2.8593,2.9001,2.7776,2.8185,348500.0],["1984-04-09",2.8185,2.941,2.7776,2.7776,570400.0],["1984-04-10",2.7776,3.0227,2.7368,2.941,665000.0],["1984-04-11",2.941,2.9818,2.9001,2.941,570300.0],["1984-04-12",2.941,2.9818,2.9002,2.9002,268700.0],["1984-04-13",2.9002,2.941,2.7368,2.7368,438100.0],["1984-04-16",2.7368,2.7776,2.6142,2.6142,418600.0],["1984-04-17",2.6142,2.6551,2.5325,2.5325,384700.0],["1984-04-18",2.4917,2.4917,2.41,2.4508,400100.0],["1984-04-19",2.4508,2.4917,2.41,2.41,326400.0],["1984-04-23",2.2874,2.2874,2.1649,2.2057,550500.0],["1984-04-24",2.2057,2.2057,2.0424,2.0424,466200.0],["1984-04-25",2.0424,2.0424,1.9198,2.0424,556500.0],["1984-04-26",2.0424,2.0832,1.9607,2.0015,424100.0],["1984-04-27",2.0015,2.2466,1.9607,2.2466,293700.0],["1984-04-30",2.2466,2.5325,2.2466,2.41,270200.0],["1984-05-01",2.41,2.8593,2.3691,2.8593,405500.0],["1984-05-02",2.8593,3.0227,2.8185,2.8593,569600.0],["1984-05-03",2.8593,2.9002,2.6142,2.7368,181700.0],["1984-05-04",2.6959,2.6959,2.6142,2.6551,98500.0],["1984-05-07",2.6551,2.6959,2.6142,2.6551,186100.0],["1984-05-08",2.6551,2.6551,2.5734,2.6142,120300.0],["1984-05-09",2.5734,2.5734,2.41,2.4508,156900.0],["1984-05-10",2.4508,2.4917,2.41,2.4508,95800.0],["1984-05-11",2.4508,2.6142,2.41,2.5325,192500.0],["1984-05-14",2.5325,2.5734,2.4917,2.4917,123900.0],["1984-05-15",2.4917,2.7776,2.4917,2.7776,296800.0],["1984-05-16",2.7776,2.7776,2.6551,2.7368,458400.0],["1984-05-17",2.7368,2.7368,2.6551,2.6959,96000.0],["1984-05-18",2.6959,2.6959,2.5325,2.5734,97600.0],["1984-05-21",2.5734,2.6142,2.4917,2.5325,77800.0],["1984-05-22",2.5325,2.5734,2.4917,2.5325,98500.0],["1984-05-23",2.5325,2.5734,2.4508,2.4917,89700.0],["1984-05-24",2.4917,2.5734,2.4508,2.4917,95300.0],["1984-05-25",2.4917,2.5734,2.4917,2.5734,142600.0],["1984-05-29",2.5734,2.6142,2.5325,2.5734,110700.0],["1984-05-30",2.5734,2.6142,2.5325,2.6142,97000.0],["1984-05-31",2.6142,2.6551,2.5734,2.6142,207600.0],["1984-06-01",2.6142,2.6142,2.5325,2.5734,165100.0],["1984-06-04",2.5734,2.6142,2.5325,2.5325,219100.0],["1984-06-05",2.5325,2.6142,2.5325,2.5734,251900.0],["1984-06-06",2.5734,2.6142,2.5325,2.6142,143700.0],["1984-06-07",2.6142,2.6142,2.2874,2.4508,535100.0],["1984-06-08",2.4508,2.4508,2.3283,2.3283,152700.0],["1984-06-11",2.3283,2.3691,2.2874,2.3283,205800.0],["1984-06-12",2.3283,2.3691,2.2057,2.2874,351100.0],["1984-06-13",2.2466,2.2466,2.0015,2.1241,270700.0],["1984-06-14",2.1241,2.2057,2.1241,2.1241,227900.0],["1984-06-15",2.1241,2.2466,2.1241,2.1649,177600.0],["1984-06-18",2.1649,2.2466,2.1649,2.2057,116900.0],["1984-06-19",2.2057,2.2874,2.2057,2.2057,104900.0],["1984-06-20",2.2057,2.2466,2.1649,2.2466,99700.0],["1984-06-21",2.2466,2.2466,2.1649,2.2057,131000.0],["1984-06-22",2.2057,2.2057,2.1649,2.1649,80000.0],["1984-06-25",2.1649,2.2057,2.1649,2.1649,109900.0],["1984-06-26",2.1649,2.2057,1.9198,2.0015,684200.0],["1984-06-27",2.0015,2.0424,1.9198,2.0015,299800.0],["1984-06-28",2.0015,2.0424,1.9607,1.9607,158600.0],["1984-06-29",1.9607,2.0015,1.9198,1.9607,218600.0],["1984-07-02",1.9607,2.0015,1.9198,1.9607,206600.0],["1984-07-03",1.9607,2.0424,1.9198,2.0015,188700.0],["1984-07-05",2.0015,2.1649,2.0015,2.1649,278000.0],["1984-07-06",2.1649,2.3283,2.1649,2.1649,212100.0],["1984-07-09",2.1649,2.2057,2.0424,2.0424,112000.0],["1984-07-10",2.0424,2.1241,2.0015,2.0424,84900.0],["1984-07-11",2.0424,2.1241,1.9198,1.9607,201000.0],["1984-07-12",1.9607,2.0015,1.8381,1.8381,207000.0],["1984-07-13",1.879,1.9607,1.879,1.9607,233200.0],["1984-07-16",1.9607,1.9607,1.8381,1.9198,255000.0],["1984-07-17",1.8381,1.8381,1.6339,1.6339,336300.0],["1984-07-18",1.6339,1.6339,1.4705,1.5522,332900.0],["1984-07-19",1.5522,1.6339,1.5522,1.5522,245300.0],["1984-07-20",1.5522,1.6339,1.5522,1.5522,145800.0],["1984-07-23",1.5522,1.6339,1.5522,1.5522,158000.0],["1984-07-24",1.5522,1.593,1.5113,1.5113,132700.0],["1984-07-25",1.5113,1.593,1.5113,1.5113,105000.0],["1984-07-26",1.5113,1.5522,1.4705,1.4705,166200.0],["1984-07-27",1.4705,1.5522,1.4705,1.5113,123300.0],["1984-07-30",1.5113,1.593,1.5113,1.5522,165500.0],["1984-07-31",1.5522,1.593,1.5113,1.5113,171800.0],["1984-08-01",1.5522,1.7973,1.5522,1.7564,262100.0],["1984-08-02",1.7973,1.9198,1.7973,1.7973,357800.0],["1984-08-03",1.8381,1.9198,1.8381,1.9198,210800.0],["1984-08-06",1.9198,1.9607,1.5522,1.8381,310300.0],["1984-08-07",1.7973,1.7973,1.7156,1.7564,139500.0],["1984-08-08",1.7156,1.7156,1.593,1.6747,115700.0],["1984-08-09",1.6747,1.7564,1.6339,1.6747,91700.0],["1984-08-10",1.6747,1.7156,1.593,1.6339,113800.0],["1984-08-13",1.6339,1.6339,1.5113,1.593,130700.0],["1984-08-14",1.593,1.6339,1.5522,1.593,86000.0],["1984-08-15",1.593,1.6339,1.5522,1.593,66400.0],["1984-08-16",1.6339,1.7564,1.6339,1.7156,163900.0],["1984-08-17",1.7156,1.9198,1.7156,1.879,283200.0],["1984-08-20",1.9198,2.0424,1.9198,2.0424,405600.0],["1984-08-21",2.0424,2.0832,2.0015,2.0832,250500.0],["1984-08-22",2.0832,2.0832,1.9607,2.0015,182400.0],["1984-08-23",2.0015,2.0015,1.8381,1.9198,108300.0],["1984-08-24",1.9198,1.9198,1.7156,1.7564,194600.0],["1984-08-27",1.7564,1.7564,1.7156,1.7564,73200.0],["1984-08-28",1.7564,1.7564,1.7156,1.7564,65700.0],["1984-08-29",1.7564,1.7973,1.6747,1.7156,129400.0],["1984-08-30",1.7156,1.7564,1.6747,1.7156,91700.0],["1984-08-31",1.7156,1.7973,1.6747,1.7156,124000.0],["1984-09-04",1.7156,1.7564,1.6747,1.7156,144300.0],["1984-09-05",1.7156,1.7156,1.6339,1.6747,204600.0],["1984-09-06",1.6747,1.6747,1.6339,1.6339,305500.0],["1984-09-07",1.6339,1.7156,1.6339,1.6747,127200.0],["1984-09-10",1.6747,1.7156,1.6339,1.6747,136800.0],["1984-09-11",1.6747,1.6747,1.6339,1.6747,90300.0],["1984-09-12",1.6747,1.6747,1.6339,1.6339,119300.0],["1984-09-13",1.6339,1.6747,1.6339,1.6747,81500.0],["1984-09-14",1.6747,1.6747,1.5522,1.5522,315200.0],["1984-09-17",1.5522,1.593,1.5522,1.5522,194600.0],["1984-09-18",1.5522,1.593,1.5522,1.593,183100.0],["1984-09-19",1.593,1.6339,1.5522,1.593,157900.0],["1984-09-20",1.593,1.6339,1.5522,1.5522,98000.0],["1984-09-21",1.5522,1.593,1.5522,1.5522,107700.0],["1984-09-24",1.5522,1.6339,1.5522,1.5522,88200.0],["1984-09-25",1.5522,1.593,1.5522,1.5522,141400.0],["1984-09-26",1.5522,1.593,1.5113,1.5522,155200.0],["1984-09-27",1.5522,1.5522,1.4705,1.4705,242100.0],["1984-09-28",1.4705,1.593,1.4705,1.5522,183500.0],["1984-10-01",1.5522,1.6339,1.5522,1.593,160200.0],["1984-10-02",1.593,1.6339,1.5522,1.5522,133600.0],["1984-10-03",1.5522,1.593,1.5113,1.5113,148700.0],["1984-10-04",1.5113,1.5522,1.4705,1.4705,144200.0],["1984-10-05",1.4705,1.5113,1.4705,1.5113,141400.0],["1984-10-08",1.5113,1.5113,1.4705,1.4705,125200.0],["1984-10-09",1.4705,1.5113,1.4705,1.4705,90900.0],["1984-10-10",1.4705,1.5113,1.4705,1.4705,156800.0],["1984-10-11",1.4705,1.5113,1.4705,1.4705,125500.0],["1984-10-12",1.4705,1.5522,1.4705,1.4705,128400.0],["1984-10-15",1.4705,1.5522,1.4705,1.5113,158800.0],["1984-10-16",1.5113,1.5522,1.4705,1.4705,103300.0],["1984-10-17",1.4705,1.5113,1.4705,1.4705,110400.0],["1984-10-18",1.4705,1.5113,1.4705,1.5113,151000.0],["1984-10-19",1.5113,1.5522,1.4705,1.4705,195100.0],["1984-10-22",1.4705,1.5113,1.4705,1.4705,171300.0],["1984-10-23",1.4705,1.5113,1.4297,1.4705,191200.0],["1984-10-24",1.4705,1.5522,1.4705,1.5113,227700.0],["1984-10-25",1.5113,1.5522,1.4705,1.5113,95500.0],["1984-10-26",1.5113,1.5113,1.4705,1.4705,136000.0],["1984-10-29",1.4705,1.5113,1.4297,1.4705,164600.0],["1984-10-30",1.4705,1.5113,1.4705,1.4705,154700.0],["1984-10-31",1.4705,1.5113,1.4705,1.4705,161300.0],["1984-11-01",1.4705,1.5113,1.4297,1.4705,230700.0],["1984-11-02",1.4705,1.5522,1.4705,1.5113,326800.0],["1984-11-05",1.5113,1.5522,1.4705,1.5522,235600.0],["1984-11-06",1.5522,1.593,1.5113,1.593,230700.0],["1984-11-07",1.593,1.593,1.5113,1.5113,211000.0],["1984-11-08",1.5113,1.5522,1.5113,1.5522,172500.0],["1984-11-09",1.5522,1.5522,1.5113,1.5113,169400.0],["1984-11-12",1.5113,1.5522,1.5113,1.5113,144700.0],["1984-11-13",1.5113,1.5522,1.4705,1.5113,175000.0],["1984-11-14",1.5113,1.5522,1.4705,1.5113,232600.0],["1984-11-15",1.5113,1.5522,1.5113,1.5522,172100.0],["1984-11-16",1.5522,1.5522,1.4705,1.4705,104100.0],["1984-11-19",1.4705,1.5113,1.4705,1.4705,221300.0],["1984-11-20",1.4705,1.5522,1.4705,1.5113,242300.0],["1984-11-21",1.5522,1.7156,1.5522,1.6747,750100.0],["1984-11-23",1.6747,1.7973,1.6747,1.7156,275900.0],["1984-11-26",1.7156,1.7973,1.6747,1.7156,298800.0],["1984-11-27",1.7156,1.7564,1.6747,1.7156,228000.0],["1984-11-28",1.6747,1.6747,1.593,1.593,438100.0],["1984-11-29",1.593,1.7973,1.593,1.593,201600.0],["1984-11-30",1.593,1.6339,1.5522,1.593,139400.0],["1984-12-03",1.593,1.593,1.5113,1.5522,204100.0],["1984-12-04",1.5522,1.5522,1.4705,1.4705,163900.0],["1984-12-05",1.4705,1.5522,1.4705,1.5522,218200.0],["1984-12-06",1.5522,1.593,1.5113,1.5113,204400.0],["1984-12-07",1.5113,1.5522,1.5113,1.5113,178100.0],["1984-12-10",1.5113,1.5522,1.4705,1.4705,181200.0],["1984-12-11",1.4705,1.5113,1.4705,1.4705,174500.0],["1984-12-12",1.4705,1.5113,1.4297,1.4297,181800.0],["1984-12-13",1.4297,1.5522,1.4297,1.4297,178800.0],["1984-12-14",1.4297,1.4705,1.4297,1.4297,247300.0],["1984-12-17",1.4297,1.4705,1.4297,1.4705,233800.0],["1984-12-18",1.4705,1.4705,1.4297,1.4705,290200.0],["1984-12-19",1.4705,1.5522,1.4297,1.4705,293800.0],["1984-12-20",1.4705,1.4705,1.4297,1.4297,279200.0],["1984-12-21",1.4297,1.4705,1.4297,1.4705,462800.0],["1984-12-24",1.4705,1.4705,1.4297,1.4297,203600.0],["1984-12-26",1.4297,1.4705,1.4297,1.4297,254300.0],["1984-12-27",1.4297,1.4705,1.348,1.4297,538100.0],["1984-12-28",1.4297,1.4705,1.4297,1.4297,398400.0],["1984-12-31",1.4297,1.5113,1.4297,1.5113,791000.0],["1985-01-02",1.5113,1.5113,1.4705,1.5113,99500.0],["1985-01-03",1.5113,1.5113,1.4705,1.5113,48900.0],["1985-01-04",1.5113,1.5113,1.4705,1.5113,60300.0],["1985-01-07",1.4705,1.5113,1.4705,1.4705,76300.0],["1985-01-08",1.4705,1.5113,1.4297,1.4705,155900.0],["1985-01-09",1.4705,1.5113,1.4297,1.4705,181400.0],["1985-01-10",1.5113,1.593,1.5113,1.593,266300.0],["1985-01-11",1.593,1.6747,1.5522,1.6747,293600.0],["1985-01-14",1.6747,1.7156,1.593,1.6339,237900.0],["1985-01-15",1.6747,1.7564,1.6747,1.7156,585100.0],["1985-01-16",1.7156,1.8381,1.7156,1.7973,562500.0],["1985-01-17",1.9198,1.9607,1.879,1.9607,337900.0],["1985-01-18",1.9607,2.0015,1.9198,2.0015,432200.0],["1985-01-21",2.0015,2.0832,2.0015,2.0832,258900.0],["1985-01-22",2.1649,2.2057,2.0015,2.0424,480800.0],["1985-01-23",2.0424,2.0832,2.0015,2.0832,246700.0],["1985-01-24",2.0832,2.1241,2.0424,2.0424,412400.0],["1985-01-25",2.0424,2.0832,2.0015,2.0424,387600.0],["1985-01-28",2.0015,2.0424,1.9198,1.9198,263500.0],["1985-01-29",1.9198,1.9607,1.8381,1.9198,197100.0],["1985-01-30",1.9607,2.0832,1.9198,2.0832,306000.0],["1985-01-31",2.1241,2.1241,2.0832,2.0832,158600.0],["1985-02-01",2.0832,2.1241,2.0424,2.0832,182200.0],["1985-02-04",2.0832,2.1241,2.0424,2.0832,131900.0],["1985-02-05",2.0832,2.1241,2.0424,2.0832,96300.0],["1985-02-06",2.0832,2.1241,2.0832,2.0832,80300.0],["1985-02-07",2.0832,2.1241,2.0832,2.1241,79100.0],["1985-02-08",2.0832,2.1241,2.0424,2.0424,73900.0],["1985-02-11",2.0424,2.0832,2.0424,2.0424,76700.0],["1985-02-12",2.0424,2.0832,2.0424,2.0424,71900.0],["1985-02-13",2.0424,2.0832,2.0424,2.0424,60900.0],["1985-02-14",2.0424,2.1241,2.0424,2.0832,187800.0],["1985-02-15",2.0832,2.2466,2.0424,2.0424,122900.0],["1985-02-19",2.0424,2.0832,2.0424,2.0832,70900.0],["1985-02-20",2.0832,2.0832,2.0424,2.0424,138200.0],["1985-02-21",2.0424,2.0832,2.0015,2.0424,63300.0],["1985-02-22",2.0424,2.0424,2.0015,2.0015,45400.0],["1985-02-25",2.0015,2.0424,1.9607,1.9607,94200.0],["1985-02-26",1.9607,2.0015,1.9607,1.9607,92100.0],["1985-02-27",1.9607,2.0015,1.9198,1.9607,75700.0],["1985-02-28",1.9607,2.0015,1.9198,1.9607,63100.0],["1985-03-01",1.9607,2.0424,1.9607,2.0015,268700.0],["1985-03-04",2.0015,2.0424,2.0015,2.0015,99000.0],["1985-03-05",2.0015,2.0424,1.9607,2.0015,227600.0],["1985-03-06",2.0015,2.0424,2.0015,2.0424,96900.0],["1985-03-07",2.0424,2.0424,2.0015,2.0424,161500.0],["1985-03-08",2.0424,2.0424,2.0015,2.0015,109900.0],["1985-03-11",2.0424,2.0424,2.0015,2.0015,143600.0],["1985-03-12",2.0015,2.0424,2.0015,2.0015,79500.0],["1985-03-13",2.0015,2.0424,2.0015,2.0015,129100.0],["1985-03-14",2.0015,2.0424,2.0015,2.0015,217000.0],["1985-03-15",2.0015,2.0424,2.0015,2.0015,93000.0],["1985-03-18",2.0424,2.0832,2.0015,2.0424,145800.0],["1985-03-19",2.0424,2.0832,2.0424,2.0424,82600.0],["1985-03-20",2.0424,2.0832,2.0424,2.0424,71200.0],["1985-03-21",2.0424,2.0832,2.0424,2.0424,105500.0],["1985-03-22",2.0424,2.0832,2.0424,2.0832,73900.0],["1985-03-25",2.0832,2.0832,2.0424,2.0832,66000.0],["1985-03-26",2.0424,2.0832,2.0424,2.0832,178600.0],["1985-03-27",2.0424,2.1241,2.0424,2.1241,150400.0],["1985-03-28",2.0832,2.1649,2.0832,2.1649,355600.0],["1985-03-29",2.2057,2.2874,2.1649,2.2466,270000.0],["1985-04-01",2.0832,2.1649,2.0015,2.1241,626400.0],["1985-04-02",2.1241,2.1241,2.0424,2.0832,239100.0],["1985-04-03",2.0832,2.1241,2.0832,2.1241,133500.0],["1985-04-04",2.1241,2.1649,2.1241,2.1241,99400.0],["1985-04-08",2.1241,2.1649,2.0832,2.0832,104300.0],["1985-04-09",2.0424,2.1241,2.0424,2.0832,216700.0],["1985-04-10",2.0424,2.1241,2.0424,2.0424,524700.0],["1985-04-11",2.0424,2.0832,2.0424,2.0424,92600.0],["1985-04-12",2.0424,2.1241,2.0424,2.0832,118200.0],["1985-04-15",2.0832,2.1241,2.0015,2.0832,121200.0],["1985-04-16",2.0832,2.1241,2.0832,2.0832,60600.0],["1985-04-17",2.0832,2.1241,2.0832,2.0832,96500.0],["1985-04-18",2.0832,2.1241,2.0832,2.0832,81100.0],["1985-04-19",2.0832,2.1241,2.0832,2.1241,78000.0],["1985-04-22",2.0832,2.1241,2.0832,2.0832,155000.0],["1985-04-23",2.0832,2.1241,2.0832,2.1241,161900.0],["1985-04-24",2.0832,2.1241,2.0832,2.1241,326600.0],["1985-04-25",2.0832,2.1241,2.0832,2.1241,76900.0],["1985-04-26",2.0832,2.2874,2.0832,2.2057,429000.0],["1985-04-29",2.2057,2.2466,2.1241,2.1649,327500.0],["1985-04-30",2.1649,2.2057,2.1649,2.1649,57400.0],["1985-05-01",2.1649,2.2057,2.1649,2.1649,62000.0],["1985-05-02",2.1649,2.2057,2.1241,2.2057,62000.0],["1985-05-03",2.1649,2.2466,2.1649,2.2057,195400.0],["1985-05-06",2.2057,2.2466,2.2057,2.2466,465300.0],["1985-05-07",2.2057,2.2466,2.2057,2.2466,141800.0],["1985-05-08",2.2057,2.2466,2.2057,2.2057,63800.0],["1985-05-09",2.2057,2.2466,2.2057,2.2057,93600.0],["1985-05-10",2.2057,2.2466,2.2057,2.2057,145400.0],["1985-05-13",2.2057,2.2466,2.2057,2.2466,93200.0],["1985-05-14",2.2057,2.2466,2.2057,2.2057,90800.0],["1985-05-15",2.2057,2.2466,2.2057,2.2057,151500.0],["1985-05-16",2.2057,2.2466,2.2057,2.2057,133200.0],["1985-05-17",2.2057,2.2466,2.2057,2.2057,97700.0],["1985-05-20",2.2057,2.2466,2.1649,2.2057,122700.0],["1985-05-21",2.1649,2.2057,2.1649,2.1649,245200.0],["1985-05-22",2.1649,2.2057,2.1649,2.1649,102000.0],["1985-05-23",2.1649,2.2057,2.1649,2.1649,56200.0],["1985-05-24",2.1649,2.2057,2.1649,2.2057,52900.0],["1985-05-28",2.2057,2.2057,2.1241,2.1649,260800.0],["1985-05-29",2.1649,2.2057,2.1241,2.1241,104200.0],["1985-05-30",2.1241,2.2466,2.1241,2.1649,131700.0],["1985-05-31",2.1649,2.2874,2.1649,2.2874,459300.0],["1985-06-03",2.2874,2.2874,2.2466,2.2466,107600.0],["1985-06-04",2.2466,2.2874,2.2466,2.2466,94200.0],["1985-06-05",2.2466,2.2874,2.2057,2.2057,191500.0],["1985-06-06",2.2057,2.2466,2.2057,2.2057,54200.0],["1985-06-07",2.2057,2.2466,2.2057,2.2466,60700.0],["1985-06-10",2.2057,2.2466,2.2057,2.2057,42800.0],["1985-06-11",2.2057,2.2466,2.2057,2.2466,65300.0],["1985-06-12",2.2466,2.2874,2.2057,2.2057,233700.0],["1985-06-13",2.2057,2.2466,2.2057,2.2466,43400.0],["1985-06-14",2.2057,2.2466,2.2057,2.2466,135800.0],["1985-06-17",2.2057,2.2466,2.2057,2.2057,57700.0],["1985-06-18",2.2057,2.2874,2.2057,2.2466,172300.0],["1985-06-19",2.2466,2.3691,2.2466,2.3283,409900.0],["1985-06-20",2.2874,2.41,2.2874,2.41,294700.0],["1985-06-21",2.3691,2.41,2.3283,2.41,90600.0],["1985-06-24",2.41,2.5325,2.3691,2.5325,277300.0],["1985-06-25",2.5325,2.6551,2.5325,2.6142,332900.0],["1985-06-26",2.6142,2.7368,2.6142,2.6959,238800.0],["1985-06-27",2.7368,2.7368,2.6142,2.6551,200400.0],["1985-06-28",2.6959,2.6959,2.6551,2.6551,102000.0],["1985-07-01",2.6551,2.8185,2.6551,2.7368,143400.0],["1985-07-02",2.7368,2.7776,2.6959,2.7368,88600.0],["1985-07-03",2.7776,2.7776,2.6959,2.7776,121300.0],["1985-07-05",2.7776,2.7776,2.7368,2.7776,81100.0],["1985-07-08",2.7776,2.8593,2.7368,2.7776,136000.0],["1985-07-09",2.8185,2.9001,2.7776,2.8185,190300.0],["1985-07-10",2.8185,2.8185,2.7368,2.7368,145500.0],["1985-07-11",2.7776,2.7776,2.7368,2.7368,89300.0],["1985-07-12",2.7368,2.7776,2.6959,2.6959,91500.0],["1985-07-15",2.7368,2.8185,2.6959,2.8185,140700.0],["1985-07-16",2.8185,2.8593,2.7776,2.8593,120400.0],["1985-07-17",2.8185,2.8593,2.7776,2.7776,77700.0],["1985-07-18",2.7776,2.7776,2.7368,2.7368,158700.0],["1985-07-19",2.7368,2.7368,2.6551,2.6959,269700.0],["1985-07-22",2.6959,2.7368,2.5734,2.6551,323700.0],["1985-07-23",2.6551,2.7776,2.6551,2.6551,130800.0],["1985-07-24",2.6551,2.6959,2.6551,2.6959,106100.0],["1985-07-25",2.6959,2.7368,2.6551,2.6959,145900.0],["1985-07-26",2.6551,2.7368,2.5734,2.5734,166900.0],["1985-07-29",2.5734,2.5734,2.41,2.4917,218900.0],["1985-07-30",2.5325,2.5325,2.4917,2.5325,92000.0],["1985-07-31",2.5325,2.5734,2.4917,2.5325,81500.0],["1985-08-01",2.5734,2.6142,2.5325,2.6142,74400.0],["1985-08-02",2.5734,2.6142,2.4917,2.5325,197800.0],["1985-08-05",2.4917,2.5325,2.4917,2.5325,184100.0],["1985-08-06",2.4917,2.5325,2.4917,2.4917,122200.0],["1985-08-07",2.4917,2.4917,2.4508,2.4508,72200.0],["1985-08-08",2.41,2.4917,2.41,2.4917,77000.0],["1985-08-09",2.4917,2.4917,2.4508,2.4917,54700.0],["1985-08-12",2.4508,2.4917,2.41,2.41,68600.0],["1985-08-13",2.41,2.4508,2.3691,2.41,164800.0],["1985-08-14",2.41,2.4508,2.3691,2.41,81700.0],["1985-08-15",2.4508,2.4508,2.41,2.41,54000.0],["1985-08-16",2.41,2.4508,2.3691,2.3691,96000.0],["1985-08-19",2.3691,2.4508,2.3283,2.3283,354900.0],["1985-08-20",2.3691,2.4917,2.3691,2.41,53100.0],["1985-08-21",2.3691,2.4508,2.3691,2.4508,159700.0],["1985-08-22",2.41,2.4508,2.41,2.4508,45300.0],["1985-08-23",2.41,2.4508,2.41,2.41,145600.0],["1985-08-26",2.4508,2.4508,2.3691,2.4508,498600.0],["1985-08-27",2.4508,2.4508,2.41,2.41,73100.0],["1985-08-28",2.41,2.4508,2.41,2.41,163300.0],["1985-08-29",2.41,2.4917,2.3691,2.4508,50700.0],["1985-08-30",2.4508,2.4508,2.41,2.4508,50500.0],["1985-09-03",2.4508,2.4508,2.41,2.41,124500.0],["1985-09-04",2.41,2.4508,2.41,2.41,111200.0],["1985-09-05",2.41,2.4508,2.41,2.4508,46800.0],["1985-09-06",2.41,2.4508,2.41,2.4508,44600.0],["1985-09-09",2.41,2.4508,2.3691,2.3691,60600.0],["1985-09-10",2.3691,2.41,2.3691,2.3691,54200.0],["1985-09-11",2.3691,2.41,2.3691,2.41,88800.0],["1985-09-12",2.3691,2.41,2.3283,2.3691,94400.0],["1985-09-13",2.3691,2.41,2.3283,2.3283,122600.0],["1985-09-16",2.3691,2.3691,2.3283,2.3283,64500.0],["1985-09-17",2.3283,2.3691,2.3283,2.3283,94700.0],["1985-09-18",2.3283,2.3691,2.3283,2.3283,261800.0],["1985-09-19",2.3691,2.41,2.3283,2.3691,104600.0],["1985-09-20",2.41,2.41,2.3691,2.41,110800.0],["1985-09-23",2.3691,2.4508,2.3691,2.3691,128000.0],["1985-09-24",2.3691,2.41,2.2874,2.3283,85100.0],["1985-09-25",2.3283,2.3691,2.2874,2.2874,68000.0],["1985-09-26",2.3283,2.3691,2.2874,2.2874,95300.0],["1985-09-30",2.2874,2.3283,2.2057,2.2466,111600.0],["1985-10-01",2.2466,2.3283,2.2466,2.2874,120200.0],["1985-10-02",2.2874,2.3283,2.2057,2.2057,610000.0],["1985-10-03",2.2466,2.2466,2.2057,2.2057,310000.0],["1985-10-04",2.2057,2.2466,2.2057,2.2057,73800.0],["1985-10-07",2.2057,2.2466,2.1649,2.2057,80500.0],["1985-10-08",2.2057,2.2466,2.2057,2.2057,74000.0],["1985-10-09",2.2466,2.2466,2.2057,2.2057,52100.0],["1985-10-10",2.2057,2.2466,2.1649,2.2466,224600.0],["1985-10-11",2.2057,2.2466,2.2057,2.2057,41000.0],["1985-10-14",2.2466,2.2466,2.2057,2.2057,89400.0],["1985-10-15",2.2057,2.2466,2.2057,2.2057,91300.0],["1985-10-16",2.2057,2.2466,2.2057,2.2466,61800.0],["1985-10-17",2.2874,2.2874,2.2057,2.2466,122200.0],["1985-10-18",2.2466,2.2874,2.2057,2.2466,52100.0],["1985-10-21",2.2057,2.2466,2.2057,2.2057,46300.0],["1985-10-22",2.2057,2.2466,2.2057,2.2057,71300.0],["1985-10-23",2.2057,2.2466,2.2057,2.2057,92700.0],["1985-10-24",2.2057,2.2466,2.1241,2.2057,103100.0],["1985-10-25",2.1649,2.2057,2.1649,2.1649,48400.0],["1985-10-28",2.1649,2.2466,2.1649,2.2466,129200.0],["1985-10-29",2.2466,2.3691,2.2057,2.3283,320400.0],["1985-10-30",2.41,2.41,2.3691,2.41,161300.0],["1985-10-31",2.41,2.4508,2.3691,2.3691,173500.0],["1985-11-01",2.3691,2.4508,2.3691,2.41,115700.0],["1985-11-04",2.41,2.4508,2.41,2.4508,222100.0],["1985-11-05",2.41,2.4508,2.41,2.4508,97000.0],["1985-11-06",2.41,2.4508,2.41,2.4508,186300.0],["1985-11-07",2.4508,2.5325,2.4508,2.5325,427200.0],["1985-11-08",2.5325,2.6959,2.4917,2.6551,312700.0],["1985-11-11",2.6551,2.6959,2.6142,2.6142,227500.0],["1985-11-12",2.6551,2.6551,2.6142,2.6142,140400.0],["1985-11-13",2.6142,2.6551,2.4917,2.5325,149600.0],["1985-11-14",2.5325,2.6142,2.5325,2.5734,112200.0],["1985-11-15",2.5734,2.6142,2.5325,2.5325,89300.0],["1985-11-18",2.5325,2.6142,2.5325,2.6142,365800.0],["1985-11-19",2.5734,2.6551,2.5734,2.6142,176500.0],["1985-11-20",2.6142,2.6551,2.5325,2.5734,136400.0],["1985-11-21",2.5734,2.6142,2.5325,2.5734,372700.0],["1985-11-22",2.5734,2.6142,2.5325,2.5734,198500.0],["1985-11-25",2.5734,2.6959,2.5325,2.6959,385300.0],["1985-11-26",2.6551,2.6551,2.5734,2.6142,60900.0],["1985-11-27",2.6142,2.6551,2.5734,2.6142,209600.0],["1985-11-29",2.6551,2.6551,2.6142,2.6551,175900.0],["1985-12-02",2.6551,2.7368,2.6142,2.6551,440500.0],["1985-12-03",2.6551,2.6551,2.6142,2.6142,128100.0],["1985-12-04",2.6142,2.7368,2.5734,2.5734,126100.0],["1985-12-05",2.5734,2.6551,2.5734,2.6142,144900.0],["1985-12-06",2.6142,2.6551,2.5734,2.6142,94800.0],["1985-12-09",2.5734,2.6142,2.5734,2.5734,307900.0],["1985-12-10",2.5734,2.6142,2.5325,2.6142,704200.0],["1985-12-11",2.5734,2.6142,2.5325,2.5734,100700.0],["1985-12-12",2.5734,2.6551,2.5734,2.6142,397900.0],["1985-12-13",2.6142,2.6959,2.6142,2.6551,379500.0],["1985-12-16",2.6142,2.6959,2.6142,2.6142,228600.0],["1985-12-17",2.6142,2.6551,2.6142,2.6142,369700.0],["1985-12-18",2.6142,2.6551,2.5734,2.6142,209600.0],["1985-12-19",2.6142,2.6142,2.5325,2.5325,156100.0],["1985-12-20",2.5325,2.6142,2.5325,2.6142,298500.0],["1985-12-23",2.5734,2.6142,2.4917,2.5734,175300.0],["1985-12-24",2.5325,2.5734,2.4917,2.5325,154700.0],["1985-12-26",2.5325,2.5734,2.5325,2.5325,95100.0],["1985-12-27",2.5734,2.5734,2.5325,2.5325,154200.0],["1985-12-30",2.5325,2.5325,2.4508,2.4917,189100.0],["1985-12-31",2.4508,2.4917,2.3691,2.4508,313500.0],["1986-01-02",2.4917,2.5734,2.4508,2.5325,158900.0],["1986-01-03",2.5734,2.6551,2.5734,2.6551,223500.0],["1986-01-06",2.6551,2.6551,2.6142,2.6551,69300.0],["1986-01-07",2.6551,2.6551,2.6142,2.6551,126300.0],["1986-01-08",2.6959,2.8593,2.6551,2.7776,781900.0],["1986-01-09",2.7368,2.7776,2.6142,2.7368,129900.0],["1986-01-10",2.7368,2.7368,2.6959,2.6959,119700.0],["1986-01-13",2.6959,2.7776,2.6551,2.7776,215600.0],["1986-01-14",2.7776,3.1861,2.7776,3.1452,663900.0],["1986-01-15",3.1044,3.1044,2.9818,3.1044,251700.0],["1986-01-16",3.1044,3.1452,3.0227,3.1044,377600.0],["1986-01-17",3.1044,3.2269,3.0635,3.1861,180800.0],["1986-01-20",3.2269,3.2269,3.1044,3.1861,637200.0],["1986-01-21",3.1452,3.3495,3.1452,3.2678,273100.0],["1986-01-22",3.2678,3.3495,3.1861,3.1861,692600.0],["1986-01-23",3.2269,3.3086,3.2269,3.2678,163900.0],["1986-01-24",3.2269,3.3903,3.2269,3.3495,343400.0],["1986-01-27",3.3495,3.6354,3.3495,3.5946,547200.0],["1986-01-28",3.5946,3.7171,3.5946,3.7171,494500.0],["1986-01-29",3.7171,3.7579,3.5537,3.5946,239600.0],["1986-01-30",3.5129,3.5537,3.472,3.472,145100.0],["1986-01-31",3.472,3.5129,3.4312,3.4312,100200.0],["1986-02-03",3.472,3.6354,3.4312,3.5946,277200.0],["1986-02-04",3.5946,3.5946,3.5129,3.5129,108400.0],["1986-02-05",3.5537,3.5537,3.5129,3.5129,138800.0],["1986-02-06",3.5129,3.5946,3.5129,3.5537,162400.0],["1986-02-07",3.5129,3.5537,3.472,3.472,94600.0],["1986-02-10",3.472,3.5129,3.4312,3.4312,141600.0],["1986-02-11",3.4312,3.472,3.4312,3.472,184000.0],["1986-02-12",3.4312,3.5537,3.4312,3.5537,614900.0],["1986-02-13",3.5946,3.5946,3.5129,3.5537,131400.0],["1986-02-14",3.5537,3.5537,3.5129,3.5537,64800.0],["1986-02-18",3.5129,3.5537,3.472,3.472,94800.0],["1986-02-19",3.472,3.5537,3.4312,3.5537,145300.0],["1986-02-20",3.5537,3.5946,3.5129,3.5537,159500.0],["1986-02-21",3.5946,3.7171,3.5946,3.6762,655900.0],["1986-02-24",3.6763,3.7171,3.6354,3.6354,234500.0],["1986-02-25",3.6354,3.6762,3.5129,3.5129,172500.0],["1986-02-26",3.5537,3.5537,3.3495,3.3903,105000.0],["1986-02-27",3.7579,4.0439,3.6762,4.0439,655900.0],["1986-02-28",4.0847,4.1256,3.9213,3.9622,530700.0],["1986-03-03",3.9213,3.9622,3.8396,3.8805,293900.0],["1986-03-04",3.8396,3.9622,3.8396,3.9213,343600.0],["1986-03-05",3.9213,3.9622,3.8805,3.9213,163800.0],["1986-03-06",3.9622,4.0847,3.9213,4.0439,576700.0],["1986-03-07",4.0439,4.289,3.9213,4.2481,372900.0],["1986-03-10",4.2481,4.3706,4.2481,4.3706,325000.0],["1986-03-11",4.3707,4.4523,4.3298,4.4523,251300.0],["1986-03-12",4.4932,4.5749,4.4523,4.4932,696600.0],["1986-03-13",4.534,4.534,4.4115,4.4523,201000.0],["1986-03-14",4.4523,4.4932,4.1256,4.4523,191800.0],["1986-03-17",4.289,4.289,4.1664,4.2481,467100.0],["1986-03-18",4.2481,4.289,4.2073,4.2481,286600.0],["1986-03-19",4.289,4.3298,4.2481,4.2481,289300.0],["1986-03-20",4.2481,4.289,4.2073,4.2481,318300.0],["1986-03-21",4.2481,4.2481,4.1664,4.1664,285200.0],["1986-03-24",4.2073,4.2073,3.9213,4.0439,285800.0],["1986-03-25",4.003,4.1664,4.003,4.1256,216900.0],["1986-03-26",4.1256,4.289,4.1256,4.2481,390700.0],["1986-03-27",4.289,4.3707,4.289,4.3298,485600.0],["1986-03-31",4.289,4.534,4.2481,4.534,873800.0],["1986-04-01",4.534,4.534,4.4115,4.4115,745200.0],["1986-04-02",4.4115,4.534,4.3707,4.534,347000.0],["1986-04-03",4.4932,4.5749,4.4932,4.4932,400300.0],["1986-04-04",4.4932,4.534,4.4523,4.534,254400.0],["1986-04-07",4.4932,4.534,4.289,4.3298,251900.0],["1986-04-08",4.3298,4.4115,4.003,4.3298,451900.0],["1986-04-09",4.3706,4.534,4.3298,4.4115,263300.0],["1986-04-10",4.4115,4.4932,4.3706,4.4115,639600.0],["1986-04-11",4.4115,4.4523,4.289,4.289,259700.0],["1986-04-14",4.289,4.4115,4.289,4.4115,152000.0],["1986-04-15",4.3707,4.4115,4.3298,4.3298,99300.0],["1986-04-16",4.3298,4.4115,4.3298,4.4115,510100.0],["1986-04-17",4.3707,4.4932,4.3298,4.4523,382100.0],["1986-04-18",4.4523,4.4932,4.4115,4.4932,265100.0],["1986-04-21",4.4932,4.4932,4.289,4.4523,130200.0],["1986-04-22",4.4523,4.4932,4.3298,4.3706,237300.0],["1986-04-23",4.3298,4.3706,4.2481,4.2481,150100.0],["1986-04-24",4.2481,4.289,4.1664,4.2073,174000.0],["1986-04-25",4.2073,4.2481,4.2073,4.2481,104300.0],["1986-04-28",4.2481,4.2481,4.0847,4.1256,277800.0],["1986-04-29",4.1256,4.1256,3.7988,4.003,689300.0],["1986-04-30",3.9213,4.1256,3.8805,4.1256,465300.0],["1986-05-01",3.9622,4.0847,3.9622,4.0847,198800.0],["1986-05-02",4.1256,4.1664,4.0847,4.0847,120300.0],["1986-05-05",4.0847,4.1256,4.0439,4.0847,403800.0],["1986-05-06",4.0847,4.1256,4.0847,4.0847,62000.0],["1986-05-07",4.0847,4.1256,4.0439,4.0847,74000.0],["1986-05-08",4.0847,4.0847,4.003,4.0847,131600.0],["1986-05-09",4.0439,4.0847,4.003,4.0439,115300.0],["1986-05-12",4.003,4.0847,3.9213,4.0439,247200.0],["1986-05-13",4.003,4.0439,3.9622,4.003,164600.0],["1986-05-14",4.003,4.0847,4.003,4.0439,211800.0],["1986-05-15",4.0847,4.1256,4.0439,4.0439,442300.0],["1986-05-16",4.1256,4.1256,4.003,4.0439,932600.0],["1986-05-19",4.0439,4.0439,4.003,4.0439,52700.0],["1986-05-20",4.003,4.0439,3.9622,4.003,64800.0],["1986-05-21",3.9622,4.003,3.9213,3.9622,70200.0],["1986-05-22",3.9622,3.9622,3.8396,3.9213,89700.0],["1986-05-23",3.8805,3.9213,3.8396,3.9213,590300.0],["1986-05-27",3.8805,3.9622,3.8805,3.9622,146900.0],["1986-05-28",4.003,4.0847,4.003,4.0847,277200.0],["1986-05-29",4.0439,4.0847,3.9622,4.003,77000.0],["1986-05-30",3.9622,4.0439,3.9622,4.003,228300.0],["1986-06-02",4.0439,4.2073,4.003,4.003,305000.0],["1986-06-03",4.003,4.0439,4.003,4.003,104000.0],["1986-06-04",4.003,4.0439,4.003,4.003,314600.0],["1986-06-05",4.003,4.0847,3.9213,3.9622,544800.0],["1986-06-06",3.9622,4.0439,3.9622,4.003,111800.0],["1986-06-09",4.003,4.0439,3.9622,4.003,202700.0],["1986-06-10",3.9622,4.1256,3.9622,4.0847,632500.0],["1986-06-11",4.0847,4.2073,4.0847,4.1664,267200.0],["1986-06-12",4.1256,4.2073,4.1256,4.1664,216600.0],["1986-06-13",4.1664,4.534,4.1664,4.289,338300.0],["1986-06-16",4.289,4.3706,4.003,4.3706,184000.0],["1986-06-17",4.003,4.3706,3.9622,4.003,1025000.0],["1986-06-18",4.003,4.0439,3.8396,3.8805,1100000.0],["1986-06-19",3.8805,3.9213,3.7988,3.8805,307200.0],["1986-06-20",3.9213,3.9213,3.8396,3.8805,139800.0],["1986-06-23",3.9213,3.9213,3.8805,3.8805,139300.0],["1986-06-24",3.9213,3.9213,3.8396,3.8396,194200.0],["1986-06-25",3.8396,3.9213,3.8396,3.8805,148800.0],["1986-06-26",3.8396,3.8805,3.7579,3.8396,470100.0],["1986-06-27",3.8396,3.8805,3.8396,3.8396,178700.0],["1986-06-30",3.7988,3.9213,3.7579,3.8805,172500.0],["1986-07-01",3.8805,3.8805,3.7988,3.8396,139800.0],["1986-07-02",3.9213,4.0439,3.8805,4.0439,397100.0],["1986-07-03",4.003,4.0847,3.9213,3.9622,485700.0],["1986-07-07",3.9622,3.9622,3.8805,3.8805,100200.0],["1986-07-08",3.8396,3.8396,3.7171,3.7988,228400.0],["1986-07-09",3.7988,3.8805,3.7988,3.8396,129600.0],["1986-07-10",3.8396,3.8805,3.7579,3.8396,190700.0],["1986-07-11",3.8396,3.9213,3.7988,3.9213,681200.0],["1986-07-14",3.9213,4.0439,3.9213,4.0439,459600.0],["1986-07-15",4.003,4.003,3.7988,3.8396,333600.0],["1986-07-16",3.8805,3.9213,3.8805,3.9213,148400.0],["1986-07-17",3.9213,4.003,3.9213,4.003,119800.0],["1986-07-18",4.003,4.003,3.9622,4.003,332800.0],["1986-07-21",3.9622,4.003,3.9622,3.9622,104000.0],["1986-07-22",3.9622,4.0847,3.9622,4.0847,293700.0],["1986-07-23",4.0439,4.0847,4.003,4.0847,133200.0],["1986-07-24",4.0439,4.0847,3.9622,4.003,193700.0],["1986-07-25",4.003,4.003,3.9622,4.003,633900.0],["1986-07-28",3.9622,4.003,3.9622,4.003,88500.0],["1986-07-29",3.9622,4.0847,3.9213,4.003,109600.0],["1986-07-30",3.9622,3.9622,3.8396,3.9213,122400.0],["1986-07-31",3.8805,3.9213,3.8396,3.8805,60100.0],["1986-08-01",3.8396,3.8805,3.7579,3.8396,210000.0],["1986-08-04",3.7988,3.7988,3.7171,3.7579,392400.0],["1986-08-05",3.7171,3.8396,3.7171,3.7988,217100.0],["1986-08-06",3.7579,3.8396,3.7579,3.7988,251900.0],["1986-08-07",3.7988,3.8396,3.7988,3.7988,50200.0],["1986-08-08",3.8396,3.8396,3.7988,3.7988,26000.0],["1986-08-11",3.7988,3.8396,3.7579,3.8396,117400.0],["1986-08-12",3.7988,3.8805,3.7988,3.8396,159000.0],["1986-08-13",3.8396,3.9622,3.7579,3.9213,162500.0],["1986-08-14",3.9622,4.003,3.9213,3.9622,210800.0],["1986-08-15",3.9622,4.003,3.9622,3.9622,114300.0],["1986-08-18",3.9622,4.003,3.9213,4.003,123600.0],["1986-08-19",3.9622,4.003,3.9213,4.003,340800.0],["1986-08-20",3.9622,4.0439,3.9213,4.003,175000.0],["1986-08-21",4.003,4.1256,3.9622,3.9622,444300.0],["1986-08-22",3.9622,3.9622,3.9213,3.9622,819700.0],["1986-08-25",3.9213,4.003,3.9213,3.9213,96600.0],["1986-08-26",3.9213,3.9622,3.8805,3.9622,123800.0],["1986-08-27",3.9213,3.9622,3.8805,3.9213,478400.0],["1986-08-28",3.9213,4.003,3.8805,4.003,517400.0],["1986-08-29",4.003,4.0847,4.003,4.0847,136500.0],["1986-09-02",4.0847,4.0847,3.9622,3.9622,101100.0],["1986-09-03",3.9622,3.9622,3.7171,3.9213,83000.0],["1986-09-04",3.8805,3.9622,3.8805,3.9213,89400.0],["1986-09-05",3.9213,3.9213,3.7579,3.7988,164300.0],["1986-09-08",3.7988,3.7988,3.6762,3.6762,709500.0],["1986-09-09",3.6762,3.7171,3.5537,3.5946,165400.0],["1986-09-10",3.5537,3.6354,3.5537,3.6354,485500.0],["1986-09-11",3.5946,3.6354,3.5129,3.5946,318300.0],["1986-09-12",3.5537,3.6354,3.5129,3.6354,96300.0],["1986-09-15",3.6354,3.6354,3.3495,3.4312,450700.0],["1986-09-16",3.3903,3.3903,3.1452,3.3495,520400.0],["1986-09-17",3.6762,4.2073,3.6762,4.003,1560000.0],["1986-09-18",4.0847,4.2073,3.9622,4.0439,516300.0],["1986-09-19",4.0439,4.0439,3.9622,4.003,151000.0],["1986-09-22",4.0439,4.1256,4.003,4.0847,239900.0],["1986-09-23",4.0847,4.2073,4.0847,4.1664,203200.0],["1986-09-24",4.2073,4.6566,4.1664,4.4115,673900.0],["1986-09-25",4.4115,4.4523,4.2481,4.4115,151300.0],["1986-09-26",4.3298,4.3707,4.289,4.3298,91800.0],["1986-09-29",4.3298,4.3298,4.2073,4.289,114100.0],["1986-09-30",4.2481,4.3298,4.2073,4.2481,332700.0],["1986-10-01",4.2481,4.289,4.2073,4.289,236800.0],["1986-10-02",4.2481,4.289,4.2073,4.2481,327500.0],["1986-10-03",4.2073,4.2481,4.2073,4.2481,67700.0],["1986-10-06",4.2481,4.2481,4.1664,4.1664,59900.0],["1986-10-07",4.1256,4.1664,4.0847,4.1256,67700.0],["1986-10-08",4.1664,4.2073,4.1664,4.2073,116700.0],["1986-10-09",4.2481,4.289,4.2073,4.289,424800.0],["1986-10-10",4.2481,4.289,4.2481,4.2481,80100.0],["1986-10-13",4.2073,4.289,4.2073,4.2481,57700.0],["1986-10-14",4.289,4.289,4.2481,4.2481,90600.0],["1986-10-15",4.2481,4.289,4.2073,4.289,126600.0],["1986-10-16",4.4523,4.5749,4.4115,4.4523,879500.0],["1986-10-17",4.4115,4.4932,4.3707,4.4523,263300.0],["1986-10-20",4.4115,4.534,4.4115,4.4932,199400.0],["1986-10-21",4.534,4.6157,4.534,4.5749,479600.0],["1986-10-22",4.5749,4.6157,4.534,4.5749,1270000.0],["1986-10-23",4.6157,4.6157,4.4523,4.534,652700.0],["1986-10-24",4.5749,4.7791,4.534,4.7791,583100.0],["1986-10-27",4.7383,4.7791,4.6974,4.7791,231500.0],["1986-10-28",4.8608,4.9834,4.6157,4.9017,778500.0],["1986-10-29",4.9017,5.0651,4.9017,5.0651,400100.0],["1986-10-30",5.1059,5.2284,4.9834,5.0242,538300.0],["1986-10-31",5.0242,5.0651,4.9017,4.9425,301600.0],["1986-11-03",4.9834,5.0651,4.9425,5.0651,288900.0],["1986-11-04",5.1059,5.1059,5.0651,5.0651,259500.0],["1986-11-05",5.1059,5.2693,5.0651,5.2284,623200.0],["1986-11-06",5.2284,5.3101,5.2284,5.2284,385600.0],["1986-11-07",5.2284,5.2693,5.1467,5.1876,480700.0],["1986-11-10",5.1059,5.1059,5.0242,5.1059,226600.0],["1986-11-11",5.0651,5.1876,5.0651,5.1876,409800.0],["1986-11-12",5.1467,5.2284,5.1059,5.1876,1030000.0],["1986-11-13",5.2284,5.4327,5.2284,5.2693,419700.0],["1986-11-14",5.2693,5.4735,5.2284,5.3918,317100.0],["1986-11-17",5.351,5.3918,5.3101,5.351,236200.0],["1986-11-18",5.351,5.3918,5.2284,5.2284,250700.0],["1986-11-19",5.2284,5.2693,5.1059,5.1467,1210000.0],["1986-11-20",5.1467,5.1876,5.1059,5.1876,180500.0],["1986-11-21",5.1467,5.2284,5.1467,5.1876,129900.0],["1986-11-24",5.1876,5.2693,5.1876,5.2693,212900.0],["1986-11-25",5.2284,5.2693,5.2284,5.2284,151900.0],["1986-11-26",5.1876,5.3101,5.1876,5.2284,108300.0],["1986-11-28",5.2284,5.2693,5.2284,5.2284,86900.0],["1986-12-01",5.2284,5.2284,5.1467,5.2284,484700.0],["1986-12-02",5.1876,5.2693,5.1876,5.2693,281600.0],["1986-12-03",5.2284,5.2284,5.1876,5.2284,140400.0],["1986-12-04",5.2284,5.2284,5.1467,5.1467,477500.0],["1986-12-05",5.1467,5.2284,5.1059,5.2284,361900.0],["1986-12-08",5.1876,5.1876,5.0651,5.1876,169100.0],["1986-12-09",5.1876,5.2284,5.1467,5.1467,191400.0],["1986-12-10",5.1467,5.4327,5.1467,5.4327,1550000.0],["1986-12-11",5.4735,5.6778,5.4735,5.5144,805000.0],["1986-12-12",5.5144,5.5552,5.3918,5.5552,298400.0],["1986-12-15",5.4735,5.5552,5.4735,5.5552,397200.0],["1986-12-16",5.5552,5.5552,5.5144,5.5552,119600.0],["1986-12-17",5.5144,5.5552,5.4735,5.5144,276700.0],["1986-12-18",5.4327,5.5552,5.4327,5.5144,418700.0],["1986-12-19",5.4735,5.5144,5.3918,5.4327,559500.0],["1986-12-22",5.3101,5.351,5.1876,5.2693,843600.0],["1986-12-23",5.2693,5.3101,5.2284,5.2284,474200.0],["1986-12-24",5.2693,5.2693,5.1467,5.2284,154700.0],["1986-12-26",5.2693,5.5144,5.1467,5.1876,173300.0],["1986-12-29",5.1467,5.2284,4.9425,5.1876,234100.0],["1986-12-30",5.0651,5.0651,4.9425,5.0242,658100.0],["1986-12-31",5.0242,5.1059,4.9425,5.1059,276000.0],["1987-01-02",5.1059,5.2693,5.1059,5.2693,64700.0],["1987-01-05",5.3101,5.3918,5.2693,5.3918,107800.0],["1987-01-06",5.3918,5.4327,5.3101,5.3918,88300.0],["1987-01-07",5.351,5.3918,5.2693,5.3918,160600.0],["1987-01-08",5.3918,5.4327,5.2693,5.3101,106900.0],["1987-01-09",5.3101,5.351,5.1467,5.2693,260400.0],["1987-01-12",5.2284,5.351,5.2284,5.3101,249200.0],["1987-01-13",5.3101,5.3101,5.2284,5.2284,220800.0],["1987-01-14",5.2284,5.2284,5.1876,5.2284,153800.0],["1987-01-15",5.1876,5.2284,5.1467,5.2284,208100.0],["1987-01-16",5.2693,5.2693,5.1876,5.2284,191700.0],["1987-01-19",5.1467,5.2284,5.1059,5.2284,78800.0],["1987-01-20",5.1876,5.2284,5.0651,5.1467,236700.0],["1987-01-21",5.1059,5.1876,5.0651,5.1467,94400.0],["1987-01-22",5.1876,5.4327,5.1876,5.3918,337200.0],["1987-01-23",5.4735,5.5552,5.2284,5.2284,253200.0],["1987-01-26",5.2284,5.2693,5.1467,5.1467,144700.0],["1987-01-27",5.2693,5.5552,5.2284,5.4735,489400.0],["1987-01-28",5.5144,5.5961,5.4735,5.5552,1050000.0],["1987-01-29",5.5552,5.7595,5.5144,5.7186,957100.0],["1987-01-30",5.7186,5.7595,5.6778,5.6778,162200.0],["1987-02-02",5.6778,5.7595,5.6369,5.6778,264100.0],["1987-02-03",5.6778,5.8003,5.6778,5.7186,171300.0],["1987-02-04",5.7595,5.8003,5.6778,5.7186,146000.0],["1987-02-05",5.6778,5.7186,5.5144,5.6369,161200.0],["1987-02-06",5.6369,5.6369,5.5144,5.5144,90400.0],["1987-02-09",5.5552,5.5552,5.4327,5.4735,155600.0],["1987-02-10",5.4327,5.4735,5.3918,5.4327,297900.0],["1987-02-11",5.4735,5.6369,5.4735,5.6369,625400.0],["1987-02-12",5.6369,5.6778,5.5961,5.6369,117300.0],["1987-02-13",5.6369,5.6778,5.5961,5.5961,231200.0],["1987-02-17",5.5961,5.7186,5.5552,5.7186,170100.0],["1987-02-18",5.7186,5.8411,5.7186,5.8411,290600.0],["1987-02-19",5.882,5.9228,5.8003,5.8411,221800.0],["1987-02-20",5.8003,5.8411,5.7595,5.8411,144200.0],["1987-02-23",5.8003,5.8412,5.7595,5.8003,131100.0],["1987-02-24",5.7595,5.8003,5.7186,5.7595,122400.0],["1987-02-25",5.7186,5.8412,5.6778,5.8003,302300.0],["1987-02-26",5.8003,5.8412,5.7595,5.8003,96700.0],["1987-02-27",5.8411,5.882,5.8003,5.8411,281300.0],["1987-03-02",5.8412,5.8412,5.8003,5.8003,235300.0],["1987-03-03",5.8003,5.8412,5.7595,5.8003,138500.0],["1987-03-04",5.8003,6.0045,5.8003,6.0045,474100.0],["1987-03-05",6.0045,6.0045,5.882,5.882,388100.0],["1987-03-06",5.8411,5.9228,5.8411,5.882,169300.0],["1987-03-09",5.8003,5.8412,5.7595,5.7595,113000.0],["1987-03-10",5.8003,5.8003,5.6778,5.7595,144600.0],["1987-03-11",5.7186,5.8003,5.6778,5.7595,173500.0],["1987-03-12",5.8003,5.8412,5.7595,5.8003,110500.0],["1987-03-13",6.1679,6.5355,6.1271,6.413,809100.0],["1987-03-16",6.2905,6.2905,6.1271,6.1679,484200.0],["1987-03-17",6.0862,6.0862,6.0045,6.0454,305500.0],["1987-03-18",6.0045,6.0862,6.0045,6.0454,429400.0],["1987-03-19",6.0862,6.2088,6.0045,6.2088,276900.0],["1987-03-20",6.1679,6.4539,6.1679,6.3722,284200.0],["1987-03-23",6.2905,6.2905,6.1679,6.2905,150800.0],["1987-03-24",6.2905,6.3722,6.2496,6.2496,222900.0],["1987-03-25",6.2905,6.2905,6.1679,6.2088,88400.0],["1987-03-26",6.2088,6.3722,6.1679,6.2905,184600.0],["1987-03-27",6.2496,6.2905,6.1679,6.2088,331900.0],["1987-03-30",5.9637,6.0862,5.882,6.0454,300000.0],["1987-03-31",6.0454,6.0454,5.9637,6.0454,86100.0],["1987-04-01",5.9637,6.0862,5.9637,6.0454,236000.0],["1987-04-02",6.1271,6.2088,6.0862,6.2088,222800.0],["1987-04-03",6.2905,6.2905,6.2088,6.2905,153400.0],["1987-04-06",6.2905,6.3313,6.2088,6.2905,521100.0],["1987-04-07",6.2905,6.2905,6.0454,6.0862,217200.0],["1987-04-08",6.0862,6.1679,5.9637,6.0045,509800.0],["1987-04-09",5.9637,6.0045,5.882,5.9228,624200.0],["1987-04-10",5.9228,5.9637,5.882,5.9637,178900.0],["1987-04-13",5.882,5.9228,5.8411,5.882,184300.0],["1987-04-14",5.8411,5.8411,5.5961,5.5961,276400.0],["1987-04-15",5.6778,5.8003,5.6369,5.7595,235300.0],["1987-04-16",5.7595,5.9637,5.7595,5.882,194600.0],["1987-04-20",5.882,5.882,5.7595,5.7595,355500.0],["1987-04-21",5.7186,5.882,5.7186,5.8411,252600.0],["1987-04-22",5.8412,5.8412,5.7595,5.8003,170100.0],["1987-04-23",5.8003,5.882,5.8003,5.882,212400.0],["1987-04-24",5.882,5.9228,5.8003,5.882,208200.0],["1987-04-27",5.882,5.882,5.7595,5.8411,339600.0],["1987-04-28",5.882,6.0045,5.8412,5.9228,387400.0],["1987-04-29",5.882,6.2088,5.882,6.2088,564200.0],["1987-04-30",6.1679,6.2088,6.1271,6.1679,191500.0],["1987-05-01",6.1271,6.1679,6.0862,6.1679,206000.0],["1987-05-04",6.1679,6.2088,6.1271,6.1679,834700.0],["1987-05-05",6.1679,6.3313,6.1679,6.2905,551000.0],["1987-05-06",6.2905,6.413,6.2905,6.3313,296900.0],["1987-05-07",6.2905,6.2905,6.2088,6.2905,364500.0],["1987-05-08",6.2905,6.3313,6.2496,6.2496,144500.0],["1987-05-11",6.2496,6.3722,6.2088,6.3722,195100.0],["1987-05-12",6.3313,6.3313,6.2905,6.2905,984200.0],["1987-05-13",6.2496,6.2905,6.1679,6.2088,249200.0],["1987-05-14",6.2088,6.2088,6.1271,6.1271,197000.0],["1987-05-15",6.0862,6.0862,6.0045,6.0045,90500.0],["1987-05-18",5.9637,6.0045,5.8412,5.9228,286800.0],["1987-05-19",5.882,5.882,5.7595,5.8003,188700.0],["1987-05-20",5.8003,5.8003,5.7186,5.8003,110800.0],["1987-05-21",5.7595,5.882,5.7595,5.8411,91000.0],["1987-05-22",5.8003,5.8411,5.8003,5.8411,53700.0],["1987-05-26",5.9637,6.0045,5.882,5.9228,244400.0],["1987-05-27",5.9228,6.0454,5.882,6.0045,242700.0],["1987-05-28",6.0045,6.1271,6.0045,6.0862,421100.0],["1987-05-29",6.0862,6.2088,6.0862,6.1271,178800.0],["1987-06-01",6.2088,6.2496,6.1679,6.2496,95200.0],["1987-06-02",6.2905,6.3313,6.2088,6.2088,255300.0],["1987-06-03",6.2088,6.2088,6.1679,6.1679,109700.0],["1987-06-04",6.2088,6.2088,6.1679,6.2088,79400.0],["1987-06-05",6.1679,6.2088,6.1271,6.1679,76400.0],["1987-06-08",6.1271,6.1679,6.0862,6.1271,79400.0],["1987-06-09",6.1271,6.1679,6.1271,6.1679,144400.0],["1987-06-10",6.2088,6.2905,6.1679,6.2905,325800.0],["1987-06-11",6.2905,6.2905,6.2496,6.2905,62400.0],["1987-06-12",6.3722,6.413,6.3313,6.3722,126800.0],["1987-06-15",6.3722,6.413,6.3722,6.3722,94900.0],["1987-06-16",6.413,6.413,6.3722,6.413,170700.0],["1987-06-17",6.3722,6.413,6.3722,6.3722,127700.0],["1987-06-18",5.9637,6.1271,5.882,6.0454,1290000.0],["1987-06-19",6.0454,6.0862,5.9228,6.0862,391300.0],["1987-06-22",6.0862,6.2088,6.0862,6.1271,168600.0],["1987-06-23",6.1271,6.2088,6.0862,6.1271,134200.0],["1987-06-24",6.1271,6.1679,6.0862,6.1271,683500.0],["1987-06-25",6.1271,6.1679,6.0862,6.0862,212900.0],["1987-06-26",6.1271,6.1271,6.0045,6.0454,52500.0],["1987-06-29",6.0045,6.0862,6.0045,6.0454,106700.0],["1987-06-30",6.0454,6.0862,6.0454,6.0454,125700.0],["1987-07-01",6.0862,6.1271,6.0454,6.0862,346400.0],["1987-07-02",6.0862,6.1679,6.0862,6.1271,62000.0],["1987-07-06",6.1271,6.1679,6.1271,6.1271,57300.0],["1987-07-07",6.0862,6.1271,6.0862,6.1271,115700.0],["1987-07-08",6.1679,6.2088,6.0045,6.0862,713100.0],["1987-07-09",6.0454,6.0862,6.0045,6.0862,74100.0],["1987-07-10",6.0454,6.1271,6.0454,6.0862,131700.0],["1987-07-13",6.0862,6.1271,6.0454,6.0862,45400.0],["1987-07-14",6.1271,6.1271,6.0862,6.0862,72700.0],["1987-07-15",6.0454,6.1271,6.0454,6.1271,56600.0],["1987-07-16",6.0862,6.0862,6.0045,6.0454,51100.0],["1987-07-17",6.0045,6.0045,5.5144,5.5552,738000.0],["1987-07-20",5.5552,5.5552,5.1467,5.1467,2000000.0],["1987-07-21",5.0651,5.2693,4.9834,5.2693,540400.0],["1987-07-22",5.3101,5.3918,5.1876,5.2284,1930000.0],["1987-07-23",5.2284,5.2284,5.1059,5.1467,250100.0],["1987-07-24",5.1467,5.1876,5.1059,5.1467,219700.0],["1987-07-27",5.1876,5.3101,5.1467,5.2693,535900.0],["1987-07-28",5.2693,5.351,5.2693,5.2693,562100.0],["1987-07-29",5.3101,5.4327,5.2693,5.4327,470800.0],["1987-07-30",5.4735,5.5144,5.4327,5.5144,328400.0],["1987-07-31",5.5144,5.5144,5.4735,5.4735,102000.0],["1987-08-03",5.5144,5.5144,5.351,5.351,106700.0],["1987-08-04",5.3101,5.3918,5.3101,5.3101,310200.0],["1987-08-05",5.3101,5.5144,5.3101,5.5144,194300.0],["1987-08-06",5.4735,5.5144,5.4327,5.5144,363200.0],["1987-08-07",5.5144,5.5552,5.4735,5.5144,103000.0],["1987-08-10",5.5144,5.5144,5.4735,5.5144,79000.0],["1987-08-11",5.5552,5.5961,5.5552,5.5961,264200.0],["1987-08-12",5.5961,5.6369,5.5961,5.5961,128100.0],["1987-08-13",5.6369,5.7186,5.5961,5.6778,133300.0],["1987-08-14",5.7186,5.882,5.7186,5.882,150300.0],["1987-08-17",5.8003,5.882,5.8003,5.882,57100.0],["1987-08-18",5.8003,5.8003,5.7186,5.7186,50000.0],["1987-08-19",5.7186,5.7595,5.5552,5.5961,57400.0],["1987-08-20",5.6369,5.7595,5.6369,5.7595,189100.0],["1987-08-21",5.7595,5.8003,5.6778,5.7186,207700.0],["1987-08-24",5.6778,5.7186,5.5552,5.6369,470200.0],["1987-08-25",5.5961,5.6778,5.5961,5.6778,30500.0],["1987-08-26",5.6778,5.6778,5.5144,5.5552,405700.0],["1987-08-27",5.5961,5.6369,5.5552,5.5961,297900.0],["1987-08-28",5.5961,5.5961,5.5144,5.5552,68100.0],["1987-08-31",5.5552,5.6778,5.4735,5.6778,87400.0],["1987-09-01",5.6778,5.6778,5.5961,5.5961,84100.0],["1987-09-02",5.5961,5.6778,5.5552,5.5961,163300.0],["1987-09-03",5.5961,5.5961,5.5144,5.5552,168300.0],["1987-09-04",5.5144,5.5552,5.4735,5.5144,87600.0],["1987-09-08",5.5144,5.5144,5.3918,5.4735,103000.0],["1987-09-09",5.4735,5.4735,5.3918,5.4327,109100.0],["1987-09-10",5.3918,5.4327,5.351,5.3918,61600.0],["1987-09-11",5.351,5.351,5.2693,5.3101,56900.0],["1987-09-14",5.351,5.4327,5.351,5.3918,77200.0],["1987-09-15",5.4327,5.4735,5.4327,5.4735,81900.0],["1987-09-16",5.5144,5.5144,5.3918,5.3918,111700.0],["1987-09-17",5.4327,5.4735,5.351,5.351,87100.0],["1987-09-18",5.3918,5.3918,5.2693,5.3101,111500.0],["1987-09-21",5.351,5.351,5.2693,5.2693,1350000.0],["1987-09-22",5.3101,5.3101,5.2284,5.2284,108700.0],["1987-09-23",5.2284,5.2693,5.1059,5.1467,122600.0],["1987-09-24",5.1467,5.3101,5.1467,5.2693,47100.0],["1987-09-25",5.2284,5.2693,5.2284,5.2693,34200.0],["1987-09-28",5.2693,5.2693,5.2284,5.2284,81400.0],["1987-09-29",5.2284,5.2693,5.2284,5.2284,46100.0],["1987-09-30",5.2284,5.2693,5.1467,5.1876,173600.0],["1987-10-01",5.1876,5.5144,5.1467,5.5144,181200.0],["1987-10-02",5.4735,5.5552,5.4327,5.5144,396700.0],["1987-10-05",5.4735,5.5144,5.4327,5.4735,189600.0],["1987-10-06",5.4327,5.4327,5.3101,5.3918,58600.0],["1987-10-07",5.3918,5.5552,5.351,5.5144,350100.0],["1987-10-08",5.5552,5.5552,5.4735,5.4735,287200.0],["1987-10-09",5.4735,5.4735,5.3101,5.351,24600.0],["1987-10-12",5.351,5.351,5.3101,5.3101,34300.0],["1987-10-13",5.3101,5.5144,5.2693,5.5144,151800.0],["1987-10-14",5.4735,5.5144,5.2693,5.2693,360000.0],["1987-10-15",5.2693,5.2693,5.0242,5.1876,502900.0],["1987-10-16",5.1876,5.2284,5.0651,5.0651,149200.0],["1987-10-19",4.7383,4.82,3.5129,3.5129,604800.0],["1987-10-20",3.7579,4.4115,3.5129,4.0847,469300.0],["1987-10-21",4.3298,5.0651,4.289,4.82,233900.0],["1987-10-22",4.7383,5.1467,4.6566,4.7791,248900.0],["1987-10-23",4.7791,4.9017,4.7383,4.7791,346100.0],["1987-10-26",4.7383,4.7383,4.0847,4.1664,234500.0],["1987-10-27",4.2481,4.4115,4.1664,4.1664,179000.0],["1987-10-28",4.0847,4.3298,4.0439,4.2481,168400.0],["1987-10-29",4.2481,4.4523,4.2481,4.3298,119400.0],["1987-10-30",4.4115,4.7383,4.4115,4.6157,164300.0],["1987-11-02",4.6157,4.9017,4.6157,4.9017,339800.0],["1987-11-03",4.9017,4.9017,4.82,4.82,354100.0],["1987-11-04",4.7383,4.82,4.6974,4.7791,117600.0],["1987-11-05",4.6974,4.7791,4.6974,4.7383,154600.0],["1987-11-06",4.6974,4.7383,4.6157,4.6157,257000.0],["1987-11-09",4.5749,4.6566,4.534,4.5749,122800.0],["1987-11-10",4.5749,4.5749,4.4523,4.4523,96400.0],["1987-11-11",4.4523,4.534,4.4523,4.4932,104900.0],["1987-11-12",4.6157,4.6566,4.534,4.534,169400.0],["1987-11-13",4.4932,4.5749,4.4932,4.4932,109400.0],["1987-11-16",4.4932,4.534,4.4523,4.4932,35100.0],["1987-11-17",4.534,4.534,4.4523,4.4523,34700.0],["1987-11-18",4.534,4.534,4.4523,4.4932,84300.0],["1987-11-19",4.4932,4.534,4.4932,4.4932,43600.0],["1987-11-20",4.4523,4.4932,4.4115,4.4932,149100.0],["1987-11-23",4.4932,4.534,4.4932,4.4932,52400.0],["1987-11-24",4.534,4.5749,4.4932,4.4932,120000.0],["1987-11-25",4.4932,4.4932,4.4523,4.4523,23500.0],["1987-11-27",4.4523,4.4523,4.4115,4.4523,22700.0],["1987-11-30",4.4523,4.4523,4.2481,4.289,153500.0],["1987-12-01",4.3298,4.3706,4.2481,4.2481,67200.0],["1987-12-02",4.2481,4.289,4.2073,4.2481,129800.0],["1987-12-03",4.3298,4.3298,4.1664,4.1664,85200.0],["1987-12-04",4.1256,4.1256,4.0439,4.0439,59600.0],["1987-12-07",4.0439,4.1664,4.0439,4.1664,201000.0],["1987-12-08",4.2073,4.289,4.1664,4.289,175800.0],["1987-12-09",4.2481,4.6157,4.2481,4.5749,155200.0],["1987-12-10",4.534,4.6157,4.4932,4.534,71100.0],["1987-12-11",4.534,4.534,4.4115,4.4523,79500.0],["1987-12-14",4.4932,4.6566,4.4523,4.4932,120200.0],["1987-12-15",4.4932,4.4932,4.4115,4.4932,138000.0],["1987-12-16",4.4523,4.534,4.4523,4.4932,65400.0],["1987-12-17",4.4523,4.5749,4.4523,4.534,103000.0],["1987-12-18",4.534,4.5749,4.534,4.5749,59900.0],["1987-12-21",4.6157,4.6566,4.5749,4.6566,59300.0],["1987-12-22",4.6157,4.6974,4.5749,4.5749,134600.0],["1987-12-23",4.5749,4.6157,4.534,4.534,102200.0],["1987-12-24",4.534,4.5749,4.4932,4.4932,126700.0],["1987-12-28",4.3298,4.3707,4.2481,4.289,587800.0],["1987-12-29",4.3298,4.4523,4.3298,4.3706,95600.0],["1987-12-30",4.4115,4.4523,4.289,4.3706,264600.0],["1987-12-31",4.3298,4.4115,4.2481,4.4115,93800.0],["1988-01-04",4.4932,4.6157,4.4932,4.6157,146400.0],["1988-01-05",4.6974,4.82,4.6974,4.82,124900.0],["1988-01-06",4.7791,4.9425,4.7791,4.9425,107500.0],["1988-01-07",4.9017,4.9425,4.8608,4.9017,139900.0],["1988-01-08",4.9017,4.9017,4.7791,4.7791,43200.0],["1988-01-11",4.6974,4.6974,4.534,4.6157,148700.0],["1988-01-12",4.5749,4.5749,4.4115,4.4523,137100.0],["1988-01-13",4.4115,4.4523,4.4115,4.4115,79000.0],["1988-01-14",4.4523,4.4523,4.4115,4.4523,75600.0],["1988-01-15",4.5749,4.6157,4.4932,4.4932,252300.0],["1988-01-18",4.4932,4.534,4.4932,4.4932,88600.0],["1988-01-19",4.4932,4.534,4.4932,4.4932,83600.0],["1988-01-20",4.534,4.534,4.4523,4.534,97600.0],["1988-01-21",4.4932,4.5749,4.4932,4.534,162000.0],["1988-01-22",4.534,4.6157,4.4932,4.6157,161900.0],["1988-01-25",4.6157,4.7383,4.6157,4.7383,114000.0],["1988-01-26",4.7383,4.7791,4.6974,4.6974,43900.0],["1988-01-27",4.6974,4.6974,4.534,4.5749,159200.0],["1988-01-28",4.6566,4.7383,4.6157,4.6974,239200.0],["1988-01-29",4.7383,4.8608,4.7383,4.8608,55900.0],["1988-02-01",4.8608,4.9425,4.82,4.82,219100.0],["1988-02-02",4.82,4.8608,4.7791,4.82,103500.0],["1988-02-03",4.82,4.8608,4.7791,4.7791,274200.0],["1988-02-04",4.7791,5.2693,4.7791,5.1876,360800.0],["1988-02-05",5.2693,5.3918,5.2284,5.3101,186200.0],["1988-02-08",5.3101,5.351,5.2693,5.2693,100200.0],["1988-02-09",5.2693,5.3101,5.2693,5.2693,92200.0],["1988-02-10",5.3101,5.4327,5.2693,5.4327,64100.0],["1988-02-11",5.5144,5.6369,5.4735,5.4735,178000.0],["1988-02-12",5.4735,5.5144,5.4327,5.4327,118700.0],["1988-02-16",5.4327,5.4735,5.3918,5.4327,61100.0],["1988-02-17",5.4735,5.5144,5.4327,5.4327,243200.0],["1988-02-18",5.3918,5.4327,5.351,5.3918,142200.0],["1988-02-19",5.4327,5.4327,5.351,5.3918,135600.0],["1988-02-22",5.4327,5.5961,5.3918,5.5961,190800.0],["1988-02-23",5.5552,5.5961,5.5144,5.5144,124600.0],["1988-02-24",5.4735,5.5144,5.3918,5.5144,195000.0],["1988-02-25",5.4735,5.5552,5.4327,5.4735,79400.0],["1988-02-26",5.4735,5.4735,5.351,5.3918,264800.0],["1988-02-29",5.4735,5.5144,5.3918,5.4735,48000.0],["1988-03-01",5.5144,5.5552,5.4327,5.4735,70100.0],["1988-03-02",5.4735,5.5144,5.4735,5.4735,27000.0],["1988-03-03",5.5144,5.5552,5.4735,5.4735,36500.0],["1988-03-04",5.4327,5.4327,5.351,5.4327,55700.0],["1988-03-07",5.4327,5.5552,5.4327,5.4735,65300.0],["1988-03-08",5.4327,5.5144,5.3918,5.4735,52800.0],["1988-03-09",5.5144,5.5961,5.4735,5.5552,182700.0],["1988-03-10",5.5552,5.7186,5.5552,5.6778,160500.0],["1988-03-11",5.6369,5.6778,5.5552,5.5961,84600.0],["1988-03-14",5.6369,5.7186,5.6369,5.7186,107900.0],["1988-03-15",5.6778,5.8411,5.6778,5.8411,231900.0],["1988-03-16",5.8003,5.8411,5.7186,5.7186,42900.0],["1988-03-17",5.7186,5.8003,5.7186,5.8003,138400.0],["1988-03-18",5.8412,5.9637,5.8003,5.9228,236700.0],["1988-03-21",5.9228,5.9228,5.8411,5.8411,72100.0],["1988-03-22",5.8003,5.8412,5.7595,5.7595,95800.0],["1988-03-23",5.8003,5.8411,5.7595,5.8411,152800.0],["1988-03-24",5.8003,5.8003,5.7186,5.7186,188300.0],["1988-03-25",5.7186,5.8003,5.5552,5.5552,106800.0],["1988-03-28",5.4735,5.6369,5.3918,5.6369,94200.0],["1988-03-29",5.5961,5.6778,5.5552,5.5961,65600.0],["1988-03-30",5.5552,5.5552,5.5144,5.5144,94300.0],["1988-03-31",5.5144,5.5552,5.3918,5.4735,77800.0],["1988-04-04",5.3918,5.4735,5.351,5.3918,133700.0],["1988-04-05",5.3918,5.4327,5.2693,5.3101,133300.0],["1988-04-06",5.3101,5.5961,5.2693,5.5552,172100.0],["1988-04-07",5.5961,5.6369,5.5552,5.5552,223100.0],["1988-04-08",5.5961,5.8003,5.5961,5.8003,101700.0],["1988-04-11",5.8003,5.9228,5.7595,5.8411,384400.0],["1988-04-12",5.8411,5.9228,5.8411,5.882,107500.0],["1988-04-13",5.882,5.9228,5.882,5.882,107400.0],["1988-04-14",5.882,5.882,5.5552,5.5961,195400.0],["1988-04-15",5.5552,5.5961,5.5144,5.5552,46200.0],["1988-04-18",5.5552,5.6369,5.4735,5.5961,173600.0],["1988-04-19",5.5961,5.6778,5.5961,5.5961,342900.0],["1988-04-20",5.6778,5.7186,5.6369,5.6778,365800.0],["1988-04-21",5.6778,5.8003,5.6778,5.7186,159100.0],["1988-04-22",5.7186,5.8003,5.6778,5.7186,103200.0],["1988-04-25",5.7595,5.8003,5.7186,5.7595,145900.0],["1988-04-26",5.8003,5.8412,5.7595,5.7595,131100.0],["1988-04-27",5.8003,5.8411,5.7595,5.8411,71200.0],["1988-04-28",5.8412,5.8412,5.8003,5.8003,45000.0],["1988-04-29",5.8003,5.9228,5.8003,5.9228,164700.0],["1988-05-02",5.9637,6.0862,5.882,6.0454,172800.0],["1988-05-03",6.0862,6.2088,6.0862,6.1271,243700.0],["1988-05-04",6.1271,6.2088,6.1271,6.1679,398000.0],["1988-05-05",6.1271,6.2088,6.0454,6.1271,170200.0],["1988-05-06",6.1679,6.1679,6.0862,6.1679,125400.0],["1988-05-09",6.1271,6.1679,6.0862,6.1271,167100.0],["1988-05-10",6.1271,6.1271,6.0862,6.0862,65400.0],["1988-05-11",6.1271,6.1271,5.9637,5.9637,325800.0],["1988-05-12",5.9637,5.9637,5.882,5.9228,63700.0],["1988-05-13",5.882,6.0454,5.8411,5.9637,110300.0],["1988-05-16",6.0454,6.0862,5.9228,5.9637,140500.0],["1988-05-17",5.9637,5.9637,5.882,5.9228,108400.0],["1988-05-18",5.882,5.882,5.8411,5.8411,106800.0],["1988-05-19",5.8003,5.8412,5.7595,5.8003,188700.0],["1988-05-20",5.8003,5.882,5.8003,5.8003,139500.0],["1988-05-23",5.8003,5.882,5.7595,5.882,97700.0],["1988-05-24",5.882,5.882,5.8411,5.8411,249000.0],["1988-05-25",5.882,5.9228,5.8411,5.882,203200.0],["1988-05-26",5.882,5.9637,5.8412,5.9228,105300.0],["1988-05-27",5.882,5.9637,5.8411,5.9637,234800.0],["1988-05-31",5.9228,6.0454,5.9228,6.0454,107100.0],["1988-06-01",6.0454,6.2496,5.9228,6.2496,276600.0],["1988-06-02",6.2088,6.2088,6.1679,6.1679,143600.0],["1988-06-03",6.1271,6.2088,6.1271,6.2088,97400.0],["1988-06-06",6.1679,6.2088,6.0454,6.0454,73400.0],["1988-06-07",6.0045,6.1271,5.9637,6.0862,225500.0],["1988-06-08",6.1271,6.1679,6.0862,6.1679,101900.0],["1988-06-09",6.1271,6.1679,6.1271,6.1679,51400.0],["1988-06-10",6.1679,6.2496,6.1679,6.2088,167300.0],["1988-06-13",6.2088,6.3313,6.2088,6.3313,123800.0],["1988-06-14",6.3722,6.5356,6.3722,6.4947,473100.0],["1988-06-15",6.5356,6.6172,6.4947,6.5764,254600.0],["1988-06-16",6.5764,6.5764,6.5356,6.5764,232800.0],["1988-06-17",6.5764,6.8215,6.5356,6.5764,82600.0],["1988-06-20",6.5764,6.6172,6.5356,6.5356,168400.0],["1988-06-21",6.6172,6.6581,6.5764,6.6172,172300.0],["1988-06-22",6.6989,6.8623,6.6581,6.8623,263300.0],["1988-06-23",7.0257,7.2708,6.9849,7.0666,649200.0],["1988-06-24",7.1074,7.23,7.1074,7.1483,434800.0],["1988-06-27",7.1891,7.23,7.0666,7.1074,210900.0],["1988-06-28",7.1074,7.1074,7.0257,7.0666,188300.0],["1988-06-29",7.0666,7.1074,6.9849,7.0666,135200.0],["1988-06-30",7.0257,7.1074,7.0257,7.1074,115900.0],["1988-07-01",7.1074,7.1891,7.0666,7.1483,570600.0],["1988-07-05",7.1483,7.1891,7.0666,7.0666,250400.0],["1988-07-06",7.0666,7.1074,7.0666,7.0666,203500.0],["1988-07-07",7.0257,7.0666,7.0257,7.0257,79900.0],["1988-07-08",7.0257,7.0666,6.9849,7.0257,76800.0],["1988-07-11",6.9849,7.0257,6.9849,6.9849,51300.0],["1988-07-12",6.9849,7.0257,6.944,6.9849,238000.0],["1988-07-13",6.9849,7.0257,6.9032,6.9849,62800.0],["1988-07-14",6.9032,6.944,6.9032,6.944,103000.0],["1988-07-15",6.944,6.9849,6.9032,6.944,42900.0],["1988-07-18",6.9849,6.9849,6.944,6.944,44700.0],["1988-07-19",6.9849,6.9849,6.944,6.944,100800.0],["1988-07-20",6.9849,6.9849,6.944,6.9849,75500.0],["1988-07-21",6.944,6.9849,6.944,6.944,60500.0],["1988-07-22",6.9032,6.9849,6.8623,6.8623,203400.0],["1988-07-25",6.7806,6.8215,6.7398,6.7806,82300.0],["1988-07-26",6.7806,6.8623,6.6989,6.7398,82500.0],["1988-07-27",6.7806,6.7806,6.6581,6.6989,204300.0],["1988-07-28",6.6989,6.7398,6.6581,6.7398,104800.0],["1988-07-29",6.6989,6.7398,6.6581,6.6989,405900.0],["1988-08-01",6.6989,6.6989,6.6581,6.6581,118500.0],["1988-08-02",6.6581,6.7398,6.6581,6.7398,87000.0],["1988-08-03",6.6989,6.7398,6.6581,6.6989,301900.0],["1988-08-04",6.7398,6.7398,6.6989,6.6989,173500.0],["1988-08-05",6.7398,6.7398,6.6989,6.6989,53800.0],["1988-08-08",6.7398,6.7398,6.6989,6.7398,158000.0],["1988-08-09",6.6989,6.7398,6.6989,6.6989,64400.0],["1988-08-10",6.6989,6.7398,6.6172,6.6581,146500.0],["1988-08-11",6.6172,6.6989,6.5764,6.6172,294200.0],["1988-08-12",6.5764,6.6989,6.5764,6.6581,153200.0],["1988-08-15",6.6581,6.7398,6.6172,6.6581,68800.0],["1988-08-16",6.6172,6.6989,6.6172,6.6989,192400.0],["1988-08-17",6.7398,6.7806,6.6989,6.6989,72900.0],["1988-08-18",6.6989,6.8623,6.6989,6.8215,114400.0],["1988-08-19",6.8215,6.944,6.8215,6.944,109600.0],["1988-08-22",6.9032,6.944,6.8215,6.8623,223100.0],["1988-08-23",6.9032,6.944,6.8623,6.8623,222800.0],["1988-08-24",6.8623,6.944,6.8623,6.9032,93300.0],["1988-08-25",6.8623,6.944,6.8623,6.944,353000.0],["1988-08-26",6.944,7.0257,6.9032,6.9849,75800.0],["1988-08-29",6.944,7.0257,6.944,6.9849,144800.0],["1988-08-30",6.9849,6.9849,6.9032,6.944,38100.0],["1988-08-31",6.944,6.9849,6.9032,6.944,42900.0],["1988-09-01",6.944,7.0257,6.9032,6.9849,182100.0],["1988-09-02",7.0666,7.0666,6.944,7.0257,64200.0],["1988-09-06",7.0666,7.1074,7.0257,7.0666,74600.0],["1988-09-07",7.0666,7.1074,7.0257,7.0666,213500.0],["1988-09-08",7.0666,7.1891,7.0257,7.1891,547100.0],["1988-09-09",7.1074,7.1074,7.0257,7.0666,135200.0],["1988-09-12",7.0257,7.0666,7.0257,7.0666,121800.0],["1988-09-13",7.1074,7.1891,7.0666,7.1483,240500.0],["1988-09-14",7.1891,7.23,6.9032,7.23,106600.0],["1988-09-15",7.1891,7.23,7.1483,7.23,76500.0],["1988-09-16",7.1891,7.1891,7.0666,7.1483,82000.0],["1988-09-19",7.1891,7.23,7.1891,7.23,92200.0],["1988-09-20",7.1891,7.2708,7.1891,7.1891,91900.0],["1988-09-21",7.1891,7.2708,7.1891,7.1891,71300.0],["1988-09-22",7.1891,7.23,7.1891,7.23,92900.0],["1988-09-23",7.23,7.2708,7.1891,7.23,137800.0],["1988-09-26",7.2708,7.4342,7.2708,7.3933,81700.0],["1988-09-27",7.475,7.475,7.3933,7.3933,89200.0],["1988-09-28",7.4342,7.4342,7.3525,7.3933,60400.0],["1988-09-29",7.3933,7.4342,7.3525,7.3933,106900.0],["1988-09-30",7.475,7.5159,7.4342,7.475,221000.0],["1988-10-03",7.5159,7.5976,7.4342,7.475,150100.0],["1988-10-04",7.475,7.5159,7.4342,7.475,50600.0],["1988-10-05",7.475,7.5159,7.4342,7.475,40900.0],["1988-10-06",7.4342,7.5976,7.4342,7.5159,67900.0],["1988-10-07",7.5159,7.5567,7.5159,7.5159,64800.0],["1988-10-10",7.5159,7.5567,7.5159,7.5567,79300.0],["1988-10-11",7.5567,7.6793,7.5567,7.6384,104300.0],["1988-10-12",7.6384,7.7201,7.5976,7.6793,181600.0],["1988-10-13",7.6384,8.0469,7.6384,8.0061,503500.0],["1988-10-14",8.0469,8.1694,8.0469,8.1694,683400.0],["1988-10-17",8.1694,8.2103,8.1694,8.2103,175000.0],["1988-10-18",8.1694,8.2511,8.1694,8.2103,231800.0],["1988-10-19",8.2103,8.2511,8.0061,8.0469,221000.0],["1988-10-20",8.006,8.2511,8.006,8.2511,400800.0],["1988-10-21",8.5779,8.6596,8.5371,8.6188,785300.0],["1988-10-24",8.6188,8.6596,8.4962,8.5779,232800.0],["1988-10-25",8.4962,8.4962,8.4145,8.4145,83800.0],["1988-10-26",8.4145,8.4145,8.2511,8.3328,276200.0],["1988-10-27",8.2511,8.2511,8.0877,8.1286,190300.0],["1988-10-28",8.1286,8.2103,8.1286,8.1694,79000.0],["1988-10-31",8.1694,8.2511,8.1694,8.2103,160400.0],["1988-11-01",8.1694,8.2103,8.1694,8.1694,169600.0],["1988-11-02",8.1694,8.1694,8.0877,8.1286,116100.0],["1988-11-03",8.0877,8.1694,8.0877,8.1694,225600.0],["1988-11-04",8.1286,8.2103,8.1286,8.1694,62900.0],["1988-11-07",8.2511,8.292,8.0877,8.0877,116800.0],["1988-11-08",8.1286,8.1694,8.0469,8.0877,36400.0],["1988-11-09",8.0469,8.0469,7.9244,7.9652,68000.0],["1988-11-10",7.9652,8.0061,7.9652,7.9652,76000.0],["1988-11-11",7.9652,8.0469,7.8835,7.8835,117400.0],["1988-11-14",7.8835,7.9244,7.6793,7.8018,372100.0],["1988-11-15",7.8018,7.9244,7.761,7.8427,90900.0],["1988-11-16",7.8427,7.9244,7.8427,7.8835,61500.0],["1988-11-17",7.8835,7.9244,7.8427,7.8835,218800.0],["1988-11-18",7.9652,7.9652,7.9244,7.9244,172400.0],["1988-11-21",7.9244,7.9244,7.8835,7.9244,29700.0],["1988-11-22",7.8835,7.9244,7.8835,7.8835,45600.0],["1988-11-23",7.8835,8.0061,7.8835,8.0061,102300.0],["1988-11-25",8.006,8.1286,7.9652,8.0877,148000.0],["1988-11-28",8.0878,8.1286,7.8427,7.9652,139300.0],["1988-11-29",7.9652,8.0469,7.8427,7.8835,109300.0],["1988-11-30",7.8427,7.9244,7.8427,7.8427,186400.0],["1988-12-01",7.8427,7.8427,7.8018,7.8018,53900.0],["1988-12-02",7.761,7.8018,7.761,7.761,58900.0],["1988-12-05",7.761,7.8018,7.7201,7.8018,107100.0],["1988-12-06",7.8018,7.8835,7.7201,7.8427,120100.0],["1988-12-07",7.8018,8.0469,7.8018,8.0469,175600.0],["1988-12-08",8.0469,8.1286,7.9652,8.1286,66500.0],["1988-12-09",8.1694,8.292,8.1286,8.2511,208500.0],["1988-12-12",8.1694,8.2103,8.1286,8.2103,62500.0],["1988-12-13",8.1286,8.1694,8.0877,8.1694,188600.0],["1988-12-14",8.1286,8.1286,8.0877,8.0877,51400.0],["1988-12-15",8.0878,8.0878,7.9652,7.9652,95500.0],["1988-12-16",7.9652,7.9652,7.8427,7.8835,71800.0],["1988-12-19",7.8427,7.8835,7.8018,7.8427,294800.0],["1988-12-20",7.8835,7.8835,7.8018,7.8018,124200.0],["1988-12-21",7.8018,8.0061,7.6793,8.0061,450100.0],["1988-12-22",8.006,8.0877,8.006,8.0877,183900.0],["1988-12-23",8.0061,8.0878,7.9652,7.9652,64000.0],["1988-12-27",8.0061,8.0469,7.9652,8.0061,74600.0],["1988-12-28",8.0061,8.0877,8.0061,8.0061,95100.0],["1988-12-29",7.9652,8.0061,7.9244,8.0061,161800.0],["1988-12-30",7.9652,7.9652,7.8427,7.9652,175000.0],["1989-01-03",7.8835,7.9244,7.8427,7.8427,91600.0],["1989-01-04",7.8835,7.9652,7.8427,7.9652,137000.0],["1989-01-05",8.006,8.1286,7.9652,8.0877,157700.0],["1989-01-06",8.0877,8.2103,8.0469,8.1694,122500.0],["1989-01-09",8.2103,8.2511,8.1694,8.2103,67300.0],["1989-01-10",8.1694,8.2103,8.0469,8.0877,264900.0],["1989-01-11",8.0877,8.0877,7.7201,7.8427,339800.0],["1989-01-12",7.8427,7.9244,7.8018,7.8835,451200.0],["1989-01-13",7.8835,7.9652,7.8835,7.9244,68200.0],["1989-01-16",7.9244,8.0061,7.9244,8.0061,251800.0],["1989-01-17",8.0061,8.0469,8.0061,8.0469,669300.0],["1989-01-18",8.0469,8.0469,7.9244,8.0061,390100.0],["1989-01-19",8.006,8.1286,7.761,8.1286,135700.0],["1989-01-20",8.1286,8.2103,8.1286,8.1694,292000.0],["1989-01-23",8.1694,8.1694,8.0877,8.0877,57100.0],["1989-01-24",8.0877,8.1286,8.0469,8.0877,191400.0],["1989-01-25",8.1286,8.1286,8.0469,8.0469,426900.0],["1989-01-26",8.0469,8.0877,8.0061,8.0469,213400.0],["1989-01-27",8.1286,8.2103,8.0877,8.1694,372300.0],["1989-01-30",8.1694,8.2511,8.1286,8.1694,349100.0],["1989-01-31",8.1694,8.1694,7.761,7.8427,1629000.0],["1989-02-01",7.9244,8.0061,7.3525,7.6793,3534800.0],["1989-02-02",7.6793,8.0061,7.5159,7.8427,2158400.0],["1989-02-03",7.8427,8.0061,7.8427,8.0061,459300.0],["1989-02-06",8.0469,8.0469,8.0061,8.0469,142500.0],["1989-02-07",8.0469,8.2103,8.0469,8.1694,353400.0],["1989-02-08",8.2103,8.292,8.2103,8.292,145700.0],["1989-02-09",8.2511,8.2511,8.1694,8.2103,143700.0],["1989-02-10",8.1694,8.2511,8.1694,8.2511,240400.0],["1989-02-13",8.1694,8.2103,8.0877,8.1286,105300.0],["1989-02-14",8.0877,8.2103,8.0469,8.1286,165400.0],["1989-02-15",8.1286,8.2103,8.0877,8.1694,190900.0],["1989-02-16",8.1286,8.292,8.1286,8.2103,229400.0],["1989-02-17",8.2511,8.292,8.2511,8.2511,88100.0],["1989-02-21",8.2103,8.2103,8.1286,8.1694,102700.0],["1989-02-22",8.1286,8.1694,8.0877,8.0877,86100.0],["1989-02-23",8.006,8.1286,8.006,8.1286,110500.0],["1989-02-24",8.0877,8.0877,7.9652,8.0061,175700.0],["1989-02-27",7.9652,8.0061,7.9244,7.9652,62800.0],["1989-02-28",7.9652,7.9652,7.7201,7.761,182000.0],["1989-03-01",7.8018,7.8427,7.7201,7.8427,186300.0],["1989-03-02",7.8018,7.8835,7.8018,7.8427,63900.0],["1989-03-03",8.0061,8.0469,7.9244,7.9652,267300.0],["1989-03-06",8.0469,8.0877,7.9652,8.0877,212200.0],["1989-03-07",8.0469,8.2103,8.0469,8.1694,229000.0],["1989-03-08",8.1694,8.2511,8.1694,8.2511,105300.0],["1989-03-09",8.292,8.292,8.1694,8.2511,255500.0],["1989-03-10",8.1694,8.2103,8.1286,8.2103,172300.0],["1989-03-13",8.1694,8.2103,8.1286,8.1694,99900.0],["1989-03-14",8.1694,8.2103,8.1286,8.1286,98200.0],["1989-03-15",8.1694,8.1694,8.0877,8.0877,152500.0],["1989-03-16",7.9652,8.0877,7.9652,8.0469,158400.0],["1989-03-17",8.0061,8.0877,8.0061,8.0061,124600.0],["1989-03-20",7.9652,8.006,7.8835,7.8835,265200.0],["1989-03-21",7.8835,7.9244,7.8427,7.8427,105100.0],["1989-03-22",7.9244,7.9244,7.8427,7.8427,52900.0],["1989-03-23",7.8835,7.9244,7.8427,7.8835,61500.0],["1989-03-27",7.9244,8.006,7.8835,7.9244,106400.0],["1989-03-28",7.9652,8.0469,7.9652,8.0061,70000.0],["1989-03-29",7.9652,8.0469,7.9652,8.0469,160900.0],["1989-03-30",8.006,8.1694,8.006,8.1286,214600.0],["1989-03-31",8.0877,8.2511,8.0469,8.1694,85700.0],["1989-04-03",8.2511,8.2511,8.1286,8.1694,68100.0],["1989-04-04",8.2103,8.2511,8.0877,8.1694,125600.0],["1989-04-05",8.1286,8.2103,8.0877,8.2103,160200.0],["1989-04-06",8.1694,8.2511,8.1694,8.2103,75100.0],["1989-04-07",8.2511,8.2511,8.2103,8.2511,49000.0],["1989-04-10",8.2103,8.2511,8.2103,8.2103,43900.0],["1989-04-11",8.2103,8.292,8.2103,8.292,68500.0],["1989-04-12",8.292,8.4145,8.292,8.3737,186500.0],["1989-04-13",8.3737,8.4145,8.3737,8.3737,105900.0],["1989-04-14",8.4554,8.4962,8.3737,8.4554,147100.0],["1989-04-17",8.4962,8.5371,8.4554,8.5371,72000.0],["1989-04-18",8.5779,8.7005,8.5779,8.6596,197600.0],["1989-04-19",8.6188,8.6596,8.5371,8.5779,163500.0],["1989-04-20",8.5779,8.6188,8.5371,8.5779,50900.0],["1989-04-21",8.5779,8.7005,8.5779,8.6596,155600.0],["1989-04-24",8.6596,8.9864,8.6188,8.9864,175200.0],["1989-04-25",8.9455,9.2723,8.823,8.8638,258800.0],["1989-04-26",8.823,8.8638,8.7413,8.823,73700.0],["1989-04-27",8.9455,9.1498,8.9455,9.1498,190300.0],["1989-04-28",9.2315,9.3132,9.1906,9.2315,222300.0],["1989-05-01",9.2315,9.2315,9.1906,9.2315,105600.0],["1989-05-02",9.2315,9.2723,8.9864,9.1089,337500.0],["1989-05-03",9.1498,9.1906,8.7821,8.823,125100.0],["1989-05-04",8.823,9.1906,8.823,9.1498,684500.0],["1989-05-05",9.2315,9.4357,9.1906,9.2315,251200.0],["1989-05-08",9.1906,9.2315,9.1089,9.1498,171300.0],["1989-05-09",9.1906,9.2723,9.1906,9.2315,294500.0],["1989-05-10",9.1498,9.2315,9.1498,9.2315,209900.0],["1989-05-11",9.1906,9.3132,9.1906,9.2723,65100.0],["1989-05-12",9.3132,9.354,9.3132,9.354,165800.0],["1989-05-15",9.354,9.354,9.3132,9.3132,254800.0],["1989-05-16",9.3132,9.3132,9.2315,9.2315,205000.0],["1989-05-17",9.2315,9.354,9.2315,9.3132,338000.0],["1989-05-18",9.354,9.4357,9.3132,9.3949,218600.0],["1989-05-19",9.4357,9.6399,9.3949,9.6399,151100.0],["1989-05-22",9.7216,9.7216,9.4357,9.4357,118000.0],["1989-05-23",9.4357,9.5174,9.4357,9.4765,45400.0],["1989-05-24",9.4766,9.5174,9.3949,9.3949,109800.0],["1989-05-25",9.3949,9.4766,9.354,9.3949,31600.0],["1989-05-26",9.3949,9.4357,9.354,9.3949,30200.0],["1989-05-30",9.4357,9.4766,9.3949,9.3949,106100.0],["1989-05-31",9.4357,9.4765,9.4357,9.4765,85100.0],["1989-06-01",9.4357,9.4765,9.4357,9.4357,39700.0],["1989-06-02",9.4765,9.4765,9.4357,9.4765,724100.0],["1989-06-05",9.4766,9.4766,9.354,9.3949,68800.0],["1989-06-06",9.3948,9.3948,9.2315,9.2723,116900.0],["1989-06-07",9.2723,9.3132,9.2723,9.2723,81100.0],["1989-06-08",9.3132,9.354,9.3132,9.354,53500.0],["1989-06-09",9.354,9.354,9.1498,9.1498,86700.0],["1989-06-12",9.1906,9.3132,9.1906,9.3132,121700.0],["1989-06-13",9.2723,9.2723,9.2315,9.2723,36600.0],["1989-06-14",9.2315,9.3132,9.1906,9.3132,57200.0],["1989-06-15",9.2723,9.354,9.2315,9.3132,98200.0],["1989-06-16",9.2723,9.3132,9.2315,9.3132,69800.0],["1989-06-19",9.3132,9.354,9.2723,9.3132,102000.0],["1989-06-20",9.3132,9.4357,9.3132,9.3949,134900.0],["1989-06-21",9.3132,9.3132,9.0681,9.1498,569100.0],["1989-06-22",9.1906,9.2315,8.9864,9.1906,318700.0],["1989-06-23",9.1498,9.3949,9.1498,9.3949,507400.0],["1989-06-26",9.3132,9.5174,9.3132,9.3949,210500.0],["1989-06-27",9.5582,9.8033,9.5582,9.8033,330500.0],["1989-06-28",9.885,10.4569,9.885,10.1301,640700.0],["1989-06-29",10.0893,10.1301,9.9259,10.0076,278200.0],["1989-06-30",9.9667,10.1301,9.885,10.1301,235100.0],["1989-07-03",10.1301,10.1301,10.0076,10.1301,108900.0],["1989-07-05",10.0893,10.0893,10.0076,10.0893,128500.0],["1989-07-06",10.0893,10.0893,9.9667,10.0484,452800.0],["1989-07-07",10.0893,10.0893,10.0076,10.0484,86900.0],["1989-07-10",10.0076,10.2118,9.9667,10.2118,174800.0],["1989-07-11",10.2118,10.4569,10.2118,10.3752,206700.0],["1989-07-12",10.3343,10.3343,10.0893,10.2118,594400.0],["1989-07-13",10.2118,10.2118,10.1301,10.2118,190500.0],["1989-07-14",10.1709,10.2118,10.1709,10.1709,76800.0],["1989-07-17",10.2118,10.2118,10.1301,10.1301,61500.0],["1989-07-18",10.1301,10.171,10.1301,10.1301,268000.0],["1989-07-19",10.171,10.2935,10.171,10.2526,219800.0],["1989-07-20",10.2935,10.2935,10.2118,10.2526,169500.0],["1989-07-21",10.2118,10.2118,10.0893,10.1301,102500.0],["1989-07-24",10.1301,10.2118,10.1301,10.1709,59000.0],["1989-07-25",10.1709,10.2118,10.1301,10.1709,126800.0],["1989-07-26",10.2118,10.2526,10.171,10.2526,143600.0],["1989-07-27",10.2935,10.7428,10.2526,10.5794,381700.0],["1989-07-28",10.6611,11.1104,10.6611,11.0696,361900.0],["1989-07-31",11.1513,11.5598,11.1513,11.4372,370200.0],["1989-08-01",11.3964,11.3964,11.2738,11.2738,145600.0],["1989-08-02",11.2738,11.3555,11.233,11.2738,314100.0],["1989-08-03",11.3555,11.3555,11.233,11.2738,53200.0],["1989-08-04",11.3147,11.3147,11.233,11.2738,85000.0],["1989-08-07",11.2738,11.2738,11.1513,11.1921,57800.0],["1989-08-08",11.1921,11.4781,11.1513,11.3555,737200.0],["1989-08-09",11.3964,11.4781,11.3147,11.3555,600500.0],["1989-08-10",11.3555,11.4372,11.3147,11.3964,183100.0],["1989-08-11",11.3964,11.3964,11.0696,11.1104,301400.0],["1989-08-14",11.0287,11.0287,10.8654,10.947,111900.0],["1989-08-15",10.947,10.9879,10.8245,10.947,106100.0],["1989-08-16",10.9879,11.0287,10.9879,10.9879,42100.0],["1989-08-17",11.0287,11.0696,10.947,11.0287,78800.0],["1989-08-18",10.9879,11.0287,10.9471,10.9879,51000.0],["1989-08-21",10.9879,11.0287,10.7428,10.7837,79700.0],["1989-08-22",10.6611,10.7428,10.5794,10.7428,151400.0],["1989-08-23",10.7837,11.0696,10.7428,11.0287,105800.0],["1989-08-24",11.0287,11.1513,11.0287,11.1104,250800.0],["1989-08-25",11.0287,11.1104,10.9879,11.1104,40100.0],["1989-08-28",11.0696,11.1513,11.0696,11.1104,224800.0],["1989-08-29",11.1104,11.1921,11.0287,11.1513,87400.0],["1989-08-30",11.1104,11.2738,11.0696,11.1921,157700.0],["1989-08-31",11.1921,11.233,11.1104,11.1104,153800.0],["1989-09-01",11.0696,11.0696,10.7837,10.9062,137300.0],["1989-09-05",10.8245,11.3147,10.7837,11.3147,328000.0],["1989-09-06",11.3555,11.3555,11.0696,11.3147,183100.0],["1989-09-07",11.3555,11.4372,11.2738,11.3147,174500.0],["1989-09-08",11.3555,11.3555,11.1513,11.1513,116200.0],["1989-09-11",11.1513,11.1513,10.8654,11.0287,110300.0],["1989-09-12",11.1921,11.3147,11.1921,11.233,326500.0],["1989-09-13",11.233,11.3147,11.233,11.2738,209800.0],["1989-09-14",11.2738,11.2738,11.233,11.233,165700.0],["1989-09-15",11.233,11.233,11.1104,11.1921,89800.0],["1989-09-18",11.0696,11.0696,10.9062,11.0287,128700.0],["1989-09-19",11.0287,11.0287,10.947,10.947,92600.0],["1989-09-20",11.0287,11.1513,10.9879,11.1104,135300.0],["1989-09-21",11.1513,11.1921,11.1104,11.1104,140500.0],["1989-09-22",11.1104,11.1513,11.0696,11.1104,68100.0],["1989-09-25",11.1921,11.2738,11.1104,11.1921,79800.0],["1989-09-26",11.233,11.2738,11.1921,11.233,48200.0],["1989-09-27",11.233,11.3555,11.1921,11.3147,125300.0],["1989-09-28",11.3147,11.3964,11.3147,11.3964,138200.0],["1989-09-29",11.3964,11.4781,11.3555,11.4781,183500.0],["1989-10-02",11.3964,11.4781,11.3964,11.4372,93600.0],["1989-10-03",11.5189,11.6006,11.4781,11.6006,140400.0],["1989-10-04",11.6006,11.9274,11.6006,11.8457,230200.0],["1989-10-05",11.9274,12.295,11.9274,12.2133,532200.0],["1989-10-06",12.4176,12.6218,12.4176,12.5809,551400.0],["1989-10-09",12.6218,12.6218,12.4176,12.4584,79200.0],["1989-10-10",12.4992,12.5809,12.4584,12.5401,176300.0],["1989-10-11",12.5401,12.5401,12.4175,12.4175,225100.0],["1989-10-12",12.3767,12.3767,12.1725,12.2133,220300.0],["1989-10-13",12.1316,12.2133,11.4372,11.4372,161500.0],["1989-10-16",10.5386,11.764,10.3343,11.233,937000.0],["1989-10-17",11.0287,11.0696,10.8654,10.947,635900.0],["1989-10-18",10.947,10.947,10.7837,10.8245,388100.0],["1989-10-19",10.8654,10.9062,10.7428,10.7837,219700.0],["1989-10-20",10.8654,10.8654,10.702,10.702,180200.0],["1989-10-23",10.7837,10.8245,10.702,10.7837,180500.0],["1989-10-24",10.9062,10.9879,10.8654,10.9062,242900.0],["1989-10-25",10.8654,10.9062,10.8245,10.9062,170400.0],["1989-10-26",10.9062,11.1104,10.8654,11.0696,561700.0],["1989-10-27",11.1104,11.1921,11.0287,11.0287,434700.0],["1989-10-30",10.9879,11.0696,10.9879,11.0696,245300.0],["1989-10-31",11.0287,11.1513,11.0287,11.1513,333300.0],["1989-11-01",11.1431,11.307,11.1431,11.225,108700.0],["1989-11-02",11.225,11.225,11.0612,11.0612,634300.0],["1989-11-03",10.9792,11.0202,10.9383,11.0202,635600.0],["1989-11-06",10.9792,10.9792,10.8973,10.9792,92300.0],["1989-11-07",10.9792,11.1021,10.9792,11.1021,100800.0],["1989-11-08",11.0612,11.307,11.0612,11.1431,79600.0],["1989-11-09",11.1431,11.1431,11.0612,11.1021,42600.0],["1989-11-10",11.1021,11.1431,11.0612,11.1021,34500.0],["1989-11-13",11.0612,11.0612,10.9792,11.0612,23500.0],["1989-11-14",11.0202,11.0612,11.0202,11.0612,126900.0],["1989-11-15",11.1021,11.1841,11.0612,11.1021,82400.0],["1989-11-16",11.0612,11.1431,11.0202,11.1021,214800.0],["1989-11-17",11.1021,11.1431,11.0612,11.1021,71000.0],["1989-11-20",11.1431,11.1431,10.9792,11.0612,86300.0],["1989-11-21",11.0612,11.1021,10.9792,11.0202,38200.0],["1989-11-22",11.0202,11.0202,10.9792,10.9792,72000.0],["1989-11-24",11.0612,11.0612,11.0202,11.0202,37200.0],["1989-11-27",11.0612,11.1431,11.0202,11.1021,205000.0],["1989-11-28",11.1431,11.225,11.1021,11.1021,92100.0],["1989-11-29",11.1021,11.1841,11.0612,11.1021,57000.0],["1989-11-30",11.1021,11.3479,11.1021,11.266,80700.0],["1989-12-01",11.266,11.307,11.1431,11.225,272400.0],["1989-12-04",11.225,11.4708,11.1841,11.4299,103000.0],["1989-12-05",11.4708,11.5937,11.4708,11.5528,78000.0],["1989-12-06",11.5118,11.6757,11.5118,11.5937,95300.0],["1989-12-07",11.6347,11.6757,11.5937,11.6347,56400.0],["1989-12-08",11.6347,11.7166,11.5528,11.5528,71700.0],["1989-12-11",11.5118,11.5937,11.4299,11.4299,102300.0],["1989-12-12",11.5118,11.6347,11.4708,11.6347,82700.0],["1989-12-13",12.0444,12.3311,12.0444,12.2082,329700.0],["1989-12-14",12.1673,12.1673,12.0853,12.1263,117500.0],["1989-12-15",12.2492,12.2492,12.1263,12.2082,137900.0],["1989-12-18",12.2082,12.2902,11.5937,11.9624,201800.0],["1989-12-19",11.8805,11.9215,11.7986,11.8395,113800.0],["1989-12-20",12.0034,12.0034,11.8395,11.9624,125300.0],["1989-12-21",12.0444,12.0853,11.9624,12.0444,69400.0],["1989-12-22",12.0853,12.9866,12.0034,12.1673,443800.0],["1989-12-26",12.2902,12.454,12.2902,12.454,43000.0],["1989-12-27",12.454,12.454,12.1673,12.1673,107800.0],["1989-12-28",12.2902,12.4131,12.2082,12.2902,72100.0],["1989-12-29",12.3721,12.536,12.3311,12.454,129700.0],["1990-01-02",12.3721,12.4131,12.2902,12.3311,81100.0],["1990-01-03",12.454,12.6179,12.454,12.6179,261400.0],["1990-01-04",12.6179,12.6179,12.3721,12.454,80900.0],["1990-01-05",12.3721,12.4131,12.2082,12.2902,65400.0],["1990-01-08",12.3721,12.4131,12.2082,12.3721,79800.0],["1990-01-09",12.2902,12.2902,11.9215,11.9215,205500.0],["1990-01-10",11.9624,12.1263,11.9215,12.1263,109900.0],["1990-01-11",12.1263,12.1263,12.0444,12.0444,101800.0],["1990-01-12",11.9624,11.9624,11.7986,11.8805,115800.0],["1990-01-15",11.8395,11.8395,11.5937,11.5937,86900.0],["1990-01-16",11.5118,11.7986,11.4299,11.7576,173100.0],["1990-01-17",11.8395,11.8395,11.7166,11.7576,144500.0],["1990-01-18",11.7986,11.7986,11.6347,11.7576,49400.0],["1990-01-19",11.7986,12.0034,11.7986,11.9215,234300.0],["1990-01-22",11.8805,11.9624,11.5528,11.5528,112700.0],["1990-01-23",11.6757,11.7986,11.3479,11.4299,234200.0],["1990-01-24",11.1431,11.266,11.0202,11.225,167700.0],["1990-01-25",11.307,11.307,10.8153,10.8153,498100.0],["1990-01-26",10.8153,11.0202,10.7334,10.9792,567900.0],["1990-01-29",11.1021,11.1021,10.8563,10.9383,136100.0],["1990-01-30",11.0122,11.0944,10.6835,10.7246,488200.0],["1990-01-31",10.8889,11.0944,10.8889,11.0944,380800.0],["1990-02-01",11.1766,11.2999,11.1355,11.2999,166300.0],["1990-02-02",11.2588,11.382,11.2177,11.3409,66600.0],["1990-02-05",11.2588,11.382,11.2588,11.382,58000.0],["1990-02-06",11.2999,11.3409,11.1766,11.2588,103100.0],["1990-02-07",11.1766,11.382,11.1355,11.382,56000.0],["1990-02-08",11.382,11.5464,11.3409,11.4642,262100.0],["1990-02-09",11.5053,11.5053,11.4231,11.4642,89600.0],["1990-02-12",11.4231,11.5053,11.4231,11.5053,111900.0],["1990-02-13",11.4231,11.4642,11.382,11.4231,381400.0],["1990-02-14",11.4231,11.4231,11.1766,11.2999,76000.0],["1990-02-15",11.382,11.4231,11.3409,11.4231,42700.0],["1990-02-16",11.382,11.4231,11.2588,11.2999,64800.0],["1990-02-20",11.2588,11.3409,11.2177,11.2999,145200.0],["1990-02-21",11.2177,11.2999,11.1766,11.1766,103700.0],["1990-02-22",11.1766,11.2588,11.0122,11.0944,110500.0],["1990-02-23",11.0944,11.0944,10.6013,10.7246,108400.0],["1990-02-26",10.6424,10.7657,10.3137,10.7246,498900.0],["1990-02-27",10.8479,10.8479,10.7246,10.7246,151800.0],["1990-02-28",10.7246,10.8889,10.6835,10.8889,250100.0],["1990-03-01",10.8889,11.1355,10.8889,11.0533,90500.0],["1990-03-02",11.0122,11.1766,11.0122,11.1355,86900.0],["1990-03-05",11.2177,11.2177,11.0944,11.0944,68300.0],["1990-03-06",11.0944,11.2588,11.0944,11.2177,91900.0],["1990-03-07",11.2588,11.4231,11.2588,11.382,192600.0],["1990-03-08",11.382,11.5053,11.382,11.5053,142300.0],["1990-03-09",11.5053,11.5053,11.4231,11.5053,93400.0],["1990-03-12",11.4231,11.4231,11.3409,11.382,69000.0],["1990-03-13",11.4231,11.5053,11.4231,11.4231,229300.0],["1990-03-14",11.382,11.4231,11.0944,11.2177,50200.0],["1990-03-15",11.2177,11.2588,10.7657,11.0944,221800.0],["1990-03-16",11.1355,11.1766,10.93,10.9711,240800.0],["1990-03-19",10.8479,10.93,10.7657,10.8889,92700.0],["1990-03-20",10.8068,10.8068,10.5602,10.6835,238500.0],["1990-03-21",10.6835,10.93,10.6424,10.7657,394100.0],["1990-03-22",10.7657,10.8068,10.6835,10.7246,60800.0],["1990-03-23",10.7657,10.93,10.7657,10.8068,141100.0],["1990-03-26",10.8478,10.93,10.8478,10.8478,46500.0],["1990-03-27",10.8479,10.93,10.8068,10.93,81800.0],["1990-03-28",10.8889,11.0122,10.6013,10.6013,270300.0],["1990-03-29",10.6013,10.6424,10.5602,10.6424,129800.0],["1990-03-30",10.6013,10.6424,10.478,10.6424,278100.0],["1990-04-02",10.6013,10.6013,10.478,10.5602,89900.0],["1990-04-03",10.5191,10.7246,10.5191,10.6835,85600.0],["1990-04-04",10.6424,10.7246,10.6013,10.6835,91400.0],["1990-04-05",10.6835,10.7246,10.5602,10.6013,108900.0],["1990-04-06",10.6424,10.6424,10.2315,10.3548,94000.0],["1990-04-09",10.2726,10.3137,10.026,10.1493,226600.0],["1990-04-10",10.1082,10.1082,9.8206,9.9439,135100.0],["1990-04-11",9.8617,9.9028,9.6562,9.6973,290600.0],["1990-04-12",9.5741,9.7384,9.3686,9.6973,454200.0],["1990-04-16",9.6562,9.7384,9.4097,9.533,241300.0],["1990-04-17",9.533,9.6151,9.4508,9.6151,259200.0],["1990-04-18",9.6151,9.9439,9.5741,9.8617,687100.0],["1990-04-19",9.8617,9.8617,9.6973,9.6973,148500.0],["1990-04-20",9.7795,9.8617,9.6973,9.6973,229000.0],["1990-04-23",9.6973,9.6973,9.5741,9.5741,160400.0],["1990-04-24",9.6151,9.7795,9.533,9.533,470100.0],["1990-04-25",9.6562,9.7795,9.6562,9.7384,325000.0],["1990-04-26",9.7384,9.7795,9.6151,9.6973,249600.0],["1990-04-27",9.6973,9.7384,9.6973,9.7384,141300.0],["1990-04-30",9.7384,9.7795,9.6151,9.6562,157200.0],["1990-05-01",9.7304,9.7304,9.5655,9.6068,187200.0],["1990-05-02",9.6068,9.7304,9.5655,9.7304,237800.0],["1990-05-03",9.8129,10.0191,9.7717,9.8954,187400.0],["1990-05-04",10.1015,10.1015,9.8954,9.8954,275100.0],["1990-05-07",9.8954,9.8954,9.8129,9.8541,122700.0],["1990-05-08",9.8954,9.8954,9.8129,9.8541,128800.0],["1990-05-09",9.9366,9.9778,9.8541,9.9366,195400.0],["1990-05-10",9.8954,9.8954,9.8129,9.8129,207900.0],["1990-05-11",9.8954,10.0191,9.8541,9.9778,205000.0],["1990-05-14",9.9778,10.1015,9.9366,10.0603,144800.0],["1990-05-15",10.0191,10.3901,10.0191,10.3489,91500.0],["1990-05-16",10.3077,10.3901,10.2664,10.3077,100400.0],["1990-05-17",10.3077,10.3489,10.2252,10.2664,147500.0],["1990-05-18",10.0603,10.0603,9.7305,9.9778,248700.0],["1990-05-21",10.0603,10.2252,9.8954,10.184,243200.0],["1990-05-22",10.3077,10.4726,10.1428,10.2252,268000.0],["1990-05-23",10.1428,10.1428,9.112,9.4418,793600.0],["1990-05-24",9.4006,9.8954,8.9883,9.6068,939100.0],["1990-05-25",9.6068,9.7717,9.5655,9.6892,295000.0],["1990-05-29",9.7305,9.7717,9.5243,9.5655,250400.0],["1990-05-30",9.5655,9.7305,9.4831,9.648,228000.0],["1990-05-31",9.5655,9.648,9.4418,9.648,79100.0],["1990-06-01",9.6892,9.7304,9.648,9.6892,191600.0],["1990-06-04",9.7305,9.8954,9.648,9.8541,301500.0],["1990-06-05",9.8954,10.184,9.8541,10.1428,463700.0],["1990-06-06",10.1015,10.3489,10.0603,10.184,242500.0],["1990-06-07",10.184,10.184,10.0191,10.0603,66500.0],["1990-06-08",10.0191,10.1428,9.9778,10.1428,133300.0],["1990-06-11",10.0603,10.1428,10.0191,10.0603,84000.0],["1990-06-12",10.1015,10.3077,10.1015,10.1428,205500.0],["1990-06-13",10.184,10.2664,10.1428,10.2252,254700.0],["1990-06-14",10.2252,10.3077,10.184,10.2252,121500.0],["1990-06-15",10.2252,10.2664,10.2252,10.2664,159600.0],["1990-06-18",10.3489,10.3489,10.1428,10.184,100400.0],["1990-06-19",10.184,10.2252,10.1428,10.2252,131600.0],["1990-06-20",10.2252,10.3901,10.2252,10.3901,150800.0],["1990-06-21",10.4726,10.4726,10.3489,10.4314,45800.0],["1990-06-22",10.4314,10.4726,10.2664,10.2664,131700.0],["1990-06-25",10.2252,10.3489,10.2252,10.2664,260300.0],["1990-06-26",10.3077,10.3901,10.2664,10.3901,160100.0],["1990-06-27",10.4314,10.4314,10.3489,10.3489,41800.0],["1990-06-28",10.3489,10.3901,10.3077,10.3901,50700.0],["1990-06-29",10.3901,10.5138,10.3901,10.5138,37400.0],["1990-07-02",10.4314,10.4314,10.3077,10.3489,42200.0],["1990-07-03",10.3077,10.4726,10.2664,10.4726,334400.0],["1990-07-05",10.4314,10.4726,10.4314,10.4314,59800.0],["1990-07-06",10.4314,10.8849,10.3901,10.8024,446600.0],["1990-07-09",10.8437,10.8437,10.6375,10.6788,96100.0],["1990-07-10",10.6788,10.6788,10.5551,10.5963,100400.0],["1990-07-11",10.5963,10.5963,10.4726,10.4726,151700.0],["1990-07-12",10.5138,10.5138,10.4726,10.5138,68700.0],["1990-07-13",10.5138,10.5551,10.4726,10.5551,164900.0],["1990-07-16",10.5963,10.5963,10.4726,10.4726,222700.0],["1990-07-17",10.5551,10.5551,10.4726,10.5138,68900.0],["1990-07-18",10.5138,10.5138,10.4726,10.4726,63100.0],["1990-07-19",10.4726,10.5551,10.4314,10.5138,76100.0],["1990-07-20",10.5138,10.5138,10.3489,10.3901,65500.0],["1990-07-23",10.3077,10.3489,10.184,10.2252,231500.0],["1990-07-24",10.2252,10.3489,10.2252,10.2252,58500.0],["1990-07-25",10.184,10.2252,9.8954,10.184,56000.0],["1990-07-26",10.184,10.3489,10.1428,10.2664,113700.0],["1990-07-27",10.3077,10.3901,10.2664,10.3077,147200.0],["1990-07-30",10.3489,10.3489,10.2664,10.3077,94100.0],["1990-07-31",10.258,10.4235,10.258,10.4235,185100.0],["1990-08-01",10.4235,10.5476,10.4235,10.5062,152800.0],["1990-08-02",10.4649,10.5062,10.4235,10.4649,46500.0],["1990-08-03",10.5062,10.5062,10.0926,10.2994,292100.0],["1990-08-06",10.0512,10.0926,9.8858,9.9685,142200.0],["1990-08-07",9.9685,10.3408,9.9685,10.2994,190600.0],["1990-08-08",10.3821,10.3821,10.2994,10.3408,58900.0],["1990-08-09",10.2994,10.3821,10.258,10.3821,44400.0],["1990-08-10",10.3408,10.4235,10.258,10.3821,42200.0],["1990-08-13",10.2994,10.2994,10.0512,10.134,30000.0],["1990-08-14",10.134,10.3408,10.0926,10.258,93400.0],["1990-08-15",10.258,10.3821,10.258,10.3408,56900.0],["1990-08-16",10.3821,10.4235,10.2994,10.4235,83600.0],["1990-08-17",10.4235,10.5889,9.9271,10.0926,619800.0],["1990-08-20",10.0099,10.0926,10.0099,10.0512,132500.0],["1990-08-21",9.9685,10.0099,9.8444,9.9271,173500.0],["1990-08-22",9.8444,9.9271,9.8031,9.8031,92600.0],["1990-08-23",9.803,9.803,9.1412,9.224,459000.0],["1990-08-24",9.224,9.4308,9.224,9.3894,123900.0],["1990-08-27",9.3894,9.679,9.3894,9.679,61700.0],["1990-08-28",9.6376,9.7617,9.6376,9.7617,33900.0],["1990-08-29",9.7203,9.8858,9.679,9.7617,122400.0],["1990-08-30",9.7617,9.803,9.7203,9.7203,103700.0],["1990-08-31",9.7203,9.7617,9.5962,9.679,40600.0],["1990-09-04",9.5962,9.6376,9.5135,9.5135,59400.0],["1990-09-05",9.5962,9.5962,9.5135,9.5135,62500.0],["1990-09-06",9.5549,9.679,9.5135,9.5962,102400.0],["1990-09-07",9.5962,9.7617,9.5962,9.7617,107000.0],["1990-09-10",9.8444,9.8444,9.679,9.7203,109700.0],["1990-09-11",9.7203,9.7617,9.679,9.7203,49800.0],["1990-09-12",9.7203,9.8444,9.7203,9.7203,85800.0],["1990-09-13",9.7203,9.7617,9.5135,9.5549,27100.0],["1990-09-14",9.5549,9.5549,9.3067,9.3481,66300.0],["1990-09-17",9.2653,9.3481,9.224,9.3481,175200.0],["1990-09-18",9.3067,9.3481,9.2653,9.2653,117000.0],["1990-09-19",9.2653,9.2653,9.0999,9.1826,50900.0],["1990-09-20",9.1826,9.224,9.0172,9.1412,228700.0],["1990-09-21",9.1412,9.1412,8.769,8.8103,85600.0],["1990-09-24",8.8103,8.8103,8.4794,8.4794,427400.0],["1990-09-25",8.5208,8.5208,8.4381,8.5208,78300.0],["1990-09-26",8.6035,8.6862,8.5622,8.6449,85600.0],["1990-09-27",8.6862,9.2653,8.6449,9.0999,258100.0],["1990-09-28",9.224,9.4308,9.1412,9.4308,126200.0],["1990-10-01",9.4308,9.4308,8.8931,9.0585,326300.0],["1990-10-02",9.0585,9.224,8.9344,9.224,507000.0],["1990-10-03",9.0999,9.1412,8.6862,8.769,196900.0],["1990-10-04",8.6862,8.8517,8.6862,8.769,85100.0],["1990-10-05",8.6862,8.7276,8.6035,8.6449,40900.0],["1990-10-08",8.769,8.8517,8.769,8.8517,60400.0],["1990-10-09",8.8517,8.9344,8.8517,8.8931,188300.0],["1990-10-10",8.8517,8.9344,8.8103,8.8517,176200.0],["1990-10-11",8.8517,8.8517,8.7276,8.8103,197400.0],["1990-10-12",8.769,8.8103,8.7276,8.7276,221100.0],["1990-10-15",8.7276,8.7276,8.5208,8.5622,166100.0],["1990-10-16",8.4794,8.5622,8.4381,8.5208,99800.0],["1990-10-17",8.5208,8.6035,8.5208,8.5622,39800.0],["1990-10-18",8.6035,8.6035,8.5208,8.6035,79200.0],["1990-10-19",8.6449,8.769,8.6449,8.6449,66500.0],["1990-10-22",8.6862,8.7276,8.6449,8.6449,41600.0],["1990-10-23",8.6035,8.6449,8.5622,8.5622,38700.0],["1990-10-24",8.5622,8.7276,8.5622,8.6449,84800.0],["1990-10-25",8.6035,8.8103,8.6035,8.8103,29000.0],["1990-10-26",8.769,8.9344,8.6862,8.6862,81500.0],["1990-10-29",8.6863,8.769,8.6035,8.6035,23200.0],["1990-10-30",8.6434,8.6434,8.4772,8.5187,115700.0],["1990-10-31",8.4772,8.7265,8.4772,8.7265,101500.0],["1990-11-01",8.7265,8.7681,8.6434,8.685,86700.0],["1990-11-02",8.7681,8.7681,8.6434,8.685,25000.0],["1990-11-05",8.7265,8.7681,8.6434,8.7265,164000.0],["1990-11-06",8.685,8.685,8.5603,8.5603,163400.0],["1990-11-07",8.6019,8.6019,8.4772,8.4772,65600.0],["1990-11-08",8.4772,8.6019,8.4772,8.5187,237300.0],["1990-11-09",8.5187,8.5603,8.3941,8.4356,426600.0],["1990-11-12",8.3941,8.7265,8.3941,8.7265,202400.0],["1990-11-13",8.7681,8.8096,8.7265,8.7681,113700.0],["1990-11-14",8.7681,8.8927,8.7681,8.8512,115200.0],["1990-11-15",8.8512,8.9343,8.8512,8.9343,128000.0],["1990-11-16",8.9759,8.9759,8.8512,8.9343,98100.0],["1990-11-19",8.9759,8.9759,8.8927,8.9759,36500.0],["1990-11-20",8.9759,8.9759,8.5187,8.6434,121200.0],["1990-11-21",8.6434,8.6434,8.2694,8.3941,113400.0],["1990-11-23",8.4772,8.5187,8.4356,8.5187,87700.0],["1990-11-26",8.4772,8.6434,8.4772,8.6019,178300.0],["1990-11-27",8.6434,8.685,8.6019,8.685,156700.0],["1990-11-28",8.7265,8.8096,8.6019,8.8096,119500.0],["1990-11-29",8.8096,8.8512,8.7681,8.8096,36900.0],["1990-11-30",8.8096,8.9759,8.8096,8.9343,101500.0],["1990-12-03",8.9343,8.9343,8.8512,8.8512,143800.0],["1990-12-04",8.8096,8.8512,8.5603,8.5603,46900.0],["1990-12-05",8.5603,8.6019,8.5187,8.5187,28800.0],["1990-12-06",8.5188,8.685,8.5188,8.5603,135300.0],["1990-12-07",8.6434,8.6434,8.5603,8.5603,74600.0],["1990-12-10",8.6434,8.6434,8.311,8.3941,112600.0],["1990-12-11",8.3525,8.4772,8.3525,8.3941,198100.0],["1990-12-12",8.4356,8.4772,8.3525,8.3941,83700.0],["1990-12-13",8.3941,8.5187,8.3941,8.4356,171500.0],["1990-12-14",8.3525,8.4356,8.3525,8.3941,79400.0],["1990-12-17",8.3941,8.685,8.3941,8.5187,129200.0],["1990-12-18",8.6019,8.6019,8.4772,8.5187,82400.0],["1990-12-19",8.4772,8.5188,8.3941,8.3941,100900.0],["1990-12-20",8.3941,9.1005,8.3941,8.9759,292600.0],["1990-12-21",8.8927,8.9759,8.8927,8.9343,203200.0],["1990-12-24",8.9343,9.059,8.9343,9.059,104500.0],["1990-12-26",9.1005,9.5576,9.1005,9.433,90100.0],["1990-12-27",9.433,9.4745,9.3083,9.3083,98200.0],["1990-12-28",9.3083,9.3083,9.1421,9.3083,74200.0],["1990-12-31",9.2667,9.2667,9.1421,9.2667,33200.0],["1991-01-02",9.3083,9.3083,9.1421,9.1421,96100.0],["1991-01-03",9.2667,9.3083,9.1836,9.2252,116700.0],["1991-01-04",9.1836,9.2252,9.1421,9.1836,66500.0],["1991-01-07",9.1421,9.2252,9.1421,9.1421,148600.0],["1991-01-08",9.1005,9.1005,8.8927,9.0174,101000.0],["1991-01-09",9.2252,9.2252,9.0174,9.059,254300.0],["1991-01-10",9.059,9.1421,9.059,9.1421,52700.0],["1991-01-11",9.1005,9.1421,9.0174,9.059,49200.0],["1991-01-14",9.0174,9.0174,8.8512,8.8512,92900.0],["1991-01-15",8.8512,8.9759,8.8096,8.8927,29500.0],["1991-01-16",8.8927,9.1836,8.8927,9.1421,42100.0],["1991-01-17",9.2252,9.3083,9.1005,9.1421,88100.0],["1991-01-18",9.1836,9.1836,9.0174,9.059,80100.0],["1991-01-21",9.1005,9.1836,9.059,9.1836,54500.0],["1991-01-22",9.1421,9.9316,9.1421,9.8485,486700.0],["1991-01-23",9.7654,9.8485,9.5992,9.8485,137900.0],["1991-01-24",9.8485,9.8485,9.7654,9.7654,48600.0],["1991-01-25",9.7654,9.8901,9.7654,9.8901,61500.0],["1991-01-28",9.8485,9.8901,9.8485,9.8901,43800.0],["1991-01-29",9.8485,9.8485,9.8069,9.8485,263800.0],["1991-01-30",9.8069,9.8901,9.8069,9.8901,235400.0],["1991-01-31",9.9301,9.9301,9.7215,9.7632,57400.0],["1991-02-01",9.6798,9.6798,9.5129,9.5546,101900.0],["1991-02-04",9.5546,9.9718,9.5546,9.9301,190300.0],["1991-02-05",9.9718,10.0136,9.8884,10.0136,214200.0],["1991-02-06",9.9718,10.0553,9.805,10.0136,255800.0],["1991-02-07",10.0136,10.2639,10.0136,10.2222,50500.0],["1991-02-08",10.1805,10.2222,9.9718,10.1387,145200.0],["1991-02-11",10.1387,10.2639,10.1387,10.2639,72100.0],["1991-02-12",10.2222,10.3473,10.2222,10.2639,150700.0],["1991-02-13",10.2639,10.3056,10.1805,10.2639,45600.0],["1991-02-14",10.2639,10.3473,10.0553,10.097,212800.0],["1991-02-15",10.2222,10.6394,10.2222,10.6394,210800.0],["1991-02-19",10.4308,10.5977,10.3891,10.5142,88800.0],["1991-02-20",10.556,10.5977,10.4725,10.556,85400.0],["1991-02-21",10.556,10.7646,10.5142,10.6811,130700.0],["1991-02-22",10.6394,11.0149,10.6394,10.8897,131900.0],["1991-02-25",10.9315,10.9315,10.6811,10.8897,101700.0],["1991-02-26",10.848,10.9315,10.5977,10.6811,60200.0],["1991-02-27",10.5142,10.6394,10.4725,10.5142,97500.0],["1991-02-28",10.5142,10.5142,10.3473,10.3473,165700.0],["1991-03-01",10.2639,10.3891,10.2639,10.3473,385700.0],["1991-03-04",10.3891,10.4725,10.3473,10.4725,200000.0],["1991-03-05",10.5142,10.9315,10.5142,10.9315,245400.0],["1991-03-06",10.9732,11.0149,10.7646,10.7646,91000.0],["1991-03-07",10.848,10.9315,10.7646,10.7646,45600.0],["1991-03-08",10.6811,10.7229,10.6394,10.6811,106500.0],["1991-03-11",10.6394,10.6811,10.4725,10.556,221800.0],["1991-03-12",10.5142,10.556,10.2639,10.3056,198800.0],["1991-03-13",10.2222,10.3473,10.1387,10.2222,78600.0],["1991-03-14",10.2639,10.3056,10.1387,10.2222,93800.0],["1991-03-15",10.2222,10.2222,10.097,10.097,39600.0],["1991-03-18",9.9718,10.097,9.8884,10.0553,389700.0],["1991-03-19",10.0136,10.0553,9.9718,10.0136,177100.0],["1991-03-20",10.0136,10.1387,10.0136,10.1387,167800.0],["1991-03-21",10.1387,10.3056,10.1387,10.2639,96500.0],["1991-03-22",10.2222,10.2222,10.097,10.097,43000.0],["1991-03-25",10.1805,10.2222,10.097,10.1805,66000.0],["1991-03-26",10.1805,10.1805,9.9718,10.1387,258000.0],["1991-03-27",10.1387,10.1805,10.0553,10.0553,192000.0],["1991-03-28",10.097,10.1387,10.0136,10.0136,98200.0],["1991-04-01",10.0136,10.0553,9.9718,10.0553,143200.0],["1991-04-02",10.0553,10.1387,9.9718,10.1387,118400.0],["1991-04-03",10.0553,10.1805,10.0553,10.1805,112000.0],["1991-04-04",10.1387,10.2222,10.1387,10.1805,164500.0],["1991-04-05",10.1805,10.2639,10.0136,10.0136,142900.0],["1991-04-08",10.0136,10.0136,9.8884,10.0136,182100.0],["1991-04-09",9.9718,10.0553,9.9718,10.0136,71900.0],["1991-04-10",10.0136,10.097,10.0136,10.0553,84400.0],["1991-04-11",10.0553,10.1805,10.0136,10.1387,240200.0],["1991-04-12",10.2222,10.2639,9.9301,10.0136,151100.0],["1991-04-15",10.0136,10.1387,10.0136,10.0553,181400.0],["1991-04-16",10.0553,10.097,9.9301,9.9718,381000.0],["1991-04-17",9.9718,10.0136,9.8884,9.8884,239500.0],["1991-04-18",9.8884,9.9301,9.5546,9.6798,301200.0],["1991-04-19",9.6798,9.6798,9.4712,9.5546,192100.0],["1991-04-22",9.4712,9.5129,9.2625,9.4712,286000.0],["1991-04-23",9.4712,9.4712,9.3877,9.4294,98900.0],["1991-04-24",9.4294,9.5129,9.3877,9.5129,52900.0],["1991-04-25",9.4712,9.5963,9.4712,9.5546,89100.0],["1991-04-26",9.5129,9.5546,9.4294,9.4712,108800.0],["1991-04-29",9.4712,9.5129,9.346,9.4294,250300.0],["1991-04-30",9.4278,9.4697,9.3021,9.3021,271900.0],["1991-05-01",9.3021,9.5954,9.2183,9.5535,93800.0],["1991-05-02",9.6373,9.763,9.5954,9.6373,161000.0],["1991-05-03",9.6373,9.6792,9.6373,9.6792,28300.0],["1991-05-06",9.5954,9.6792,9.5535,9.5954,110700.0],["1991-05-07",9.5954,9.6792,8.3802,8.5059,1603800.0],["1991-05-08",8.464,8.5478,7.9612,8.2545,2045800.0],["1991-05-09",8.2964,8.4221,8.2126,8.3802,838000.0],["1991-05-10",8.3802,8.4221,8.2545,8.2545,415400.0],["1991-05-13",8.2964,8.2964,8.1288,8.1707,245600.0],["1991-05-14",8.1288,8.1707,8.0869,8.1288,157800.0],["1991-05-15",8.1288,8.1707,7.9612,7.9612,279100.0],["1991-05-16",8.045,8.6735,8.045,8.6735,1009200.0],["1991-05-17",8.6316,8.883,8.6316,8.883,870300.0],["1991-05-20",8.883,8.883,8.7154,8.7573,414700.0],["1991-05-21",8.7573,8.8411,8.7154,8.8411,643800.0],["1991-05-22",8.8411,8.883,8.7992,8.8411,253100.0],["1991-05-23",8.8411,8.8411,8.7992,8.7992,430500.0],["1991-05-24",8.7992,8.8411,8.7992,8.7992,114000.0],["1991-05-28",8.7992,8.8411,8.7992,8.7992,62500.0],["1991-05-29",8.7992,8.8411,8.7992,8.7992,88900.0],["1991-05-30",8.7992,8.8411,8.7573,8.7992,362700.0],["1991-05-31",8.7992,8.883,8.7992,8.883,173400.0],["1991-06-03",8.9249,8.9249,8.7992,8.883,301100.0],["1991-06-04",8.9669,9.0926,8.925,9.0926,295100.0],["1991-06-05",9.1345,9.2183,9.0506,9.0506,106500.0],["1991-06-06",9.0507,9.0507,8.925,8.9669,248400.0],["1991-06-07",8.9669,8.9669,8.883,8.9249,109400.0],["1991-06-10",8.9668,9.0088,8.9668,9.0088,78500.0],["1991-06-11",8.9668,9.0926,8.9668,9.0088,105100.0],["1991-06-12",8.9668,9.0507,8.9668,9.0088,78400.0],["1991-06-13",9.0088,9.0507,8.9669,8.9669,352200.0],["1991-06-14",8.9249,8.9249,8.7992,8.9249,67400.0],["1991-06-17",8.9249,9.0507,8.9249,9.0088,77400.0],["1991-06-18",9.0088,9.0088,8.9668,9.0088,71600.0],["1991-06-19",8.9668,9.0507,8.9668,9.0088,47700.0],["1991-06-20",8.9668,9.0087,8.8411,8.883,89500.0],["1991-06-21",8.8411,8.8411,8.6735,8.7992,109600.0],["1991-06-24",8.7573,8.7992,8.6316,8.6316,24400.0],["1991-06-25",8.6316,8.6735,8.6316,8.6316,22000.0],["1991-06-26",8.6735,8.6735,8.464,8.5478,205100.0],["1991-06-27",8.464,8.5059,8.3802,8.5059,34200.0],["1991-06-28",8.5059,8.5059,8.3802,8.5059,152500.0],["1991-07-01",8.5059,8.6735,8.5059,8.6316,61000.0],["1991-07-02",8.5478,8.5478,8.2126,8.2964,356800.0],["1991-07-03",8.1707,8.1707,7.9612,8.0031,288400.0],["1991-07-05",7.9612,8.0869,7.9612,8.0869,95700.0],["1991-07-08",8.045,8.045,7.9193,7.9612,194300.0],["1991-07-09",7.9193,8.0031,7.8355,7.9193,184200.0],["1991-07-10",7.5841,7.626,7.5003,7.5422,1140500.0],["1991-07-11",7.5422,7.5841,7.4165,7.4165,786500.0],["1991-07-12",7.4165,7.4165,7.2908,7.3746,453000.0],["1991-07-15",7.3746,7.3746,7.2908,7.3327,125800.0],["1991-07-16",7.3746,7.3746,7.207,7.207,254700.0],["1991-07-17",7.1651,7.207,7.0394,7.1232,254900.0],["1991-07-18",7.1232,7.207,7.0813,7.1651,225000.0],["1991-07-19",7.207,7.2908,7.1232,7.2489,213200.0],["1991-07-22",7.2489,7.3746,7.207,7.3746,78700.0],["1991-07-23",7.3746,7.3746,7.207,7.207,461800.0],["1991-07-24",7.2489,7.2489,7.0813,7.0813,203600.0],["1991-07-25",7.0813,7.1232,7.0813,7.0813,49300.0],["1991-07-26",7.0813,7.1651,7.0813,7.0813,67400.0],["1991-07-29",7.1232,7.1651,7.0813,7.0813,358300.0],["1991-07-30",7.0796,7.4167,7.0796,7.3746,720500.0],["1991-07-31",7.4167,7.4167,7.2903,7.3325,449000.0],["1991-08-01",7.2903,7.2903,7.1639,7.1639,138000.0],["1991-08-02",7.2482,7.2482,7.1639,7.206,154900.0],["1991-08-05",7.1639,7.206,7.1218,7.1639,39600.0],["1991-08-06",7.1218,7.206,7.1218,7.206,158200.0],["1991-08-07",7.1639,7.1639,7.0375,7.0796,285800.0],["1991-08-08",7.1639,7.206,7.0796,7.0796,126700.0],["1991-08-09",7.1218,7.1639,7.0796,7.1218,42100.0],["1991-08-12",7.1218,7.1639,7.0796,7.1218,152100.0],["1991-08-13",7.0796,7.206,7.0796,7.1639,297700.0],["1991-08-14",7.206,7.4167,7.206,7.3325,506200.0],["1991-08-15",7.3325,7.3325,7.2482,7.2903,308400.0],["1991-08-16",7.2903,7.3325,7.206,7.2482,48900.0],["1991-08-19",7.1639,7.1639,6.9953,7.0375,177800.0],["1991-08-20",7.1217,7.1639,7.0375,7.0796,82400.0],["1991-08-21",7.1639,7.2482,7.1218,7.1639,135600.0],["1991-08-22",7.1639,7.206,7.0375,7.0375,655800.0],["1991-08-23",7.0375,7.1217,7.0375,7.0796,259100.0],["1991-08-26",7.1639,7.1639,7.0796,7.1218,242000.0],["1991-08-27",7.0796,7.1639,7.0375,7.1639,66300.0],["1991-08-28",7.206,7.206,7.0796,7.1218,298500.0],["1991-08-29",7.1218,7.1218,6.9953,6.9953,162200.0],["1991-08-30",6.9953,7.0375,6.911,7.0375,107000.0],["1991-09-03",7.0375,7.0375,6.8689,6.8689,121800.0],["1991-09-04",6.911,6.9532,6.7003,6.7846,225500.0],["1991-09-05",6.7425,6.7425,6.4054,6.5739,1826900.0],["1991-09-06",6.5739,6.5739,6.4475,6.4475,138200.0],["1991-09-09",6.4475,6.4475,6.3211,6.3211,161300.0],["1991-09-10",6.2789,6.3211,6.2368,6.2368,189800.0],["1991-09-11",6.2789,6.3211,6.2368,6.2789,87500.0],["1991-09-12",6.3211,6.4475,6.2789,6.4475,207100.0],["1991-09-13",6.4475,6.4475,6.2789,6.2789,489200.0],["1991-09-16",6.3211,6.3211,6.1947,6.2368,323900.0],["1991-09-17",6.1947,6.1947,6.1525,6.1525,177500.0],["1991-09-18",6.1525,6.1947,6.0682,6.1525,224100.0],["1991-09-19",6.1947,6.3632,6.1947,6.3211,331700.0],["1991-09-20",6.3211,6.3632,6.2789,6.3211,180900.0],["1991-09-23",6.3211,6.4054,6.3211,6.3211,148900.0],["1991-09-24",6.3632,6.4054,6.3211,6.3632,261300.0],["1991-09-25",6.4054,6.4054,6.3632,6.4054,83500.0],["1991-09-26",6.4054,6.4475,6.3632,6.3632,151400.0],["1991-09-27",6.4054,6.4054,6.3632,6.4054,142300.0],["1991-09-30",6.4054,6.4475,6.3632,6.4054,244900.0],["1991-10-01",6.4054,6.4896,6.4054,6.4896,154300.0],["1991-10-02",6.4475,6.5318,6.4475,6.5318,160800.0],["1991-10-03",6.5739,6.6582,6.5318,6.5739,241800.0],["1991-10-04",6.6582,6.6582,6.4896,6.5318,285700.0],["1991-10-07",6.5739,6.6161,6.5739,6.5739,139100.0],["1991-10-08",6.6161,6.6582,6.5739,6.6161,155200.0],["1991-10-09",6.6161,6.6582,6.4475,6.4896,197200.0],["1991-10-10",6.5318,6.5318,6.3211,6.3632,188800.0],["1991-10-11",6.3632,6.3632,6.3211,6.3632,161800.0],["1991-10-14",6.3211,6.3632,6.2789,6.3211,71700.0],["1991-10-15",6.3632,6.3632,6.2368,6.3211,220300.0],["1991-10-16",6.3211,6.3632,6.2368,6.2789,179300.0],["1991-10-17",6.3211,6.3211,6.1525,6.2368,81100.0],["1991-10-18",6.2368,6.2368,6.0261,6.0261,214300.0],["1991-10-21",5.8997,5.8997,5.689,5.8154,545600.0],["1991-10-22",5.8575,5.8575,5.689,5.7311,688000.0],["1991-10-23",5.7733,5.8154,5.7311,5.7733,251800.0],["1991-10-24",5.8154,5.8997,5.7733,5.8575,384600.0],["1991-10-25",5.8154,5.8575,5.7733,5.8154,216900.0],["1991-10-28",5.8997,5.9418,5.8575,5.9418,167700.0],["1991-10-29",5.9825,6.025,5.8977,5.9401,203200.0],["1991-10-30",5.9401,5.9825,5.8977,5.9401,328200.0],["1991-10-31",5.9401,5.9825,5.8553,5.9825,345900.0],["1991-11-01",6.025,6.0674,5.9825,6.025,210200.0],["1991-11-04",5.9825,5.9825,5.7704,5.8553,287600.0],["1991-11-05",5.8553,5.8553,5.728,5.7704,314800.0],["1991-11-06",5.7704,5.7704,5.728,5.728,276700.0],["1991-11-07",5.728,5.7704,5.728,5.7704,324700.0],["1991-11-08",5.728,6.2371,5.728,6.2371,792900.0],["1991-11-11",6.2371,6.2371,5.8977,6.1098,370400.0],["1991-11-12",6.1098,6.1947,6.0674,6.1947,288600.0],["1991-11-13",6.1947,6.2371,6.1523,6.2371,279200.0],["1991-11-14",6.2371,6.3644,6.1947,6.322,404600.0],["1991-11-15",6.3644,6.3644,6.1947,6.1947,209600.0],["1991-11-18",6.2371,6.2796,6.1523,6.1947,418600.0],["1991-11-19",6.1523,6.1523,5.9825,6.0674,130300.0],["1991-11-20",6.0674,6.1523,5.9401,5.9825,681300.0],["1991-11-21",5.9825,6.025,5.8977,6.025,355000.0],["1991-11-22",6.025,6.0674,5.9825,6.025,184800.0],["1991-11-25",6.025,6.1523,5.9825,6.1523,329200.0],["1991-11-26",6.1947,6.1947,6.0674,6.1947,208100.0],["1991-11-27",6.1523,6.1523,5.9825,6.1098,177400.0],["1991-11-29",6.0674,6.1098,6.025,6.1098,89300.0],["1991-12-02",6.0674,6.0674,5.9825,6.025,166200.0],["1991-12-03",6.025,6.0674,5.9825,6.025,261800.0],["1991-12-04",5.9825,6.0674,5.9825,6.0674,135200.0],["1991-12-05",6.025,6.0674,6.025,6.0674,626000.0],["1991-12-06",6.025,6.0674,5.9825,6.0674,188200.0],["1991-12-09",6.025,6.025,5.9401,5.9401,114000.0],["1991-12-10",5.8977,5.8977,5.728,5.8128,462100.0],["1991-12-11",5.8128,5.8553,5.7704,5.8128,233700.0],["1991-12-12",5.7704,5.9825,5.6431,5.9825,383200.0],["1991-12-13",5.9401,6.1098,5.9401,6.0674,336800.0],["1991-12-16",6.0674,6.1523,6.025,6.1098,303700.0],["1991-12-17",6.2371,6.2796,6.1523,6.1523,240500.0],["1991-12-18",6.1947,6.1947,6.025,6.1098,523500.0],["1991-12-19",6.1098,6.1098,5.728,5.7704,241500.0],["1991-12-20",5.8553,6.025,5.8553,5.8977,224700.0],["1991-12-23",5.8977,5.8977,5.8128,5.8553,301300.0],["1991-12-24",5.8553,5.9401,5.8553,5.8977,307200.0],["1991-12-26",5.8553,6.025,5.8553,5.9825,372900.0],["1991-12-27",5.9825,6.1523,5.9825,6.1523,432700.0],["1991-12-30",6.1523,6.2371,6.1098,6.1947,518400.0],["1991-12-31",6.1947,6.2371,6.1523,6.2371,382300.0],["1992-01-02",6.1947,6.2796,6.1947,6.2796,193700.0],["1992-01-03",6.2796,6.4068,6.1947,6.3644,402300.0],["1992-01-06",6.4493,6.5341,6.3644,6.5341,420600.0],["1992-01-07",6.4917,6.619,6.4068,6.4493,443300.0],["1992-01-08",6.4493,6.5766,6.4493,6.4493,264300.0],["1992-01-09",6.5341,6.5341,6.4068,6.4068,307800.0],["1992-01-10",6.322,6.3644,6.2371,6.2796,265200.0],["1992-01-13",6.2796,6.4068,6.2796,6.2796,294000.0],["1992-01-14",6.2796,6.2796,6.1098,6.2371,231800.0],["1992-01-15",6.2371,6.2796,6.1098,6.2371,255700.0],["1992-01-16",6.1523,6.1947,6.0674,6.1523,512400.0],["1992-01-17",6.1947,6.3644,6.1523,6.322,369200.0],["1992-01-20",6.322,6.4917,6.322,6.4493,309100.0],["1992-01-21",6.4068,6.4493,6.3644,6.4493,248400.0],["1992-01-22",6.4493,6.4493,6.322,6.3644,253900.0],["1992-01-23",6.3644,6.3644,6.2796,6.322,182100.0],["1992-01-24",6.3644,6.4068,6.322,6.3644,156400.0],["1992-01-27",6.3644,6.5341,6.3644,6.4493,263900.0],["1992-01-28",6.4049,6.4049,6.3195,6.4049,455200.0],["1992-01-29",6.4049,6.4049,6.3195,6.3622,451500.0],["1992-01-30",6.3622,6.4049,6.3195,6.4049,985200.0],["1992-01-31",6.5757,6.7038,6.4903,6.6611,284300.0],["1992-02-03",7.0027,7.0027,6.7892,6.8319,281900.0],["1992-02-04",6.7892,6.8319,6.7038,6.7465,477300.0],["1992-02-05",6.7892,6.8319,6.6611,6.7038,271900.0],["1992-02-06",6.6184,6.6611,6.5757,6.6184,275600.0],["1992-02-07",6.6611,6.6611,6.6184,6.6184,89500.0],["1992-02-10",6.6184,6.6184,6.4476,6.4903,138600.0],["1992-02-11",6.533,6.5757,6.4476,6.4903,92500.0],["1992-02-12",6.4903,6.533,6.4476,6.4903,175900.0],["1992-02-13",6.4903,6.533,6.3622,6.4049,345800.0],["1992-02-14",6.4049,6.533,6.3622,6.4903,164900.0],["1992-02-18",6.533,6.6611,6.4903,6.5757,476700.0],["1992-02-19",6.4903,6.533,6.4476,6.4476,403500.0],["1992-02-20",6.4903,6.4903,6.4476,6.4903,455400.0],["1992-02-21",6.4903,6.533,6.4476,6.4476,233300.0],["1992-02-24",6.4903,6.4903,6.4049,6.4049,269400.0],["1992-02-25",6.4049,6.4049,6.3195,6.3622,191400.0],["1992-02-26",6.3622,6.4049,6.3195,6.4049,62500.0],["1992-02-27",6.4903,6.5757,6.4476,6.4903,414600.0],["1992-02-28",6.4903,6.533,6.4476,6.4903,612700.0],["1992-03-02",6.4903,6.5757,6.4476,6.4903,127500.0],["1992-03-03",6.533,7.3442,6.4903,7.2588,699000.0],["1992-03-04",7.7285,7.7712,7.5577,7.5577,1967200.0],["1992-03-05",7.5577,7.6004,7.4723,7.515,1113800.0],["1992-03-06",7.515,7.6858,7.515,7.5577,636400.0],["1992-03-09",7.5577,7.6431,7.5577,7.6004,531400.0],["1992-03-10",7.6004,7.6858,7.6004,7.6858,661800.0],["1992-03-11",7.6431,7.6858,7.6004,7.6431,53000.0],["1992-03-12",7.6004,7.6431,7.4296,7.4296,401700.0],["1992-03-13",7.4723,7.5577,7.4296,7.4723,312400.0],["1992-03-16",7.515,7.515,7.3869,7.515,304200.0],["1992-03-17",7.515,7.6004,7.4723,7.6004,184300.0],["1992-03-18",7.5577,7.6858,7.5577,7.6431,194800.0],["1992-03-19",7.6004,7.6858,7.6004,7.6858,123900.0],["1992-03-20",7.6431,7.6858,7.6004,7.6004,79900.0],["1992-03-23",7.6004,7.6431,7.515,7.5577,125800.0],["1992-03-24",7.515,7.5577,7.4296,7.4723,117900.0],["1992-03-25",7.4723,7.515,7.3869,7.515,116400.0],["1992-03-26",7.4723,7.4723,7.3442,7.3442,187800.0],["1992-03-27",7.3442,7.3442,7.2588,7.2588,264800.0],["1992-03-30",7.2588,7.2588,7.1734,7.1734,302500.0],["1992-03-31",7.2161,7.3015,7.1734,7.2161,355600.0],["1992-04-01",7.1734,7.4723,7.1734,7.4296,311300.0],["1992-04-02",5.8071,5.8498,5.2947,5.3801,3324300.0],["1992-04-03",5.4228,5.4655,5.2093,5.3374,4103300.0],["1992-04-06",5.3801,5.4655,5.3374,5.4655,1198400.0],["1992-04-07",5.4655,5.5082,5.252,5.3374,743000.0],["1992-04-08",5.2947,5.3801,5.1239,5.3801,952700.0],["1992-04-09",5.3374,5.4228,5.2947,5.2947,233900.0],["1992-04-10",5.2947,5.2947,5.1239,5.252,308000.0],["1992-04-13",5.252,5.252,5.1666,5.2093,192100.0],["1992-04-14",5.2093,5.252,5.1666,5.1666,371300.0],["1992-04-15",5.2093,5.2947,5.1239,5.252,624200.0],["1992-04-16",5.2093,5.2947,5.2093,5.252,437400.0],["1992-04-20",5.252,5.252,5.1666,5.1666,574900.0],["1992-04-21",5.1666,5.2093,5.0812,5.1666,404500.0],["1992-04-22",5.1666,5.2093,5.1239,5.2093,589500.0],["1992-04-23",5.1666,5.2093,5.1239,5.1239,989200.0],["1992-04-24",5.1666,5.3374,5.1666,5.3374,490200.0],["1992-04-27",5.3374,5.3801,5.1239,5.1666,620800.0],["1992-04-28",5.2079,5.2509,5.1649,5.2079,438600.0],["1992-04-29",5.2079,5.2509,5.1649,5.1649,662500.0],["1992-04-30",5.1649,5.2079,5.1218,5.1649,915600.0],["1992-05-01",5.1649,5.337,5.1649,5.294,205200.0],["1992-05-04",5.337,5.337,5.1649,5.2079,286600.0],["1992-05-05",5.2509,5.337,5.2509,5.337,175500.0],["1992-05-06",5.337,5.3801,5.294,5.3801,632900.0],["1992-05-07",5.3801,5.4231,5.294,5.337,135200.0],["1992-05-08",5.3801,5.4231,5.3801,5.4231,144000.0],["1992-05-11",5.4231,5.4662,5.3801,5.4662,255700.0],["1992-05-12",5.4662,5.4662,5.4231,5.4662,331000.0],["1992-05-13",5.4662,5.5092,5.4231,5.4231,254800.0],["1992-05-14",5.4231,5.4231,5.3801,5.4231,190000.0],["1992-05-15",5.3801,5.3801,5.337,5.3801,187900.0],["1992-05-18",5.3801,5.4662,5.3801,5.3801,291600.0],["1992-05-19",5.4231,5.4231,5.337,5.4231,244800.0],["1992-05-20",5.4231,5.4662,5.3801,5.4231,541900.0],["1992-05-21",5.3801,5.4662,5.3801,5.4231,161000.0],["1992-05-22",5.4231,5.4231,5.337,5.3801,673200.0],["1992-05-26",5.337,5.3801,5.294,5.337,426800.0],["1992-05-27",5.337,5.337,5.294,5.337,304900.0],["1992-05-28",5.337,5.4231,5.337,5.4231,505400.0],["1992-05-29",5.3801,5.5092,5.3801,5.4662,217900.0],["1992-06-01",5.4231,5.5522,5.4231,5.5522,187000.0],["1992-06-02",5.5092,5.5522,5.4662,5.5092,272900.0],["1992-06-03",5.5092,5.5092,5.4662,5.5092,228700.0],["1992-06-04",5.5092,5.5092,5.4662,5.5092,201000.0],["1992-06-05",5.5092,5.5522,5.4662,5.5522,199800.0],["1992-06-08",5.5522,5.5522,5.4662,5.5522,274700.0],["1992-06-09",5.5522,5.5522,5.4662,5.5092,317700.0],["1992-06-10",5.4662,5.5092,5.4231,5.4231,228400.0],["1992-06-11",5.4662,5.5092,5.4231,5.4231,225900.0],["1992-06-12",5.4662,5.5522,5.4662,5.5092,428000.0],["1992-06-15",5.5092,5.5092,5.4231,5.4662,129900.0],["1992-06-16",5.5092,5.5092,5.4662,5.5092,1017300.0],["1992-06-17",5.5092,5.5092,5.4662,5.5092,115700.0],["1992-06-18",5.4662,5.4662,5.3801,5.4231,224300.0],["1992-06-19",5.4662,5.4662,5.2509,5.3801,644400.0],["1992-06-22",5.294,5.3801,5.294,5.3801,69700.0],["1992-06-23",5.3801,5.4231,5.294,5.3801,159600.0],["1992-06-24",5.337,5.4231,5.337,5.3801,171900.0],["1992-06-25",5.4231,5.5092,5.3801,5.5092,488400.0],["1992-06-26",5.4231,5.5092,5.4231,5.4662,224600.0],["1992-06-29",5.4231,5.4662,5.4231,5.4231,119900.0],["1992-06-30",5.4231,5.4662,5.4231,5.4662,154900.0],["1992-07-01",5.4662,5.4662,5.3801,5.4231,344600.0],["1992-07-02",5.5092,5.5092,5.4231,5.5092,77700.0],["1992-07-06",5.5092,5.5092,5.4662,5.5092,176700.0],["1992-07-07",5.5092,5.5092,5.4662,5.4662,169000.0],["1992-07-08",5.8105,5.8966,5.7244,5.8535,549300.0],["1992-07-09",5.9826,6.0257,5.8966,5.9396,856300.0],["1992-07-10",6.0257,6.1548,5.9826,6.1118,333800.0],["1992-07-13",6.1548,6.1548,6.0257,6.0257,203500.0],["1992-07-14",6.0687,6.1118,6.0257,6.0687,115200.0],["1992-07-15",6.0687,6.1978,6.0257,6.1118,240200.0],["1992-07-16",6.0687,6.1118,5.8966,6.0687,658200.0],["1992-07-17",6.0687,6.1118,6.0257,6.1118,215800.0],["1992-07-20",6.0257,6.0257,5.9396,5.9826,299900.0],["1992-07-21",5.9826,6.0257,5.8966,5.9396,460100.0],["1992-07-22",5.9826,5.9826,5.8535,5.8966,225000.0],["1992-07-23",5.8966,5.9826,5.7244,5.8966,1409800.0],["1992-07-24",5.8966,5.9396,5.8535,5.8966,370900.0],["1992-07-27",5.8535,5.9396,5.8535,5.8966,231300.0],["1992-07-28",5.8948,5.9382,5.8948,5.9382,78300.0],["1992-07-29",5.9382,5.9382,5.8515,5.8948,282500.0],["1992-07-30",5.8948,5.8948,5.7214,5.8948,317000.0],["1992-07-31",5.8948,5.8948,5.5481,5.7214,617300.0],["1992-08-03",5.7214,5.8515,5.7214,5.7648,364800.0],["1992-08-04",5.7648,5.8081,5.6781,5.7214,139600.0],["1992-08-05",5.7214,5.7214,5.6781,5.7214,112200.0],["1992-08-06",5.7214,5.7214,5.6348,5.6348,154200.0],["1992-08-07",5.6348,5.6781,5.4614,5.5047,772600.0],["1992-08-10",5.5047,5.5481,5.4614,5.5481,222500.0],["1992-08-11",5.5481,5.5481,5.4614,5.5047,194700.0],["1992-08-12",5.5047,5.5047,5.4614,5.5047,213500.0],["1992-08-13",5.5047,5.5481,5.4614,5.5481,48000.0],["1992-08-14",5.5047,5.5481,5.5047,5.5481,75600.0],["1992-08-17",5.5481,5.5481,5.418,5.4614,274300.0],["1992-08-18",5.4614,5.4614,5.3313,5.3747,1789900.0],["1992-08-19",5.3747,5.418,5.3747,5.3747,97800.0],["1992-08-20",5.418,5.418,5.3747,5.418,276900.0],["1992-08-21",5.4614,5.5481,5.418,5.5047,269100.0],["1992-08-24",5.418,5.5047,5.3747,5.418,419100.0],["1992-08-25",5.4614,5.4614,5.418,5.4614,25000.0],["1992-08-26",5.4614,5.4614,5.418,5.4614,49900.0],["1992-08-27",5.4614,5.5047,5.418,5.5047,76200.0],["1992-08-28",5.5047,5.5914,5.4614,5.5481,114600.0],["1992-08-31",5.5481,5.5914,5.5047,5.5481,65400.0],["1992-09-01",5.5914,5.5914,5.5481,5.5914,179000.0],["1992-09-02",5.5914,5.6781,5.5481,5.6348,121400.0],["1992-09-03",5.6781,5.8081,5.6781,5.8081,265900.0],["1992-09-04",5.8081,5.8081,5.6781,5.7214,229700.0],["1992-09-08",5.6781,5.7214,5.6781,5.7214,30100.0],["1992-09-09",5.9815,6.0249,5.8515,5.8948,539600.0],["1992-09-10",5.8948,5.8948,5.8515,5.8948,107100.0],["1992-09-11",5.8515,6.0682,5.8515,6.0682,290700.0],["1992-09-14",6.0682,6.0682,5.8948,5.9815,90200.0],["1992-09-15",5.9815,5.9815,5.8948,5.9382,72700.0],["1992-09-16",5.8948,6.0249,5.8948,6.0249,236500.0],["1992-09-17",6.0249,6.0249,5.9815,5.9815,138000.0],["1992-09-18",5.9815,6.0249,5.9382,6.0249,139700.0],["1992-09-21",6.0249,6.0682,5.9815,6.0682,62200.0],["1992-09-22",6.0249,6.0249,5.9382,5.9815,91300.0],["1992-09-23",5.9815,5.9815,5.8515,5.9382,126300.0],["1992-09-24",5.9815,5.9815,5.8948,5.9382,35700.0],["1992-09-25",5.8948,5.9815,5.8948,5.9815,97800.0],["1992-09-28",5.9382,5.9815,5.8948,5.9815,50900.0],["1992-09-29",5.9815,5.9815,5.8948,5.9382,35300.0],["1992-09-30",5.9815,6.0249,5.9382,6.0249,57500.0],["1992-10-01",6.0249,6.0249,5.9382,5.9382,95700.0],["1992-10-02",5.9815,5.9815,5.8948,5.9815,141400.0],["1992-10-05",5.9382,6.0249,5.8081,5.8948,100100.0],["1992-10-06",5.8948,5.9382,5.8515,5.8948,152400.0],["1992-10-07",5.9382,5.9382,5.8948,5.8948,53900.0],["1992-10-08",5.9382,5.9815,5.8948,5.9382,25900.0],["1992-10-09",5.9382,5.9815,5.8948,5.9815,58000.0],["1992-10-12",5.8948,6.0249,5.8948,5.9815,64600.0],["1992-10-13",5.9815,6.0682,5.9815,6.0682,78000.0],["1992-10-14",6.0249,6.1115,6.0249,6.1115,97700.0],["1992-10-15",6.0682,6.1115,6.0249,6.0249,99900.0],["1992-10-16",6.0249,6.0249,5.8948,5.9382,76200.0],["1992-10-19",5.9815,5.9815,5.9382,5.9382,78500.0],["1992-10-20",5.9815,5.9815,5.8948,5.9382,156700.0],["1992-10-21",5.8948,5.9382,5.8948,5.9382,31600.0],["1992-10-22",5.9382,5.9382,5.8081,5.8948,70000.0],["1992-10-23",5.8515,5.9382,5.8515,5.9382,41600.0],["1992-10-26",5.9382,5.9815,5.8948,5.9815,70700.0],["1992-10-27",5.9361,5.9798,5.9361,5.9361,106500.0],["1992-10-28",5.9798,6.0671,5.9798,6.0234,216000.0],["1992-10-29",6.0234,6.0671,6.0234,6.0671,18200.0],["1992-10-30",6.0671,6.1107,6.0234,6.0671,202000.0],["1992-11-02",6.0671,6.1544,6.0234,6.1107,84100.0],["1992-11-03",6.1107,6.1107,6.0671,6.0671,72400.0],["1992-11-04",6.0671,6.1107,6.0234,6.0671,14900.0],["1992-11-05",6.0234,6.0671,6.0234,6.0671,53200.0],["1992-11-06",6.0234,6.1107,6.0234,6.1107,100700.0],["1992-11-09",6.1107,6.1544,6.0671,6.1544,72400.0],["1992-11-10",6.1544,6.2417,6.1107,6.198,94000.0],["1992-11-11",6.1544,6.198,6.0671,6.1107,144700.0],["1992-11-12",6.1107,6.1107,6.0671,6.1107,28300.0],["1992-11-13",6.1107,6.1544,6.0671,6.1544,130400.0],["1992-11-16",6.1107,6.1544,6.1107,6.1544,58500.0],["1992-11-17",6.1107,6.1544,6.0671,6.1107,121900.0],["1992-11-18",6.1107,6.1544,6.1107,6.1544,25400.0],["1992-11-19",6.1544,6.1544,6.1107,6.1107,165000.0],["1992-11-20",6.1107,6.1544,6.0671,6.1107,39300.0],["1992-11-23",6.1107,6.2417,6.1107,6.2417,129800.0],["1992-11-24",6.2417,6.2417,6.198,6.2417,77300.0],["1992-11-25",6.2853,6.3726,6.2853,6.3726,168000.0],["1992-11-27",6.3726,6.4162,6.3289,6.3726,75700.0],["1992-11-30",6.3726,6.3726,6.2853,6.329,694200.0],["1992-12-01",6.2853,6.3726,6.2853,6.329,244800.0],["1992-12-02",6.2853,6.329,6.2853,6.2853,206800.0],["1992-12-03",6.2853,6.2853,6.2417,6.2853,106900.0],["1992-12-04",6.2417,6.2853,6.2417,6.2853,217300.0],["1992-12-07",6.2853,6.329,6.2417,6.329,118500.0],["1992-12-08",6.2853,6.329,6.2417,6.329,61800.0],["1992-12-09",6.2853,6.329,6.2417,6.2853,124900.0],["1992-12-10",6.2853,6.2853,6.198,6.2417,185400.0],["1992-12-11",6.2417,6.2417,6.198,6.2417,118600.0],["1992-12-14",6.1544,6.2853,6.1544,6.198,100200.0],["1992-12-15",6.198,6.2417,6.198,6.2417,111000.0],["1992-12-16",6.2417,6.2417,6.198,6.2417,222000.0],["1992-12-17",6.2417,6.2853,6.2417,6.2417,58000.0],["1992-12-18",6.2853,6.2853,6.198,6.2417,104100.0],["1992-12-21",6.2853,6.2853,6.198,6.198,79700.0],["1992-12-22",6.2417,6.2417,6.198,6.2417,189200.0],["1992-12-23",6.198,6.198,6.1544,6.198,121100.0],["1992-12-24",6.198,6.198,6.1544,6.1544,185300.0],["1992-12-28",6.1544,6.2417,6.1544,6.2417,204400.0],["1992-12-29",6.2417,6.2853,6.2417,6.2417,164700.0],["1992-12-30",6.2417,6.3726,6.2417,6.329,159700.0],["1992-12-31",6.3726,6.4162,6.329,6.4162,213400.0],["1993-01-04",6.4162,6.5035,6.4162,6.4162,197700.0],["1993-01-05",6.4162,6.4599,6.3726,6.4162,62500.0],["1993-01-06",6.4162,6.4599,6.3726,6.4599,122200.0],["1993-01-07",6.5035,6.5035,6.3726,6.4162,113000.0],["1993-01-08",6.4162,6.4162,6.329,6.4162,92000.0],["1993-01-11",6.4162,6.4599,6.3726,6.4599,75400.0],["1993-01-12",6.4162,6.4599,6.3726,6.4162,42900.0],["1993-01-13",6.4162,6.4599,6.3726,6.4599,43100.0],["1993-01-14",6.4162,6.5035,6.4162,6.5035,152600.0],["1993-01-15",6.5035,6.5472,6.4599,6.5035,255600.0],["1993-01-18",6.4599,6.5908,6.2417,6.5472,278500.0],["1993-01-19",6.5908,6.6345,6.5472,6.6345,69400.0],["1993-01-20",6.6345,6.6345,6.5908,6.5908,80400.0],["1993-01-21",6.5908,6.5908,6.5472,6.5472,44300.0],["1993-01-22",6.5472,6.5908,6.5472,6.5908,75100.0],["1993-01-25",6.5908,6.6781,6.5908,6.6345,80700.0],["1993-01-26",6.5908,6.6781,6.5908,6.6345,274300.0],["1993-01-27",6.6345,6.6781,6.5908,6.6345,218500.0],["1993-01-28",6.6345,6.8091,6.6345,6.7654,286000.0],["1993-01-29",6.7654,6.8964,6.7654,6.8091,159900.0],["1993-02-01",6.8512,6.8512,6.7195,6.8073,381100.0],["1993-02-02",6.8073,6.8512,6.7634,6.8512,173400.0],["1993-02-03",6.9391,7.0269,6.8952,6.8952,130700.0],["1993-02-04",6.9391,6.9391,6.8952,6.9391,188200.0],["1993-02-05",6.9391,6.983,6.8952,6.983,252400.0],["1993-02-08",6.9391,6.983,6.9391,6.9391,85700.0],["1993-02-09",6.9391,6.983,6.9391,6.983,194100.0],["1993-02-10",6.983,7.0269,6.983,6.983,100100.0],["1993-02-11",6.983,7.1148,6.983,7.0269,210800.0],["1993-02-12",7.0708,7.0708,6.983,7.0269,202300.0],["1993-02-16",7.0269,7.0708,6.983,6.983,311400.0],["1993-02-17",6.983,7.0269,6.983,7.0269,195000.0],["1993-02-18",7.0269,7.1147,6.983,6.983,67700.0],["1993-02-19",6.983,7.1147,6.983,7.1147,77300.0],["1993-02-22",7.1147,7.2465,7.0708,7.2465,516700.0],["1993-02-23",7.2026,7.2465,7.1587,7.2465,61800.0],["1993-02-24",7.2465,7.2465,7.1147,7.2026,71600.0],["1993-02-25",7.2026,7.2465,7.1587,7.2465,485100.0],["1993-02-26",7.2026,7.2465,7.1587,7.2026,78200.0],["1993-03-01",7.1587,7.3343,7.1587,7.3343,204000.0],["1993-03-02",7.2904,7.3343,7.2465,7.2465,118000.0],["1993-03-03",7.2904,7.2904,7.1147,7.2026,80400.0],["1993-03-04",7.1587,7.2026,7.1147,7.1587,90300.0],["1993-03-05",7.1147,7.1587,7.0708,7.1587,276500.0],["1993-03-08",7.2026,7.2465,7.1147,7.1147,163100.0],["1993-03-09",7.1147,7.3343,7.1147,7.2904,201600.0],["1993-03-10",7.2465,7.2465,7.1147,7.1587,123900.0],["1993-03-11",7.1587,7.1587,7.0269,7.0269,440900.0],["1993-03-12",6.983,7.0269,6.983,6.983,202700.0],["1993-03-15",7.0269,7.0269,6.983,6.983,93100.0],["1993-03-16",7.0269,7.0269,6.983,6.983,150300.0],["1993-03-17",6.9391,6.983,6.9391,6.9391,67100.0],["1993-03-18",6.983,6.983,6.9391,6.983,41300.0],["1993-03-19",6.983,6.983,6.9391,6.983,50800.0],["1993-03-22",6.9391,6.983,6.9391,6.9391,29400.0],["1993-03-23",6.9391,6.983,6.9391,6.9391,59400.0],["1993-03-24",6.9391,6.9391,6.8073,6.8073,64000.0],["1993-03-25",6.8512,6.8512,6.7634,6.8073,29600.0],["1993-03-26",6.7634,6.7634,6.6316,6.6316,186600.0],["1993-03-29",6.5877,6.5877,6.5438,6.5438,115200.0],["1993-03-30",6.5438,6.7634,6.5438,6.7634,169000.0],["1993-03-31",6.8512,6.983,6.8512,6.9391,377900.0],["1993-04-01",7.0708,7.0708,6.983,7.0708,1596700.0],["1993-04-02",7.0269,7.0269,6.8512,6.9391,2109400.0],["1993-04-05",6.9391,6.983,6.8952,6.983,875700.0],["1993-04-06",6.9391,6.9391,6.8952,6.9391,43500.0],["1993-04-07",6.9391,7.0269,6.9391,6.983,3872800.0],["1993-04-08",7.1587,7.4661,7.1587,7.4661,3370200.0],["1993-04-12",7.51,7.6418,7.4661,7.6418,718400.0],["1993-04-13",7.5978,7.6857,7.5978,7.6418,525500.0],["1993-04-14",7.5978,7.5978,7.51,7.51,294500.0],["1993-04-15",7.51,7.5539,7.4661,7.51,244600.0],["1993-04-16",7.5539,7.5978,7.4661,7.5539,235000.0],["1993-04-19",7.5539,7.5978,7.51,7.5539,346100.0],["1993-04-20",7.51,7.5539,7.4661,7.51,299500.0],["1993-04-21",7.5539,7.5539,7.51,7.5539,90300.0],["1993-04-22",7.51,7.5978,7.51,7.5539,518200.0],["1993-04-23",7.5978,7.5978,7.51,7.5539,510100.0],["1993-04-26",7.5539,7.5539,7.3783,7.3783,273300.0],["1993-04-27",7.3783,7.5539,7.3783,7.51,456600.0],["1993-04-28",7.51,7.6418,7.4661,7.6418,692800.0],["1993-04-29",7.6418,7.6857,7.5979,7.6857,391000.0],["1993-04-30",7.7296,7.8174,7.6857,7.7735,712200.0],["1993-05-03",7.8174,7.8174,7.7296,7.8174,281200.0],["1993-05-04",7.8157,7.8598,7.7715,7.8157,509900.0],["1993-05-05",7.8598,8.0365,7.8157,7.9923,456300.0],["1993-05-06",8.0365,8.0806,7.9923,8.0806,262000.0],["1993-05-07",8.0365,8.0365,7.8157,7.8598,387100.0],["1993-05-10",7.904,7.9923,7.8598,7.9923,259900.0],["1993-05-11",7.9481,7.9923,7.904,7.9481,300800.0],["1993-05-12",7.9923,8.1248,7.9481,8.1248,542700.0],["1993-05-13",8.0806,8.1248,7.9481,8.0365,408700.0],["1993-05-14",8.0365,8.0365,7.9923,7.9923,180600.0],["1993-05-17",8.0365,8.0806,7.9923,7.9923,241300.0],["1993-05-18",8.0365,8.0806,7.9481,7.9923,271000.0],["1993-05-19",7.9481,7.9923,7.8598,7.904,382800.0],["1993-05-20",7.904,7.9481,7.6832,7.7274,433400.0],["1993-05-21",7.7274,7.8598,7.6832,7.8598,284800.0],["1993-05-24",7.8598,7.9481,7.8598,7.904,164400.0],["1993-05-25",7.9923,8.0806,7.904,7.9923,293400.0],["1993-05-26",7.9481,8.0365,7.904,7.9923,220300.0],["1993-05-27",8.0365,8.3014,7.9923,8.3014,861500.0],["1993-05-28",8.3456,8.4339,8.2572,8.3456,393000.0],["1993-06-01",8.3014,8.5222,8.3014,8.478,385100.0],["1993-06-02",8.478,8.5663,8.4339,8.5663,505400.0],["1993-06-03",8.5663,8.743,8.5222,8.743,448300.0],["1993-06-04",8.5222,8.6546,8.5222,8.6546,354800.0],["1993-06-07",8.6546,8.743,8.6546,8.743,538700.0],["1993-06-08",8.743,8.743,8.6546,8.743,368600.0],["1993-06-09",8.6988,8.7871,8.6988,8.7871,698000.0],["1993-06-10",8.7871,8.7871,8.743,8.743,681700.0],["1993-06-11",8.7871,8.8754,8.743,8.7871,476200.0],["1993-06-14",8.743,8.7871,8.6988,8.7871,200200.0],["1993-06-15",8.7871,8.8754,8.743,8.8754,274800.0],["1993-06-16",8.8754,8.9637,8.8313,8.9637,189500.0],["1993-06-17",8.9196,8.9637,8.8754,8.9637,212000.0],["1993-06-18",8.9637,9.0079,8.8313,8.8313,358400.0],["1993-06-21",8.8313,8.8754,8.8313,8.8313,139200.0],["1993-06-22",8.8313,8.8754,8.743,8.8313,275100.0],["1993-06-23",8.8313,8.8313,8.743,8.743,377200.0],["1993-06-24",8.7871,8.7871,8.743,8.7871,326100.0],["1993-06-25",8.7871,8.7871,8.743,8.743,148000.0],["1993-06-28",8.743,8.7871,8.6988,8.743,362200.0],["1993-06-29",8.743,8.7871,8.6988,8.7871,152100.0],["1993-06-30",8.7871,8.8313,8.743,8.7871,257100.0],["1993-07-01",8.8313,8.8313,8.7871,8.7871,242900.0],["1993-07-02",8.8313,8.8754,8.7871,8.8313,607600.0],["1993-07-06",8.8313,9.0079,8.8313,8.9196,576100.0],["1993-07-07",8.9637,9.0962,8.9196,9.0962,558000.0],["1993-07-08",9.0521,9.2728,9.0521,9.1845,521500.0],["1993-07-09",9.1845,9.1845,9.0079,9.0079,643600.0],["1993-07-12",9.0079,9.0962,9.0079,9.0962,457300.0],["1993-07-13",9.0521,9.1404,9.0521,9.0962,453700.0],["1993-07-14",9.0962,9.1404,9.0521,9.0962,553100.0],["1993-07-15",9.0962,9.1404,9.0521,9.1404,398700.0],["1993-07-16",9.1404,9.1845,9.0521,9.0962,299100.0],["1993-07-19",9.0962,9.0962,9.0079,9.0079,180600.0],["1993-07-20",9.0079,9.0962,8.9196,8.9196,263600.0],["1993-07-21",8.9637,9.1404,8.9637,9.0962,215100.0],["1993-07-22",9.0521,9.0962,8.9196,8.9637,224400.0],["1993-07-23",8.9637,9.0962,8.9637,9.0962,182700.0],["1993-07-26",9.0962,9.1845,9.0521,9.1404,173100.0],["1993-07-27",9.0521,9.2287,9.0521,9.1845,244600.0],["1993-07-28",9.1404,9.2287,9.1404,9.1845,171800.0],["1993-07-29",9.1845,9.317,9.1845,9.2728,149900.0],["1993-07-30",9.1845,9.4053,9.1845,9.317,286000.0],["1993-08-02",9.1845,9.2728,9.0962,9.0962,211500.0],["1993-08-03",9.1158,9.1602,9.0268,9.1602,215200.0],["1993-08-04",9.1158,9.2492,9.1158,9.2492,250400.0],["1993-08-05",9.2047,9.3381,9.2047,9.3381,155100.0],["1993-08-06",9.2936,9.2936,9.1602,9.2047,822200.0],["1993-08-09",9.1158,9.2047,9.1158,9.1602,155300.0],["1993-08-10",9.1602,9.2047,9.1158,9.2047,290200.0],["1993-08-11",9.2047,9.2492,9.2047,9.2492,350200.0],["1993-08-12",9.2047,9.2936,9.2047,9.2492,215500.0],["1993-08-13",9.2492,9.2936,9.2492,9.2936,310200.0],["1993-08-16",9.2492,9.2936,8.8934,9.2936,277000.0],["1993-08-17",9.2936,9.2936,9.2047,9.2047,179000.0],["1993-08-18",9.2492,9.2492,9.1602,9.1602,216600.0],["1993-08-19",9.1602,9.2047,9.1158,9.2047,192100.0],["1993-08-20",9.2047,9.2936,9.2047,9.2936,248300.0],["1993-08-23",9.2047,9.2936,9.2047,9.2936,98500.0],["1993-08-24",9.2936,9.3381,9.2492,9.3381,203100.0],["1993-08-25",9.3381,9.4715,9.3381,9.4715,210300.0],["1993-08-26",9.4715,9.6049,9.4715,9.5604,258100.0],["1993-08-27",9.4715,9.6049,9.4715,9.5604,138800.0],["1993-08-30",9.5604,9.6049,9.427,9.5604,145700.0],["1993-08-31",9.5604,9.6494,9.516,9.6494,219600.0],["1993-09-01",9.6049,9.6049,9.5604,9.6049,131500.0],["1993-09-02",9.6049,9.6494,9.5604,9.6049,279500.0],["1993-09-03",9.6049,9.6049,9.5604,9.6049,116800.0],["1993-09-07",9.6049,9.6049,9.5604,9.6049,286400.0],["1993-09-08",9.516,9.5604,9.4715,9.516,139300.0],["1993-09-09",9.516,9.516,9.4715,9.4715,174100.0],["1993-09-10",9.516,9.6494,9.4715,9.6494,142500.0],["1993-09-13",9.6049,9.6939,9.6049,9.6939,173700.0],["1993-09-14",9.6939,9.7828,9.6049,9.6939,218100.0],["1993-09-15",9.6494,9.6938,9.516,9.6049,194200.0],["1993-09-16",9.6049,9.6938,9.6049,9.6494,203100.0],["1993-09-17",9.516,9.6049,9.4715,9.5604,161200.0],["1993-09-20",9.4715,9.516,9.427,9.4715,183200.0],["1993-09-21",9.427,9.4715,9.3381,9.3826,106400.0],["1993-09-22",9.3826,9.427,9.3826,9.427,108300.0],["1993-09-23",9.427,9.6049,9.427,9.6049,141800.0],["1993-09-24",9.5604,9.6049,9.516,9.516,120800.0],["1993-09-27",9.5604,9.5604,9.4715,9.4715,63700.0],["1993-09-28",9.4715,9.5604,9.427,9.5604,114400.0],["1993-09-29",9.516,9.516,9.427,9.516,170400.0],["1993-09-30",9.427,9.427,9.3826,9.427,1334000.0],["1993-10-01",9.3826,9.427,9.3381,9.3826,374000.0],["1993-10-04",9.3826,9.4715,9.3381,9.427,210800.0],["1993-10-05",9.4715,9.4715,9.427,9.4715,185900.0],["1993-10-06",9.4715,9.4715,9.3381,9.3826,149100.0],["1993-10-07",9.3381,9.3381,9.1602,9.1602,234200.0],["1993-10-08",9.2047,9.3826,9.1602,9.3826,118700.0],["1993-10-11",9.2936,9.427,9.2492,9.2492,68200.0],["1993-10-12",9.2936,9.3826,9.2492,9.3826,130900.0],["1993-10-13",9.3381,9.3826,9.0268,9.2047,473000.0],["1993-10-14",9.1602,9.427,9.1602,9.2492,262200.0],["1993-10-15",9.2936,9.3826,9.2936,9.3381,92100.0],["1993-10-18",9.3826,9.5604,9.3826,9.5604,187100.0],["1993-10-19",9.5604,9.5604,9.427,9.4715,202500.0],["1993-10-20",9.5604,9.6494,9.516,9.6494,195700.0],["1993-10-21",9.6049,9.6494,9.5604,9.6049,226700.0],["1993-10-22",9.427,9.5604,9.3826,9.3826,211700.0],["1993-10-25",9.4715,9.516,9.3826,9.3826,146200.0],["1993-10-26",9.3575,9.447,9.3575,9.447,99900.0],["1993-10-27",9.5366,9.5814,9.4471,9.5814,88500.0],["1993-10-28",9.5814,9.5814,9.4471,9.4918,106300.0],["1993-10-29",9.4918,9.4918,9.4023,9.447,72400.0],["1993-11-01",9.4471,9.4471,9.3127,9.3575,77500.0],["1993-11-02",9.3575,9.4918,9.1784,9.268,184700.0],["1993-11-03",9.2232,9.2232,8.5068,8.5068,260900.0],["1993-11-04",8.5516,8.6859,8.2382,8.5068,527600.0],["1993-11-05",8.4621,8.7755,8.4173,8.6859,191800.0],["1993-11-08",8.6859,8.865,8.6859,8.8202,160900.0],["1993-11-09",8.865,9.2232,8.865,9.0441,220500.0],["1993-11-10",8.9545,9.0441,8.9098,8.9545,76100.0],["1993-11-11",8.9545,8.9993,8.7755,8.865,219400.0],["1993-11-12",8.8202,8.865,8.7755,8.7755,104600.0],["1993-11-15",8.7307,8.8202,8.5068,8.5516,98800.0],["1993-11-16",8.4621,8.7307,8.4621,8.6859,126800.0],["1993-11-17",8.7755,8.865,8.6859,8.6859,107400.0],["1993-11-18",8.8202,8.8202,8.6859,8.8202,197600.0],["1993-11-19",8.7755,8.865,8.7307,8.7755,211100.0],["1993-11-22",8.7307,8.8202,8.7307,8.7755,192400.0],["1993-11-23",8.9098,9.0441,8.865,8.865,105600.0],["1993-11-24",8.9098,9.1336,8.9098,9.1336,174400.0],["1993-11-26",9.1784,9.3127,9.1336,9.1784,57200.0],["1993-11-29",9.2232,9.4023,9.2232,9.3575,178400.0],["1993-11-30",9.268,9.3127,8.9546,9.0441,555500.0],["1993-12-01",9.0441,9.0889,8.865,9.0889,90100.0],["1993-12-02",9.0889,9.1336,8.9545,8.9993,80900.0],["1993-12-03",8.9993,9.0441,8.865,9.0441,101200.0],["1993-12-06",8.9993,9.0889,8.9993,8.9993,100000.0],["1993-12-07",8.9546,8.9993,8.865,8.9098,96200.0],["1993-12-08",8.865,8.9546,8.8202,8.9098,122000.0],["1993-12-09",8.9098,8.9098,8.7755,8.7755,100900.0],["1993-12-10",8.6859,8.9098,8.6859,8.865,76100.0],["1993-12-13",8.865,8.9098,8.6859,8.6859,140000.0],["1993-12-14",8.7307,8.9098,8.6859,8.9098,201700.0],["1993-12-15",8.865,8.9098,8.7307,8.7755,144100.0],["1993-12-16",8.8202,8.9545,8.8202,8.865,66000.0],["1993-12-17",8.865,8.9993,8.865,8.9993,93700.0],["1993-12-20",8.9545,9.1336,8.9545,8.9993,85900.0],["1993-12-21",8.9993,8.9993,8.8202,8.865,60100.0],["1993-12-22",8.8202,8.9098,8.8202,8.9098,139900.0],["1993-12-23",8.865,9.0441,8.865,9.0441,57100.0],["1993-12-27",9.0441,9.1336,9.0441,9.0441,147800.0],["1993-12-28",8.9993,9.0441,8.9545,8.9993,41000.0],["1993-12-29",8.9545,8.9993,8.9545,8.9993,111900.0],["1993-12-30",8.9993,9.0441,8.865,9.0441,119500.0],["1993-12-31",8.9993,9.0441,8.9098,8.9993,79500.0],["1994-01-03",8.9098,8.9546,8.8202,8.9098,130200.0],["1994-01-04",8.865,8.9546,8.8202,8.9098,74100.0],["1994-01-05",8.9546,8.9546,8.6859,8.9098,120000.0],["1994-01-06",8.9098,8.9098,8.7307,8.8202,72000.0],["1994-01-07",8.8202,8.9546,8.7307,8.9098,111000.0],["1994-01-10",8.8202,8.9098,8.7755,8.865,122900.0],["1994-01-11",8.7307,8.7307,8.5964,8.6859,174600.0],["1994-01-12",8.6859,8.7307,8.5516,8.6411,242900.0],["1994-01-13",8.6411,8.7307,8.5964,8.5964,141800.0],["1994-01-14",8.5964,8.5964,8.462,8.5068,99900.0],["1994-01-17",8.5068,8.5964,8.5068,8.5068,58600.0],["1994-01-18",8.5516,8.5964,8.3725,8.4173,109800.0],["1994-01-19",8.4173,8.4173,8.2382,8.3725,84200.0],["1994-01-20",8.3277,8.4621,8.283,8.4173,334200.0],["1994-01-21",8.4173,8.4173,8.2382,8.2382,312800.0],["1994-01-24",8.1486,8.5068,8.0591,8.1486,231400.0],["1994-01-25",8.1039,8.1039,8.0143,8.1039,501800.0],["1994-01-26",8.1039,8.4173,8.1039,8.3725,294300.0],["1994-01-27",8.4173,8.7307,8.4173,8.5964,143700.0],["1994-01-28",8.6411,8.9098,8.6411,8.7307,546800.0],["1994-01-31",8.7307,8.865,8.6411,8.6859,92300.0],["1994-02-01",8.7307,8.7307,8.5964,8.5964,653000.0],["1994-02-02",8.6613,8.7516,8.4809,8.7516,201600.0],["1994-02-03",8.6613,8.7516,8.6162,8.7064,289700.0],["1994-02-04",8.7064,8.7516,8.4358,8.4358,133500.0],["1994-02-07",8.3456,8.3907,8.3004,8.3907,180800.0],["1994-02-08",8.3456,8.3907,8.3004,8.3907,165700.0],["1994-02-09",8.3456,8.4809,8.3456,8.4358,76700.0],["1994-02-10",8.4809,8.4809,8.3004,8.3004,166600.0],["1994-02-11",8.2553,8.3004,8.1651,8.1651,112600.0],["1994-02-14",8.2102,8.3455,8.1651,8.3004,596700.0],["1994-02-15",8.3456,8.526,8.3456,8.4358,312500.0],["1994-02-16",8.4358,8.4358,8.1651,8.2553,242100.0],["1994-02-17",8.3004,8.4809,8.1651,8.2102,416000.0],["1994-02-18",8.2553,8.2553,8.1651,8.2102,120200.0],["1994-02-22",8.1651,8.3907,8.12,8.3004,183100.0],["1994-02-23",8.3455,8.3455,8.0749,8.1651,103100.0],["1994-02-24",8.0749,8.12,7.9395,8.0298,249800.0],["1994-02-25",8.0749,8.2553,8.0298,8.2553,128200.0],["1994-02-28",8.2553,8.3004,8.2102,8.2102,63100.0],["1994-03-01",8.1651,8.3004,8.12,8.3004,359000.0],["1994-03-02",8.2102,8.3004,8.12,8.3004,287600.0],["1994-03-03",8.2102,8.4358,8.2102,8.2553,681700.0],["1994-03-04",8.2102,8.2553,8.0298,8.0298,385600.0],["1994-03-07",8.0749,8.2102,7.9847,8.2102,313600.0],["1994-03-08",8.2102,8.2553,8.12,8.1651,60700.0],["1994-03-09",8.2553,8.3907,8.2553,8.2553,258800.0],["1994-03-10",8.3004,8.3455,8.2102,8.2553,251600.0],["1994-03-11",8.2553,8.3004,8.0298,8.3004,1380500.0],["1994-03-14",8.2553,8.2553,8.0298,8.0749,189600.0],["1994-03-15",8.0749,8.1651,8.0298,8.0298,244600.0],["1994-03-16",8.0749,8.0749,7.9395,8.0298,76100.0],["1994-03-17",8.0298,8.0749,7.8042,7.8493,370400.0],["1994-03-18",7.9395,7.9395,7.7591,7.8493,613700.0],["1994-03-21",7.8042,7.8944,7.6238,7.8944,164100.0],["1994-03-22",7.8493,8.0298,7.8042,7.9847,452100.0],["1994-03-23",7.9847,8.0298,7.9847,7.9847,109100.0],["1994-03-24",7.9847,7.9847,7.8042,7.9395,890200.0],["1994-03-25",7.9396,8.0749,7.9396,8.0749,275700.0],["1994-03-28",8.12,8.2102,8.0749,8.2102,124600.0],["1994-03-29",8.1651,8.1651,7.9847,8.0749,152200.0],["1994-03-30",8.0298,8.3004,7.9395,8.0298,115900.0],["1994-03-31",7.9847,8.12,7.714,8.12,238700.0],["1994-04-04",7.9847,7.9847,7.8493,7.9847,146200.0],["1994-04-05",8.0298,8.0974,7.9847,8.0298,263400.0],["1994-04-06",8.0298,8.12,8.0298,8.0298,167400.0],["1994-04-07",8.0749,8.0749,7.9847,8.0298,178100.0],["1994-04-08",8.0298,8.0298,7.8493,7.9395,148200.0],["1994-04-11",7.9395,7.9395,7.8042,7.8493,92900.0],["1994-04-12",7.8042,7.8944,7.7591,7.7591,132300.0],["1994-04-13",7.7591,7.7591,7.6689,7.7591,172200.0],["1994-04-14",7.7591,7.7591,7.714,7.714,71100.0],["1994-04-15",7.714,7.8042,7.714,7.7591,69100.0],["1994-04-18",7.714,7.714,7.4884,7.6238,213800.0],["1994-04-19",7.5787,7.7591,7.5787,7.7591,199400.0],["1994-04-20",7.7591,8.0749,7.7591,8.0749,116800.0],["1994-04-21",8.0298,8.1651,7.9847,8.0749,140800.0],["1994-04-22",8.12,8.12,7.9847,7.9847,104600.0],["1994-04-25",8.0298,8.0749,7.9395,8.0298,35300.0],["1994-04-26",7.9847,8.0298,7.9396,7.9847,62500.0],["1994-04-28",7.9395,7.9847,7.9395,7.9395,341400.0],["1994-04-29",7.9395,8.0298,7.9395,8.0298,81100.0],["1994-05-02",8.0298,8.0749,8.0298,8.0749,89800.0],["1994-05-03",8.0949,8.0949,8.0039,8.0494,46200.0],["1994-05-04",8.0494,8.0494,8.0039,8.0039,337500.0],["1994-05-05",7.9585,8.0039,7.913,7.913,171200.0],["1994-05-06",7.8675,7.8675,7.5946,7.6401,216900.0],["1994-05-09",7.5947,7.5947,7.3673,7.4127,319000.0],["1994-05-10",7.4582,7.6401,7.4582,7.5492,172900.0],["1994-05-11",7.6856,7.7766,7.5946,7.5946,218100.0],["1994-05-12",7.5946,7.6856,7.5946,7.6401,463400.0],["1994-05-13",7.6401,7.6856,7.6401,7.6856,88000.0],["1994-05-16",7.6856,7.913,7.6856,7.8675,502900.0],["1994-05-17",7.822,7.913,7.7766,7.8675,286300.0],["1994-05-18",7.913,8.0949,7.913,8.0039,281400.0],["1994-05-19",8.0039,8.0949,8.0039,8.0039,104500.0],["1994-05-20",8.0039,8.0949,8.0039,8.0949,73500.0],["1994-05-23",8.0494,8.0949,8.0039,8.0039,81900.0],["1994-05-24",8.0949,8.1404,8.0494,8.0949,136400.0],["1994-05-25",8.0949,8.2313,8.0949,8.1859,120300.0],["1994-05-26",8.1859,8.2768,8.1859,8.1859,141500.0],["1994-05-27",8.1859,8.3223,8.1404,8.3223,166100.0],["1994-05-31",8.3223,8.3223,8.2313,8.2313,372400.0],["1994-06-01",8.2313,8.2768,8.1859,8.1859,259700.0],["1994-06-02",8.2313,8.2768,8.1404,8.1404,176300.0],["1994-06-03",8.1404,8.1404,8.0039,8.1404,88300.0],["1994-06-06",8.1404,8.2313,8.0949,8.1859,135000.0],["1994-06-07",8.1858,8.1858,8.0039,8.0039,132400.0],["1994-06-08",8.0494,8.0949,8.0039,8.0949,58700.0],["1994-06-09",8.0494,8.0949,8.0039,8.0039,24700.0],["1994-06-10",8.0039,8.0494,8.0039,8.0494,65600.0],["1994-06-13",8.0494,8.0494,8.0039,8.0039,55800.0],["1994-06-14",8.0039,8.0494,8.0039,8.0039,238900.0],["1994-06-15",7.9585,8.0039,7.8675,7.913,74900.0],["1994-06-16",7.913,7.913,7.7766,7.822,129100.0],["1994-06-17",7.7766,7.822,7.7311,7.822,98200.0],["1994-06-20",7.7311,7.7311,7.5492,7.6401,194900.0],["1994-06-21",7.5947,7.5947,7.3673,7.4127,115300.0],["1994-06-22",7.5037,7.5492,7.4127,7.4582,68800.0],["1994-06-23",7.4582,7.4582,7.3673,7.3673,108600.0],["1994-06-24",7.3218,7.3673,7.1854,7.1854,154300.0],["1994-06-27",7.2308,7.4127,7.1399,7.3218,75500.0],["1994-06-28",7.3218,7.4582,7.3218,7.4582,146000.0],["1994-06-29",7.4582,7.7766,7.4582,7.5946,203400.0],["1994-06-30",7.5492,7.5946,7.3673,7.5946,153000.0],["1994-07-01",7.5946,7.6856,7.5946,7.5946,111100.0],["1994-07-05",7.5492,7.6401,7.5037,7.5946,185300.0],["1994-07-06",7.7311,7.9585,7.6856,7.822,181100.0],["1994-07-07",7.8675,7.913,7.822,7.8675,214300.0],["1994-07-08",7.7766,7.822,7.7766,7.7766,70500.0],["1994-07-11",7.6856,7.913,7.6856,7.8675,108500.0],["1994-07-12",7.822,7.913,7.7766,7.913,106800.0],["1994-07-13",8.0039,8.0039,7.8675,7.913,126200.0],["1994-07-14",7.9585,8.0494,7.822,7.822,294300.0],["1994-07-15",7.822,7.913,7.822,7.913,139300.0],["1994-07-18",7.913,8.0494,7.8675,8.0039,123200.0],["1994-07-19",8.0039,8.0494,7.913,7.9585,66800.0],["1994-07-20",7.9585,7.9585,7.913,7.9585,43200.0],["1994-07-21",7.9585,8.0039,7.913,7.913,126900.0],["1994-07-22",7.913,7.913,7.822,7.913,226000.0],["1994-07-25",7.913,8.0039,7.8675,8.0039,84000.0],["1994-07-26",8.0039,8.1404,8.0039,8.0949,133000.0],["1994-07-27",8.0949,8.0949,7.9585,8.0039,167300.0],["1994-07-28",7.9585,8.0949,7.9585,8.0039,262200.0],["1994-07-29",8.0494,8.2313,7.9585,8.1404,335200.0],["1994-08-01",8.2313,8.3223,8.1404,8.3223,297800.0],["1994-08-02",8.3994,8.4453,8.3535,8.4453,444600.0],["1994-08-03",8.3994,8.4453,8.3535,8.4453,394300.0],["1994-08-04",8.4912,8.583,8.4912,8.4912,89500.0],["1994-08-05",8.4912,8.4912,8.3535,8.4453,76900.0],["1994-08-08",8.4453,8.4912,8.3076,8.4912,178300.0],["1994-08-09",8.4453,8.4912,8.3535,8.4453,276500.0],["1994-08-10",8.4453,8.4453,8.3535,8.3535,109200.0],["1994-08-11",8.3535,8.3994,8.2158,8.2617,130900.0],["1994-08-12",8.2617,8.3994,8.2617,8.3994,90800.0],["1994-08-15",8.3076,8.3535,8.3076,8.3535,39200.0],["1994-08-16",8.2617,8.3994,8.2617,8.3076,101600.0],["1994-08-17",8.3076,8.4453,8.3076,8.3076,240000.0],["1994-08-18",8.3076,8.3535,8.3076,8.3535,238400.0],["1994-08-19",8.3076,8.3076,8.2617,8.3076,90200.0],["1994-08-22",8.3076,8.3076,8.2158,8.2617,100800.0],["1994-08-23",8.3076,8.3994,8.2617,8.3535,161900.0],["1994-08-24",8.3994,8.4453,8.3076,8.4453,177000.0],["1994-08-25",8.3994,8.4453,8.2158,8.3076,109700.0],["1994-08-26",8.3076,8.3076,8.2158,8.2617,182300.0],["1994-08-29",8.2617,8.2617,8.2158,8.2617,124900.0],["1994-08-30",8.2617,8.2617,8.2158,8.2158,115500.0],["1994-08-31",8.2158,8.3076,8.1699,8.2617,356900.0],["1994-09-01",8.2158,8.2158,8.124,8.124,135300.0],["1994-09-02",8.1699,8.1699,7.9863,8.124,222300.0],["1994-09-06",8.0781,8.1699,8.0322,8.124,108200.0],["1994-09-07",8.124,8.2158,8.124,8.1699,161900.0],["1994-09-08",8.2617,8.2617,8.1699,8.1699,106500.0],["1994-09-09",8.124,8.124,8.0322,8.0781,101200.0],["1994-09-12",8.0322,8.0781,7.9863,8.0781,127800.0],["1994-09-13",8.0781,8.0781,7.9404,7.9404,157100.0],["1994-09-14",7.9863,7.9863,7.8945,7.8945,86100.0],["1994-09-15",7.8945,7.9404,7.8486,7.8486,120000.0],["1994-09-16",7.8945,7.9863,7.8486,7.9404,266700.0],["1994-09-19",7.8945,7.9404,7.7568,7.8027,122900.0],["1994-09-20",7.7568,7.7568,7.665,7.665,142600.0],["1994-09-21",7.7109,7.8027,7.5732,7.8027,184700.0],["1994-09-22",7.8027,7.8027,7.7568,7.8027,143000.0],["1994-09-23",7.7568,7.8486,7.665,7.665,80200.0],["1994-09-26",7.7568,7.8027,7.7109,7.8027,67400.0],["1994-09-27",7.7568,7.8486,7.7109,7.8486,75600.0],["1994-09-28",7.8027,7.8945,7.7568,7.8945,174600.0],["1994-09-29",7.8486,7.9863,7.8486,7.9863,54300.0],["1994-09-30",7.9404,7.9863,7.8945,7.9863,155300.0],["1994-10-03",7.9863,7.9863,7.8027,7.9404,170100.0],["1994-10-04",7.8945,7.9404,7.8027,7.8027,153400.0],["1994-10-05",7.8027,7.8027,7.7109,7.7109,334600.0],["1994-10-06",7.7109,7.8027,7.7109,7.8027,45600.0],["1994-10-07",7.8027,7.8027,7.7109,7.7109,62700.0],["1994-10-10",7.7568,7.7568,7.665,7.7109,132800.0],["1994-10-11",7.7568,7.9404,7.7568,7.8945,88000.0],["1994-10-12",7.8945,8.0781,7.8945,8.0781,116800.0],["1994-10-13",8.1699,8.2617,8.124,8.124,314500.0],["1994-10-14",8.124,8.2158,8.124,8.2158,50800.0],["1994-10-17",8.2158,8.2617,8.0781,8.2158,64500.0],["1994-10-18",8.2158,8.3535,8.2158,8.2617,139900.0],["1994-10-19",8.3076,8.3535,8.2158,8.2617,100600.0],["1994-10-20",8.2617,8.3994,8.2617,8.3076,451100.0],["1994-10-21",8.3076,8.3076,8.1699,8.2158,119600.0],["1994-10-24",8.2158,8.2158,7.9863,7.9863,117600.0],["1994-10-25",8.0781,8.1699,8.0322,8.124,185500.0],["1994-10-26",8.0781,8.124,8.0322,8.0322,85300.0],["1994-10-27",8.0781,8.1699,7.9863,8.1699,196200.0],["1994-10-28",8.2158,8.4453,8.1699,8.4453,251200.0],["1994-10-31",8.3994,8.4682,8.3994,8.4453,209200.0],["1994-11-01",8.4305,8.4536,8.2452,8.2915,379100.0],["1994-11-02",8.1989,8.3378,8.1525,8.3378,521800.0],["1994-11-03",8.3378,8.4305,8.3378,8.3841,451400.0],["1994-11-04",8.4305,8.4305,8.2915,8.2915,118300.0],["1994-11-07",8.1989,8.3378,8.1989,8.3378,59300.0],["1994-11-08",8.2915,8.3841,8.2915,8.3841,90900.0],["1994-11-09",8.4305,8.5231,8.4305,8.4768,221700.0],["1994-11-10",8.4305,8.4768,8.4305,8.4305,137900.0],["1994-11-11",8.4305,8.4768,8.3841,8.4305,196600.0],["1994-11-14",8.3841,8.4305,8.3378,8.3378,58200.0],["1994-11-15",8.3378,8.3378,8.2452,8.2452,161900.0],["1994-11-16",8.2915,8.3378,8.2452,8.2452,59100.0],["1994-11-17",8.2452,8.2915,8.1525,8.2452,77100.0],["1994-11-18",8.2915,8.2915,8.1062,8.1989,106300.0],["1994-11-21",8.1989,8.1989,8.0599,8.1062,92700.0],["1994-11-22",8.1062,8.2915,8.1062,8.2915,226100.0],["1994-11-23",8.2915,8.2915,8.0599,8.2915,931900.0],["1994-11-25",8.3841,8.4768,8.3378,8.4305,94900.0],["1994-11-28",8.4768,8.4768,8.2452,8.2452,423000.0],["1994-11-29",8.2452,8.2452,8.1989,8.1989,138800.0],["1994-11-30",8.1989,8.2915,8.1525,8.2452,129100.0],["1994-12-01",8.2915,8.3378,8.1525,8.2915,143500.0],["1994-12-02",8.2915,8.3841,8.2915,8.2915,79700.0],["1994-12-05",8.2915,8.3378,8.2452,8.3378,141800.0],["1994-12-06",8.3378,8.4768,8.3378,8.4305,1113500.0],["1994-12-07",8.3378,8.4305,8.2915,8.3841,129300.0],["1994-12-08",8.4305,8.5231,8.3841,8.4768,215300.0],["1994-12-09",8.4305,8.5231,8.3378,8.4768,110200.0],["1994-12-12",8.5231,8.6157,8.4305,8.5694,52300.0],["1994-12-13",8.5231,8.5694,8.4305,8.4768,198400.0],["1994-12-14",8.4305,8.5231,8.3378,8.5231,263300.0],["1994-12-15",8.4768,8.5694,8.4305,8.5231,216200.0],["1994-12-16",8.4305,8.5694,8.4305,8.5231,207800.0],["1994-12-19",8.5231,8.5694,8.3841,8.3841,117700.0],["1994-12-20",8.3378,8.4305,8.3378,8.4305,147600.0],["1994-12-21",8.4305,8.5231,8.3841,8.4305,148600.0],["1994-12-22",8.4305,8.4768,8.3841,8.4768,104100.0],["1994-12-23",8.4305,8.5231,8.4305,8.4768,39300.0],["1994-12-27",8.4768,8.5694,8.4768,8.5231,60900.0],["1994-12-28",8.5231,8.5694,8.5231,8.5231,114700.0],["1994-12-29",8.5694,8.6158,8.5231,8.5231,232800.0],["1994-12-30",8.4768,8.5231,8.4768,8.4768,116200.0],["1995-01-03",8.5231,8.5231,8.4305,8.4768,128800.0],["1995-01-04",8.4768,8.5231,8.4768,8.4768,72700.0],["1995-01-05",8.4768,8.5231,8.4768,8.4768,98300.0],["1995-01-06",8.4768,8.5694,8.4305,8.4768,211800.0],["1995-01-09",8.4768,8.6621,8.4768,8.6157,164700.0],["1995-01-10",8.6157,8.6157,8.5231,8.5694,245200.0],["1995-01-11",8.6158,8.6621,8.5231,8.5231,162700.0],["1995-01-12",8.5231,8.5694,8.5231,8.5694,209700.0],["1995-01-13",8.6158,8.6621,8.5231,8.6621,116700.0],["1995-01-16",8.6158,8.801,8.6158,8.7547,319600.0],["1995-01-17",8.7084,8.801,8.7084,8.801,92200.0],["1995-01-18",8.7547,8.8474,8.7084,8.801,155300.0],["1995-01-19",8.7547,8.8474,8.7084,8.7547,159300.0],["1995-01-20",8.7547,8.7547,8.6158,8.6621,162400.0],["1995-01-23",8.5694,8.6157,8.5231,8.6157,56100.0],["1995-01-24",8.5694,8.7084,8.5694,8.6621,61700.0],["1995-01-25",8.6621,8.6621,8.6158,8.6621,51200.0],["1995-01-26",8.6621,8.7084,8.6157,8.7084,200500.0],["1995-01-27",8.7084,8.801,8.6621,8.7547,462700.0],["1995-01-30",8.7547,8.7547,8.7084,8.7084,172200.0],["1995-01-31",8.6621,8.801,8.6621,8.7084,231600.0],["1995-02-01",8.7084,8.8474,8.7084,8.8474,574100.0],["1995-02-02",8.8324,8.9259,8.8324,8.8791,227700.0],["1995-02-03",8.8791,9.0193,8.8791,8.9726,252400.0],["1995-02-06",8.9259,9.0193,8.9259,9.0193,69400.0],["1995-02-07",8.9726,9.0661,8.9726,9.0661,79500.0],["1995-02-08",9.1595,9.2063,8.9726,9.0193,153200.0],["1995-02-09",9.0193,9.1128,8.9726,9.0193,255300.0],["1995-02-10",8.9726,9.1128,8.9726,9.0661,62600.0],["1995-02-13",9.0661,9.1595,9.0193,9.0661,52100.0],["1995-02-14",9.0661,9.1595,9.0661,9.1128,197200.0],["1995-02-15",9.0661,9.253,9.0661,9.253,232200.0],["1995-02-16",9.253,9.253,9.1595,9.2063,372600.0],["1995-02-17",9.2063,9.253,9.1128,9.2063,246800.0],["1995-02-21",9.2063,9.253,9.1595,9.1595,166000.0],["1995-02-22",9.1595,9.2063,9.1128,9.1128,433000.0],["1995-02-23",9.1595,9.1595,9.0193,9.1128,337300.0],["1995-02-24",9.1128,9.1128,8.9259,8.9726,862600.0],["1995-02-27",8.9726,8.9726,8.9259,8.9259,240800.0],["1995-02-28",8.9259,8.9726,8.8791,8.9726,225300.0],["1995-03-01",8.9726,8.9726,8.8791,8.9259,98600.0],["1995-03-02",8.8791,8.8791,8.7857,8.7857,76500.0],["1995-03-03",8.7857,8.7857,8.6922,8.6922,61100.0],["1995-03-06",8.6455,8.6922,8.552,8.6922,110200.0],["1995-03-07",8.6455,8.6922,8.5987,8.6455,312600.0],["1995-03-08",8.6455,8.7389,8.6455,8.6922,190200.0],["1995-03-09",8.6922,8.7389,8.6455,8.6455,51700.0],["1995-03-10",8.6922,8.6922,8.6455,8.6455,236000.0],["1995-03-13",8.5987,8.6922,8.5987,8.6455,235000.0],["1995-03-14",8.7857,8.7857,8.5987,8.6922,776600.0],["1995-03-15",8.6922,8.6922,8.5987,8.6922,93300.0],["1995-03-16",8.6455,8.7857,8.6455,8.6922,135900.0],["1995-03-17",8.6455,8.7857,8.5987,8.6455,102200.0],["1995-03-20",8.5987,8.5987,8.552,8.552,186500.0],["1995-03-21",8.552,8.5987,8.4585,8.4585,241600.0],["1995-03-22",8.5053,8.552,8.4585,8.5053,164300.0],["1995-03-23",8.4585,8.5053,8.4585,8.4585,83700.0],["1995-03-24",8.5053,8.552,8.4585,8.5053,248100.0],["1995-03-27",8.5987,8.6455,8.552,8.552,89400.0],["1995-03-28",8.5053,8.552,8.4585,8.552,102400.0],["1995-03-29",8.5053,8.552,8.5053,8.5053,165600.0],["1995-03-30",8.6455,8.6922,8.6455,8.6922,296900.0],["1995-03-31",8.6455,8.7389,8.5987,8.7389,93300.0],["1995-04-03",8.6922,8.7389,8.6455,8.7389,91900.0],["1995-04-04",8.8324,9.0193,8.7857,9.0193,155600.0],["1995-04-05",8.9726,9.0661,8.9726,9.0661,98400.0],["1995-04-06",9.0661,9.0661,8.9259,8.9259,64500.0],["1995-04-07",8.9259,8.9259,8.8324,8.8324,34700.0],["1995-04-10",8.8324,8.8791,8.7857,8.7857,52000.0],["1995-04-11",8.8791,8.8791,8.7857,8.7857,174100.0],["1995-04-12",8.7857,8.8324,8.7389,8.8324,28500.0],["1995-04-13",8.8324,8.9259,8.8324,8.9259,39600.0],["1995-04-17",8.9259,9.0193,8.8324,8.9259,375200.0],["1995-04-18",8.9259,8.9726,8.8324,8.8791,292200.0],["1995-04-19",8.7857,8.8791,8.4118,8.7857,52100.0],["1995-04-20",8.8791,8.8791,8.7857,8.7857,60600.0],["1995-04-21",8.7857,8.8324,8.7389,8.7857,194500.0],["1995-04-24",8.7857,8.8324,8.6922,8.6922,85800.0],["1995-04-25",8.7389,8.7389,8.6455,8.6922,118800.0],["1995-04-26",8.7389,8.7857,8.6922,8.6922,67600.0],["1995-04-27",8.7389,8.8791,8.6922,8.6922,261600.0],["1995-04-28",8.7389,8.7389,8.6922,8.6922,115000.0],["1995-05-01",8.6922,8.7389,8.6455,8.6922,111600.0],["1995-05-02",8.6771,8.7243,8.5828,8.63,328800.0],["1995-05-03",8.63,8.6771,8.63,8.6771,508100.0],["1995-05-04",8.6771,8.8186,8.63,8.7243,161200.0],["1995-05-05",8.7243,8.8186,8.6771,8.7714,111300.0],["1995-05-08",8.7714,8.8186,8.6771,8.7714,172700.0],["1995-05-09",8.7243,8.8186,8.7243,8.7714,132500.0],["1995-05-10",8.7714,8.8657,8.7243,8.7243,183200.0],["1995-05-11",8.7243,8.7243,8.6771,8.6771,46600.0],["1995-05-12",8.5828,8.63,8.5356,8.5356,311100.0],["1995-05-15",8.5828,8.63,8.5356,8.5828,142600.0],["1995-05-16",8.63,8.7243,8.5828,8.63,271500.0],["1995-05-17",8.6771,8.7243,8.63,8.7243,128200.0],["1995-05-18",8.7243,8.7243,8.5828,8.5828,244000.0],["1995-05-19",8.5356,8.63,8.5356,8.5828,98500.0],["1995-05-22",8.6771,8.6771,8.63,8.63,346600.0],["1995-05-23",8.6771,8.6771,8.63,8.6771,187100.0],["1995-05-24",8.6771,8.8186,8.6771,8.7714,107600.0],["1995-05-25",8.8186,8.9601,8.7714,8.9129,211000.0],["1995-05-26",8.9601,8.9601,8.8657,8.9129,241900.0],["1995-05-30",9.0072,9.0544,8.9601,9.0544,210000.0],["1995-05-31",9.0072,9.1015,9.0072,9.1015,330300.0],["1995-06-01",9.1487,9.1959,9.0544,9.1959,108500.0],["1995-06-02",9.1487,9.3845,9.1487,9.3373,244700.0],["1995-06-05",9.4316,9.5731,9.3845,9.526,422400.0],["1995-06-06",9.4788,9.526,9.4316,9.4316,373900.0],["1995-06-07",9.4316,9.4316,9.3373,9.3373,381600.0],["1995-06-08",9.3373,9.3845,9.2902,9.2902,189800.0],["1995-06-09",9.2902,9.2902,9.1958,9.243,267500.0],["1995-06-12",9.1959,9.3373,9.1959,9.2902,76100.0],["1995-06-13",9.3373,9.3373,9.243,9.243,35000.0],["1995-06-14",9.2902,9.3373,9.243,9.243,43900.0],["1995-06-15",9.243,9.2902,9.243,9.243,41200.0],["1995-06-16",9.243,9.2902,9.243,9.2902,79500.0],["1995-06-19",9.243,9.2902,9.243,9.2902,110700.0],["1995-06-20",9.243,9.3373,9.243,9.2902,77200.0],["1995-06-21",9.2902,9.3373,9.243,9.3373,116000.0],["1995-06-22",9.2902,9.4788,9.243,9.4788,90500.0],["1995-06-23",9.4788,9.5731,9.4316,9.4316,143100.0],["1995-06-26",9.3845,9.4788,9.3373,9.3373,105000.0],["1995-06-27",9.4316,9.4788,9.3373,9.3373,172100.0],["1995-06-28",9.2902,9.3373,9.243,9.2902,738400.0],["1995-06-29",9.3845,9.3845,9.2902,9.3373,293300.0],["1995-06-30",9.2902,9.3373,9.243,9.243,471700.0],["1995-07-03",9.2902,9.3373,9.243,9.2902,29400.0],["1995-07-05",9.3845,9.3845,9.2902,9.2902,171800.0],["1995-07-06",9.2902,9.3373,9.2902,9.2902,155300.0],["1995-07-07",9.243,9.3373,9.243,9.2902,155300.0],["1995-07-10",9.243,9.2902,9.1959,9.1959,122200.0],["1995-07-11",9.1959,9.243,8.7243,9.1487,129100.0],["1995-07-12",9.1015,9.1487,9.0544,9.1015,329900.0],["1995-07-13",9.1015,9.243,9.1015,9.243,294500.0],["1995-07-14",9.1958,9.243,9.1958,9.243,33100.0],["1995-07-17",9.1958,9.2902,9.1958,9.243,219100.0],["1995-07-18",9.3373,9.3373,9.243,9.2902,126600.0],["1995-07-19",9.2902,9.2902,9.1487,9.1487,99800.0],["1995-07-20",9.1487,9.243,9.1015,9.1487,203100.0],["1995-07-21",9.1958,9.243,9.1487,9.243,182600.0],["1995-07-24",9.1959,9.3373,9.1959,9.3373,247800.0],["1995-07-25",9.2902,9.3845,9.2902,9.3373,163200.0],["1995-07-26",9.3373,9.3845,9.2902,9.3373,138700.0],["1995-07-27",9.2902,9.3845,9.2902,9.3845,140000.0],["1995-07-28",9.3373,9.3845,9.2902,9.3845,65200.0],["1995-07-31",9.3373,9.526,9.3373,9.4316,176500.0],["1995-08-01",9.3845,9.4316,9.3373,9.3845,101200.0],["1995-08-02",9.3845,9.4788,9.3845,9.3845,77200.0],["1995-08-03",9.4316,9.4316,9.3373,9.4316,53200.0],["1995-08-04",9.4755,9.5231,9.4278,9.4755,558900.0],["1995-08-07",9.4278,9.5231,9.4278,9.4755,580800.0],["1995-08-08",9.5231,9.5707,9.4754,9.5231,95800.0],["1995-08-09",9.5231,9.5707,9.5231,9.5707,133500.0],["1995-08-10",9.5231,9.5707,9.4755,9.4755,301200.0],["1995-08-11",9.4755,9.5231,9.4278,9.4755,200900.0],["1995-08-14",9.4754,9.4754,9.3802,9.4278,150100.0],["1995-08-15",9.4278,9.4278,9.3802,9.3802,118900.0],["1995-08-16",9.3802,9.4755,9.3326,9.4755,207800.0],["1995-08-17",9.4754,9.5707,9.4278,9.5707,109400.0],["1995-08-18",9.5707,9.6659,9.5231,9.6183,79800.0],["1995-08-21",9.6183,9.6659,9.6183,9.6659,73600.0],["1995-08-22",9.5707,9.6183,9.5707,9.6183,166500.0],["1995-08-23",9.6183,9.6183,9.4278,9.4755,87200.0],["1995-08-24",9.4754,9.5231,9.3802,9.4278,126100.0],["1995-08-25",9.4278,9.4755,9.4278,9.4755,59900.0],["1995-08-28",9.4754,9.5231,9.4278,9.5231,154500.0],["1995-08-29",9.4754,9.4754,9.4278,9.4278,97900.0],["1995-08-30",9.4278,9.4754,9.3326,9.3326,455100.0],["1995-08-31",9.3802,9.3802,9.285,9.3802,74300.0],["1995-09-01",9.3326,9.4755,9.3326,9.3802,82400.0],["1995-09-05",9.4278,9.4278,9.3802,9.4278,82800.0],["1995-09-06",9.4278,9.4278,9.3326,9.3326,92800.0],["1995-09-07",9.285,9.3326,9.1898,9.2374,118200.0],["1995-09-08",9.285,9.285,9.1898,9.285,200700.0],["1995-09-11",9.3802,9.7135,9.3802,9.5231,327600.0],["1995-09-12",9.6183,9.7135,9.5707,9.6183,349700.0],["1995-09-13",9.6659,9.6659,9.3802,9.3802,154900.0],["1995-09-14",9.4278,9.7135,9.4278,9.6659,154700.0],["1995-09-15",9.6183,9.8088,9.6183,9.8088,392300.0],["1995-09-18",9.7611,9.904,9.7611,9.8564,277300.0],["1995-09-19",9.8088,9.8564,9.7135,9.7135,93600.0],["1995-09-20",9.7611,9.8564,9.7611,9.8088,144500.0],["1995-09-21",9.8088,9.8564,9.7611,9.7611,57900.0],["1995-09-22",9.7611,9.8088,9.7135,9.8088,200700.0],["1995-09-25",9.8564,9.904,9.8088,9.8564,172200.0],["1995-09-26",9.8088,9.9516,9.8088,9.904,123800.0],["1995-09-27",9.8564,9.9992,9.8088,9.9992,203300.0],["1995-09-28",9.9992,10.0468,9.9516,9.9992,95600.0],["1995-09-29",10.0468,10.0468,9.9992,9.9992,93100.0],["1995-10-02",10.0468,10.0468,9.904,9.9992,87000.0],["1995-10-03",9.904,10.0468,9.904,10.0468,182100.0],["1995-10-04",9.9992,10.1421,9.9992,10.0944,130800.0],["1995-10-05",10.0468,10.1421,10.0468,10.1421,100000.0],["1995-10-06",10.0944,10.2849,10.0944,10.2849,145500.0],["1995-10-09",10.1897,10.2373,10.1421,10.1421,233200.0],["1995-10-10",10.1421,10.1897,10.0944,10.1897,91400.0],["1995-10-11",10.1897,10.2373,10.1421,10.1897,168600.0],["1995-10-12",10.1421,10.2849,10.1421,10.2373,171300.0],["1995-10-13",10.2849,10.4278,10.2373,10.3801,728500.0],["1995-10-16",10.2849,10.4278,10.2849,10.4278,82800.0],["1995-10-17",10.3325,10.4278,10.3325,10.3801,128100.0],["1995-10-18",10.4278,10.4278,10.3801,10.3801,134500.0],["1995-10-19",10.3801,10.4278,10.3801,10.3801,108300.0],["1995-10-20",10.3801,10.4278,10.3325,10.3325,398000.0],["1995-10-23",10.3325,10.4278,10.3325,10.3325,166500.0],["1995-10-24",10.3801,10.4278,10.3325,10.3325,117800.0],["1995-10-25",10.3801,10.4278,10.3325,10.4278,74600.0],["1995-10-26",10.4754,10.6182,10.4754,10.5706,123500.0],["1995-10-27",10.523,10.5944,10.523,10.5706,321100.0],["1995-10-30",10.523,10.6658,10.523,10.6658,186100.0],["1995-10-31",10.6182,10.6182,10.523,10.523,71300.0],["1995-11-01",10.5706,10.5706,10.4278,10.4754,95700.0],["1995-11-02",10.523,10.5706,10.4278,10.4754,83300.0],["1995-11-03",10.4754,10.6182,10.4754,10.5706,844900.0],["1995-11-06",10.5668,10.6628,10.5187,10.5668,434200.0],["1995-11-07",10.6148,10.6628,10.5187,10.6148,425500.0],["1995-11-08",10.6148,10.6628,10.5187,10.5668,22700.0],["1995-11-09",10.5668,10.6148,10.4707,10.5187,67800.0],["1995-11-10",10.4707,10.5187,10.3746,10.4707,174600.0],["1995-11-13",10.4227,10.5668,10.3266,10.5187,167000.0],["1995-11-14",10.4707,10.5187,10.4227,10.4227,63600.0],["1995-11-15",10.4227,10.4707,10.4227,10.4707,281000.0],["1995-11-16",10.4707,10.6628,10.4707,10.5668,339100.0],["1995-11-17",10.5668,10.6148,10.5187,10.5187,149200.0],["1995-11-20",10.4707,10.5187,10.4227,10.4707,171700.0],["1995-11-21",10.4227,10.4707,10.3266,10.3266,90700.0],["1995-11-22",10.3746,10.4227,10.3266,10.3746,83500.0],["1995-11-24",10.3266,10.6148,10.3266,10.5668,50000.0],["1995-11-27",10.5668,10.6148,10.5187,10.5668,125100.0],["1995-11-28",10.5187,10.5668,10.5187,10.5668,136400.0],["1995-11-29",10.5187,10.5187,10.4707,10.5187,37700.0],["1995-11-30",10.4707,10.5187,10.4227,10.4707,75000.0],["1995-12-01",10.5187,10.5668,10.4707,10.5187,115200.0],["1995-12-04",10.4707,10.6628,10.4707,10.6148,231200.0],["1995-12-05",10.6148,10.7108,10.6148,10.6628,125200.0],["1995-12-06",10.7108,10.8069,10.6628,10.7589,329300.0],["1995-12-07",10.7589,10.8069,10.7589,10.8069,196400.0],["1995-12-08",10.7589,10.8069,10.7108,10.8069,183900.0],["1995-12-11",10.7108,10.8069,10.7108,10.7589,102200.0],["1995-12-12",10.7589,10.8069,10.7589,10.7589,174900.0],["1995-12-13",10.8069,10.8549,10.7589,10.8549,203300.0],["1995-12-14",10.8069,10.903,10.8069,10.8549,214400.0],["1995-12-15",10.8069,10.951,10.8069,10.951,341600.0],["1995-12-18",10.903,10.999,10.8549,10.951,166600.0],["1995-12-19",10.999,11.3833,10.951,11.3353,153000.0],["1995-12-20",11.3353,11.3353,11.1431,11.1912,229100.0],["1995-12-21",11.1912,11.2872,11.1431,11.2872,75200.0],["1995-12-22",11.2392,11.4313,11.2392,11.4313,323900.0],["1995-12-26",11.3833,11.4313,11.3833,11.4313,104000.0],["1995-12-27",11.3833,11.5274,11.3833,11.4793,188300.0],["1995-12-28",11.4313,11.5274,11.4313,11.4793,116400.0],["1995-12-29",11.4793,11.4793,11.4313,11.4793,99700.0],["1996-01-02",11.4793,11.6234,11.3833,11.5274,105000.0],["1996-01-03",11.7195,11.7195,11.4793,11.5754,306100.0],["1996-01-04",11.5754,11.5754,11.4313,11.4793,151600.0],["1996-01-05",11.4793,11.5274,11.4313,11.4793,122500.0],["1996-01-08",11.4793,11.6234,11.4793,11.5754,28200.0],["1996-01-09",11.5754,11.6234,11.4793,11.6234,91200.0],["1996-01-10",11.4793,11.5274,11.3353,11.3353,187200.0],["1996-01-11",11.3353,11.4313,11.2872,11.3833,204600.0],["1996-01-12",11.3353,11.3833,11.2872,11.3353,61200.0],["1996-01-15",11.3353,11.3833,11.2872,11.3353,139200.0],["1996-01-16",11.3833,11.4793,11.3833,11.4793,100200.0],["1996-01-17",11.5274,11.8156,11.5274,11.8156,324600.0],["1996-01-18",11.7675,11.8156,11.7195,11.7195,262400.0],["1996-01-19",11.7195,11.7675,11.6715,11.7195,136400.0],["1996-01-22",11.6715,11.6955,11.5754,11.5754,208000.0],["1996-01-23",11.5754,11.6715,11.5274,11.6715,91600.0],["1996-01-24",11.6234,11.7675,11.6234,11.6715,222100.0],["1996-01-25",11.6234,11.7195,11.6234,11.7195,115300.0],["1996-01-26",11.6715,11.7675,11.6234,11.7195,117600.0],["1996-01-29",11.7675,11.8636,11.7195,11.7675,184800.0],["1996-01-30",11.7675,11.9116,11.6715,11.9116,121900.0],["1996-01-31",11.9116,11.9597,11.8156,11.9597,248100.0],["1996-02-01",11.8636,11.9116,11.8156,11.8636,118100.0],["1996-02-02",11.9116,11.9116,11.7675,11.8156,162000.0],["1996-02-05",11.7675,12.0077,11.7675,12.0077,618100.0],["1996-02-06",11.9554,12.1974,11.9554,12.149,616700.0],["1996-02-07",12.1006,12.1974,12.0038,12.149,595800.0],["1996-02-08",12.149,12.2458,12.1006,12.2458,88900.0],["1996-02-09",12.2458,12.2942,12.149,12.149,88300.0],["1996-02-12",12.149,12.2942,12.149,12.2942,106200.0],["1996-02-13",12.2458,12.3426,12.1974,12.3426,184000.0],["1996-02-14",12.2942,12.3426,12.2942,12.3426,271900.0],["1996-02-15",12.2942,12.3426,12.2942,12.2942,81100.0],["1996-02-16",12.2942,12.3426,12.0522,12.2458,129400.0],["1996-02-20",12.1974,12.1974,11.9554,11.9554,311700.0],["1996-02-21",11.9554,11.9554,11.7618,11.907,203100.0],["1996-02-22",11.907,12.0038,11.907,12.0038,70000.0],["1996-02-23",12.0522,12.0522,11.9554,12.0522,83100.0],["1996-02-26",12.0038,12.0038,11.8102,11.8102,144700.0],["1996-02-27",11.8102,11.9554,11.7134,11.9554,585700.0],["1996-02-28",12.0038,12.1006,11.907,11.907,211000.0],["1996-02-29",11.8586,11.9554,11.7618,11.7618,424200.0],["1996-03-01",11.8586,11.8586,11.7618,11.8102,154700.0],["1996-03-04",11.7618,11.8586,11.7618,11.8102,151300.0],["1996-03-05",11.7618,11.7618,11.665,11.665,165000.0],["1996-03-06",11.6166,11.7134,11.5682,11.6166,392700.0],["1996-03-07",11.5682,11.665,11.5198,11.665,84200.0],["1996-03-08",11.4714,11.4714,11.1326,11.2294,300300.0],["1996-03-11",11.2294,11.3262,11.0842,11.2778,236800.0],["1996-03-12",11.2294,11.2294,10.8906,11.1326,198600.0],["1996-03-13",11.181,11.2294,10.9874,11.0358,157600.0],["1996-03-14",11.0842,11.2778,10.939,10.939,94800.0],["1996-03-15",10.8906,11.0842,10.7695,11.0358,218400.0],["1996-03-18",11.181,11.5682,11.181,11.423,323400.0],["1996-03-19",11.3746,11.5198,11.3262,11.5198,193500.0],["1996-03-20",11.5198,11.7134,11.4714,11.6166,506300.0],["1996-03-21",11.5682,11.6166,11.5682,11.5682,98300.0],["1996-03-22",11.5682,11.7134,11.5682,11.6166,372900.0],["1996-03-25",11.665,11.665,11.5198,11.5198,103800.0],["1996-03-26",11.5198,11.5682,11.423,11.4714,170500.0],["1996-03-27",11.5198,11.7618,11.5198,11.665,249600.0],["1996-03-28",11.6166,11.6166,11.4714,11.5198,153300.0],["1996-03-29",11.5198,11.5198,11.3262,11.423,221400.0],["1996-04-01",11.4714,11.665,11.423,11.665,111800.0],["1996-04-02",11.665,11.7618,11.6166,11.7134,64200.0],["1996-04-03",11.665,11.7618,11.6166,11.7134,73400.0],["1996-04-04",11.665,11.665,11.5198,11.5682,89000.0],["1996-04-08",11.4714,11.4714,10.9874,11.0842,71700.0],["1996-04-09",11.181,11.2778,11.1326,11.2778,302100.0],["1996-04-10",11.2294,11.2294,11.1326,11.1326,257500.0],["1996-04-11",11.1326,11.1326,11.0358,11.0842,87100.0],["1996-04-12",11.1326,11.3262,11.0842,11.2778,219500.0],["1996-04-15",11.3262,11.3262,11.2294,11.2294,47100.0],["1996-04-16",11.3262,11.3746,11.2778,11.3746,62000.0],["1996-04-17",11.3262,11.3262,11.181,11.181,74700.0],["1996-04-18",11.2778,11.2778,11.2294,11.2778,85000.0],["1996-04-19",11.2778,11.2778,11.181,11.2778,50100.0],["1996-04-22",11.2294,11.2778,11.2294,11.2294,73500.0],["1996-04-23",11.181,11.181,11.1326,11.181,108700.0],["1996-04-24",11.181,11.2294,11.1326,11.181,75900.0],["1996-04-25",11.1326,11.181,11.0842,11.181,114700.0],["1996-04-26",11.181,11.2778,11.1326,11.2294,102100.0],["1996-04-29",11.2294,11.2778,11.181,11.2294,44100.0],["1996-04-30",11.2778,11.3746,11.2294,11.2778,84800.0],["1996-05-01",11.2778,11.2778,11.2294,11.2294,157400.0],["1996-05-02",11.2294,11.2294,10.9874,11.0842,124700.0],["1996-05-03",11.0842,11.181,10.9934,11.1326,776900.0],["1996-05-06",11.1287,11.1775,11.031,11.1287,272200.0],["1996-05-07",11.0799,11.1287,10.9334,11.1287,321700.0],["1996-05-08",11.1775,11.2263,11.0798,11.1775,1183400.0],["1996-05-09",11.1775,11.3727,11.1775,11.3727,495500.0],["1996-05-10",11.3727,11.4703,11.3239,11.3727,166000.0],["1996-05-13",11.3727,11.4215,11.3239,11.3239,84700.0],["1996-05-14",11.3727,11.5191,11.3727,11.4703,66000.0],["1996-05-15",11.4703,11.4703,11.3727,11.3727,82900.0],["1996-05-16",11.4215,11.4215,11.3239,11.3727,215900.0],["1996-05-17",11.3727,11.5191,11.3727,11.4703,124900.0],["1996-05-20",11.4703,11.5191,11.4215,11.5191,79400.0],["1996-05-21",11.5191,11.5191,11.4215,11.4703,453500.0],["1996-05-22",11.4215,11.4703,11.3727,11.4703,96300.0],["1996-05-23",11.6168,11.7144,11.4703,11.568,233800.0],["1996-05-24",11.5679,11.7144,11.5191,11.6168,143300.0],["1996-05-28",11.6656,11.7144,11.4703,11.5191,76400.0],["1996-05-29",11.5191,11.568,11.3727,11.4215,57000.0],["1996-05-30",11.4215,11.4215,11.3239,11.4215,110300.0],["1996-05-31",11.3727,11.3727,11.2263,11.2263,114300.0],["1996-06-03",11.1775,11.3239,11.1775,11.1775,197700.0],["1996-06-04",11.2263,11.3239,11.1775,11.2751,85300.0],["1996-06-05",11.2751,11.568,11.2751,11.568,102300.0],["1996-06-06",11.5679,11.6168,11.5191,11.6168,101300.0],["1996-06-07",11.5191,11.5679,11.3239,11.5191,149900.0],["1996-06-10",11.5191,11.5191,11.3727,11.3727,97300.0],["1996-06-11",11.3727,11.4703,11.3727,11.4703,180600.0],["1996-06-12",11.4215,11.4703,11.4215,11.4703,96300.0],["1996-06-13",11.4215,11.5191,11.4215,11.4703,98100.0],["1996-06-14",11.4703,11.5191,11.4215,11.4215,248900.0],["1996-06-17",11.4703,11.5191,11.3727,11.5191,140100.0],["1996-06-18",11.5191,11.6168,11.4703,11.6168,66900.0],["1996-06-19",11.6168,11.6168,11.4215,11.4703,44600.0],["1996-06-20",11.5191,11.568,11.4703,11.568,67200.0],["1996-06-21",11.5679,11.7144,11.5191,11.7144,205800.0],["1996-06-24",11.7144,11.7632,11.6168,11.7144,106300.0],["1996-06-25",11.7632,11.8608,11.7144,11.812,94900.0],["1996-06-26",11.812,11.8608,11.7632,11.7632,248700.0],["1996-06-27",11.8608,11.9096,11.7632,11.9096,153400.0],["1996-06-28",11.9096,12.2025,11.8608,12.056,523900.0],["1996-07-01",12.0561,12.1537,11.9584,12.1049,172300.0],["1996-07-02",12.1537,12.3489,12.056,12.2513,196300.0],["1996-07-03",12.2513,12.2513,12.0072,12.056,175600.0],["1996-07-05",11.9584,11.9584,11.8608,11.8608,63300.0],["1996-07-08",11.812,11.9584,11.7144,11.9096,125100.0],["1996-07-09",11.8608,12.0072,11.812,12.0072,193300.0],["1996-07-10",11.9584,12.1049,11.9096,12.056,90200.0],["1996-07-11",12.0072,12.0072,11.9096,11.9584,90800.0],["1996-07-12",11.9584,12.056,11.9096,12.056,84300.0],["1996-07-15",12.0072,12.1537,11.9584,12.056,142400.0],["1996-07-16",11.9584,12.1049,11.9584,12.0072,188000.0],["1996-07-17",12.0072,12.0072,11.9096,11.9584,88800.0],["1996-07-18",11.9096,12.0072,11.8608,11.9584,66100.0],["1996-07-19",11.9584,12.0072,11.8608,11.9584,143800.0],["1996-07-22",11.9584,12.056,11.8608,12.0072,309700.0],["1996-07-23",11.9584,12.056,11.9584,12.056,255600.0],["1996-07-24",12.0561,12.0561,11.8608,11.9096,232700.0],["1996-07-25",11.8608,12.056,11.8608,11.9584,176400.0],["1996-07-26",11.9584,11.9584,11.812,11.9096,230800.0],["1996-07-29",11.812,11.9096,11.7632,11.812,77600.0],["1996-07-30",11.8608,11.8608,11.7632,11.812,174000.0],["1996-07-31",11.812,11.8608,11.7632,11.8608,55400.0],["1996-08-01",11.812,12.056,11.812,11.9584,141900.0],["1996-08-02",12.0072,12.1049,11.9584,12.0072,100300.0],["1996-08-05",12.1049,12.1049,11.9584,12.056,1312600.0],["1996-08-06",12.0639,12.1624,12.0147,12.1624,371100.0],["1996-08-07",12.1624,12.2117,12.0639,12.2117,296400.0],["1996-08-08",12.1624,12.2117,12.1132,12.2117,55100.0],["1996-08-09",12.2609,12.2609,12.0639,12.0639,76900.0],["1996-08-12",12.1132,12.1624,12.0147,12.1132,51000.0],["1996-08-13",12.1132,12.1132,12.0147,12.1132,44400.0],["1996-08-14",12.0639,12.1624,12.0639,12.1624,78700.0],["1996-08-15",12.0639,12.1624,12.0639,12.1624,37900.0],["1996-08-16",12.1624,12.2609,12.1624,12.2117,37300.0],["1996-08-19",12.2116,12.2116,12.1132,12.1132,29400.0],["1996-08-20",12.1132,12.2116,12.0147,12.1624,355400.0],["1996-08-21",12.1132,12.1624,12.0639,12.1624,44100.0],["1996-08-22",12.1132,12.1624,12.0639,12.0639,231100.0],["1996-08-23",12.1132,12.1132,12.0639,12.0639,165900.0],["1996-08-26",12.0147,12.0147,11.867,11.867,199500.0],["1996-08-27",11.867,11.9654,11.867,11.867,117400.0],["1996-08-28",11.9654,11.9654,11.7685,11.8177,108700.0],["1996-08-29",11.8177,11.9162,11.8177,11.8177,57400.0],["1996-08-30",11.8177,11.8177,11.7192,11.7685,51100.0],["1996-09-03",11.7192,11.8177,11.6208,11.7685,83100.0],["1996-09-04",11.7685,11.7685,11.67,11.67,102300.0],["1996-09-05",11.6208,11.67,11.4238,11.5223,101300.0],["1996-09-06",11.473,11.5715,11.473,11.473,71100.0],["1996-09-09",11.5223,11.5715,11.4238,11.473,104700.0],["1996-09-10",11.473,11.5223,11.4238,11.5223,33900.0],["1996-09-11",11.473,11.5223,11.4238,11.4238,38100.0],["1996-09-12",11.5223,11.5715,11.4238,11.4238,136400.0],["1996-09-13",11.473,11.5223,11.4238,11.4238,63200.0],["1996-09-16",11.473,11.5715,11.4238,11.5715,91300.0],["1996-09-17",11.5223,11.6208,11.473,11.6208,201700.0],["1996-09-18",11.5715,11.7192,11.5715,11.5715,79400.0],["1996-09-19",11.5715,11.7685,11.5715,11.7685,167600.0],["1996-09-20",11.7685,11.7685,11.67,11.7192,434500.0],["1996-09-23",11.67,11.67,11.6208,11.67,245500.0],["1996-09-24",11.6208,11.67,11.5715,11.6208,203300.0],["1996-09-25",11.6208,11.7685,11.5715,11.7685,494100.0],["1996-09-26",11.8177,11.867,11.7685,11.8177,210400.0],["1996-09-27",11.867,11.867,11.7192,11.7685,238100.0],["1996-09-30",11.7685,12.0639,11.7685,11.867,310900.0],["1996-10-01",11.867,12.0147,11.867,12.0147,264400.0],["1996-10-02",12.0147,12.1132,12.0147,12.1132,127400.0],["1996-10-03",12.0639,12.1132,12.0147,12.0147,220200.0],["1996-10-04",12.0639,12.2116,11.9162,12.1624,542500.0],["1996-10-07",12.1624,12.1624,12.0147,12.0639,53600.0],["1996-10-08",12.0639,12.1624,12.0639,12.0639,163600.0],["1996-10-09",12.1132,12.1132,11.9654,12.0147,70300.0],["1996-10-10",12.0147,12.0639,11.9654,12.0639,54900.0],["1996-10-11",12.1132,12.2117,12.0639,12.2117,152800.0],["1996-10-14",12.1624,12.2116,12.1132,12.1132,214500.0],["1996-10-15",12.2116,12.2116,12.0639,12.0639,85200.0],["1996-10-16",12.0639,12.0639,11.9654,12.0147,102000.0],["1996-10-17",12.0147,12.2117,12.0147,12.2117,149700.0],["1996-10-18",12.1624,12.2116,12.1132,12.1624,128400.0],["1996-10-21",12.1624,12.2609,12.1624,12.1624,80000.0],["1996-10-22",12.1624,12.2117,12.1624,12.2117,82500.0],["1996-10-23",12.2117,12.3101,12.2117,12.3101,219500.0],["1996-10-24",12.2609,12.3101,12.2117,12.2609,111800.0],["1996-10-25",12.1624,12.2609,12.1624,12.2117,159600.0],["1996-10-28",12.2117,12.3101,12.2117,12.2609,173700.0],["1996-10-29",12.3101,12.5071,12.2116,12.4578,113300.0],["1996-10-30",12.5071,12.6548,12.4578,12.6056,107400.0],["1996-10-31",12.6056,12.6056,12.4578,12.4578,172800.0],["1996-11-01",12.4579,12.4579,12.2116,12.4086,130700.0],["1996-11-04",12.4579,12.5071,12.3594,12.4086,177700.0],["1996-11-05",12.5071,12.5563,12.4578,12.5563,2288300.0],["1996-11-06",12.5643,12.6636,12.5146,12.5146,470800.0],["1996-11-07",12.5146,12.6636,12.5146,12.6139,279800.0],["1996-11-08",12.6139,12.6139,12.465,12.6139,184100.0],["1996-11-11",12.6636,12.7133,12.6139,12.6636,70200.0],["1996-11-12",12.7133,12.7133,12.6139,12.6636,35900.0],["1996-11-13",12.6139,12.6636,12.6139,12.6139,46100.0],["1996-11-14",12.5643,12.6139,12.4153,12.465,307300.0],["1996-11-15",12.7133,12.8622,12.7133,12.8126,245500.0],["1996-11-18",12.8126,12.8622,12.7133,12.8622,111000.0],["1996-11-19",12.8622,13.0112,12.8622,13.0112,206400.0],["1996-11-20",12.9119,12.9616,12.7133,12.9119,258200.0],["1996-11-21",12.9119,12.9616,12.8622,12.9119,1046600.0],["1996-11-22",12.8622,12.9616,12.8622,12.9119,101100.0],["1996-11-25",12.9119,13.0112,12.8622,13.0112,148000.0],["1996-11-26",12.9616,13.0609,12.8622,12.9616,184800.0],["1996-11-27",13.0112,13.0112,12.9616,13.0112,117800.0],["1996-11-29",13.0112,13.0112,12.8622,12.9119,350300.0],["1996-12-02",12.8126,13.0112,12.7133,13.0112,175000.0],["1996-12-03",13.0112,13.2099,13.0112,13.0609,143000.0],["1996-12-04",13.1106,13.1106,12.9616,13.1106,113300.0],["1996-12-05",13.1105,13.1105,12.9119,12.9119,152000.0],["1996-12-06",12.7133,12.9616,12.6139,12.8622,303900.0],["1996-12-09",12.8622,13.0609,12.8622,13.0112,166200.0],["1996-12-10",12.9119,12.9616,12.8622,12.9119,142400.0],["1996-12-11",12.7629,12.8126,12.6636,12.6636,118700.0],["1996-12-12",12.7629,12.7629,12.465,12.465,129200.0],["1996-12-13",12.465,12.465,12.2167,12.4153,168200.0],["1996-12-16",12.4153,12.5643,12.3656,12.5643,141300.0],["1996-12-17",12.5643,12.7629,12.465,12.7629,130000.0],["1996-12-18",12.7629,12.8622,12.6636,12.7133,239800.0],["1996-12-19",12.8126,12.9616,12.7133,12.9616,447100.0],["1996-12-20",13.1602,13.1602,12.9616,13.0112,280200.0],["1996-12-23",13.0609,13.1602,13.0112,13.1106,134100.0],["1996-12-24",13.1602,13.2595,13.1602,13.2595,158300.0],["1996-12-26",13.2595,13.2595,13.1105,13.2595,73900.0],["1996-12-27",13.2595,13.3092,13.2099,13.2595,143200.0],["1996-12-30",13.2595,13.3589,13.2099,13.3589,317300.0],["1996-12-31",13.3589,13.4085,13.3092,13.3589,459000.0],["1997-01-02",13.3589,13.3589,13.1105,13.2099,298400.0],["1997-01-03",13.2595,13.2595,13.1105,13.2595,575100.0],["1997-01-06",13.2595,13.3589,13.2595,13.3092,220100.0],["1997-01-07",13.2595,13.3589,13.2595,13.3589,257500.0],["1997-01-08",13.3589,13.4085,13.2595,13.3092,89700.0],["1997-01-09",13.3092,13.4085,13.2595,13.4085,92400.0],["1997-01-10",13.3092,13.4085,13.2595,13.3092,140500.0],["1997-01-13",13.3589,13.4582,13.3092,13.4582,90500.0],["1997-01-14",13.4085,13.4582,13.2595,13.2595,428000.0],["1997-01-15",13.1602,13.2595,13.1105,13.2099,209100.0],["1997-01-16",13.2099,13.4582,13.1602,13.4582,253400.0],["1997-01-17",13.4582,13.4582,13.2595,13.2595,65200.0],["1997-01-20",13.2595,13.4085,13.2595,13.4085,168200.0],["1997-01-21",13.3589,13.4085,13.2595,13.4085,110400.0],["1997-01-22",13.3589,13.4085,13.3092,13.3589,262400.0],["1997-01-23",13.4582,13.7065,13.4085,13.5575,248400.0],["1997-01-24",13.5078,13.6072,13.3589,13.3589,187100.0],["1997-01-27",13.4085,13.4085,13.3092,13.3589,71300.0],["1997-01-28",13.4085,13.5078,13.3589,13.4085,75700.0],["1997-01-29",13.4085,13.4085,13.3092,13.3589,210300.0],["1997-01-30",13.3589,13.4582,13.3092,13.3092,965600.0],["1997-01-31",13.3172,13.4674,13.3172,13.4173,339400.0],["1997-02-03",13.4173,13.4674,13.3673,13.4674,160500.0],["1997-02-04",13.4674,13.4674,13.3673,13.3673,209900.0],["1997-02-05",13.3673,13.3673,13.0168,13.117,337800.0],["1997-02-06",13.0168,13.2171,13.0168,13.117,99600.0],["1997-02-07",13.1169,13.2671,13.0669,13.0669,324800.0],["1997-02-10",13.0669,13.5675,13.0168,13.2671,189600.0],["1997-02-11",13.2171,13.3172,13.2171,13.2671,72100.0],["1997-02-12",13.2671,13.3172,13.2171,13.3172,54000.0],["1997-02-13",13.2671,13.4674,13.2671,13.4674,372200.0],["1997-02-14",13.4674,13.4674,13.3172,13.3172,69800.0],["1997-02-18",13.3172,13.4173,13.3172,13.3673,56600.0],["1997-02-19",13.3673,13.5675,13.3673,13.5175,188400.0],["1997-02-20",13.4173,13.4674,13.3673,13.4173,112100.0],["1997-02-21",13.4173,13.4674,13.2671,13.3172,130500.0],["1997-02-24",13.3172,13.4674,13.2671,13.4674,382100.0],["1997-02-25",13.4674,13.4674,13.2671,13.3172,179900.0],["1997-02-26",13.3172,13.3172,13.0669,13.117,294200.0],["1997-02-27",13.1169,13.2171,12.9167,12.9167,109700.0],["1997-02-28",12.9668,13.117,12.9668,13.117,220200.0],["1997-03-03",13.0669,13.117,13.0168,13.117,156800.0],["1997-03-04",13.167,13.2671,13.0669,13.117,157500.0],["1997-03-05",13.1169,13.2171,13.1169,13.167,119600.0],["1997-03-06",13.167,13.2671,13.167,13.167,267300.0],["1997-03-07",13.1169,13.167,12.8666,12.9667,612200.0],["1997-03-10",12.9167,13.0669,12.9167,12.9667,187200.0],["1997-03-11",12.9667,13.0168,12.8666,12.9667,47500.0],["1997-03-12",12.8666,12.9167,12.7665,12.8166,94600.0],["1997-03-13",12.7665,12.7665,12.6163,12.6664,167700.0],["1997-03-14",12.7665,12.8166,12.7164,12.7164,132000.0],["1997-03-17",12.6664,12.9667,12.6664,12.9167,349100.0],["1997-03-18",12.9167,13.1169,12.9167,13.0168,656100.0],["1997-03-19",13.0168,13.167,13.0168,13.167,292700.0],["1997-03-20",13.167,13.2171,13.0669,13.117,467700.0],["1997-03-21",13.1169,13.2171,13.0669,13.167,173500.0],["1997-03-24",13.167,13.2171,13.0669,13.0669,292500.0],["1997-03-25",13.0669,13.2922,13.0669,13.117,141800.0],["1997-03-26",13.167,13.2171,13.117,13.2171,172000.0],["1997-03-27",13.2171,13.2171,13.0669,13.167,216300.0],["1997-03-31",13.167,13.2671,13.1169,13.167,513500.0],["1997-04-01",13.167,13.167,13.0168,13.0168,197400.0],["1997-04-02",13.0168,13.0168,12.9167,12.9667,57000.0],["1997-04-03",12.9167,12.9667,12.7164,12.7665,193900.0],["1997-04-04",12.7164,12.7665,12.6664,12.7164,77800.0],["1997-04-07",12.8166,12.8166,12.7164,12.7665,50000.0],["1997-04-08",12.7164,12.8166,12.6664,12.7665,340200.0],["1997-04-09",12.7665,12.7665,12.6664,12.7164,135400.0],["1997-04-10",12.7164,12.9167,12.6664,12.8166,172000.0],["1997-04-11",12.7665,12.8666,12.7164,12.8166,158600.0],["1997-04-14",12.7665,12.8166,12.7665,12.8166,192000.0],["1997-04-15",12.8166,12.8666,12.8166,12.8666,99400.0],["1997-04-16",12.8666,12.8666,12.7665,12.7665,236900.0],["1997-04-17",12.8166,12.8666,12.7665,12.8166,46800.0],["1997-04-18",12.8166,12.8166,12.7665,12.8166,151900.0],["1997-04-21",12.8166,13.0669,12.8166,12.9667,333900.0],["1997-04-22",13.0669,13.1169,13.0168,13.0669,288200.0],["1997-04-23",13.0669,13.0669,13.0168,13.0168,65700.0],["1997-04-24",13.0168,13.0669,12.8666,12.8666,182300.0],["1997-04-25",12.8166,12.8166,12.7164,12.7665,60400.0],["1997-04-28",12.7164,12.9167,12.7164,12.9167,195300.0],["1997-04-29",12.9668,13.0669,12.8666,12.8666,158600.0],["1997-04-30",12.8166,12.8166,12.6664,12.7164,1420700.0],["1997-05-01",12.775,12.876,12.573,12.876,564900.0],["1997-05-02",12.876,13.078,12.8255,12.977,256000.0],["1997-05-05",13.078,13.3809,13.078,13.3304,238400.0],["1997-05-06",13.2799,13.5829,13.2294,13.4819,148600.0],["1997-05-07",13.4314,13.4819,13.2799,13.2799,88500.0],["1997-05-08",13.3304,13.5324,13.2799,13.4314,244800.0],["1997-05-09",13.5324,13.5829,13.3809,13.4314,80400.0],["1997-05-12",13.5324,13.6839,13.4819,13.5829,83500.0],["1997-05-13",13.6839,13.6839,13.4819,13.5829,78600.0],["1997-05-14",13.5829,13.7344,13.5324,13.7344,324300.0],["1997-05-15",13.6839,13.6839,13.5324,13.5829,78700.0],["1997-05-16",13.5324,13.6334,13.4819,13.5829,72100.0],["1997-05-19",13.5829,13.6839,13.5829,13.6334,74400.0],["1997-05-20",13.6334,13.6334,13.4819,13.5324,59900.0],["1997-05-21",13.5829,13.5829,13.2799,13.3809,87300.0],["1997-05-22",13.3809,13.4314,13.2294,13.3809,120400.0],["1997-05-23",13.4819,13.5829,13.4314,13.5829,74200.0],["1997-05-27",13.5829,13.5829,13.4314,13.4819,112600.0],["1997-05-28",13.4819,13.4819,13.2799,13.3809,149200.0],["1997-05-29",13.4314,13.4819,13.3809,13.3809,124200.0],["1997-05-30",13.3809,13.5829,13.3809,13.5829,201100.0],["1997-06-02",13.5829,13.6839,13.4314,13.5829,147400.0],["1997-06-03",13.6839,13.8354,13.6334,13.8354,225700.0],["1997-06-04",13.7849,13.7849,13.5324,13.5324,219000.0],["1997-06-05",13.5324,13.7344,13.5324,13.6334,350600.0],["1997-06-06",13.5829,13.7344,13.5829,13.7344,101200.0],["1997-06-09",13.6839,13.7849,13.6839,13.7344,224800.0],["1997-06-10",13.7344,13.7344,13.5829,13.6839,189700.0],["1997-06-11",13.6839,13.6839,13.6334,13.6334,233600.0],["1997-06-12",13.7344,13.9364,13.7344,13.9364,411400.0],["1997-06-13",13.9869,14.0878,13.9869,14.0878,258100.0],["1997-06-16",13.9869,14.0878,13.9869,14.0374,143900.0],["1997-06-17",13.9869,14.0878,13.8354,14.0374,102900.0],["1997-06-18",14.0374,14.1888,14.0374,14.1383,150900.0],["1997-06-19",14.2393,14.3403,14.1383,14.3403,279900.0],["1997-06-20",14.2898,14.3908,14.2393,14.3908,140900.0],["1997-06-23",14.3403,14.3403,14.1383,14.1888,195000.0],["1997-06-24",14.2898,14.2898,14.0878,14.2141,164000.0],["1997-06-25",14.1636,14.2646,13.8859,13.9616,371300.0],["1997-06-26",13.9616,14.0626,13.9616,14.0121,355400.0],["1997-06-27",14.0121,14.1888,14.0121,14.1636,245000.0],["1997-06-30",14.1888,14.3403,14.1383,14.2393,337700.0],["1997-07-01",14.2393,14.3908,14.2393,14.3908,176600.0],["1997-07-02",14.3403,14.5423,14.3403,14.517,87300.0],["1997-07-03",14.5423,14.6433,14.5423,14.6433,198100.0],["1997-07-07",14.6433,14.7695,14.5928,14.6938,222300.0],["1997-07-08",14.7443,14.8453,14.719,14.8453,151200.0],["1997-07-09",14.82,14.8453,14.7443,14.8453,125500.0],["1997-07-10",14.7443,14.82,14.6685,14.7948,261600.0],["1997-07-11",14.7443,14.7948,14.517,14.517,414400.0],["1997-07-14",14.517,14.6938,14.3403,14.4161,277800.0],["1997-07-15",14.3908,14.4665,14.3908,14.4413,288400.0],["1997-07-16",14.4413,14.5171,14.4413,14.4666,120200.0],["1997-07-17",14.4666,14.4666,14.3403,14.3656,197700.0],["1997-07-18",14.3656,14.3656,14.2141,14.3403,112100.0],["1997-07-21",14.3403,14.4161,14.3151,14.4161,243400.0],["1997-07-22",14.4918,14.4918,14.4413,14.4666,170400.0],["1997-07-23",14.4918,14.618,14.4918,14.5675,281200.0],["1997-07-24",14.5423,14.5423,14.4665,14.517,280700.0],["1997-07-25",14.4918,14.5423,14.4918,14.517,123000.0],["1997-07-28",14.517,14.5675,14.4918,14.5675,194900.0],["1997-07-29",14.5423,14.7948,14.5423,14.7948,187400.0],["1997-07-30",14.7695,14.9967,14.6685,14.9967,1653400.0],["1997-07-31",15.068,15.0935,15.0171,15.068,441100.0],["1997-08-01",15.068,15.068,14.8389,14.8898,82700.0],["1997-08-04",14.8898,14.9153,14.7117,14.7371,150000.0],["1997-08-05",14.7626,14.9153,14.7626,14.7626,191300.0],["1997-08-06",14.8389,14.8644,14.788,14.8135,161100.0],["1997-08-07",14.8135,14.8389,14.6608,14.6608,75800.0],["1997-08-08",14.4571,14.5335,14.3808,14.4317,310700.0],["1997-08-11",14.4317,14.4571,14.3553,14.4571,185700.0],["1997-08-12",14.4826,14.6608,14.4826,14.5589,225000.0],["1997-08-13",14.559,14.5844,14.3553,14.3553,536200.0],["1997-08-14",14.4317,14.4317,14.3553,14.3808,737200.0],["1997-08-15",14.3808,14.3808,14.279,14.279,225200.0],["1997-08-18",14.3553,14.3553,14.2026,14.279,304400.0],["1997-08-19",14.3044,14.5081,14.3044,14.5081,384800.0],["1997-08-20",14.508,14.5335,14.4062,14.4317,95700.0],["1997-08-21",14.4317,14.4571,14.3044,14.3808,52600.0],["1997-08-22",14.3553,14.5335,14.3299,14.4062,390000.0],["1997-08-25",14.4062,14.4062,14.279,14.4062,118800.0],["1997-08-26",14.4062,14.4571,14.3808,14.4317,90600.0],["1997-08-27",14.4571,14.5081,14.3808,14.4571,65300.0],["1997-08-28",14.4317,14.5335,14.3808,14.5335,68400.0],["1997-08-29",14.508,14.6353,14.4826,14.6353,157100.0],["1997-09-02",14.6353,14.9153,14.6099,14.8644,206000.0],["1997-09-03",14.7626,14.8389,14.7117,14.7371,133400.0],["1997-09-04",14.6862,14.7626,14.6862,14.7371,71400.0],["1997-09-05",14.6862,14.788,14.6608,14.6608,62400.0],["1997-09-08",14.6608,14.6862,14.4826,14.5335,162800.0],["1997-09-09",14.5335,14.8135,14.5081,14.7371,185600.0],["1997-09-10",14.7626,14.9662,14.6608,14.8644,110100.0],["1997-09-11",14.8389,14.8389,14.6862,14.788,146200.0],["1997-09-12",14.8135,15.1189,14.788,15.1189,163900.0],["1997-09-15",15.068,15.2462,15.068,15.2207,196000.0],["1997-09-16",15.2971,15.3734,15.2716,15.348,169000.0],["1997-09-17",15.2716,15.2971,15.1444,15.2462,130900.0],["1997-09-18",15.2462,15.348,15.1953,15.2462,79400.0],["1997-09-19",15.3225,15.3734,15.2716,15.3734,198300.0],["1997-09-22",15.3989,15.5007,15.3734,15.4498,123500.0],["1997-09-23",15.348,15.3734,15.1189,15.1444,157400.0],["1997-09-24",15.1444,15.1698,15.068,15.068,206600.0],["1997-09-25",15.1698,15.1953,15.0426,15.0426,205700.0],["1997-09-26",15.0935,15.0935,14.8898,14.9407,139400.0],["1997-09-29",14.9662,14.9662,14.8898,14.8898,122300.0],["1997-09-30",14.8135,15.068,14.8135,15.068,252400.0],["1997-10-01",15.0171,15.068,14.9662,14.9917,587400.0],["1997-10-02",14.9407,15.0935,14.9407,15.0935,144600.0],["1997-10-03",15.1698,15.4243,15.1444,15.1953,392700.0],["1997-10-06",15.2207,15.3989,15.1189,15.3225,205900.0],["1997-10-07",15.2716,15.4243,15.1444,15.4243,236400.0],["1997-10-08",15.4498,15.4498,15.1189,15.2207,104700.0],["1997-10-09",15.1189,15.2971,15.068,15.2971,515000.0],["1997-10-10",15.2207,15.348,15.1698,15.2716,300200.0],["1997-10-13",15.2971,15.3734,15.2971,15.3734,53000.0],["1997-10-14",15.3734,15.4243,15.3734,15.4243,111700.0],["1997-10-15",15.4243,15.5262,15.4243,15.4498,210100.0],["1997-10-16",15.4752,15.5516,15.4243,15.4752,99600.0],["1997-10-17",15.4243,15.4498,15.2716,15.3734,255100.0],["1997-10-20",15.2716,15.4498,15.2462,15.3734,200900.0],["1997-10-21",15.4243,15.4752,15.3989,15.4498,109000.0],["1997-10-22",15.3734,15.4243,15.2716,15.3225,405900.0],["1997-10-23",15.1444,15.2207,15.0171,15.0171,129300.0],["1997-10-24",15.068,15.2971,15.0426,15.2716,239600.0],["1997-10-27",15.1698,15.2971,14.9917,15.0171,240700.0],["1997-10-28",14.8135,15.068,14.5335,15.0426,343100.0],["1997-10-29",15.0171,15.0426,14.9407,14.9917,104700.0],["1997-10-30",14.9352,15.0635,14.8839,14.9352,103500.0],["1997-10-31",14.8326,15.1148,14.8326,14.9865,193600.0],["1997-11-03",15.0892,15.2945,15.0892,15.2175,211900.0],["1997-11-04",15.2175,15.3458,15.1405,15.2688,75100.0],["1997-11-05",15.2945,15.3714,15.0892,15.1148,63600.0],["1997-11-06",15.1148,15.1148,14.8582,14.8839,76700.0],["1997-11-07",14.7812,14.9095,14.7556,14.8325,56200.0],["1997-11-10",14.8839,15.0122,14.8582,14.9609,57800.0],["1997-11-11",14.9609,15.0378,14.9352,14.9865,52300.0],["1997-11-12",14.8839,15.2431,14.8325,15.2175,87800.0],["1997-11-13",15.2175,15.4228,15.1661,15.3971,270700.0],["1997-11-14",15.2175,15.2945,15.1148,15.1662,245600.0],["1997-11-17",15.1918,15.4228,15.1918,15.2945,186400.0],["1997-11-18",15.1148,15.2431,15.1148,15.1405,202800.0],["1997-11-19",15.0892,15.2431,15.0892,15.1662,98300.0],["1997-11-20",15.2688,15.3971,15.1918,15.2688,320400.0],["1997-11-21",15.2175,15.5767,15.2175,15.4228,506100.0],["1997-11-24",15.4484,15.6537,15.3714,15.6537,431700.0],["1997-11-25",15.6537,16.013,15.6537,15.9617,255800.0],["1997-11-26",15.936,16.09,15.936,16.013,230900.0],["1997-11-28",15.9873,16.244,15.9873,16.167,83300.0],["1997-12-01",16.013,16.3466,16.013,16.2183,366100.0],["1997-12-02",16.2183,16.2183,16.1156,16.2183,102900.0],["1997-12-03",16.1156,16.1413,16.013,16.0643,117400.0],["1997-12-04",16.0643,16.0643,15.9104,15.9617,178500.0],["1997-12-05",15.859,16.0387,15.8334,15.9873,259200.0],["1997-12-08",15.9103,16.013,15.8077,16.013,1714900.0],["1997-12-09",15.9103,15.9103,15.7307,15.8334,246600.0],["1997-12-10",15.9104,15.9617,15.7564,15.9104,508700.0],["1997-12-11",15.859,16.013,15.7564,16.013,407000.0],["1997-12-12",16.1156,16.1413,15.9873,16.0386,281400.0],["1997-12-15",16.1156,16.5519,16.1156,16.5006,118400.0],["1997-12-16",16.4492,16.4749,16.2439,16.2439,275500.0],["1997-12-17",16.3209,16.3979,16.2696,16.3723,341800.0],["1997-12-18",16.4236,16.4492,16.2953,16.4236,293600.0],["1997-12-19",16.5262,17.0395,16.4492,16.8342,725000.0],["1997-12-22",16.7315,17.3987,16.6802,17.2448,349000.0],["1997-12-23",17.3474,17.6553,17.2448,17.4244,484200.0],["1997-12-24",17.5014,17.7067,17.45,17.604,197400.0],["1997-12-26",17.6554,17.681,17.604,17.6297,76900.0],["1997-12-29",17.6297,17.7837,17.6297,17.758,334200.0],["1997-12-30",17.7837,17.8093,17.758,17.758,294300.0],["1997-12-31",17.758,18.0916,17.6553,18.0916,338000.0],["1998-01-02",18.0403,18.0403,17.912,18.0146,200700.0],["1998-01-05",18.0146,18.0659,17.9633,18.0146,557300.0],["1998-01-06",17.9633,18.1429,17.9633,18.0659,636200.0],["1998-01-07",18.0659,18.2456,17.989,18.2456,718800.0],["1998-01-08",18.1686,18.1686,17.8606,18.0146,1678300.0],["1998-01-09",18.0659,18.1173,17.9633,18.0403,369400.0],["1998-01-12",18.0403,18.0916,17.8863,18.0403,479700.0],["1998-01-13",18.0659,18.0916,18.0146,18.0659,368000.0],["1998-01-14",18.0659,18.0659,17.9633,18.0403,306800.0],["1998-01-15",18.0146,18.0403,17.912,17.9376,220000.0],["1998-01-16",17.9376,18.1943,17.9376,17.9633,433800.0],["1998-01-20",18.0146,18.1942,17.9889,18.0659,225800.0],["1998-01-21",17.9633,18.1173,17.9376,18.1173,301900.0],["1998-01-22",18.0659,18.1686,18.0403,18.1429,355800.0],["1998-01-23",18.1429,18.1429,17.9633,17.989,131900.0],["1998-01-26",17.9633,18.0403,17.912,17.989,122600.0],["1998-01-27",17.9376,17.9889,17.8606,17.8606,219800.0],["1998-01-28",17.9633,18.1429,17.912,17.9376,268700.0],["1998-01-29",17.8606,17.9376,17.7323,17.758,449800.0],["1998-01-30",17.8304,17.8304,17.5978,17.5978,158100.0],["1998-02-02",17.7011,17.7528,17.7011,17.727,130200.0],["1998-02-03",17.727,17.727,17.5719,17.6236,213600.0],["1998-02-04",17.6236,17.6495,17.4686,17.4686,201700.0],["1998-02-05",17.4686,17.5461,17.3135,17.3394,323200.0],["1998-02-06",17.3394,17.6753,17.3394,17.5461,525800.0],["1998-02-09",17.6495,17.7787,17.5203,17.727,562600.0],["1998-02-10",17.7787,17.7787,17.6753,17.7528,206800.0],["1998-02-11",17.7528,17.7787,17.5719,17.7011,268500.0],["1998-02-12",17.7528,17.8562,17.7011,17.8562,163200.0],["1998-02-13",17.882,17.882,17.727,17.8304,119500.0],["1998-02-17",17.882,17.9079,17.7528,17.7528,286000.0],["1998-02-18",17.7528,17.882,17.6753,17.7528,404400.0],["1998-02-19",17.8045,17.8304,17.7528,17.7528,213800.0],["1998-02-20",17.7787,17.882,17.727,17.8304,166300.0],["1998-02-23",18.1921,18.1921,17.9596,18.0112,147200.0],["1998-02-24",17.9854,18.0112,17.7787,17.9079,184600.0],["1998-02-25",17.8562,18.1921,17.8562,18.0629,238500.0],["1998-02-26",18.0371,18.2697,18.0371,18.2697,183600.0],["1998-02-27",18.2955,18.2955,18.2438,18.2955,167500.0],["1998-03-02",18.2955,18.3989,18.2438,18.3213,185300.0],["1998-03-03",18.373,18.5022,18.3472,18.4764,279900.0],["1998-03-04",18.4764,18.5022,18.3213,18.3989,94700.0],["1998-03-05",18.2955,18.2955,18.1921,18.2438,248100.0],["1998-03-06",18.2438,18.2438,18.0888,18.1921,214100.0],["1998-03-09",18.1404,18.2438,18.0888,18.2438,106400.0],["1998-03-10",18.2438,18.5797,18.2438,18.5022,86100.0],["1998-03-11",18.6056,18.6056,18.3989,18.5281,130500.0],["1998-03-12",18.5281,18.5281,18.2696,18.4505,120100.0],["1998-03-13",18.4505,18.5797,18.4247,18.5539,110800.0],["1998-03-16",18.6056,18.6056,18.373,18.4764,316100.0],["1998-03-17",18.4764,18.5022,18.373,18.5022,197400.0],["1998-03-18",18.4505,18.5281,18.4505,18.5281,149300.0],["1998-03-19",18.5539,18.7348,18.5539,18.7348,340100.0],["1998-03-20",18.7606,19.0707,18.7348,18.9932,573600.0],["1998-03-23",18.9932,19.2516,18.9932,19.1224,166000.0],["1998-03-24",19.0966,19.2258,18.864,19.019,127900.0],["1998-03-25",19.0966,19.4583,19.0966,19.4325,451200.0],["1998-03-26",19.4325,19.4325,19.1483,19.1483,174200.0],["1998-03-27",19.1741,19.3033,19.0707,19.1999,182300.0],["1998-03-30",19.1741,19.1999,19.1224,19.1999,132900.0],["1998-03-31",19.2258,19.5617,19.2258,19.4066,622400.0],["1998-04-01",19.4583,19.4583,19.1224,19.1483,469200.0],["1998-04-02",19.1741,19.4325,19.1482,19.4066,291300.0],["1998-04-03",19.4067,19.4067,19.2516,19.3291,102500.0],["1998-04-06",19.3808,19.51,19.1483,19.1999,195300.0],["1998-04-07",19.2775,19.2775,19.019,19.0966,150500.0],["1998-04-08",19.0449,19.2258,18.9674,19.2258,121100.0],["1998-04-09",19.1999,19.3033,19.1483,19.2258,140700.0],["1998-04-13",19.1999,19.3808,18.7865,18.9157,231400.0],["1998-04-14",18.9415,19.2258,18.9157,19.1483,79000.0],["1998-04-15",19.1482,19.1741,18.9415,19.1224,132300.0],["1998-04-16",19.0707,19.0707,18.8382,18.9674,283500.0],["1998-04-17",18.864,19.1482,18.864,19.1224,125700.0],["1998-04-20",19.0966,19.2258,18.8123,18.864,335700.0],["1998-04-21",18.6056,18.6314,18.4506,18.6056,573600.0],["1998-04-22",18.6056,18.6056,18.2696,18.3989,148500.0],["1998-04-23",18.3989,18.3989,18.0371,18.1404,195400.0],["1998-04-24",18.1404,18.1404,18.0371,18.0888,323100.0],["1998-04-27",17.9854,18.0371,17.8045,17.9596,379800.0],["1998-04-28",17.9596,17.9854,17.9337,17.9337,280700.0],["1998-04-29",17.9337,18.0371,17.9079,18.0112,316500.0],["1998-04-30",18.1101,18.3183,18.1101,18.1882,1094800.0],["1998-05-01",18.2662,18.3183,18.1622,18.1882,573100.0],["1998-05-04",18.1101,18.1101,17.8759,18.0321,326400.0],["1998-05-05",17.98,17.98,17.7719,17.8759,294100.0],["1998-05-06",17.902,17.902,17.8499,17.8759,119600.0],["1998-05-07",17.8759,17.902,17.7458,17.8759,379600.0],["1998-05-08",17.8239,18.006,17.7979,17.8239,643800.0],["1998-05-11",17.8499,18.0321,17.7719,17.8239,272500.0],["1998-05-12",17.8239,17.8239,17.5637,17.7458,232900.0],["1998-05-13",17.7979,17.8759,17.4856,17.4856,169200.0],["1998-05-14",17.4856,17.6157,17.4076,17.4856,147400.0],["1998-05-15",17.5897,17.7458,17.2775,17.2775,131100.0],["1998-05-18",17.2775,17.4856,17.1213,17.1734,115900.0],["1998-05-19",17.1734,17.4856,17.1734,17.1994,177500.0],["1998-05-20",17.3035,17.3815,17.2775,17.3035,207200.0],["1998-05-21",17.2775,17.3035,17.1734,17.2254,216400.0],["1998-05-22",17.2254,17.4336,17.2254,17.2254,296200.0],["1998-05-26",17.1474,17.1734,17.1213,17.1213,137500.0],["1998-05-27",17.0693,17.4856,16.9392,17.4856,215100.0],["1998-05-28",17.5117,17.8499,17.3035,17.7719,410300.0],["1998-05-29",17.7198,18.2142,17.7198,18.1361,216000.0],["1998-06-01",18.1101,18.5264,18.0581,18.3963,214700.0],["1998-06-02",18.6045,18.6305,18.3443,18.3443,202200.0],["1998-06-03",18.3443,18.5785,18.3443,18.4484,389000.0],["1998-06-04",18.5004,18.5525,18.3703,18.5004,235400.0],["1998-06-05",18.5004,18.5004,18.3443,18.4744,170600.0],["1998-06-08",18.4744,18.6826,18.4224,18.4744,445600.0],["1998-06-09",18.4744,18.7086,18.4744,18.6045,110000.0],["1998-06-10",18.5785,18.9428,18.4744,18.5264,242900.0],["1998-06-11",18.5264,18.5785,18.3703,18.5264,167300.0],["1998-06-12",18.5264,18.7086,18.5264,18.7086,187900.0],["1998-06-15",18.7346,19.0468,18.6565,18.7606,345200.0],["1998-06-16",18.8127,18.8127,18.6565,18.6826,363800.0],["1998-06-17",18.6826,18.6826,18.5525,18.6305,212900.0],["1998-06-18",18.6045,18.6565,18.5004,18.6045,133600.0],["1998-06-19",18.4744,18.5264,18.2402,18.2923,373000.0],["1998-06-22",18.3963,18.3963,18.2662,18.2923,111800.0],["1998-06-23",18.2923,18.2923,17.902,17.902,506100.0],["1998-06-24",17.928,18.0581,17.928,18.0581,1102200.0],["1998-06-25",18.1101,18.2402,17.902,17.98,355700.0],["1998-06-26",18.0581,18.0841,17.8499,18.0321,616200.0],["1998-06-29",18.3183,18.4484,18.2662,18.3963,204200.0],["1998-06-30",18.3703,18.4744,18.3183,18.3183,249600.0],["1998-07-01",18.3703,18.5525,18.3703,18.5525,125000.0],["1998-07-02",18.5785,18.6305,18.3963,18.5264,107600.0],["1998-07-06",18.6045,18.6045,18.4744,18.6045,181200.0],["1998-07-07",18.5785,18.6045,18.3963,18.4224,128400.0],["1998-07-08",18.4484,18.4484,18.3963,18.3963,80000.0],["1998-07-09",18.4484,18.4484,18.3183,18.3443,104200.0],["1998-07-10",18.2402,18.4484,18.006,18.3963,282500.0],["1998-07-13",18.3703,18.3963,18.1361,18.1361,173600.0],["1998-07-14",18.1361,18.2923,18.1101,18.2923,410700.0],["1998-07-15",18.1882,18.1882,17.98,18.0581,178000.0],["1998-07-16",18.1101,18.2662,18.0581,18.2142,122500.0],["1998-07-17",18.2923,18.3183,18.1882,18.2662,199900.0],["1998-07-20",18.3183,18.3183,18.1622,18.2142,95300.0],["1998-07-21",18.2142,18.2402,18.0581,18.1361,153200.0],["1998-07-22",18.1101,18.1882,18.0581,18.1622,207900.0],["1998-07-23",18.1361,18.2142,17.954,18.0581,209600.0],["1998-07-24",18.1101,18.1101,18.006,18.0321,132800.0],["1998-07-27",18.006,18.1361,17.98,18.1101,328500.0],["1998-07-28",18.0581,18.1101,17.8759,17.8759,225900.0],["1998-07-29",17.954,17.98,17.7458,17.7458,47000.0],["1998-07-30",17.7198,18.006,17.7198,17.954,197000.0],["1998-07-31",17.9019,17.954,17.5637,17.5637,1256200.0],["1998-08-03",17.4661,17.9382,17.4399,17.9382,1056100.0],["1998-08-04",17.9382,18.0431,17.5186,17.5448,380800.0],["1998-08-05",17.5186,17.7022,17.4137,17.5973,280200.0],["1998-08-06",17.5186,17.5973,17.4137,17.4661,69900.0],["1998-08-07",17.5186,17.7284,17.4924,17.7284,131100.0],["1998-08-10",17.6235,17.7546,17.4924,17.7546,201300.0],["1998-08-11",17.7808,17.7808,17.4137,17.5973,211100.0],["1998-08-12",17.5448,18.1742,17.5448,18.1218,378900.0],["1998-08-13",18.0169,18.0956,17.8071,17.8333,187600.0],["1998-08-14",17.8333,18.0693,17.7022,17.8071,374300.0],["1998-08-17",17.8071,17.9906,17.7022,17.9382,251200.0],["1998-08-18",18.0431,18.0693,17.912,17.9644,199900.0],["1998-08-19",17.8595,17.8857,17.5186,17.7808,686900.0],["1998-08-20",17.7808,17.8595,17.6235,17.7808,262200.0],["1998-08-21",17.7808,18.2004,17.571,18.148,222900.0],["1998-08-24",18.0431,18.384,18.0431,18.384,284000.0],["1998-08-25",18.4102,18.5151,18.3053,18.5151,393100.0],["1998-08-26",18.3053,18.5151,18.3053,18.5151,774400.0],["1998-08-27",18.4102,18.4102,18.2791,18.3316,393600.0],["1998-08-28",18.3316,18.3578,18.0693,18.2004,847500.0],["1998-08-31",18.2529,18.2791,17.7546,17.7546,396500.0],["1998-09-01",17.7808,17.8333,17.4661,17.7546,517800.0],["1998-09-02",17.8071,17.8071,17.6235,17.6497,211100.0],["1998-09-03",17.4661,17.7284,17.2826,17.4661,326200.0],["1998-09-04",17.4661,17.4661,16.7056,17.099,503600.0],["1998-09-08",17.0465,17.3088,16.9941,17.2301,461500.0],["1998-09-09",17.2301,17.2563,16.8367,16.9678,460500.0],["1998-09-10",16.9416,16.9416,16.5745,16.7318,591100.0],["1998-09-11",16.7318,16.758,16.2598,16.3647,844600.0],["1998-09-14",16.5745,16.5745,16.3909,16.4696,694300.0],["1998-09-15",16.5482,16.8629,16.522,16.8367,386700.0],["1998-09-16",16.8892,17.2563,16.8892,17.1777,470900.0],["1998-09-17",17.099,17.5448,17.0465,17.5448,614100.0],["1998-09-18",17.5973,17.8071,17.5973,17.7284,255900.0],["1998-09-21",17.7284,17.7808,17.571,17.7022,124200.0],["1998-09-22",17.6759,18.0955,17.5186,17.7808,320800.0],["1998-09-23",17.7284,17.8595,17.4661,17.6235,192300.0],["1998-09-24",17.6235,17.7022,17.571,17.6235,393600.0],["1998-09-25",17.6235,17.8857,17.571,17.6759,136800.0],["1998-09-28",17.7808,17.9382,17.7284,17.7284,235000.0],["1998-09-29",17.7546,18.0431,17.6235,18.0431,201400.0],["1998-09-30",17.9644,18.2791,17.8333,18.2791,285700.0],["1998-10-01",18.2791,18.6987,18.1218,18.2267,258400.0],["1998-10-02",18.2267,18.6987,18.2267,18.6725,333900.0],["1998-10-05",18.725,19.0921,18.6201,19.0921,442000.0],["1998-10-06",19.0397,19.3019,18.8561,19.1183,470700.0],["1998-10-07",19.0659,19.7215,19.0397,19.433,607900.0],["1998-10-08",19.3281,19.8789,19.3281,19.8526,497500.0],["1998-10-09",19.9051,19.9051,18.9348,19.0397,327200.0],["1998-10-12",18.9348,18.9872,18.4627,18.5151,272800.0],["1998-10-13",18.4627,18.7774,18.4627,18.725,374600.0],["1998-10-14",18.7249,19.5642,18.7249,19.5117,717900.0],["1998-10-15",19.4068,19.8002,19.4068,19.7215,358500.0],["1998-10-16",19.8264,19.8526,18.961,19.0659,204600.0],["1998-10-19",18.9348,19.1183,18.7512,18.7512,130400.0],["1998-10-20",18.8561,19.0397,18.4365,18.4627,397400.0],["1998-10-21",18.4627,18.4889,18.1218,18.1742,235700.0],["1998-10-22",18.2004,18.7774,18.2004,18.6725,415800.0],["1998-10-23",18.5938,18.62,18.3316,18.4102,165000.0],["1998-10-26",18.5151,18.6987,18.3053,18.6987,154700.0],["1998-10-27",18.6201,18.6463,18.4365,18.5414,229600.0],["1998-10-28",18.4627,18.7249,18.3578,18.5676,375400.0],["1998-10-29",18.5938,18.5938,18.3578,18.4889,241300.0],["1998-10-30",18.5227,18.7341,18.4699,18.6284,167100.0],["1998-11-02",18.602,19.5533,18.602,19.5268,595700.0],["1998-11-03",20.0817,20.2667,19.8439,20.161,512400.0],["1998-11-04",20.161,20.3724,20.0024,20.1346,423900.0],["1998-11-05",20.1346,20.1874,20.0289,20.1081,139700.0],["1998-11-06",20.0289,20.4516,20.0289,20.2138,214600.0],["1998-11-09",20.1346,20.1874,20.0025,20.0817,160900.0],["1998-11-10",20.0289,20.2931,19.6061,19.6061,495100.0],["1998-11-11",19.6061,19.7382,19.5797,19.6061,651900.0],["1998-11-12",19.6061,19.8175,19.4476,19.7382,430500.0],["1998-11-13",19.7911,19.976,19.7382,19.8703,171000.0],["1998-11-16",19.8175,19.8439,19.7118,19.7382,185800.0],["1998-11-17",19.7382,20.0024,19.7382,19.976,264900.0],["1998-11-18",19.976,20.161,19.9232,20.0025,233400.0],["1998-11-19",20.0025,20.1346,20.0025,20.0817,264200.0],["1998-11-20",20.1346,20.3988,20.1081,20.3195,260100.0],["1998-11-23",20.4252,20.7159,20.4252,20.6102,273000.0],["1998-11-24",20.5045,20.7159,20.5045,20.7159,168600.0],["1998-11-25",20.7159,20.8744,20.663,20.848,316600.0],["1998-11-27",20.9273,21.1387,20.9273,21.0594,242200.0],["1998-11-30",20.9801,21.0065,20.5838,20.6102,308000.0],["1998-12-01",20.5574,20.7687,20.5045,20.7687,350400.0],["1998-12-02",20.8216,21.033,20.8216,21.033,410000.0],["1998-12-03",21.033,21.1651,20.9537,21.1122,338400.0],["1998-12-04",21.0065,21.1915,21.0065,21.0594,515200.0],["1998-12-07",21.0065,21.0594,20.8744,20.9273,538900.0],["1998-12-08",20.8744,20.9009,20.7159,20.7687,409500.0],["1998-12-09",20.7159,20.7159,20.4252,20.6366,442600.0],["1998-12-10",20.6895,20.7159,20.4252,20.4781,341600.0],["1998-12-11",20.3988,20.6102,20.1874,20.5838,234300.0],["1998-12-14",20.4781,20.5309,20.2931,20.346,135100.0],["1998-12-15",20.2931,20.3724,20.2138,20.2931,232000.0],["1998-12-16",20.2931,20.2931,20.1346,20.1874,380000.0],["1998-12-17",20.1874,20.3724,20.161,20.1874,1005000.0],["1998-12-18",20.1874,20.4781,20.0817,20.4516,278900.0],["1998-12-21",20.4252,20.5573,20.346,20.3988,123600.0],["1998-12-22",20.4252,20.4252,20.1874,20.1874,57700.0],["1998-12-23",20.2667,20.346,20.0025,20.346,147100.0],["1998-12-24",20.3988,20.3988,20.2403,20.3988,57800.0],["1998-12-28",20.3988,20.3988,20.0553,20.161,100700.0],["1998-12-29",20.2667,20.3195,20.1081,20.161,109500.0],["1998-12-30",20.2403,20.2667,20.0817,20.1874,194100.0],["1998-12-31",20.2931,20.5045,20.2667,20.4781,407700.0],["1999-01-04",20.4781,20.4781,20.2138,20.3195,320700.0],["1999-01-05",20.346,20.4516,20.3195,20.346,266700.0],["1999-01-06",20.346,20.3724,20.0025,20.0289,413000.0],["1999-01-07",20.0289,20.1874,19.9232,19.976,304000.0],["1999-01-08",19.976,20.0553,19.6061,19.8175,566300.0],["1999-01-11",19.7646,19.7646,19.2626,19.3419,257200.0],["1999-01-12",19.4476,19.4476,19.289,19.3947,332700.0],["1999-01-13",19.289,19.3947,19.2362,19.3419,364700.0],["1999-01-14",19.3419,19.3419,19.1833,19.1833,139200.0],["1999-01-15",19.289,19.3154,19.1569,19.1833,70700.0],["1999-01-19",19.289,19.3155,18.9455,19.0248,317600.0],["1999-01-20",19.1305,19.2098,18.8663,18.8663,175100.0],["1999-01-21",18.9719,19.0248,18.8927,18.9719,330700.0],["1999-01-22",18.9719,19.2098,18.9719,19.1833,266700.0],["1999-01-25",19.0248,19.1569,18.9191,18.9455,212900.0],["1999-01-26",19.0248,19.1041,18.9719,18.9984,295400.0],["1999-01-27",19.0248,19.0248,18.8663,18.8927,230000.0],["1999-01-28",18.9719,18.9719,18.6549,18.7077,174700.0],["1999-01-29",18.795,18.795,18.236,18.236,360100.0],["1999-02-01",18.3158,18.3158,18.0762,18.1029,124000.0],["1999-02-02",18.1029,18.1029,17.4639,17.9964,427100.0],["1999-02-03",17.9964,18.3158,17.9698,18.1827,321300.0],["1999-02-04",18.1295,18.2626,18.023,18.0762,137200.0],["1999-02-05",18.0762,18.0762,17.8366,17.9431,135900.0],["1999-02-08",17.9964,18.1295,17.8899,18.023,222500.0],["1999-02-09",18.0762,18.1295,17.8899,17.8899,158100.0],["1999-02-10",17.8899,17.9165,17.597,17.7035,139800.0],["1999-02-11",17.81,17.81,17.4373,17.5704,143300.0],["1999-02-12",17.4639,17.5172,17.0912,17.3575,293500.0],["1999-02-16",17.4107,17.597,17.3042,17.4906,340200.0],["1999-02-17",17.4107,17.81,17.3574,17.7834,410100.0],["1999-02-18",17.7834,17.9964,17.7834,17.8366,680400.0],["1999-02-19",17.8366,17.8366,17.5172,17.6769,409200.0],["1999-02-22",17.6769,18.0496,17.6769,18.023,273400.0],["1999-02-23",18.023,18.023,17.7568,17.9697,361500.0],["1999-02-24",17.9698,18.1827,17.9165,17.9431,276000.0],["1999-02-25",17.8633,17.8633,17.3308,17.6769,353500.0],["1999-02-26",17.5704,17.7568,17.4639,17.6237,221800.0],["1999-03-01",17.5704,17.6237,17.1445,17.4639,379800.0],["1999-03-02",17.5438,17.9165,17.5172,17.8633,335100.0],["1999-03-03",17.7568,17.8899,17.4906,17.8633,624900.0],["1999-03-04",17.8899,18.1827,17.7834,18.0496,604800.0],["1999-03-05",18.236,18.2626,18.0496,18.1029,535500.0],["1999-03-08",18.2093,18.2093,17.6769,17.7834,107200.0],["1999-03-09",17.6769,17.7302,17.3841,17.4373,245900.0],["1999-03-10",17.3841,17.4639,17.3308,17.3575,220800.0],["1999-03-11",17.3575,17.5704,17.3042,17.4639,203000.0],["1999-03-12",17.4639,17.9431,17.4373,17.8899,388400.0],["1999-03-15",17.9964,18.0762,17.81,17.9697,391500.0],["1999-03-16",17.8633,18.1295,17.8366,17.9165,286600.0],["1999-03-17",17.9165,18.023,17.597,18.023,197700.0],["1999-03-18",17.9698,18.1561,17.8899,18.1295,706900.0],["1999-03-19",18.0496,18.4756,18.0496,18.1561,683500.0],["1999-03-22",18.1029,18.1029,17.8633,17.9964,216600.0],["1999-03-23",17.9431,17.9698,17.7834,17.9165,201000.0],["1999-03-24",17.9165,18.3158,17.9165,18.3158,270600.0],["1999-03-25",18.2626,18.3957,17.7834,18.2626,274900.0],["1999-03-26",18.3425,18.3425,17.7568,18.0496,194000.0],["1999-03-29",18.0496,18.0496,17.6237,17.6503,166100.0],["1999-03-30",17.4906,17.5172,17.0912,17.3575,431600.0],["1999-03-31",17.3575,17.3841,16.8516,17.1445,464000.0],["1999-04-01",17.0114,17.4107,16.9315,17.3042,688200.0],["1999-04-05",17.5704,17.5704,17.2776,17.5438,366900.0],["1999-04-06",17.4639,17.5172,16.9847,17.1711,393700.0],["1999-04-07",17.1977,17.1977,16.7451,16.825,290200.0],["1999-04-08",16.825,17.0912,16.7718,17.0912,372000.0],["1999-04-09",17.0646,17.1977,16.8783,17.1445,162600.0],["1999-04-12",17.1179,17.3841,17.038,17.0912,348000.0],["1999-04-13",17.038,17.1711,16.825,16.9049,342000.0],["1999-04-14",16.9581,16.9847,16.825,16.9049,247500.0],["1999-04-15",16.7984,16.9847,16.7185,16.7185,328000.0],["1999-04-16",16.825,17.0114,16.825,16.9315,423000.0],["1999-04-19",17.038,17.2776,16.9847,17.2776,474700.0],["1999-04-20",17.2776,17.6769,17.251,17.6769,452400.0],["1999-04-21",17.6769,17.81,17.5172,17.7834,1186500.0],["1999-04-22",17.7302,17.7302,17.2776,17.4373,510500.0],["1999-04-23",17.4107,17.7568,17.4107,17.4639,389600.0],["1999-04-26",17.5438,17.6237,17.4373,17.5704,756400.0],["1999-04-27",18.6353,18.9281,18.449,18.5821,2503400.0],["1999-04-28",18.5821,18.6087,18.3158,18.5821,1857900.0],["1999-04-29",18.67,18.8846,18.6164,18.8846,1563200.0],["1999-04-30",18.8846,18.8846,18.67,18.8042,6577600.0],["1999-05-03",18.8846,18.9383,18.7773,18.9383,644700.0],["1999-05-04",18.9651,19.1261,18.7773,19.0724,464500.0],["1999-05-05",18.9383,19.0456,18.8578,18.9919,370300.0],["1999-05-06",18.8846,19.0992,18.8042,19.0992,561200.0],["1999-05-07",19.0456,19.0724,18.831,19.0456,183400.0],["1999-05-10",19.126,19.2333,18.6969,18.831,204300.0],["1999-05-11",18.9383,19.0992,18.831,18.831,293100.0],["1999-05-12",18.8578,19.0188,18.7505,18.8846,255700.0],["1999-05-13",18.8846,19.0992,18.7773,19.0456,448500.0],["1999-05-14",18.9651,18.9651,18.7505,18.8578,289600.0],["1999-05-17",18.8846,19.0724,18.7505,19.0456,385100.0],["1999-05-18",18.9919,19.1261,18.9919,19.0188,230800.0],["1999-05-19",19.1529,19.5553,19.1261,19.3138,1024100.0],["1999-05-20",19.3138,19.5284,19.1529,19.3407,280200.0],["1999-05-21",19.3943,19.743,19.3675,19.6089,320000.0],["1999-05-24",19.5016,19.9576,19.5016,19.7967,270400.0],["1999-05-25",19.7967,20.1186,19.7967,19.9844,302500.0],["1999-05-26",19.9844,20.199,19.9576,20.1722,347300.0],["1999-05-27",19.9576,20.0649,19.5821,19.7699,270900.0],["1999-05-28",19.9308,20.1186,19.8235,19.9576,434200.0],["1999-06-01",19.9308,19.9308,18.9919,19.0724,838500.0],["1999-06-02",18.9383,18.9919,18.67,18.7237,651200.0],["1999-06-03",18.8846,18.8846,18.6432,18.67,287500.0],["1999-06-04",18.67,18.7773,18.5091,18.5896,394700.0],["1999-06-07",18.6164,18.7773,18.4823,18.7773,320300.0],["1999-06-08",18.7773,18.831,18.6969,18.8042,164900.0],["1999-06-09",18.8042,18.8846,18.6432,18.7237,239100.0],["1999-06-10",18.6969,18.8042,18.3481,18.4554,138500.0],["1999-06-11",18.4018,18.4554,18.2677,18.2945,349000.0],["1999-06-14",18.3213,19.0456,18.2677,18.5627,175000.0],["1999-06-15",18.6164,18.8578,18.2945,18.831,222400.0],["1999-06-16",18.831,19.2065,18.831,19.0188,127100.0],["1999-06-17",18.9919,19.2065,18.7773,18.7773,206200.0],["1999-06-18",18.9919,19.0456,18.7773,18.9919,397500.0],["1999-06-21",18.9651,18.9919,18.5091,18.5896,250200.0],["1999-06-22",18.5627,18.67,18.5359,18.5627,482800.0],["1999-06-23",18.5359,18.7237,18.5359,18.6164,240600.0],["1999-06-24",18.6432,18.6432,18.5359,18.5359,134300.0],["1999-06-25",18.6164,18.6164,18.3213,18.375,348600.0],["1999-06-28",18.2677,18.375,17.9994,17.9994,599200.0],["1999-06-29",17.9994,18.1067,17.8385,18.1067,708400.0],["1999-06-30",18.1067,18.1604,17.8385,17.9726,611800.0],["1999-07-01",17.8653,17.9994,17.6507,17.8116,777100.0],["1999-07-02",17.8116,17.8116,17.6507,17.7312,414700.0],["1999-07-06",17.7848,17.7848,17.4897,17.5166,491100.0],["1999-07-07",17.5702,17.6507,17.4898,17.5702,713700.0],["1999-07-08",17.5434,17.597,17.4361,17.4897,350600.0],["1999-07-09",17.4629,17.4629,17.2752,17.3825,185100.0],["1999-07-12",17.3824,17.3824,17.141,17.1947,506500.0],["1999-07-13",17.2483,17.302,17.0874,17.1678,260900.0],["1999-07-14",17.2215,17.2483,17.0337,17.0874,406400.0],["1999-07-15",17.141,17.141,16.9533,17.0874,496900.0],["1999-07-16",17.141,17.141,17.0605,17.1142,221900.0],["1999-07-19",17.1678,17.1678,17.0605,17.1142,178900.0],["1999-07-20",17.0605,17.0605,16.7118,16.7118,504900.0],["1999-07-21",16.6045,16.8191,16.6045,16.7923,642200.0],["1999-07-22",16.8459,16.9264,16.7118,16.7655,363400.0],["1999-07-23",16.7923,16.8728,16.6314,16.7387,184500.0],["1999-07-26",16.846,17.0606,16.846,17.0337,217200.0],["1999-07-27",17.0337,17.0337,16.685,16.7387,215800.0],["1999-07-28",16.6582,16.7118,16.4168,16.4972,143100.0],["1999-07-29",16.4658,16.4658,16.2221,16.3033,263700.0],["1999-07-30",16.3033,16.3846,16.1138,16.195,192100.0],["1999-08-02",16.2492,16.3304,16.195,16.3033,203800.0],["1999-08-03",16.3033,16.4658,16.2221,16.4117,167600.0],["1999-08-04",16.4117,16.5741,16.3033,16.3575,399100.0],["1999-08-05",16.3033,16.4117,16.1408,16.2492,268800.0],["1999-08-06",16.3033,16.3304,16.1408,16.2221,128100.0],["1999-08-09",16.1679,16.3846,16.1679,16.2221,142900.0],["1999-08-10",16.1408,16.2221,16.0054,16.1679,210300.0],["1999-08-11",16.1679,16.3575,16.0867,16.3575,305700.0],["1999-08-12",16.3575,16.4387,16.2221,16.2221,482300.0],["1999-08-13",16.2492,16.3575,16.1679,16.2221,104400.0],["1999-08-16",16.195,16.195,15.8158,15.8971,197300.0],["1999-08-17",16.0325,16.3033,16.0325,16.2762,677300.0],["1999-08-18",16.195,16.2221,16.0596,16.2221,196800.0],["1999-08-19",16.2762,16.4929,16.0596,16.4929,306100.0],["1999-08-20",16.4929,17.0075,16.4929,16.872,760000.0],["1999-08-23",16.845,17.0345,16.7095,16.845,319200.0],["1999-08-24",16.8179,16.845,16.6283,16.7366,321400.0],["1999-08-25",16.7908,17.2783,16.7366,17.2783,364600.0],["1999-08-26",17.2241,17.3054,17.0616,17.2512,401500.0],["1999-08-27",17.1699,17.3595,17.1429,17.2512,584500.0],["1999-08-30",17.2512,17.3595,17.1429,17.17,355200.0],["1999-08-31",17.1699,17.2783,16.9804,17.1429,734300.0],["1999-09-01",17.0345,17.1429,16.9533,17.1158,153300.0],["1999-09-02",17.0616,17.3324,17.0075,17.3324,387100.0],["1999-09-03",17.1429,17.3054,16.9533,17.3054,348400.0],["1999-09-07",17.3324,17.3866,16.7637,16.8991,232100.0],["1999-09-08",16.8991,17.0345,16.6283,16.845,106900.0],["1999-09-09",16.8179,16.8179,16.5471,16.7908,253600.0],["1999-09-10",16.845,16.845,16.5471,16.7366,268100.0],["1999-09-13",16.3575,16.52,16.0596,16.3846,261000.0],["1999-09-14",16.3846,16.3846,16.0596,16.195,242400.0],["1999-09-15",16.4641,16.4641,16.2453,16.2453,494600.0],["1999-09-16",16.2727,16.3,16.0539,16.1633,226300.0],["1999-09-17",16.3274,16.3274,16.218,16.218,163500.0],["1999-09-20",16.3274,16.3547,15.9992,16.0812,257100.0],["1999-09-21",15.8077,15.9992,15.671,15.6983,276100.0],["1999-09-22",15.6983,15.9171,15.5889,15.8077,400500.0],["1999-09-23",15.7804,15.7804,15.4248,15.4522,185200.0],["1999-09-24",15.3428,15.4795,15.2608,15.2608,213700.0],["1999-09-27",15.2608,15.4795,15.2334,15.2881,158400.0],["1999-09-28",15.3155,15.3155,14.7138,14.9326,282000.0],["1999-09-29",14.9326,15.124,14.7958,14.8505,319200.0],["1999-09-30",14.8779,14.9326,14.7958,14.8505,750300.0],["1999-10-01",14.8779,14.8779,14.6864,14.7411,566000.0],["1999-10-04",14.8232,15.042,14.7138,14.9326,575600.0],["1999-10-05",14.9873,15.0967,14.6864,14.7685,444700.0],["1999-10-06",14.7685,14.8779,14.6864,14.8505,395000.0],["1999-10-07",14.7958,14.8505,14.5497,14.5497,419600.0],["1999-10-08",14.6044,14.8232,14.4403,14.7411,873400.0],["1999-10-11",14.6864,14.7138,14.495,14.6591,221400.0],["1999-10-12",14.6591,14.6591,14.3582,14.4129,265500.0],["1999-10-13",14.4403,14.577,14.3035,14.3856,300900.0],["1999-10-14",14.2762,14.4676,14.2215,14.3856,370900.0],["1999-10-15",14.3856,14.4129,14.1121,14.1121,156200.0],["1999-10-18",14.2215,15.3975,14.1668,15.3975,2855000.0],["1999-10-19",15.4795,15.5342,15.124,15.3155,771500.0],["1999-10-20",15.3155,15.3428,14.9052,14.9052,757500.0],["1999-10-21",14.9326,15.1514,14.9052,15.0967,435300.0],["1999-10-22",15.1787,15.3701,15.1787,15.2334,316100.0],["1999-10-25",15.3428,15.5889,15.1514,15.4796,442200.0],["1999-10-26",15.4795,15.8898,15.4795,15.6436,465400.0],["1999-10-27",15.6436,16.1633,15.6436,16.0539,303800.0],["1999-10-28",16.2727,16.6556,16.1906,16.4368,346800.0],["1999-10-29",16.2727,16.4915,16.0812,16.1359,470700.0],["1999-11-01",16.242,16.463,16.1039,16.4354,876100.0],["1999-11-02",16.4354,16.463,16.2144,16.2144,236600.0],["1999-11-03",16.2144,16.2696,15.8553,16.0486,356200.0],["1999-11-04",15.8829,16.0486,15.5791,15.6619,337300.0],["1999-11-05",15.8277,16.2972,15.8277,16.1867,756800.0],["1999-11-08",16.0763,16.242,16.021,16.0763,272600.0],["1999-11-09",15.9105,15.9658,15.7172,15.8277,249500.0],["1999-11-10",15.7448,15.7448,15.4686,15.4962,206300.0],["1999-11-11",15.3857,15.5791,15.2476,15.3857,429700.0],["1999-11-12",15.4962,15.5514,15.3028,15.3581,128600.0],["1999-11-15",15.2476,15.5238,15.22,15.5238,313500.0],["1999-11-16",15.4686,15.7448,15.4686,15.7172,395900.0],["1999-11-17",15.6343,15.6895,15.4686,15.5514,205100.0],["1999-11-18",15.5238,15.5514,15.3305,15.3857,259400.0],["1999-11-19",15.3305,15.3581,14.999,15.0266,273000.0],["1999-11-22",14.8333,14.9437,14.4742,14.5846,692500.0],["1999-11-23",14.6675,14.6951,14.2532,14.3913,322000.0],["1999-11-24",14.2808,14.3913,14.1703,14.2255,480300.0],["1999-11-26",14.2532,14.336,14.1703,14.2255,129100.0],["1999-11-29",14.1427,14.1427,13.756,14.0322,482300.0],["1999-11-30",13.977,14.8056,13.9493,14.6951,1048800.0],["1999-12-01",14.5846,14.6951,14.3637,14.4465,261800.0],["1999-12-02",14.3913,14.6399,14.3637,14.5846,320200.0],["1999-12-03",14.5846,14.8885,14.5846,14.778,281700.0],["1999-12-06",14.7504,15.1647,14.7504,14.8885,669800.0],["1999-12-07",14.9437,15.0819,14.9161,14.9714,868100.0],["1999-12-08",15.0818,15.0818,14.6675,14.7504,323800.0],["1999-12-09",14.778,14.8056,14.6399,14.6399,451100.0],["1999-12-10",14.5846,14.6951,14.3637,14.4189,297700.0],["1999-12-13",14.5018,14.5018,14.0874,14.1427,150600.0],["1999-12-14",14.0598,14.1427,13.7836,13.8665,895500.0],["1999-12-15",13.8941,14.336,13.7836,14.336,636100.0],["1999-12-16",14.2808,14.2808,14.0322,14.1427,227600.0],["1999-12-17",14.1427,14.1979,13.8388,14.0046,470100.0],["1999-12-20",13.9217,13.977,13.6455,13.7007,388400.0],["1999-12-21",13.756,13.756,13.4798,13.4798,695400.0],["1999-12-22",13.4797,13.9217,13.4797,13.7007,530800.0],["1999-12-23",13.6455,13.9217,13.535,13.8665,423700.0],["1999-12-27",13.7007,13.7836,13.5902,13.6179,244900.0],["1999-12-28",13.6179,13.7007,13.5626,13.6731,292000.0],["1999-12-29",13.6731,13.7284,13.3969,13.535,196100.0],["1999-12-30",13.4797,13.756,13.4797,13.6455,367100.0],["1999-12-31",13.6179,13.7836,13.6179,13.7836,165600.0],["2000-01-03",13.6731,13.7007,13.0378,13.0378,1615200.0],["2000-01-04",13.0654,13.2588,13.0654,13.2035,456400.0],["2000-01-05",13.1759,13.7007,13.1207,13.5626,1842300.0],["2000-01-06",13.5626,13.756,13.314,13.4521,366500.0],["2000-01-07",13.6455,13.8112,13.535,13.756,531300.0],["2000-01-10",13.6731,13.8388,13.4521,13.5626,257800.0],["2000-01-11",13.5074,13.9493,13.5074,13.9217,1471100.0],["2000-01-12",13.8388,13.9217,13.7284,13.8388,1518200.0],["2000-01-13",13.9493,14.1427,13.8388,13.977,492700.0],["2000-01-14",13.9769,13.9769,13.6455,13.7836,276700.0],["2000-01-18",13.7007,13.7007,13.4521,13.5074,418900.0],["2000-01-19",13.535,13.756,13.4797,13.6455,512300.0],["2000-01-20",13.6731,13.756,13.3969,13.6731,391500.0],["2000-01-21",13.7007,13.977,13.535,13.8665,567300.0],["2000-01-24",13.9217,14.1703,13.8112,13.8112,657300.0],["2000-01-25",13.8388,13.8388,13.4798,13.5626,714500.0],["2000-01-26",13.6455,13.6455,13.2588,13.4521,1105700.0],["2000-01-27",13.5626,13.5626,13.2311,13.2588,572300.0],["2000-01-28",13.1483,13.3693,13.0102,13.0378,514300.0],["2000-01-31",13.1483,13.4245,12.9549,13.2588,982200.0],["2000-02-01",11.5462,11.7672,10.0546,10.386,4026100.0],["2000-02-02",10.1651,10.1651,8.9773,9.4469,6256700.0],["2000-02-03",9.364,9.8612,9.3088,9.6955,5044000.0],["2000-02-04",9.8314,9.8876,9.0449,9.1573,3314200.0],["2000-02-07",9.1573,9.2415,9.0168,9.1292,698100.0],["2000-02-08",9.1573,9.2977,9.1011,9.1292,807100.0],["2000-02-09",9.1292,9.1573,8.9045,8.9606,1282000.0],["2000-02-10",8.9606,8.9606,8.118,8.4269,2792300.0],["2000-02-11",8.455,8.455,8.118,8.3708,1121200.0],["2000-02-14",8.4269,8.7078,8.3708,8.6236,714400.0],["2000-02-15",8.764,8.8764,8.6517,8.7078,746200.0],["2000-02-16",8.5955,8.6797,8.3146,8.3988,920000.0],["2000-02-17",8.3988,8.3988,8.0899,8.2584,1281500.0],["2000-02-18",8.2303,8.3146,8.0618,8.2303,907200.0],["2000-02-22",8.2303,8.2584,8.0618,8.2022,685400.0],["2000-02-23",8.2865,8.2865,7.8651,7.8932,1077400.0],["2000-02-24",7.9494,7.9494,7.5842,7.6404,697500.0],["2000-02-25",7.6404,7.6404,7.2753,7.3876,757300.0],["2000-02-28",7.5,7.5,7.2191,7.4157,816200.0],["2000-02-29",7.4719,7.6123,7.4438,7.5281,914200.0],["2000-03-01",7.5281,7.6404,7.5,7.6123,487000.0],["2000-03-02",7.6123,7.7528,7.5842,7.5842,1122500.0],["2000-03-03",7.6404,7.6966,7.5562,7.6685,899300.0],["2000-03-06",7.9775,8.0899,7.6404,7.7809,1817500.0],["2000-03-07",7.7809,7.8651,7.6966,7.7528,842300.0],["2000-03-08",7.7528,7.809,7.6685,7.7247,850000.0],["2000-03-09",7.7247,7.7528,7.5842,7.6966,589200.0],["2000-03-10",7.6685,7.809,7.6685,7.7247,450800.0],["2000-03-13",7.7528,7.8371,7.6966,7.7247,537800.0],["2000-03-14",7.7528,7.8651,7.6685,7.8651,1938700.0],["2000-03-15",7.8651,8.4831,7.7809,8.0337,2766700.0],["2000-03-16",8.5955,8.8202,8.4269,8.7359,455000.0],["2000-03-17",8.764,8.8483,8.5393,8.5674,819300.0],["2000-03-20",8.6517,8.7921,8.6236,8.7359,579900.0],["2000-03-21",8.6798,8.8202,8.5955,8.7078,431100.0],["2000-03-22",8.7078,8.7921,8.2865,8.4831,1017200.0],["2000-03-23",8.5674,8.5955,8.3146,8.5393,709900.0],["2000-03-24",8.5393,8.6797,8.455,8.5674,328400.0],["2000-03-27",8.6517,8.8764,8.5393,8.5393,625600.0],["2000-03-28",8.5674,8.7078,8.4269,8.5112,835300.0],["2000-03-29",8.3989,8.6517,8.3708,8.4831,851200.0],["2000-03-30",8.6517,8.7078,8.3708,8.4269,946900.0],["2000-03-31",8.4269,8.4269,8.0899,8.146,2418300.0],["2000-04-03",8.1741,8.2022,8.0337,8.0899,1082900.0],["2000-04-04",8.0899,8.3708,7.9775,8.1741,661400.0],["2000-04-05",8.1741,8.3989,8.118,8.2865,681100.0],["2000-04-06",8.3146,8.3427,8.2022,8.2022,677200.0],["2000-04-07",8.2303,8.2584,8.1741,8.2022,786100.0],["2000-04-10",8.2022,8.3708,8.118,8.2865,456700.0],["2000-04-11",8.3989,8.4269,8.3146,8.3427,406700.0],["2000-04-12",8.3708,8.6236,8.3708,8.4269,609500.0],["2000-04-13",8.3708,8.8483,8.3708,8.764,1084900.0],["2000-04-14",8.8483,8.8483,8.3989,8.7078,815500.0],["2000-04-17",8.6517,8.7078,8.3708,8.7078,459700.0],["2000-04-18",8.6517,8.8202,8.5112,8.7359,926800.0],["2000-04-19",8.4831,8.6236,8.4831,8.6236,433500.0],["2000-04-20",8.5393,8.6236,8.4831,8.4831,314300.0],["2000-04-24",8.5112,8.7921,8.4269,8.764,496600.0],["2000-04-25",8.6517,8.9326,8.4269,8.9045,591600.0],["2000-04-26",8.9326,8.9326,8.6517,8.764,744100.0],["2000-04-27",8.7359,8.7359,8.3427,8.3988,3672100.0],["2000-04-28",8.5948,8.7667,8.4229,8.7094,3329900.0],["2000-05-01",8.7667,9.2251,8.7667,9.1964,2123000.0],["2000-05-02",9.1965,9.7121,9.1965,9.5975,3229800.0],["2000-05-03",9.4829,9.4829,9.2537,9.4256,593500.0],["2000-05-04",9.4543,9.97,9.3683,9.7981,1067300.0],["2000-05-05",9.7981,9.7981,9.5116,9.6548,400100.0],["2000-05-08",9.8554,10.0273,9.8554,9.884,1243100.0],["2000-05-09",9.9127,9.9127,9.7981,9.8267,860200.0],["2000-05-10",9.8267,9.8267,9.6835,9.7694,586400.0],["2000-05-11",9.8267,10.0273,9.7408,10.0273,997000.0],["2000-05-12",10.0559,10.1705,9.7121,9.7408,536400.0],["2000-05-15",9.8554,10.0559,9.7981,9.97,1092100.0],["2000-05-16",10.0559,10.2851,9.884,10.1419,495100.0],["2000-05-17",10.2565,10.2565,9.9127,9.9986,425600.0],["2000-05-18",9.9413,10.3711,9.884,10.1419,568700.0],["2000-05-19",10.0273,10.1705,9.9127,9.9413,505100.0],["2000-05-22",9.9986,10.1132,9.884,10.0273,531600.0],["2000-05-23",10.0273,10.0559,9.7694,9.8554,599200.0],["2000-05-24",9.97,10.3711,9.9413,10.1132,498700.0],["2000-05-25",10.1705,10.1992,9.9413,10.0559,703500.0],["2000-05-26",9.9986,10.3138,9.97,10.2565,322300.0],["2000-05-30",10.4284,10.5143,10.0846,10.1419,318700.0],["2000-05-31",10.1992,10.6289,10.1705,10.4284,819000.0],["2000-06-01",10.6576,10.7722,10.5716,10.6003,1701800.0],["2000-06-02",10.7722,10.8581,10.6003,10.7722,726200.0],["2000-06-05",10.6862,10.7149,10.3711,10.3997,552700.0],["2000-06-06",10.4284,10.6003,10.1992,10.2851,564500.0],["2000-06-07",10.3997,10.4857,10.2278,10.2278,286400.0],["2000-06-08",10.2851,10.2851,10.0559,10.1419,302600.0],["2000-06-09",10.2278,10.3997,10.1992,10.3997,340100.0],["2000-06-12",10.3138,10.6003,10.3138,10.5716,661900.0],["2000-06-13",10.6003,10.6289,10.4284,10.4857,411600.0],["2000-06-14",10.5716,10.5716,10.4284,10.4857,339600.0],["2000-06-15",10.4284,10.6862,10.4284,10.6862,739400.0],["2000-06-16",10.6862,10.7722,10.543,10.6576,1240000.0],["2000-06-19",10.6862,10.7435,10.4857,10.543,438300.0],["2000-06-20",10.4857,10.543,10.3711,10.3711,393400.0],["2000-06-21",10.4284,10.5716,10.3711,10.3997,436100.0],["2000-06-22",10.5143,10.5143,10.2565,10.3997,594100.0],["2000-06-23",10.3711,10.4857,10.2851,10.3138,1001600.0],["2000-06-26",10.2565,10.5143,10.2565,10.3424,725100.0],["2000-06-27",10.457,10.457,10.1419,10.1992,759900.0],["2000-06-28",10.1992,10.5143,9.9986,10.3496,482700.0],["2000-06-29",10.2851,10.543,10.1992,10.3138,524300.0],["2000-06-30",10.2278,10.5716,10.0273,10.1419,966200.0],["2000-07-03",10.1705,10.6862,10.1132,10.4857,376800.0],["2000-07-05",10.4857,10.7435,10.2565,10.4284,553300.0],["2000-07-06",10.4284,10.6289,10.3138,10.3138,287100.0],["2000-07-07",10.3997,10.5143,10.3138,10.457,502000.0],["2000-07-10",10.457,10.5143,10.3997,10.4284,595700.0],["2000-07-11",10.5143,10.6289,10.3424,10.3997,590400.0],["2000-07-12",10.457,10.7149,10.457,10.6003,351500.0],["2000-07-13",10.543,10.7435,10.543,10.7435,621600.0],["2000-07-14",10.7149,10.8868,10.6862,10.8008,508800.0],["2000-07-17",10.8008,10.8581,10.6576,10.7292,374200.0],["2000-07-18",10.7722,10.9727,10.6576,10.9441,557700.0],["2000-07-19",11.1733,11.4025,11.1446,11.4025,628100.0],["2000-07-20",11.4024,11.4597,11.3451,11.3738,734700.0],["2000-07-21",11.4024,11.4597,11.2592,11.3738,1173100.0],["2000-07-24",11.3452,11.3738,11.2592,11.3452,451700.0],["2000-07-25",11.3451,11.3738,11.2879,11.3738,746000.0],["2000-07-26",11.3451,11.4597,11.2592,11.3738,685100.0],["2000-07-27",11.3452,11.8608,11.3452,11.7462,1974900.0],["2000-07-28",11.7462,11.8322,11.5743,11.6889,1020200.0],["2000-07-31",11.7749,11.7749,11.5743,11.7176,907800.0],["2000-08-01",11.7462,11.9468,11.7176,11.9468,491400.0],["2000-08-02",11.8608,12.0614,11.8322,12.0327,1328300.0],["2000-08-03",11.9181,12.1187,11.3738,11.7248,1810400.0],["2000-08-04",11.8322,11.8608,11.4311,11.8035,802200.0],["2000-08-07",11.8895,12.1831,11.6889,12.1831,487600.0],["2000-08-08",12.1712,12.3165,11.8517,12.2874,1164500.0],["2000-08-09",12.2293,12.2584,12.1131,12.2003,516500.0],["2000-08-10",12.2003,12.2874,12.1131,12.2366,846500.0],["2000-08-11",12.2003,12.3818,12.0841,12.3746,381700.0],["2000-08-14",12.3746,12.5779,12.2003,12.5489,510000.0],["2000-08-15",12.5489,12.9555,12.5489,12.8103,1597900.0],["2000-08-16",12.7812,12.9555,12.2293,12.2874,2319600.0],["2000-08-17",12.3165,12.5198,12.2584,12.3455,1653900.0],["2000-08-18",12.2293,12.5198,12.2003,12.4617,494900.0],["2000-08-21",12.4908,12.4908,12.1422,12.2584,284000.0],["2000-08-22",12.1422,12.2584,11.9969,12.2003,515300.0],["2000-08-23",12.2293,12.2874,11.9679,12.0841,478000.0],["2000-08-24",12.0841,12.0841,11.9388,11.9679,316400.0],["2000-08-25",12.026,12.0841,11.8227,12.0841,624900.0],["2000-08-28",12.0841,12.3455,11.9679,12.2584,406400.0],["2000-08-29",12.3455,12.3455,12.1131,12.1712,639600.0],["2000-08-30",12.0841,12.4327,12.0841,12.1712,373100.0],["2000-08-31",12.055,12.3165,11.9679,12.1495,458300.0],["2000-09-01",12.1422,12.3455,12.1422,12.2003,730200.0],["2000-09-05",12.2003,12.4036,12.2003,12.3165,308000.0],["2000-09-06",12.3746,12.7812,12.3455,12.636,905100.0],["2000-09-07",12.5779,12.8393,12.4908,12.7522,807800.0],["2000-09-08",12.7522,13.4639,12.7522,13.4639,1166700.0],["2000-09-11",13.4494,13.7398,13.3622,13.3985,992900.0],["2000-09-12",13.3913,13.4784,13.0717,13.1879,423900.0],["2000-09-13",13.1879,13.4494,13.0717,13.1589,575600.0],["2000-09-14",13.1879,13.3913,12.9265,13.3622,702000.0],["2000-09-15",13.5365,13.7979,13.4784,13.7108,789000.0],["2000-09-18",13.6237,13.6527,13.246,13.3041,579000.0],["2000-09-19",13.2751,13.2751,12.4908,12.5779,1047800.0],["2000-09-20",12.5779,12.6651,12.2293,12.636,359300.0],["2000-09-21",12.607,12.7812,12.2003,12.3165,464200.0],["2000-09-22",12.1422,12.3746,12.1131,12.1712,739900.0],["2000-09-25",12.1131,12.2293,11.7936,12.026,708900.0],["2000-09-26",12.0841,12.4908,11.9969,12.4908,1200900.0],["2000-09-27",12.4908,12.5489,12.2003,12.498,370200.0],["2000-09-28",12.4908,12.607,12.3165,12.3455,670300.0],["2000-09-29",12.4327,12.5779,12.3455,12.5271,617900.0],["2000-10-02",12.5489,13.1298,12.4036,13.1008,1420700.0],["2000-10-03",13.1008,13.5946,12.8393,13.3332,2064900.0],["2000-10-04",12.8103,12.9555,12.4908,12.7232,1237600.0],["2000-10-05",12.7522,13.0136,12.6651,12.7232,1046900.0],["2000-10-06",12.7232,12.8393,12.6651,12.7813,676800.0],["2000-10-09",12.8394,12.9555,12.7232,12.8103,395700.0],["2000-10-10",12.9265,13.0717,12.7232,12.8684,475300.0],["2000-10-11",12.8684,13.1298,12.8393,12.8393,1074000.0],["2000-10-12",12.8684,13.1879,12.5779,13.1589,1011100.0],["2000-10-13",13.3622,13.4203,13.0136,13.217,471700.0],["2000-10-16",13.3041,13.4494,13.0136,13.4494,591800.0],["2000-10-17",12.8393,12.9265,12.3165,12.4036,4233500.0],["2000-10-18",12.3746,12.4617,11.8807,12.2874,1187500.0],["2000-10-19",12.4617,12.6651,12.2293,12.5779,796300.0],["2000-10-20",12.3165,12.5198,12.2003,12.2874,378400.0],["2000-10-23",12.1712,12.4327,12.1131,12.1712,426100.0],["2000-10-24",12.2874,12.3746,11.8227,12.0841,510600.0],["2000-10-25",12.2584,12.4617,12.055,12.2584,954900.0],["2000-10-26",12.2003,12.2003,11.7936,11.9679,1089700.0],["2000-10-27",11.9679,12.5489,11.6774,12.5489,1537100.0],["2000-10-30",12.5489,12.8393,12.4036,12.8393,667200.0],["2000-10-31",12.8641,13.0407,12.5403,12.7169,906900.0],["2000-11-01",12.7463,12.9818,12.658,12.9818,892800.0],["2000-11-02",12.9818,13.0113,12.6286,12.658,414100.0],["2000-11-03",12.658,12.7758,12.3048,12.4519,378200.0],["2000-11-06",12.452,12.7169,12.4225,12.5403,700300.0],["2000-11-07",12.452,12.6286,12.3636,12.5108,361500.0],["2000-11-08",12.5108,12.8346,12.452,12.7169,569900.0],["2000-11-09",12.7758,13.129,12.5697,13.129,1257500.0],["2000-11-10",13.129,13.2762,12.9229,13.2173,1155900.0],["2000-11-13",13.2173,13.3645,12.9524,13.1584,569400.0],["2000-11-14",13.1879,13.2468,12.9524,13.129,488400.0],["2000-11-15",13.1879,13.3056,12.9524,13.1879,1084600.0],["2000-11-16",13.2173,13.3645,13.1879,13.2173,458900.0],["2000-11-17",13.2468,13.3351,13.129,13.3351,725900.0],["2000-11-20",13.3939,13.4234,12.9524,13.0113,993600.0],["2000-11-21",13.129,13.1879,12.7758,13.1879,462500.0],["2000-11-22",13.3056,13.3056,12.8641,13.0113,373500.0],["2000-11-24",13.129,13.2468,12.9524,13.129,306500.0],["2000-11-27",13.0407,13.129,12.7758,12.8346,231800.0],["2000-11-28",12.9229,13.3056,12.658,12.9524,437000.0],["2000-11-29",12.8641,13.1879,12.8641,13.0996,243500.0],["2000-11-30",13.1584,13.2468,12.9524,13.0996,791800.0],["2000-12-01",13.0996,13.0996,12.9229,13.0407,339300.0],["2000-12-04",13.1584,13.3056,13.0113,13.0701,589600.0],["2000-12-05",13.0113,13.1584,12.8935,13.0407,482600.0],["2000-12-06",13.1584,13.2468,12.7758,13.0996,515700.0],["2000-12-07",13.0996,13.1584,12.9229,12.9229,293700.0],["2000-12-08",13.0113,13.0701,12.5991,12.8935,349200.0],["2000-12-11",12.7758,12.8346,12.5991,12.7169,367600.0],["2000-12-12",12.6875,13.0701,12.6286,12.9524,431900.0],["2000-12-13",13.0113,13.3645,12.9818,13.2468,905100.0],["2000-12-14",13.3939,13.4823,13.0996,13.4234,1566900.0],["2000-12-15",13.4234,13.4822,13.3056,13.3056,1119700.0],["2000-12-18",13.5411,13.6589,13.3351,13.6294,830100.0],["2000-12-19",13.6294,13.6589,13.5117,13.5117,373200.0],["2000-12-20",13.4528,14.1004,13.2762,13.9827,559600.0],["2000-12-21",14.0121,14.0416,13.7178,13.8649,308800.0],["2000-12-22",13.6,14.071,13.5411,13.9827,372800.0],["2000-12-26",14.071,14.4242,14.0121,14.3359,231700.0],["2000-12-27",14.4831,14.5126,14.1593,14.3065,213100.0],["2000-12-28",14.2771,14.6303,14.1299,14.5714,432000.0],["2000-12-29",14.4831,15.1896,14.4537,14.9247,1305100.0],["2001-01-02",14.7481,14.8069,14.2476,14.3065,346200.0],["2001-01-03",14.4243,14.7186,14.3065,14.3065,806700.0],["2001-01-04",14.1888,14.1888,12.8052,13.1584,868600.0],["2001-01-05",13.1584,13.3939,13.0701,13.3351,558800.0],["2001-01-08",13.3351,13.6589,13.2468,13.4528,979500.0],["2001-01-09",13.5706,13.5706,12.9818,13.3939,566600.0],["2001-01-10",13.3056,13.4528,13.129,13.3056,306400.0],["2001-01-11",13.3351,13.3351,12.7758,12.8935,867100.0],["2001-01-12",12.7758,13.2173,12.6875,13.1879,528000.0],["2001-01-16",13.1879,13.1879,12.5991,13.0113,349400.0],["2001-01-17",12.9524,13.0113,12.8346,12.9524,264500.0],["2001-01-18",12.9524,13.1584,12.8935,13.0701,212700.0],["2001-01-19",13.1584,13.2468,12.8641,13.0407,301900.0],["2001-01-22",13.1584,13.3351,12.8641,13.2762,261000.0],["2001-01-23",13.2467,13.5411,13.0996,13.3056,838400.0],["2001-01-24",13.7766,14.3065,13.129,13.4528,2118700.0],["2001-01-25",13.4823,13.7178,13.3645,13.7178,772500.0],["2001-01-26",13.6,14.1299,13.6,13.8061,981500.0],["2001-01-29",13.8096,14.2005,13.8096,14.1581,661100.0],["2001-01-30",14.0404,14.2147,13.9603,13.9697,405800.0],["2001-01-31",13.9697,14.0545,13.6071,13.8944,426000.0],["2001-02-01",13.9415,13.9415,13.7531,13.8708,253900.0],["2001-02-02",13.9368,14.0592,13.7295,13.8002,277400.0],["2001-02-05",13.917,14.2318,13.8789,14.1841,508600.0],["2001-02-06",14.2127,14.2127,13.9743,14.1841,541400.0],["2001-02-07",14.1841,14.3033,13.9504,14.0029,486900.0],["2001-02-08",14.0935,14.2604,14.0601,14.1412,711400.0],["2001-02-09",14.165,14.4035,14.1412,14.3797,665900.0],["2001-02-12",14.332,14.766,14.332,14.6658,1173300.0],["2001-02-13",14.7612,14.7851,14.4417,14.5418,302100.0],["2001-02-14",14.4226,14.661,14.3606,14.5227,490800.0],["2001-02-15",14.5943,14.5943,14.2127,14.3606,783300.0],["2001-02-16",14.3606,14.6658,14.2843,14.4274,608100.0],["2001-02-20",14.4274,14.7374,14.3558,14.5752,605800.0],["2001-02-21",14.6897,14.7851,14.6181,14.6897,821400.0],["2001-02-22",14.7374,14.9043,14.642,14.8041,775800.0],["2001-02-23",13.8312,14.1173,13.5927,13.9504,3432900.0],["2001-02-26",14.0172,14.0935,13.7835,13.9933,1407100.0],["2001-02-27",13.855,14.0935,13.855,14.0792,1273600.0],["2001-02-28",14.103,14.165,13.8789,14.0935,1523800.0],["2001-03-01",14.0935,14.3987,14.0267,14.3749,1783400.0],["2001-03-02",14.3749,14.5418,14.3081,14.3844,991000.0],["2001-03-05",14.5227,14.5371,14.0697,14.332,1010300.0],["2001-03-06",14.4273,14.4273,14.2127,14.3797,737400.0],["2001-03-07",14.3797,14.4989,14.1841,14.4274,543700.0],["2001-03-08",14.4274,14.5704,14.2986,14.4274,565400.0],["2001-03-09",14.4464,14.4464,14.1412,14.3797,571200.0],["2001-03-12",14.3987,14.537,14.1173,14.3081,535200.0],["2001-03-13",14.3081,14.332,13.9743,14.27,484200.0],["2001-03-14",14.1507,14.1507,13.9266,14.022,423800.0],["2001-03-15",13.9504,14.1746,13.8312,14.1746,708800.0],["2001-03-16",14.0697,14.208,14.0124,14.208,779900.0],["2001-03-19",14.208,14.2795,14.1078,14.2557,729500.0],["2001-03-20",14.2557,14.2843,13.979,14.1078,546900.0],["2001-03-21",14.1126,14.4655,14.0697,14.0935,1149300.0],["2001-03-22",14.0458,14.0458,13.0919,13.3304,569400.0],["2001-03-23",13.3542,13.6881,13.0919,13.5927,653700.0],["2001-03-26",13.9266,13.9266,13.6404,13.7978,919400.0],["2001-03-27",13.7978,13.9218,13.6404,13.8407,764400.0],["2001-03-28",13.7835,13.8407,13.4735,13.7596,1173700.0],["2001-03-29",13.7835,13.8312,13.607,13.8073,839300.0],["2001-03-30",13.855,14.146,13.7596,14.1126,1215000.0],["2001-04-02",14.1126,14.413,14.0744,14.2318,1014600.0],["2001-04-03",14.2604,14.3034,14.041,14.1173,923800.0],["2001-04-04",14.1173,14.2604,14.041,14.0935,865100.0],["2001-04-05",14.2127,14.2127,13.9504,14.0553,1107200.0],["2001-04-06",14.1412,14.4035,13.6404,13.9218,1101700.0],["2001-04-09",13.9504,14.5466,13.9504,14.3224,574900.0],["2001-04-10",14.4035,14.7374,14.3797,14.6944,605200.0],["2001-04-11",14.7421,14.7803,14.332,14.6849,427200.0],["2001-04-12",14.6181,14.6563,14.3081,14.6563,538800.0],["2001-04-16",14.5704,14.7612,14.4321,14.6181,439800.0],["2001-04-17",14.7374,14.9138,14.6181,14.9138,737000.0],["2001-04-18",14.7946,14.9043,14.4941,14.7946,659700.0],["2001-04-19",14.8041,14.8327,14.4989,14.5514,641900.0],["2001-04-20",14.5466,14.5943,14.0458,14.165,1044600.0],["2001-04-23",14.2604,14.4989,14.2127,14.4512,883700.0],["2001-04-24",14.4273,14.5704,14.3558,14.4512,737500.0],["2001-04-25",14.4512,14.5418,14.3558,14.475,508900.0],["2001-04-26",14.475,14.7374,14.456,14.5227,771700.0],["2001-04-27",14.5943,14.6134,14.4417,14.5561,568500.0],["2001-04-30",14.7851,15.0474,14.7135,14.9281,1748300.0],["2001-05-01",14.8566,15.1666,14.7135,15.1428,1633800.0],["2001-05-02",15.0951,15.1046,14.0887,14.1269,1420200.0],["2001-05-03",14.1051,14.2548,14.0037,14.0665,1058300.0],["2001-05-04",14.1873,14.2887,14.0665,14.2742,946900.0],["2001-05-07",14.3418,14.3418,14.1438,14.2355,566800.0],["2001-05-08",14.2355,14.2693,13.8637,13.9603,778800.0],["2001-05-09",13.9796,14.1969,13.9748,14.1341,703200.0],["2001-05-10",14.221,14.2548,14.139,14.2452,342000.0],["2001-05-11",14.2355,14.2548,14.1052,14.2355,413500.0],["2001-05-14",14.2452,14.3659,14.1728,14.3031,768200.0],["2001-05-15",14.2452,14.2693,13.714,14.052,1174800.0],["2001-05-16",14.1003,14.1679,13.8347,14.0907,676300.0],["2001-05-17",13.9603,14.1245,13.9603,14.0134,616200.0],["2001-05-18",14.0279,14.2452,13.9748,14.0665,772400.0],["2001-05-21",14.1872,14.3562,14.0279,14.25,467300.0],["2001-05-22",14.3611,14.3611,14.1583,14.2017,207400.0],["2001-05-23",14.2693,14.3128,14.1341,14.2355,338900.0],["2001-05-24",14.1969,14.3176,14.0858,14.279,897300.0],["2001-05-25",14.4142,14.4142,14.11,14.1196,272700.0],["2001-05-29",14.1486,14.2452,14.0279,14.1583,319500.0],["2001-05-30",14.1583,14.3611,14.0569,14.0858,371600.0],["2001-05-31",14.1245,14.3852,14.0762,14.3273,387400.0],["2001-06-01",14.2935,14.4383,14.1534,14.3707,514300.0],["2001-06-04",14.4383,14.477,14.2259,14.3466,242400.0],["2001-06-05",14.4383,14.4528,14.1872,14.2017,352100.0],["2001-06-06",14.2066,14.2452,13.6126,13.7285,764500.0],["2001-06-07",13.8009,13.8347,13.5209,13.5933,742900.0],["2001-06-08",13.5933,13.9941,13.5209,13.883,507800.0],["2001-06-11",13.7864,14.1872,13.7864,13.9265,681600.0],["2001-06-12",13.9555,14.0714,13.883,13.9748,484600.0],["2001-06-13",13.9748,14.0037,13.8106,13.8685,370600.0],["2001-06-14",13.8685,13.9313,13.2263,13.5015,352900.0],["2001-06-15",13.3325,13.854,13.3325,13.8009,639200.0],["2001-06-18",13.8009,13.9072,13.7623,13.8203,391500.0],["2001-06-19",13.8202,13.9699,13.8058,13.9699,281600.0],["2001-06-20",13.9603,14.1003,13.8541,13.8927,608600.0],["2001-06-21",13.883,13.883,13.2746,13.3663,702500.0],["2001-06-22",13.5112,13.603,13.3084,13.4629,483800.0],["2001-06-25",13.4629,13.5305,13.2842,13.4822,660100.0],["2001-06-26",13.3615,13.5305,13.3518,13.5305,237100.0],["2001-06-27",13.4726,13.5643,13.376,13.5209,424500.0],["2001-06-28",13.5933,13.6223,13.2939,13.376,379800.0],["2001-06-29",13.3277,13.4677,13.2553,13.4484,571000.0],["2001-07-02",13.4001,13.8347,13.376,13.4436,769000.0],["2001-07-03",13.4533,13.4726,13.1828,13.2891,438800.0],["2001-07-05",13.2891,13.7044,13.2311,13.6995,812500.0],["2001-07-06",13.6416,13.8106,13.4339,13.6802,328000.0],["2001-07-09",13.8202,14.0762,13.4291,13.5015,1166600.0],["2001-07-10",13.5209,13.5933,13.2746,13.2842,1501100.0],["2001-07-11",13.2842,13.2842,12.8303,13.0766,820200.0],["2001-07-12",13.038,13.2311,12.9655,13.0959,734900.0],["2001-07-13",13.0621,13.1056,12.9897,13.0621,391900.0],["2001-07-16",13.0621,13.2504,13.0187,13.0621,744100.0],["2001-07-17",13.0621,13.0766,12.9221,12.9607,247500.0],["2001-07-18",12.84,13.038,12.6468,12.6517,365800.0],["2001-07-19",12.7724,12.8448,12.5551,12.6517,419600.0],["2001-07-20",12.7144,12.7965,12.4778,12.502,303800.0],["2001-07-23",12.3861,12.4971,12.1446,12.1977,970000.0],["2001-07-24",12.1881,12.1881,11.739,11.8114,1225900.0],["2001-07-25",11.6907,12.6855,11.6617,12.6758,2876300.0],["2001-07-26",12.6758,13.038,12.5068,13.0138,1629800.0],["2001-07-27",13.038,13.038,12.7386,12.9655,454600.0],["2001-07-30",12.9704,13.038,12.7869,12.98,477600.0],["2001-07-31",12.9317,13.0138,12.869,12.8786,994200.0],["2001-08-01",12.7579,12.8352,12.1205,12.502,1302400.0],["2001-08-02",12.0722,12.3861,11.9273,12.3378,6983100.0],["2001-08-03",12.0512,12.3451,11.8797,12.3402,6474100.0],["2001-08-06",12.3402,12.3402,11.8601,12.1345,631800.0],["2001-08-07",12.1002,12.3696,12.1002,12.2178,812200.0],["2001-08-08",12.1002,12.2374,11.9483,11.9924,486700.0],["2001-08-09",11.9532,12.1247,11.9532,12.061,359300.0],["2001-08-10",12.0022,12.061,11.8797,12.0463,750900.0],["2001-08-13",12.1002,12.1051,11.772,11.821,578800.0],["2001-08-14",11.7573,11.8161,11.6642,11.7671,1118500.0],["2001-08-15",11.8063,11.865,11.5858,11.8552,640500.0],["2001-08-16",11.8552,11.9826,11.7573,11.8552,1056000.0],["2001-08-17",11.8552,11.8699,11.7328,11.8503,515100.0],["2001-08-20",11.7573,11.8552,11.6495,11.6691,858200.0],["2001-08-21",11.674,11.7818,11.6397,11.674,1119900.0],["2001-08-22",11.6593,11.9287,11.6201,11.7867,674200.0],["2001-08-23",11.7818,11.8797,11.7132,11.7818,393700.0],["2001-08-24",11.7818,11.8552,11.7671,11.8503,642600.0],["2001-08-27",11.8454,11.8503,11.7475,11.7671,754800.0],["2001-08-28",11.7769,11.7818,11.5809,11.7328,1070100.0],["2001-08-29",11.7083,11.7328,11.5858,11.5858,304200.0],["2001-08-30",11.6103,11.674,11.3654,11.5123,703900.0],["2001-08-31",11.4633,11.7132,11.3948,11.4927,1310300.0],["2001-09-04",11.3752,11.5515,11.3311,11.4388,547700.0],["2001-09-05",11.3898,11.4241,11.1204,11.3409,738800.0],["2001-09-06",11.3409,11.6348,11.2184,11.2625,659400.0],["2001-09-07",11.2919,11.5368,11.2625,11.5172,913300.0],["2001-09-10",11.5123,11.5613,11.4144,11.4927,1095900.0],["2001-09-17",11.2037,11.2037,10.9245,10.9686,782100.0],["2001-09-18",10.9979,10.9979,10.6305,10.6991,674600.0],["2001-09-19",10.6991,10.7824,10.1112,10.4346,610800.0],["2001-09-20",10.2778,10.513,10.219,10.3562,1335100.0],["2001-09-21",10.2386,10.3366,10.1162,10.2876,908400.0],["2001-09-24",10.2876,10.4591,10.1308,10.2876,677600.0],["2001-09-25",10.2631,10.2876,10.028,10.1553,566700.0],["2001-09-26",10.2631,10.2876,9.7683,9.8859,1711700.0],["2001-09-27",9.8859,9.9202,9.7095,9.7438,862900.0],["2001-09-28",9.7977,9.9055,9.7389,9.7977,1215700.0],["2001-10-01",9.8467,9.8467,9.5675,9.7977,975900.0],["2001-10-02",9.7977,9.9055,9.5479,9.8565,1153900.0],["2001-10-03",9.8467,10.2386,9.7242,10.0917,1722600.0],["2001-10-04",10.1651,10.3856,10.1015,10.2876,1732600.0],["2001-10-05",10.3366,10.557,10.1651,10.513,885500.0],["2001-10-08",10.5081,10.5081,10.1504,10.3758,630300.0],["2001-10-09",10.3807,10.4591,10.1896,10.3072,791400.0],["2001-10-10",10.4101,10.415,9.9937,10.1749,911600.0],["2001-10-11",10.2533,10.3905,10.1406,10.2631,754000.0],["2001-10-12",10.2876,10.5423,10.0917,10.4787,1179100.0],["2001-10-15",10.4836,10.655,10.4542,10.6403,1104600.0],["2001-10-16",10.753,10.9294,10.6599,10.9245,890900.0],["2001-10-17",11.0714,11.0714,10.6354,10.6795,1282700.0],["2001-10-18",10.6844,10.7138,10.4101,10.4248,387500.0],["2001-10-19",10.3758,10.5326,10.1847,10.4052,646600.0],["2001-10-22",10.4003,10.4444,10.1994,10.3807,601400.0],["2001-10-23",10.3856,10.4052,10.1015,10.17,543000.0],["2001-10-24",10.17,10.17,9.7977,9.8075,771600.0],["2001-10-25",9.8026,10.3562,9.8026,10.2974,917600.0],["2001-10-26",10.2876,10.2876,9.9937,10.0623,1210500.0],["2001-10-29",10.2141,10.5472,9.9937,10.464,1513800.0],["2001-10-30",10.464,10.5228,10.1553,10.2141,734800.0],["2001-10-31",10.2729,10.5424,10.1896,10.5375,1340400.0],["2001-11-01",10.5375,10.6844,10.4346,10.655,875500.0],["2001-11-02",10.655,10.8265,10.4591,10.7775,1223100.0],["2001-11-05",10.9942,11.2582,10.9643,11.2034,6438200.0],["2001-11-06",11.0839,11.0839,10.9294,11.0241,983000.0],["2001-11-07",11.1486,11.4077,11.0639,11.3329,1001800.0],["2001-11-08",11.4724,11.4874,11.1835,11.4625,1099700.0],["2001-11-09",11.5322,11.582,11.4326,11.5222,566200.0],["2001-11-12",11.5172,11.5172,11.3329,11.4575,742700.0],["2001-11-13",11.4525,11.4575,11.2084,11.3479,1057400.0],["2001-11-14",11.4276,11.4276,11.1137,11.2582,983200.0],["2001-11-15",11.2582,11.2732,11.1088,11.2184,771700.0],["2001-11-16",11.2831,11.3329,11.1436,11.2433,952200.0],["2001-11-19",11.2482,11.2582,11.034,11.1337,618600.0],["2001-11-20",11.1337,11.2383,10.9992,11.2233,1126600.0],["2001-11-21",11.2233,11.2233,10.9095,11.1486,341700.0],["2001-11-23",11.1536,11.2881,11.0988,11.2831,217700.0],["2001-11-26",11.4824,11.4824,11.2881,11.318,620700.0],["2001-11-27",11.4077,11.4425,11.308,11.3578,652900.0],["2001-11-28",11.2582,11.3828,11.0938,11.2582,1206700.0],["2001-11-29",11.2532,11.3828,11.0888,11.3479,337900.0],["2001-11-30",11.3529,11.4973,11.2532,11.4724,397700.0],["2001-12-03",11.4575,11.4824,11.1636,11.3429,668300.0],["2001-12-04",11.2981,11.4575,11.2134,11.4525,319800.0],["2001-12-05",11.4525,11.6318,11.3429,11.4923,624700.0],["2001-12-06",11.4973,11.5571,11.1586,11.3678,499900.0],["2001-12-07",11.3678,11.6966,11.308,11.6019,555000.0],["2001-12-10",11.6318,11.6318,11.3379,11.3628,292300.0],["2001-12-11",11.4575,11.4774,11.2881,11.3329,740300.0],["2001-12-12",11.3379,11.3379,10.9444,11.2582,944900.0],["2001-12-13",11.3827,11.4575,11.2084,11.4077,503200.0],["2001-12-14",11.2931,11.3827,11.1536,11.323,702800.0],["2001-12-17",11.328,11.3578,11.2084,11.303,815200.0],["2001-12-18",11.4276,11.6717,11.3628,11.6567,722900.0],["2001-12-19",11.6169,11.9556,11.5073,11.9457,692200.0],["2001-12-20",11.9457,11.9606,11.6517,11.8809,566000.0],["2001-12-21",12.0054,12.0802,11.8062,11.9506,725300.0],["2001-12-24",11.9756,12.1698,11.9257,12.1101,157600.0],["2001-12-26",12.11,12.2296,11.9556,12.0303,412300.0],["2001-12-27",12.0553,12.0553,11.9058,11.9457,525100.0],["2001-12-28",11.9457,11.9556,11.8311,11.9307,354400.0],["2001-12-31",11.9506,12.0254,11.7414,11.9706,528800.0],["2002-01-02",11.9058,12.2246,11.6567,12.0951,483700.0],["2002-01-03",12.1051,12.135,11.9606,12.0553,430600.0],["2002-01-04",12.0951,12.1599,11.9556,12.1051,583500.0],["2002-01-07",12.3541,12.3541,12.125,12.2645,671800.0],["2002-01-08",11.7315,12.1051,11.6119,11.7065,1797900.0],["2002-01-09",11.7065,11.7464,11.6069,11.7065,965800.0],["2002-01-10",11.7065,11.9556,11.6468,11.9058,680700.0],["2002-01-11",11.9058,11.9457,11.7115,11.7464,478400.0],["2002-01-14",11.7315,12.0453,11.7016,11.7713,506000.0],["2002-01-15",11.7564,12.0552,11.7314,11.9357,764000.0],["2002-01-16",11.9058,12.1798,11.8311,11.8709,680600.0],["2002-01-17",11.9307,12.0054,11.7962,11.8809,423200.0],["2002-01-18",11.9307,12.13,11.856,12.0154,458600.0],["2002-01-22",12.0204,12.0453,11.7564,11.8112,628400.0],["2002-01-23",11.8112,11.9407,11.6816,11.7364,504400.0],["2002-01-24",11.7065,11.7564,11.5422,11.7265,763700.0],["2002-01-25",11.7265,11.8809,11.6816,11.7514,419200.0],["2002-01-28",11.7065,11.8361,11.582,11.7265,411800.0],["2002-01-29",11.6318,11.8062,11.5173,11.5272,738900.0],["2002-01-30",11.4824,11.5172,11.0988,11.3778,1214800.0],["2002-01-31",11.3778,11.4724,11.2084,11.3728,939700.0],["2002-02-01",11.3728,11.5322,11.3728,11.4973,456100.0],["2002-02-04",11.4824,11.4824,11.2831,11.3329,2922200.0],["2002-02-05",11.3912,11.3912,10.7684,11.0115,1086300.0],["2002-02-06",11.0165,11.0317,10.6722,10.8089,797400.0],["2002-02-07",10.8343,11.0317,10.7077,11.0013,482600.0],["2002-02-08",10.8748,10.9102,10.6166,10.7684,1234900.0],["2002-02-11",10.8191,10.9608,10.6722,10.9608,659100.0],["2002-02-12",11.0368,11.3102,10.9406,11.1937,481500.0],["2002-02-13",11.1937,11.4823,11.138,11.3557,619600.0],["2002-02-14",11.4671,11.4722,11.1886,11.295,292000.0],["2002-02-15",11.3,11.4114,11.1886,11.3608,304500.0],["2002-02-19",11.3912,11.4114,10.9659,11.0013,428300.0],["2002-02-20",11.0115,11.0621,10.895,10.9861,455700.0],["2002-02-21",11.0874,11.1532,10.9507,10.9861,248300.0],["2002-02-22",11.0874,11.3912,10.8596,11.2393,546400.0],["2002-02-25",11.3658,11.3861,11.0368,11.1431,478100.0],["2002-02-26",11.2646,11.2646,11.0823,11.1127,440200.0],["2002-02-27",11.1633,11.214,11.0621,11.1127,305400.0],["2002-02-28",11.0469,11.1279,11.0064,11.0368,720800.0],["2002-03-01",11.0874,11.0874,11.0114,11.0874,366600.0],["2002-03-04",11.1127,11.1836,11.0925,11.1836,785700.0],["2002-03-05",11.1836,11.4418,11.138,11.4165,777300.0],["2002-03-06",11.543,11.7911,11.3405,11.7354,594000.0],["2002-03-07",11.7455,11.7962,11.6494,11.7304,596300.0],["2002-03-08",11.6949,11.8215,11.5177,11.6342,811000.0],["2002-03-11",11.6443,11.7304,11.5177,11.7152,550900.0],["2002-03-12",11.5481,11.6848,11.4215,11.4468,627300.0],["2002-03-13",11.4418,11.4924,11.3203,11.3608,463500.0],["2002-03-14",11.381,11.4367,11.1431,11.3102,403000.0],["2002-03-15",11.3912,11.4418,11.295,11.3,500300.0],["2002-03-18",11.4165,11.4367,11.2241,11.4266,473000.0],["2002-03-19",11.4519,11.6392,11.4519,11.6038,441600.0],["2002-03-20",11.4924,11.7709,11.4165,11.6291,433700.0],["2002-03-21",11.6443,11.8974,11.5582,11.8772,410100.0],["2002-03-22",11.7607,11.9632,11.7304,11.7861,294100.0],["2002-03-25",11.6443,11.6696,11.5177,11.5228,521300.0],["2002-03-26",11.5278,11.6089,11.3557,11.381,490300.0],["2002-03-27",11.3608,11.4013,11.138,11.2038,1527800.0],["2002-03-28",11.2393,11.5127,11.2393,11.457,803500.0],["2002-04-01",11.3304,11.3405,11.1886,11.2291,533900.0],["2002-04-02",11.2241,11.3912,11.2241,11.2595,497900.0],["2002-04-03",11.2646,11.2747,11.1735,11.1886,593500.0],["2002-04-04",11.214,11.2494,11.138,11.1583,459600.0],["2002-04-05",11.1633,11.214,11.0114,11.0418,464400.0],["2002-04-08",11.0418,11.0874,10.7735,10.9558,780000.0],["2002-04-09",10.9861,11.0013,10.7938,10.8494,691200.0],["2002-04-10",10.9709,11.138,10.895,11.0823,735600.0],["2002-04-11",11.138,11.138,10.8191,10.8241,683300.0],["2002-04-12",10.8343,10.9051,10.6571,10.8798,389100.0],["2002-04-15",10.8849,10.9304,10.6874,10.7634,417600.0],["2002-04-16",10.7836,10.9153,10.7634,10.8798,322100.0],["2002-04-17",10.9355,11.0621,10.8899,11.0266,347000.0],["2002-04-18",11.0368,11.0621,10.9355,11.0013,354700.0],["2002-04-19",11.0013,11.057,10.7583,10.7684,1788500.0],["2002-04-22",10.7684,10.8089,10.6571,10.6571,541800.0],["2002-04-23",10.6824,10.7836,10.652,10.7127,1461200.0],["2002-04-24",10.7583,10.7836,10.5102,10.5558,3365600.0],["2002-04-25",10.5558,10.571,10.2267,10.328,1177200.0],["2002-04-26",10.3786,10.4039,10.0951,10.1356,1276700.0],["2002-04-29",10.2267,10.2419,10.0647,10.0748,893100.0],["2002-04-30",10.1052,10.1761,9.7964,9.8015,1221300.0],["2002-05-01",9.928,10.3027,9.928,10.2622,3030000.0],["2002-05-02",10.3027,10.4697,10.3027,10.409,4948400.0],["2002-05-03",10.4631,10.6641,10.36,10.4373,1387900.0],["2002-05-06",10.4425,10.6435,10.3703,10.3858,1007300.0],["2002-05-07",10.3858,10.4219,10.2466,10.3033,548400.0],["2002-05-08",10.3188,10.4322,10.2776,10.4013,813000.0],["2002-05-09",10.3858,10.3909,10.0301,10.1642,833500.0],["2002-05-10",10.293,10.3394,9.7518,9.9425,1233200.0],["2002-05-13",8.7622,9.0148,8.1025,8.2726,6296300.0],["2002-05-14",8.5045,8.8911,8.4066,8.7777,2856500.0],["2002-05-15",8.7777,8.9168,8.5354,8.8808,2124600.0],["2002-05-16",8.3241,8.8807,7.7571,7.8602,7803800.0],["2002-05-17",7.8757,7.9633,7.1644,7.8911,7988500.0],["2002-05-20",8.221,8.5509,8.0818,8.5045,4239500.0],["2002-05-21",8.6076,8.8601,8.4581,8.7467,2660600.0],["2002-05-22",8.7467,9.1488,8.7107,9.0508,1869300.0],["2002-05-23",9.123,9.2003,9.0251,9.123,1197900.0],["2002-05-24",9.123,9.6075,9.056,9.0869,4424500.0],["2002-05-28",9.4374,9.5663,9.2416,9.556,1561400.0],["2002-05-29",9.4323,9.4374,9.0972,9.3034,1651600.0],["2002-05-30",9.2776,9.4323,9.2261,9.3498,1225500.0],["2002-05-31",9.3498,9.4786,9.19,9.3086,1016100.0],["2002-06-03",9.3807,9.391,8.9529,9.1385,1172500.0],["2002-06-04",9.0715,9.1642,8.9735,9.1333,893700.0],["2002-06-05",9.1333,9.1333,8.9168,9.0199,909300.0],["2002-06-06",9.0972,9.0972,8.654,8.7107,854400.0],["2002-06-07",8.7107,9.0096,8.6076,8.8498,859500.0],["2002-06-10",8.8498,8.9168,8.6385,8.654,1154800.0],["2002-06-11",8.3756,8.3756,7.7365,7.7881,4858800.0],["2002-06-12",7.1902,7.3448,6.0562,6.7057,7733800.0],["2002-06-13",6.8397,6.9324,6.6438,6.8758,2173400.0],["2002-06-14",6.9067,6.9067,6.4428,6.5253,2058700.0],["2002-06-17",6.649,6.9118,6.5717,6.8551,1263900.0],["2002-06-18",6.8861,7.1592,6.8036,6.9788,1556300.0],["2002-06-19",6.9788,7.0716,6.7675,6.9479,1345600.0],["2002-06-20",6.8294,6.9582,6.5717,6.5768,836100.0],["2002-06-21",6.4531,6.8397,6.4531,6.8397,1192400.0],["2002-06-24",6.8294,6.8809,6.6232,6.7778,1082900.0],["2002-06-25",6.7778,6.7984,6.5613,6.5717,1091400.0],["2002-06-26",6.4428,6.4428,5.2934,5.6697,4231400.0],["2002-06-27",5.5408,5.5408,3.9945,5.3913,11178300.0],["2002-06-28",5.3913,5.6594,4.7934,5.6594,3982600.0],["2002-07-01",5.6697,5.8243,5.5666,5.7057,1562200.0],["2002-07-02",5.7057,5.8243,5.3604,5.5047,2218600.0],["2002-07-03",5.5047,5.5047,5.0408,5.2316,1385900.0],["2002-07-05",5.515,5.515,5.2986,5.4377,602900.0],["2002-07-08",5.4377,5.479,5.0975,5.1749,1451800.0],["2002-07-09",5.1645,5.412,5.0099,5.0666,1360100.0],["2002-07-10",5.1285,5.2212,4.9996,5.1491,1708000.0],["2002-07-11",4.9996,5.3553,4.979,5.2831,2152100.0],["2002-07-12",5.3089,5.3604,5.113,5.2831,1799000.0],["2002-07-15",5.1027,5.5923,4.9275,5.5872,3065800.0],["2002-07-16",5.5872,5.6697,5.3089,5.3604,1076800.0],["2002-07-17",5.4377,5.6181,5.1697,5.3089,1438000.0],["2002-07-18",5.3089,5.3346,5.0048,5.2058,1654400.0],["2002-07-19",5.2006,5.2006,4.3966,4.4997,2483800.0],["2002-07-22",4.5512,4.7728,4.4069,4.546,2387900.0],["2002-07-23",4.5151,4.6491,3.8966,3.8966,2633800.0],["2002-07-24",3.8657,4.0667,3.5513,3.9172,3915100.0],["2002-07-25",3.9224,4.3708,3.8915,4.1904,2443400.0],["2002-07-26",4.1904,4.211,3.9224,3.9481,1386400.0],["2002-07-29",3.9481,4.0667,3.7626,3.8605,2152500.0],["2002-07-30",3.8657,4.2419,3.7729,4.0203,3392400.0],["2002-07-31",4.1234,4.345,4.0512,4.1852,2879500.0],["2002-08-01",4.2007,4.2883,3.9481,4.1079,2432700.0],["2002-08-02",4.1389,4.1389,3.9172,4.0615,1358300.0],["2002-08-05",4.0615,4.0976,3.8399,3.9533,1585500.0],["2002-08-06",4.0048,4.1801,3.943,4.0873,1682500.0],["2002-08-07",4.4533,4.7419,4.1956,4.6543,3894600.0],["2002-08-08",4.7595,4.9435,4.6122,4.933,1733200.0],["2002-08-09",4.9435,5.1539,4.8173,5.0172,1016900.0],["2002-08-12",5.0172,5.0697,4.8646,5.0434,1269800.0],["2002-08-13",5.1013,5.1644,4.6017,4.6227,1375400.0],["2002-08-14",4.7069,5.1066,4.6543,5.1066,1070200.0],["2002-08-15",5.1591,5.2959,4.9435,5.1223,1008500.0],["2002-08-16",5.1223,5.1223,4.7332,4.7489,1170000.0],["2002-08-19",4.7858,5.0645,4.7647,5.0645,1070700.0],["2002-08-20",5.0487,5.2433,4.7437,5.2433,1323000.0],["2002-08-21",5.2486,5.3905,4.9435,5.3327,1195200.0],["2002-08-22",5.3853,5.8008,5.338,5.7955,1753700.0],["2002-08-23",5.9165,6.0479,5.7061,5.785,1987700.0],["2002-08-26",5.7902,5.9165,5.7639,5.8849,743200.0],["2002-08-27",6.0479,6.0742,5.785,5.9322,853400.0],["2002-08-28",5.9165,5.9217,5.6535,5.6798,793500.0],["2002-08-29",5.785,5.785,5.4221,5.4694,1456500.0],["2002-08-30",5.4168,5.6167,5.2591,5.5536,1016400.0],["2002-09-03",5.4221,5.4379,5.2854,5.3222,1343700.0],["2002-09-04",5.3748,5.4957,5.2801,5.4431,1047900.0],["2002-09-05",5.4168,5.48,5.2959,5.4642,610900.0],["2002-09-06",5.5168,5.5483,5.3117,5.359,1047700.0],["2002-09-09",5.359,5.4116,5.2591,5.2959,581200.0],["2002-09-10",5.2591,5.3117,5.0172,5.0224,1521600.0],["2002-09-11",5.054,5.3643,5.054,5.2959,994100.0],["2002-09-12",5.2591,5.2591,5.054,5.1013,833700.0],["2002-09-13",5.0487,5.1644,5.0014,5.1434,742200.0],["2002-09-16",5.1434,5.3117,5.1013,5.2223,559700.0],["2002-09-17",5.2749,5.338,5.1118,5.1276,926100.0],["2002-09-18",5.1013,5.2591,5.0277,5.2486,909100.0],["2002-09-19",5.2328,5.2643,4.6017,4.6753,3528400.0],["2002-09-20",4.6806,4.7858,4.3703,4.4755,3297700.0],["2002-09-23",4.4755,4.5123,4.2809,4.3861,1285100.0],["2002-09-24",4.2336,4.3124,4.0442,4.0495,1660300.0],["2002-09-25",4.2336,4.4071,4.1231,4.1704,1377900.0],["2002-09-26",4.223,4.3808,4.1441,4.2967,1395000.0],["2002-09-27",4.365,4.3755,4.1021,4.1389,894600.0],["2002-09-30",4.1441,4.3072,3.9759,4.2388,1132900.0],["2002-10-01",4.2914,4.365,4.1284,4.3545,1270900.0],["2002-10-02",4.344,4.344,4.0442,4.0968,1022800.0],["2002-10-03",4.1021,4.1547,3.9759,4.1021,1331900.0],["2002-10-04",4.1021,4.1284,3.8128,3.8181,1003400.0],["2002-10-07",3.7655,3.9285,3.5814,3.5972,1135100.0],["2002-10-08",3.6025,3.7024,2.8662,3.1397,3404200.0],["2002-10-09",3.1923,3.5762,2.9398,3.045,2977400.0],["2002-10-10",3.308,3.3395,3.0766,3.1712,4320100.0],["2002-10-11",3.2606,3.4868,3.2606,3.45,1440400.0],["2002-10-14",3.4184,3.471,3.2869,3.45,1035100.0],["2002-10-15",3.5762,3.8917,3.5499,3.8917,1865400.0],["2002-10-16",3.8917,3.8917,3.5867,3.6551,1275100.0],["2002-10-17",3.8654,3.9969,3.7182,3.8812,1330700.0],["2002-10-18",3.8812,3.9864,3.6919,3.8865,928500.0],["2002-10-21",3.8917,3.9706,3.8233,3.9443,1482500.0],["2002-10-22",3.9443,4.1021,3.8233,3.8233,1264000.0],["2002-10-23",3.8233,3.8917,3.7918,3.8812,1028000.0],["2002-10-24",3.8917,4.06,3.8812,3.8917,1243600.0],["2002-10-25",3.8917,4.0284,3.8128,4.0232,936900.0],["2002-10-28",4.0758,4.1862,4.0547,4.1284,1055200.0],["2002-10-29",4.1547,4.1967,3.9443,4.0758,966900.0],["2002-10-30",4.1126,4.181,4.0653,4.1021,2238800.0],["2002-10-31",4.1547,4.181,4.0863,4.1179,2459700.0],["2002-11-01",4.081,4.3282,4.081,4.2809,1818400.0],["2002-11-04",4.3387,4.6017,4.3177,4.5544,2784700.0],["2002-11-05",4.5596,4.5596,4.344,4.365,1817800.0],["2002-11-06",4.4618,4.7091,4.3005,4.6983,2212200.0],["2002-11-07",4.6983,4.6983,4.3543,4.3543,1037200.0],["2002-11-08",4.3812,4.4618,4.3005,4.3543,1027700.0],["2002-11-11",4.3274,4.3381,4.2145,4.3005,692000.0],["2002-11-12",4.2736,4.3758,4.2038,4.3274,846700.0],["2002-11-13",4.3274,4.408,4.2736,4.3543,921000.0],["2002-11-14",4.4618,4.6231,4.3865,4.4295,1198600.0],["2002-11-15",4.4295,4.7198,4.3919,4.7198,1299500.0],["2002-11-18",4.7306,4.8918,4.7037,4.8488,1262500.0],["2002-11-19",4.8381,4.8918,4.8112,4.8757,824000.0],["2002-11-20",4.9026,4.9886,4.8488,4.9886,800100.0],["2002-11-21",4.9886,5.209,4.951,5.1983,1611600.0],["2002-11-22",5.252,5.5477,5.1714,5.4563,2817000.0],["2002-11-25",5.51,5.6337,5.4294,5.6337,1284400.0],["2002-11-26",5.5477,5.5584,5.3757,5.4025,1884800.0],["2002-11-27",5.4025,5.4563,5.295,5.381,1317200.0],["2002-11-29",5.4025,5.4133,5.3273,5.3488,554900.0],["2002-12-02",5.3488,5.3918,5.1015,5.2466,1692700.0],["2002-12-03",5.1929,5.2036,5.0585,5.1445,2007600.0],["2002-12-04",5.1337,5.1337,4.7628,4.7628,2070900.0],["2002-12-05",4.865,4.9026,4.8112,4.865,1249700.0],["2002-12-06",4.8112,4.822,4.6661,4.6768,1329100.0],["2002-12-09",4.6768,4.7575,4.5962,4.6661,856900.0],["2002-12-10",4.6661,4.7198,4.5962,4.6661,744700.0],["2002-12-11",4.6768,4.7843,4.6231,4.7467,1548400.0],["2002-12-12",4.7467,4.8381,4.6768,4.8381,1156200.0],["2002-12-13",4.8112,4.9133,4.7413,4.7682,1099400.0],["2002-12-16",4.736,4.8865,4.7306,4.8112,1087300.0],["2002-12-17",4.8112,4.8381,4.7736,4.7736,987700.0],["2002-12-18",4.6876,4.8058,4.6768,4.7467,1539800.0],["2002-12-19",4.6929,4.7252,4.6338,4.6499,1565200.0],["2002-12-20",4.6499,4.7306,4.6231,4.6284,1590900.0],["2002-12-23",4.7843,4.9348,4.6338,4.7521,2653900.0],["2002-12-24",4.7575,4.8166,4.7413,4.7467,562600.0],["2002-12-26",4.7628,4.8918,4.7628,4.8381,676500.0],["2002-12-27",4.8381,4.8865,4.8005,4.8757,723300.0],["2002-12-30",4.8381,4.8918,4.8166,4.8703,876700.0],["2002-12-31",4.8918,5.1445,4.8918,5.0746,1548900.0],["2003-01-02",5.0907,5.2681,5.0316,5.2198,1451000.0],["2003-01-03",5.2198,5.51,5.2144,5.51,1847800.0],["2003-01-06",5.5638,5.7734,5.4993,5.6928,3721700.0],["2003-01-07",5.7412,5.7519,5.3004,5.3703,2430200.0],["2003-01-08",5.3703,5.3864,5.2735,5.3326,1433600.0],["2003-01-09",5.3649,5.6444,5.3488,5.5423,3949600.0],["2003-01-10",5.51,5.5907,5.3972,5.5907,2455200.0],["2003-01-13",5.553,5.5692,5.3918,5.4025,2189700.0],["2003-01-14",5.3918,5.4294,5.3541,5.4294,1324800.0],["2003-01-15",5.4294,5.4294,5.2251,5.3649,1136500.0],["2003-01-16",5.3757,5.4187,5.3326,5.3488,819100.0],["2003-01-17",5.1875,5.1875,5.0854,5.1069,2542700.0],["2003-01-21",5.1069,5.1069,4.8488,4.8811,1771400.0],["2003-01-22",4.6768,4.7037,4.5102,4.5586,4509300.0],["2003-01-23",4.5424,4.6714,4.5424,4.5908,1755800.0],["2003-01-24",3.5748,3.6286,3.2254,3.263,15149200.0],["2003-01-27",3.263,3.3006,2.9566,2.9566,6696500.0],["2003-01-28",3.1179,3.1179,2.9835,3.0641,3561100.0],["2003-01-29",3.0534,3.0641,2.9297,3.0641,1820900.0],["2003-01-30",3.0641,3.0641,2.9835,3.0157,1532300.0],["2003-01-31",3.0157,3.048,2.9459,3.048,1245500.0],["2003-02-03",3.0211,3.0372,2.9082,3.005,2699400.0],["2003-02-04",2.9566,2.9781,2.5427,2.5749,5932300.0],["2003-02-05",2.7953,2.7953,2.5803,2.5803,2298100.0],["2003-02-06",2.6233,2.6663,2.5696,2.6448,1398900.0],["2003-02-07",2.6878,2.6878,2.5857,2.6072,1537600.0],["2003-02-10",2.5911,2.6072,2.4889,2.5266,1373100.0],["2003-02-11",2.5373,2.5373,2.3277,2.3599,2099400.0],["2003-02-12",2.3653,2.3707,2.2793,2.3438,1116600.0],["2003-02-13",2.3115,2.3438,2.1771,2.3169,1400900.0],["2003-02-14",2.3707,2.4083,2.2578,2.3062,9026800.0],["2003-02-18",2.3169,2.419,2.3169,2.3814,1646700.0],["2003-02-19",2.4029,2.5857,2.3707,2.3975,1625800.0],["2003-02-20",2.4674,2.4943,2.4029,2.4029,1284500.0],["2003-02-21",2.419,2.4943,2.4029,2.4352,1155600.0],["2003-02-24",2.4567,2.4728,2.3438,2.3653,1078400.0],["2003-02-25",2.3169,2.419,2.3115,2.4029,909200.0],["2003-02-26",2.4029,2.4567,2.3008,2.3115,913700.0],["2003-02-27",2.333,2.4459,2.333,2.4459,514000.0],["2003-02-28",2.419,2.4728,2.3384,2.419,566200.0],["2003-03-03",2.462,2.462,2.2847,2.3115,752900.0],["2003-03-04",2.3169,2.3868,2.2094,2.2954,663800.0],["2003-03-05",2.2847,2.3384,2.2416,2.3384,617400.0],["2003-03-06",2.3492,2.3545,2.2524,2.2847,635600.0],["2003-03-07",2.2847,2.2847,2.204,2.2201,633200.0],["2003-03-10",2.2148,2.2309,2.0481,2.0858,1115600.0],["2003-03-11",2.032,2.1073,1.8654,1.8761,1899400.0],["2003-03-12",1.8815,2.0266,1.8761,1.9137,1832400.0],["2003-03-13",1.9836,2.0374,1.9621,2.032,1084200.0],["2003-03-14",2.032,2.032,1.8331,1.8922,2138400.0],["2003-03-17",1.8922,2.0051,1.86,2.0051,1421900.0],["2003-03-18",2.0051,2.0965,1.9352,2.0965,843400.0],["2003-03-19",2.1288,2.1449,1.9997,2.0858,992600.0],["2003-03-20",2.0858,2.2309,2.0589,2.2094,1429500.0],["2003-03-21",2.2739,2.4728,2.2631,2.4728,2169600.0],["2003-03-24",2.4782,2.5104,2.247,2.2524,1401700.0],["2003-03-25",2.2524,2.4889,2.2255,2.4889,2023200.0],["2003-03-26",2.4889,2.6126,2.4244,2.4405,1342500.0],["2003-03-27",2.419,2.462,2.3438,2.462,571400.0],["2003-03-28",2.4997,2.5051,2.3492,2.3707,856900.0],["2003-03-31",2.3169,2.4083,2.29,2.3707,562100.0],["2003-04-01",2.4997,2.8814,2.4728,2.7577,3630100.0],["2003-04-02",2.7523,2.7685,2.5803,2.747,2291500.0],["2003-04-03",2.7577,2.8437,2.6394,2.6394,1252500.0],["2003-04-04",2.6609,2.7255,2.6341,2.6394,923300.0],["2003-04-07",2.6986,2.7631,2.5158,2.5158,1303800.0],["2003-04-08",2.5696,2.5696,2.462,2.462,1299900.0],["2003-04-09",2.4943,2.5642,2.4782,2.5642,760800.0],["2003-04-10",2.5588,2.5803,2.5104,2.5212,816700.0],["2003-04-11",2.5696,2.6018,2.5266,2.5319,557400.0],["2003-04-14",2.5588,2.6609,2.5534,2.6341,1052200.0],["2003-04-15",2.6287,2.9566,2.5911,2.9405,2566300.0],["2003-04-16",2.9351,3.1018,2.8437,2.9727,2190200.0],["2003-04-17",3.0104,3.1125,2.9781,3.0372,1068900.0],["2003-04-21",3.0587,3.1179,3.0211,3.0641,1173900.0],["2003-04-22",3.0641,3.1448,3.0157,3.1071,966600.0],["2003-04-23",3.1179,3.3222,3.0964,3.3006,1337600.0],["2003-04-24",3.3329,3.435,3.306,3.3974,1163300.0],["2003-04-25",3.4082,3.4673,3.2039,3.2523,988600.0],["2003-04-28",3.2576,3.5211,3.2523,3.478,1676400.0],["2003-04-29",3.4942,3.7415,3.478,3.478,2398200.0],["2003-04-30",3.4404,3.4458,3.306,3.349,1483100.0],["2003-05-01",3.3329,3.3437,3.0695,3.2576,2872400.0],["2003-05-02",3.263,3.3598,3.2361,3.3275,1640300.0],["2003-05-05",3.306,3.3598,3.2576,3.2576,1359800.0],["2003-05-06",3.2953,3.3329,3.2469,3.2684,2091200.0],["2003-05-07",3.2684,3.306,3.2146,3.2308,2083600.0],["2003-05-08",3.4135,3.5856,3.3275,3.5802,6699500.0],["2003-05-09",3.6286,3.6662,3.5264,3.5587,3020600.0],["2003-05-12",3.5049,3.5533,3.4297,3.4673,2109600.0],["2003-05-13",3.4619,3.4834,3.3652,3.3974,1969700.0],["2003-05-14",3.3974,3.5856,3.392,3.5587,1660300.0],["2003-05-15",3.5963,3.763,3.5963,3.763,2432900.0],["2003-05-16",3.7468,3.7952,3.6232,3.7361,2065900.0],["2003-05-19",3.6931,3.6984,3.5748,3.6554,1272600.0],["2003-05-20",3.6286,3.6608,3.5641,3.6124,1464300.0],["2003-05-21",3.6286,3.6823,3.4834,3.6823,1328400.0],["2003-05-22",3.7791,3.9726,3.7737,3.9672,2475400.0],["2003-05-23",3.978,4.193,3.9726,4.0909,2747600.0],["2003-05-27",4.0909,4.2683,4.0909,4.193,2198500.0],["2003-05-28",4.1984,4.3381,4.1823,4.279,1582200.0],["2003-05-29",4.3005,4.3435,4.1608,4.1823,1709500.0],["2003-05-30",4.2253,4.279,4.1661,4.2575,1704600.0],["2003-06-02",4.3005,4.451,4.3005,4.3812,1603100.0],["2003-06-03",4.3812,4.3812,4.1823,4.2306,1365200.0],["2003-06-04",4.2306,4.4349,4.2253,4.4349,1355700.0],["2003-06-05",4.3812,4.5747,4.3328,4.5693,1729400.0],["2003-06-06",4.7037,4.8112,4.4188,4.4242,1928300.0],["2003-06-09",4.4295,4.5424,4.3543,4.4887,763200.0],["2003-06-10",4.4994,4.5424,4.322,4.3865,1119500.0],["2003-06-11",4.4027,4.4403,4.3274,4.4134,1556200.0],["2003-06-12",4.4188,4.4994,4.3597,4.4618,854300.0],["2003-06-13",4.4618,4.4887,4.3274,4.3865,818400.0],["2003-06-16",4.3328,4.5263,4.3328,4.5155,908000.0],["2003-06-17",4.5155,4.5693,4.4403,4.5424,695600.0],["2003-06-18",4.5424,4.5693,4.3543,4.4779,669600.0],["2003-06-19",4.4994,4.6983,4.4618,4.5639,1350400.0],["2003-06-20",4.6231,4.6929,4.4779,4.4833,863100.0],["2003-06-23",4.4618,4.4887,4.236,4.3274,1465300.0],["2003-06-24",4.3274,4.3543,4.2199,4.279,970800.0],["2003-06-25",3.9242,4.2575,3.9135,4.2199,4779300.0],["2003-06-26",4.0801,4.3543,4.0801,4.2736,1373200.0],["2003-06-27",4.3274,4.4403,4.3005,4.3328,844700.0],["2003-06-30",4.3328,4.3704,4.2736,4.3543,3225800.0],["2003-07-01",4.322,4.322,4.1177,4.2306,1783300.0],["2003-07-02",4.193,4.3005,4.1769,4.2951,794200.0],["2003-07-03",4.2414,4.2844,4.1393,4.1769,510800.0],["2003-07-07",4.1823,4.236,4.1608,4.1769,795100.0],["2003-07-08",4.1446,4.1715,4.0909,4.15,789200.0],["2003-07-09",4.0855,4.1393,3.8436,3.8758,9347200.0],["2003-07-10",3.8705,4.0317,3.7576,3.9135,6862500.0],["2003-07-11",3.9242,3.978,3.8812,3.9081,1477200.0],["2003-07-14",3.9511,3.9887,3.8436,3.8866,1432200.0],["2003-07-15",3.849,3.8866,3.7415,3.8167,1669500.0],["2003-07-16",3.7898,3.8167,3.5909,3.6554,1757000.0],["2003-07-17",3.6017,3.6501,3.5318,3.5533,2004500.0],["2003-07-18",3.5587,3.7361,3.5479,3.7307,1392300.0],["2003-07-21",3.7146,3.7146,3.435,3.4404,1242200.0],["2003-07-22",3.4404,3.6286,3.4135,3.5963,1680200.0],["2003-07-23",3.6017,3.6286,3.4942,3.5426,696400.0],["2003-07-24",3.5963,3.6501,3.4995,3.5049,1462600.0],["2003-07-25",3.5103,3.5694,3.4942,3.5318,1133600.0],["2003-07-28",3.5533,3.6178,3.5049,3.5856,1073400.0],["2003-07-29",3.5533,3.5856,3.4673,3.5264,1129000.0],["2003-07-30",3.5694,3.5748,3.4243,3.4297,1131100.0],["2003-07-31",3.4942,3.5479,3.4512,3.4942,793200.0],["2003-08-01",3.5211,3.5211,3.3759,3.4458,905400.0],["2003-08-04",3.4135,3.4619,3.3652,3.4189,1106100.0],["2003-08-05",3.3867,3.4942,3.3222,3.3275,856200.0],["2003-08-06",3.2899,3.4028,3.2791,3.2845,791800.0],["2003-08-07",3.3222,3.3652,3.263,3.3598,1042700.0],["2003-08-08",3.4297,3.4942,3.3705,3.4888,1420900.0],["2003-08-11",3.4888,3.5264,3.4189,3.4727,906400.0],["2003-08-12",3.4888,3.4888,3.2415,3.435,2372900.0],["2003-08-13",3.3974,3.4565,3.3222,3.3652,1141400.0],["2003-08-14",3.3598,3.4028,3.2791,3.4028,720900.0],["2003-08-15",3.3759,3.435,3.306,3.3544,377000.0],["2003-08-18",3.3329,3.3759,3.306,3.3705,569600.0],["2003-08-19",3.3705,3.4135,3.3275,3.4135,1346000.0],["2003-08-20",3.4135,3.5211,3.3598,3.4673,1000400.0],["2003-08-21",3.4673,3.5479,3.4189,3.4727,725500.0],["2003-08-22",3.5479,3.5479,3.3974,3.4135,893700.0],["2003-08-25",3.3974,3.4297,3.3544,3.4297,621900.0],["2003-08-26",3.4243,3.5694,3.3652,3.5426,840500.0],["2003-08-27",3.5318,3.6286,3.5211,3.6017,1246700.0],["2003-08-28",3.6554,3.6554,3.4942,3.5533,705000.0],["2003-08-29",3.4942,3.6124,3.4834,3.5856,539900.0],["2003-09-02",3.6017,3.6232,3.4942,3.6071,1435500.0],["2003-09-03",3.6286,3.7307,3.6286,3.6662,1282900.0],["2003-09-04",3.6823,3.7898,3.6823,3.7845,2106900.0],["2003-09-05",3.7845,3.849,3.7415,3.8221,1737400.0],["2003-09-08",3.8543,3.9242,3.8436,3.8705,1855000.0],["2003-09-09",3.8705,3.8758,3.7683,3.806,1120500.0],["2003-09-10",3.7898,3.9242,3.7737,3.9242,1438100.0],["2003-09-11",3.9242,4.064,3.8705,3.9726,2179800.0],["2003-09-12",3.9672,4.0694,3.9672,4.064,1384300.0],["2003-09-15",4.064,4.1661,4.0371,4.0694,1110200.0],["2003-09-16",4.0694,4.107,4.0532,4.0532,767700.0],["2003-09-17",4.0586,4.107,3.9887,4.064,701000.0],["2003-09-18",4.0694,4.15,4.064,4.1016,792400.0],["2003-09-19",4.1393,4.1715,4.064,4.1661,1207900.0],["2003-09-22",4.1124,4.1661,4.0317,4.1231,586900.0],["2003-09-23",4.1177,4.1876,4.0909,4.1876,649000.0],["2003-09-24",4.193,4.193,4.0855,4.1339,662200.0],["2003-09-25",4.1661,4.1661,3.978,4.0102,916300.0],["2003-09-26",4.0317,4.0371,3.8543,3.9457,985400.0],["2003-09-29",4.0425,4.0747,3.9242,4.0747,914400.0],["2003-09-30",3.9941,4.0747,3.935,3.9619,609600.0],["2003-10-01",3.9834,4.1661,3.978,4.1393,1159600.0],["2003-10-02",4.1823,4.2306,4.1393,4.2199,981100.0],["2003-10-03",4.236,4.2736,4.1446,4.1446,735100.0],["2003-10-06",4.279,4.279,4.1661,4.2468,784800.0],["2003-10-07",4.2683,4.3005,4.1769,4.2951,771100.0],["2003-10-08",4.3005,4.3543,4.2844,4.322,1552500.0],["2003-10-09",4.3489,4.4295,4.279,4.3489,965400.0],["2003-10-10",4.3489,4.3489,4.1876,4.2468,873800.0],["2003-10-13",4.2575,4.3489,4.193,4.2468,726300.0],["2003-10-14",4.2468,4.3059,4.1715,4.2951,548700.0],["2003-10-15",4.2575,4.3005,4.1769,4.1823,920300.0],["2003-10-16",4.1661,4.2468,4.1661,4.2199,442500.0],["2003-10-17",4.2199,4.2199,4.0909,4.1393,706300.0],["2003-10-20",4.1823,4.1823,4.0962,4.1769,510900.0],["2003-10-21",4.1769,4.193,4.1393,4.1876,628400.0],["2003-10-22",4.1393,4.2199,4.1231,4.1608,386600.0],["2003-10-23",4.1393,4.1769,4.1016,4.1446,623600.0],["2003-10-24",4.1393,4.2736,4.1124,4.2145,1282200.0],["2003-10-27",4.3005,4.3489,4.2575,4.3381,891300.0],["2003-10-28",4.3381,4.3381,4.193,4.3005,750700.0],["2003-10-29",4.2468,4.3489,4.2468,4.3274,592800.0],["2003-10-30",4.3274,4.408,4.2521,4.3919,813700.0],["2003-10-31",4.3597,4.3973,4.322,4.365,709500.0],["2003-11-03",4.3973,4.408,4.3166,4.3435,680100.0],["2003-11-04",4.322,4.4618,4.3005,4.4349,833300.0],["2003-11-05",4.4349,4.4349,4.3166,4.3919,534700.0],["2003-11-06",4.3812,4.3973,4.2898,4.322,807100.0],["2003-11-07",4.3865,4.3973,4.2844,4.3059,669900.0],["2003-11-10",4.3274,4.3274,4.2521,4.3005,505100.0],["2003-11-11",4.2468,4.3543,4.0855,4.3166,1981700.0],["2003-11-12",4.3274,4.3489,4.2253,4.2468,884900.0],["2003-11-13",4.2468,4.2575,4.1661,4.2038,838700.0],["2003-11-14",4.193,4.2253,4.1124,4.1554,579400.0],["2003-11-17",4.1016,4.1124,3.9834,4.0479,822900.0],["2003-11-18",4.0586,4.1285,3.9887,3.9995,1038300.0],["2003-11-19",4.0855,4.1554,4.0479,4.1393,2412200.0],["2003-11-20",4.1608,4.1715,4.021,4.0801,1054900.0],["2003-11-21",4.0962,4.0962,4.0371,4.0747,448700.0],["2003-11-24",4.1016,4.1984,4.064,4.1984,633100.0],["2003-11-25",4.1393,4.2521,4.1393,4.2521,715000.0],["2003-11-26",4.2468,4.3328,4.2414,4.3328,987300.0],["2003-11-28",4.3328,4.3328,4.2306,4.2414,464900.0],["2003-12-01",4.2199,4.2199,4.0371,4.0909,8482100.0],["2003-12-02",4.0747,4.1823,4.0694,4.1446,12090100.0],["2003-12-03",4.1876,4.2038,4.1393,4.15,4206500.0],["2003-12-04",4.193,4.193,4.1554,4.1715,4441200.0],["2003-12-05",4.1876,4.1984,4.1446,4.1715,1233500.0],["2003-12-08",4.1446,4.1876,4.1393,4.1715,1041300.0],["2003-12-09",4.1608,4.1823,4.1446,4.1554,1209600.0],["2003-12-10",4.1715,4.1876,4.1124,4.15,966200.0],["2003-12-11",4.1715,4.236,4.1661,4.2091,946600.0],["2003-12-12",4.2253,4.2736,4.2038,4.2736,881500.0],["2003-12-15",4.2951,4.3005,4.2145,4.2575,968300.0],["2003-12-16",4.279,4.3005,4.193,4.2951,1137700.0],["2003-12-17",4.2951,4.322,4.2199,4.3059,2317200.0],["2003-12-18",4.3059,4.4134,4.3005,4.3973,2337100.0],["2003-12-19",4.4242,4.4403,4.3543,4.408,1800200.0],["2003-12-22",4.4188,4.4779,4.3543,4.4779,861200.0],["2003-12-23",4.4403,4.5155,4.4403,4.5155,677000.0],["2003-12-24",4.494,4.5155,4.4618,4.4779,252900.0],["2003-12-26",4.451,4.5586,4.451,4.5048,334500.0],["2003-12-29",4.494,4.6016,4.4725,4.5962,974400.0],["2003-12-30",4.5263,4.6607,4.5263,4.6392,776300.0],["2003-12-31",4.5854,4.6284,4.5155,4.5801,957900.0],["2004-01-02",4.6338,4.6714,4.5801,4.6177,470200.0],["2004-01-05",4.6446,4.6768,4.5693,4.6177,1023300.0],["2004-01-06",4.6177,4.6714,4.5962,4.6231,3028900.0],["2004-01-07",4.6177,4.7252,4.6123,4.7198,926000.0],["2004-01-08",4.7198,4.8273,4.7198,4.8273,1183600.0],["2004-01-09",4.8112,4.9725,4.7091,4.8596,1500600.0],["2004-01-12",4.865,4.8865,4.779,4.8273,1192300.0],["2004-01-13",4.7843,4.8112,4.6822,4.7628,1756400.0],["2004-01-14",4.7574,4.8381,4.7413,4.822,723800.0],["2004-01-15",4.8112,4.8381,4.7252,4.8058,1322300.0],["2004-01-16",4.8757,4.8757,4.7736,4.8757,2052600.0],["2004-01-20",4.8381,4.9832,4.8381,4.9241,1883500.0],["2004-01-21",4.9617,5.0047,4.908,4.9832,1000600.0],["2004-01-22",4.9832,4.9994,4.8972,4.9241,980500.0],["2004-01-23",4.9241,4.9725,4.9026,4.9725,1161700.0],["2004-01-26",4.9456,4.9725,4.8918,4.9456,1254900.0],["2004-01-27",4.908,4.9295,4.8488,4.8918,2167300.0],["2004-01-28",4.8918,4.9187,4.7306,4.8058,1699200.0],["2004-01-29",4.8058,4.8811,4.6607,4.7091,1692200.0],["2004-01-30",4.7144,4.7628,4.6714,4.7198,673800.0],["2004-02-02",4.6822,4.7575,4.537,4.6123,1643400.0],["2004-02-03",4.6929,4.6929,4.6231,4.6661,501700.0],["2004-02-04",4.5854,4.6553,4.4349,4.494,1209100.0],["2004-02-05",4.537,4.5801,4.4403,4.5747,1630300.0],["2004-02-06",4.5693,4.7575,4.5693,4.7037,2324000.0],["2004-02-09",4.7252,4.7951,4.6553,4.7628,1595300.0],["2004-02-10",4.7628,4.8811,4.7575,4.8811,989600.0],["2004-02-11",4.8542,4.8972,4.7843,4.8811,787500.0],["2004-02-12",4.8381,4.8703,4.8112,4.8273,935800.0],["2004-02-13",4.8273,4.8757,4.7413,4.7843,632300.0],["2004-02-17",4.7843,4.8918,4.7521,4.865,1206500.0],["2004-02-18",4.8865,4.9402,4.7575,4.865,1204000.0],["2004-02-19",4.8918,4.9402,4.7736,4.8058,1084000.0],["2004-02-20",4.8596,4.8596,4.7359,4.779,1117300.0],["2004-02-23",4.7575,4.779,4.7091,4.7144,615200.0],["2004-02-24",4.7198,4.7306,4.6553,4.7306,1706000.0],["2004-02-25",4.7467,4.8865,4.7091,4.8488,940300.0],["2004-02-26",4.8488,4.8811,4.8112,4.8757,622100.0],["2004-02-27",4.8757,4.9456,4.865,4.9456,683300.0],["2004-03-01",4.9456,5.037,4.908,5.0209,868600.0],["2004-03-02",5.0692,5.1015,5.0209,5.0746,749900.0],["2004-03-03",5.0746,5.1015,4.9564,5.0101,846300.0],["2004-03-04",5.0639,5.1176,4.9886,5.1122,676700.0],["2004-03-05",5.0585,5.1552,4.9026,4.908,1753500.0],["2004-03-08",4.8811,4.9402,4.8435,4.9402,1700200.0],["2004-03-09",4.994,4.994,4.8381,4.865,674100.0],["2004-03-10",4.865,4.9832,4.7897,4.8381,846500.0],["2004-03-11",4.779,4.8918,4.7306,4.7736,845300.0],["2004-03-12",4.7628,4.8811,4.7628,4.8811,605700.0],["2004-03-15",4.8811,4.8811,4.7843,4.8166,719400.0],["2004-03-16",4.7951,4.8488,4.6983,4.7843,1247800.0],["2004-03-17",4.8112,4.9187,4.6768,4.8488,1584300.0],["2004-03-18",4.7951,4.8542,4.7467,4.8542,1158400.0],["2004-03-19",4.8542,4.8542,4.7574,4.7682,768300.0],["2004-03-22",4.7682,4.7736,4.6768,4.7413,970100.0],["2004-03-23",4.7843,4.8058,4.7037,4.7306,543100.0],["2004-03-24",4.7306,4.7736,4.6929,4.7306,675000.0],["2004-03-25",4.7521,4.7843,4.7198,4.7736,664900.0],["2004-03-26",4.7736,4.8005,4.7037,4.7091,395300.0],["2004-03-29",4.7306,4.865,4.7306,4.7843,980600.0],["2004-03-30",4.7359,4.8381,4.7037,4.8327,615600.0],["2004-03-31",4.8058,4.8811,4.779,4.8112,680300.0],["2004-04-01",4.8488,4.9402,4.7843,4.9348,1144100.0],["2004-04-02",4.9779,5.0262,4.8757,4.9295,814100.0],["2004-04-05",4.8865,5.0262,4.8596,4.9832,655500.0],["2004-04-06",4.9725,5.0262,4.9564,5.0047,1173700.0],["2004-04-07",4.9886,5.0477,4.9402,5.0101,739700.0],["2004-04-08",5.0477,5.0692,4.9456,4.9456,447100.0],["2004-04-12",4.9348,5.0101,4.9026,4.9402,582000.0],["2004-04-13",4.9133,4.9187,4.7413,4.8005,956100.0],["2004-04-14",4.7467,4.822,4.6714,4.7306,974500.0],["2004-04-15",4.7359,4.7736,4.6446,4.7144,677500.0],["2004-04-16",4.7359,4.7575,4.6768,4.7467,430100.0],["2004-04-19",4.7521,4.779,4.6661,4.779,407400.0],["2004-04-20",4.779,4.8058,4.5801,4.5854,611200.0],["2004-04-21",4.6123,4.7037,4.5263,4.7037,706700.0],["2004-04-22",4.7037,4.8381,4.6822,4.7843,642500.0],["2004-04-23",4.7575,4.7736,4.6553,4.7575,400100.0],["2004-04-26",4.7198,4.8273,4.6768,4.7252,597100.0],["2004-04-27",4.779,4.7843,4.6016,4.6553,935300.0],["2004-04-28",4.6231,4.7306,4.6231,4.6231,895600.0],["2004-04-29",4.6231,4.6661,4.4564,4.494,844700.0],["2004-04-30",4.5693,4.5693,4.4403,4.4672,810800.0],["2004-05-03",4.5209,4.6607,4.5155,4.6338,1207800.0],["2004-05-04",4.6284,4.7252,4.5263,4.5908,699400.0],["2004-05-05",4.5532,4.6661,4.5424,4.5908,732800.0],["2004-05-06",4.5908,4.6607,4.5209,4.6016,1106100.0],["2004-05-07",4.5478,4.5962,4.2736,4.2736,1263900.0],["2004-05-10",4.279,4.4027,4.236,4.2468,1184000.0],["2004-05-11",4.3274,4.3597,4.2468,4.3435,793700.0],["2004-05-12",4.3543,4.3758,4.2629,4.3758,774300.0],["2004-05-13",4.3489,4.3865,4.3113,4.3166,519000.0],["2004-05-14",4.2629,4.365,4.2575,4.3059,744600.0],["2004-05-17",4.2898,4.2951,4.1984,4.2521,836600.0],["2004-05-18",4.2683,4.3435,4.2253,4.3166,580700.0],["2004-05-19",4.322,4.3274,4.2736,4.3005,999500.0],["2004-05-20",4.3005,4.322,4.279,4.322,462000.0],["2004-05-21",4.322,4.3382,4.279,4.3059,649700.0],["2004-05-24",4.3113,4.3274,4.2736,4.322,771300.0],["2004-05-25",4.322,4.4618,4.2736,4.4618,1402200.0],["2004-05-26",4.4672,4.5478,4.4295,4.5155,857300.0],["2004-05-27",4.5155,4.6284,4.4887,4.6231,1028000.0],["2004-05-28",4.5962,4.6929,4.5424,4.6338,614500.0],["2004-06-01",4.5962,4.6284,4.5586,4.5693,684600.0],["2004-06-02",4.6284,4.6929,4.6231,4.6607,1110300.0],["2004-06-03",4.6231,4.6392,4.5155,4.5209,674900.0],["2004-06-04",4.5263,4.5371,4.4618,4.5048,1001200.0],["2004-06-07",4.5586,4.6231,4.5048,4.6016,524500.0],["2004-06-08",4.5693,4.6016,4.537,4.5908,327200.0],["2004-06-09",4.5317,4.6123,4.4618,4.4779,369800.0],["2004-06-10",4.4779,4.6123,4.4779,4.6123,835700.0],["2004-06-14",4.5586,4.5693,4.4887,4.4887,587200.0],["2004-06-15",4.5317,4.6123,4.5209,4.5639,547400.0],["2004-06-16",4.5155,4.6069,4.5048,4.5962,491800.0],["2004-06-17",4.6069,4.7144,4.5424,4.7144,798000.0],["2004-06-18",4.7144,4.8058,4.7037,4.7306,964200.0],["2004-06-21",4.7037,4.7413,4.6768,4.7144,588400.0],["2004-06-22",4.7037,4.7897,4.6876,4.7575,599500.0],["2004-06-23",4.8005,4.9026,4.7682,4.8972,1181000.0],["2004-06-24",4.8865,4.994,4.865,4.908,896800.0],["2004-06-25",4.8972,4.9564,4.8865,4.9348,950900.0],["2004-06-28",4.9456,4.9725,4.8542,4.865,578200.0],["2004-06-29",4.8381,4.9295,4.8327,4.8703,587500.0],["2004-06-30",4.9187,4.9617,4.865,4.908,905000.0],["2004-07-01",4.9133,4.9133,4.779,4.779,916600.0],["2004-07-02",4.822,4.8596,4.7306,4.822,816500.0],["2004-07-06",4.8005,4.9026,4.8005,4.822,581900.0],["2004-07-07",4.822,4.8865,4.7359,4.7736,1315400.0],["2004-07-08",4.7736,4.8381,4.7306,4.7306,1132500.0],["2004-07-09",4.7306,4.8005,4.6822,4.7682,1118700.0],["2004-07-12",4.779,4.8381,4.7736,4.8058,1053400.0],["2004-07-13",4.7843,4.8327,4.7575,4.7575,535300.0],["2004-07-14",4.7628,4.8596,4.7091,4.7843,682100.0],["2004-07-15",4.7413,4.9026,4.7413,4.8058,403500.0],["2004-07-16",4.8435,4.8542,4.7521,4.7521,570300.0],["2004-07-19",4.7897,4.8811,4.7628,4.8596,693100.0],["2004-07-20",4.8542,4.9187,4.8166,4.9133,766100.0],["2004-07-21",4.9026,4.9402,4.7521,4.7521,648100.0],["2004-07-22",4.7413,4.8166,4.6822,4.7897,722100.0],["2004-07-23",4.7951,4.8005,4.7359,4.7467,438400.0],["2004-07-26",4.7306,4.8005,4.6123,4.6177,821300.0],["2004-07-27",4.6607,4.7843,4.6553,4.7252,772100.0],["2004-07-28",4.7144,4.7736,4.6338,4.7575,942600.0],["2004-07-29",4.7843,4.8435,4.7467,4.8112,500500.0],["2004-07-30",4.8166,4.9026,4.7843,4.8542,804800.0],["2004-08-02",4.8811,4.908,4.8381,4.8918,668900.0],["2004-08-03",4.8972,4.8972,4.8273,4.865,878800.0],["2004-08-04",4.8112,4.8972,4.7736,4.865,830300.0],["2004-08-05",4.9187,4.9241,4.7252,4.7467,1284100.0],["2004-08-06",4.7252,4.7897,4.6714,4.7037,1082900.0],["2004-08-09",4.6768,4.7091,4.6499,4.6553,947300.0],["2004-08-10",4.6768,4.822,4.6661,4.822,762100.0],["2004-08-11",4.822,4.822,4.7037,4.7843,762400.0],["2004-08-12",4.7306,4.7843,4.7037,4.7198,791300.0],["2004-08-13",4.7306,4.7575,4.6876,4.7359,445900.0],["2004-08-16",4.7682,4.8435,4.7628,4.8435,911700.0],["2004-08-17",4.8811,4.9241,4.7951,4.9026,1196400.0],["2004-08-18",4.9187,5.0047,4.908,4.9994,1396400.0],["2004-08-19",4.9994,5.0047,4.951,4.9725,923700.0],["2004-08-20",4.9886,5.0101,4.9563,4.9725,611700.0],["2004-08-23",4.9402,5.0101,4.9241,4.9564,701100.0],["2004-08-24",5.0101,5.0209,4.908,4.9456,908200.0],["2004-08-25",4.9456,5.0155,4.9133,4.9994,853800.0],["2004-08-26",4.9994,5.0477,4.9779,5.0155,670000.0],["2004-08-27",5.0262,5.0961,5.0155,5.0746,968300.0],["2004-08-30",5.0531,5.123,5.0047,5.0907,868100.0],["2004-08-31",5.0692,5.1606,5.0692,5.1606,938600.0],["2004-09-01",5.123,5.3111,5.123,5.209,974400.0],["2004-09-02",5.2144,5.2413,5.166,5.2305,1765000.0],["2004-09-03",5.1929,5.2413,5.1391,5.1606,683500.0],["2004-09-07",5.2144,5.2413,5.1015,5.1445,1014800.0],["2004-09-08",5.1069,5.1983,5.1069,5.1069,748600.0],["2004-09-09",5.0854,5.2251,5.08,5.1445,1088600.0],["2004-09-10",5.1122,5.2413,5.1069,5.1875,713500.0],["2004-09-13",5.1875,5.1929,5.0961,5.123,579700.0],["2004-09-14",5.1284,5.1337,5.0531,5.0531,565600.0],["2004-09-15",5.0692,5.0961,5.0101,5.0746,589100.0],["2004-09-16",5.0531,5.1606,5.0531,5.123,1109700.0],["2004-09-17",5.2305,5.2305,5.1015,5.1391,820300.0],["2004-09-20",5.1015,5.1176,5.0692,5.0854,670100.0],["2004-09-21",5.0854,5.1391,5.0585,5.1122,2636200.0],["2004-09-22",5.0907,5.0961,5.0209,5.0477,1307500.0],["2004-09-23",5.037,5.0692,5.037,5.0531,1028700.0],["2004-09-24",5.0477,5.1176,5.0262,5.1015,872900.0],["2004-09-27",5.08,5.1445,5.0531,5.0639,796500.0],["2004-09-28",5.0746,5.1445,5.0746,5.1015,1306100.0],["2004-09-29",5.1122,5.1176,5.0531,5.0639,400200.0],["2004-09-30",5.0477,5.1176,5.0047,5.1176,638900.0],["2004-10-01",5.037,5.1069,5.0047,5.0262,2094100.0],["2004-10-04",4.9994,5.0047,4.8596,4.9456,2556700.0],["2004-10-05",4.9026,5.037,4.9026,5.0209,1488400.0],["2004-10-06",5.0209,5.0477,4.9886,5.0209,1770700.0],["2004-10-07",5.0101,5.1284,4.9832,5.0585,2973500.0],["2004-10-08",4.9402,5.1284,4.9187,5.0316,10265600.0],["2004-10-11",5.0316,5.0531,5.0047,5.0209,1549300.0],["2004-10-12",4.9187,4.9886,4.8542,4.9886,3033600.0],["2004-10-13",4.9241,4.9617,4.8918,4.8972,1648800.0],["2004-10-14",4.8972,4.9886,4.8972,4.908,1459800.0],["2004-10-15",4.9241,4.951,4.8865,4.9187,1692300.0],["2004-10-18",4.9026,4.9187,4.8596,4.8972,1095400.0],["2004-10-19",4.8918,4.908,4.7306,4.8005,2902700.0],["2004-10-20",4.8112,4.8703,4.8058,4.8596,1086700.0],["2004-10-21",4.8918,4.8918,4.8166,4.8488,641200.0],["2004-10-22",4.8703,4.8918,4.8273,4.8757,967900.0],["2004-10-25",4.865,4.9456,4.8542,4.9348,1083500.0],["2004-10-26",4.9026,5.0961,4.8811,5.0907,2009500.0],["2004-10-27",5.08,5.1069,4.9779,5.0209,1471500.0],["2004-10-28",5.0047,5.037,4.951,4.9994,1207500.0],["2004-10-29",4.9994,5.0746,4.9564,5.0316,975000.0],["2004-11-01",4.9994,5.08,4.9994,5.0585,797300.0],["2004-11-02",5.0746,5.1069,4.9456,4.9886,815500.0],["2004-11-03",5.08,5.1606,5.0424,5.1606,2567600.0],["2004-11-04",5.1606,5.381,5.1122,5.3649,2424300.0],["2004-11-05",5.3703,5.3864,5.2681,5.3703,1881500.0],["2004-11-08",5.3326,5.4778,5.3326,5.4724,2575600.0],["2004-11-09",5.4563,5.5423,5.424,5.4563,3389400.0],["2004-11-10",5.4778,5.4778,5.381,5.3918,1595600.0],["2004-11-11",5.4187,5.4724,5.3541,5.467,1380900.0],["2004-11-12",5.467,5.5208,5.3864,5.5208,1596600.0],["2004-11-15",5.4832,5.5047,5.4079,5.4939,776700.0],["2004-11-16",5.4294,5.4455,5.3972,5.4025,1327900.0],["2004-11-17",5.4025,5.4563,5.3434,5.3649,1167300.0],["2004-11-18",5.4079,5.4402,5.3703,5.4348,1467600.0],["2004-11-19",5.381,5.4187,5.3273,5.3864,998000.0],["2004-11-22",5.3757,5.4509,5.3541,5.4187,2151500.0],["2004-11-23",5.4294,5.4294,5.3703,5.4025,1371000.0],["2004-11-24",5.4133,5.4832,5.3757,5.4832,1083900.0],["2004-11-26",5.4939,5.5638,5.467,5.5477,583400.0],["2004-11-29",5.553,5.5638,5.4079,5.4778,2782200.0],["2004-11-30",5.4778,5.5154,5.4294,5.4832,3043200.0],["2004-12-01",5.4724,5.6606,5.4724,5.6606,3356000.0],["2004-12-02",5.6713,5.7251,5.5799,5.6068,2312800.0],["2004-12-03",5.5638,5.6337,5.4832,5.5047,1696800.0],["2004-12-06",5.4832,5.5907,5.467,5.5638,1107600.0],["2004-12-07",5.5638,5.5638,5.4025,5.467,7097700.0],["2004-12-08",5.4778,5.4993,5.4294,5.4778,6489300.0],["2004-12-09",5.467,5.4724,5.4025,5.4455,2747600.0],["2004-12-10",5.3972,5.4617,5.3649,5.424,1769300.0],["2004-12-13",5.424,5.5047,5.3756,5.4993,1408800.0],["2004-12-14",5.4993,5.4993,5.424,5.4832,1663900.0],["2004-12-15",5.4563,5.5369,5.4455,5.5369,1759400.0],["2004-12-16",5.5315,5.5315,5.4133,5.4724,2283900.0],["2004-12-17",5.4025,5.4939,5.3864,5.4832,2469200.0],["2004-12-20",5.4832,5.5531,5.4455,5.5154,1009800.0],["2004-12-21",5.51,5.5907,5.51,5.5746,1594900.0],["2004-12-22",5.5907,5.6014,5.5262,5.5423,3407600.0],["2004-12-23",5.5423,5.5853,5.4939,5.553,1956300.0],["2004-12-27",5.5638,5.5853,5.4939,5.5154,634400.0],["2004-12-28",5.51,5.5746,5.4993,5.5746,793500.0],["2004-12-29",5.5799,5.5799,5.5154,5.5638,816500.0],["2004-12-30",5.5638,5.5853,5.5423,5.5638,738300.0],["2004-12-31",5.5692,5.6444,5.5584,5.6176,1515500.0],["2005-01-03",5.6068,5.6391,5.5477,5.5853,1875200.0],["2005-01-04",5.5853,5.6176,5.51,5.51,2842800.0],["2005-01-05",5.51,5.51,5.4294,5.4348,1663500.0],["2005-01-06",5.4294,5.4617,5.4079,5.4294,1736700.0],["2005-01-07",5.4294,5.4993,5.381,5.3864,1663200.0],["2005-01-10",5.3864,5.4617,5.3434,5.4402,1047200.0],["2005-01-11",5.424,5.424,5.3326,5.3757,2084900.0],["2005-01-12",5.3649,5.3757,5.2144,5.338,3553400.0],["2005-01-13",5.338,5.3972,5.2413,5.2735,2445000.0],["2005-01-14",5.295,5.3434,5.2681,5.3004,1734900.0],["2005-01-18",5.295,5.3434,5.2843,5.3219,1477100.0],["2005-01-19",5.3219,5.3219,5.2681,5.295,2192400.0],["2005-01-20",5.2681,5.3972,5.252,5.3541,2191500.0],["2005-01-21",5.3541,5.3918,5.338,5.3595,2671300.0],["2005-01-24",5.3541,5.3756,5.295,5.295,1948200.0],["2005-01-25",5.3488,5.3703,5.3004,5.338,2262000.0],["2005-01-26",5.3918,5.5477,5.3649,5.5315,3546500.0],["2005-01-27",5.5262,5.6229,5.4939,5.6014,2680400.0],["2005-01-28",5.6014,5.6068,5.5477,5.5638,1393800.0],["2005-01-31",5.5907,5.6821,5.5745,5.6606,1747900.0],["2005-02-01",5.6982,5.8595,5.6928,5.8541,3082300.0],["2005-02-02",5.8863,6.0315,5.8541,5.9992,2675600.0],["2005-02-03",5.9992,6.0261,5.9401,5.9885,2146300.0],["2005-02-04",5.9347,6.1067,5.924,6.1067,1384600.0],["2005-02-07",6.0691,6.1229,5.9562,5.9831,1001000.0],["2005-02-08",5.967,6.0207,5.9401,5.967,1507800.0],["2005-02-09",5.9885,6.1067,5.9186,6.0476,2757300.0],["2005-02-10",6.0476,6.182,6.0476,6.0745,1707900.0],["2005-02-11",6.0745,6.3863,6.0476,6.3486,3290600.0],["2005-02-14",6.4508,6.7034,6.4347,6.6121,5254700.0],["2005-02-15",6.6282,6.9346,6.6121,6.8378,6275400.0],["2005-02-16",6.8432,6.8755,6.6658,6.8701,3923000.0],["2005-02-17",6.8701,6.8701,6.7196,6.7518,2904600.0],["2005-02-18",6.7626,6.8002,6.5529,6.6121,3332000.0],["2005-02-22",6.5368,6.569,6.3755,6.3755,2613700.0],["2005-02-23",6.4132,6.5959,6.4024,6.4508,2303900.0],["2005-02-24",6.4508,6.5475,6.44,6.5368,1657300.0],["2005-02-25",6.5045,6.6658,6.4508,6.6551,1360800.0],["2005-02-28",6.6389,6.6389,6.4723,6.526,1773900.0],["2005-03-01",6.5368,6.6067,6.5314,6.5422,1072400.0],["2005-03-02",6.5475,6.6766,6.4884,6.5798,1408200.0],["2005-03-03",6.854,6.8862,6.7572,6.8271,3546600.0],["2005-03-04",6.9668,7.0636,6.897,7.0152,2789700.0],["2005-03-07",7.0152,7.1872,6.9453,6.9937,2474700.0],["2005-03-08",7.0959,7.1389,6.8002,6.9023,4320900.0],["2005-03-09",6.9077,7.0959,6.8271,6.983,3864300.0],["2005-03-10",6.9453,7.1066,6.8862,7.0475,2128300.0],["2005-03-11",7.069,7.1496,6.9346,6.9991,1411500.0],["2005-03-14",7.0475,7.1442,7.0045,7.1227,1425000.0],["2005-03-15",7.1496,7.284,7.1174,7.1657,2365100.0],["2005-03-16",7.1711,7.2195,7.0475,7.0582,2026800.0],["2005-03-17",7.069,7.2195,7.0636,7.1926,1747400.0],["2005-03-18",7.2571,7.2625,7.0582,7.0959,1894200.0],["2005-03-21",7.1765,7.198,6.983,7.0905,1398800.0],["2005-03-22",7.1012,7.1765,6.94,6.94,2520100.0],["2005-03-23",6.9668,7.0206,6.7733,6.9615,2177200.0],["2005-03-24",6.9615,7.0529,6.9346,6.9883,1035000.0],["2005-03-28",6.9883,7.0206,6.8002,6.8217,2354700.0],["2005-03-29",6.6927,6.9561,6.6336,6.7411,3690900.0],["2005-03-30",6.7518,6.854,6.6981,6.7196,4710800.0],["2005-03-31",6.7894,7.0475,6.7196,7.0098,11338600.0],["2005-04-01",7.0313,7.1389,6.9185,6.983,3493100.0],["2005-04-04",7.0367,7.112,6.9615,7.0905,1974700.0],["2005-04-05",7.1012,7.1496,7.0851,7.1496,1873400.0],["2005-04-06",7.1335,7.155,6.983,7.0582,2538600.0],["2005-04-07",7.0421,7.1657,7.0098,7.1335,1681200.0],["2005-04-08",7.0959,7.1819,7.0367,7.0582,1344300.0],["2005-04-11",7.112,7.112,7.0314,7.069,1122300.0],["2005-04-12",6.9991,7.1442,6.9668,7.1389,1069000.0],["2005-04-13",7.1227,7.1227,6.9668,6.9883,3224600.0],["2005-04-14",7.0421,7.0529,6.9185,6.9346,1698800.0],["2005-04-15",6.9185,6.9991,6.7196,6.7787,2889300.0],["2005-04-18",6.7572,6.8755,6.6981,6.854,2403800.0],["2005-04-19",6.854,6.9776,6.7948,6.9023,1607700.0],["2005-04-20",6.9238,6.9346,6.7196,6.7518,1881400.0],["2005-04-21",6.8486,6.8486,6.7249,6.8378,2066000.0],["2005-04-22",6.8378,6.9561,6.7787,6.9131,1382200.0],["2005-04-25",6.9615,7.0313,6.9561,7.0313,1342500.0],["2005-04-26",7.0314,7.112,6.9185,6.9185,1756200.0],["2005-04-27",6.9883,7.0582,6.8378,6.983,2068900.0],["2005-04-28",6.983,7.0045,6.8755,6.9023,1123600.0],["2005-04-29",6.9937,7.0098,6.8486,6.9453,1766700.0],["2005-05-02",6.9937,7.1066,6.8808,6.9883,1816600.0],["2005-05-03",7.0367,7.0959,6.9292,7.0582,1673500.0],["2005-05-04",7.1066,7.1765,6.9346,7.0905,2706600.0],["2005-05-05",7.0905,7.1227,6.9346,6.9722,2346000.0],["2005-05-06",6.9776,7.0367,6.9023,6.9883,1431000.0],["2005-05-09",6.9937,7.1711,6.9453,7.1604,1836500.0],["2005-05-10",7.0744,7.1765,7.069,7.1335,1913300.0],["2005-05-11",7.1335,7.1389,7.0367,7.112,1344300.0],["2005-05-12",7.112,7.1765,6.9077,6.9615,2078900.0],["2005-05-13",6.9883,7.0421,6.5959,6.8647,4750400.0],["2005-05-16",6.8647,6.94,6.8217,6.9131,1643900.0],["2005-05-17",6.8755,7.0475,6.854,7.0367,1547400.0],["2005-05-18",7.0959,7.0959,6.9077,6.9507,2942400.0],["2005-05-19",6.9883,7.1174,6.9561,7.0636,1906300.0],["2005-05-20",7.0636,7.0744,6.9776,7.0367,1311500.0],["2005-05-23",7.0529,7.1012,6.9507,7.0045,1619800.0],["2005-05-24",7.0152,7.1442,7.0098,7.1066,1379500.0],["2005-05-25",7.1174,7.1926,7.026,7.1012,1034600.0],["2005-05-26",7.0959,7.1765,7.0797,7.1227,801200.0],["2005-05-27",7.0959,7.1819,7.0851,7.112,1259400.0],["2005-05-31",7.112,7.2303,7.026,7.112,2284900.0],["2005-06-01",7.1227,7.3915,7.0905,7.3378,4132200.0],["2005-06-02",7.3646,7.4453,7.1174,7.3001,3536200.0],["2005-06-03",7.284,7.3915,7.2679,7.3861,2981900.0],["2005-06-06",7.628,7.7571,7.5367,7.6979,4323200.0],["2005-06-07",7.5528,7.6657,7.5367,7.5797,2879300.0],["2005-06-08",7.5904,7.7194,7.5904,7.628,2134200.0],["2005-06-09",7.6065,7.7141,7.5958,7.6979,1212100.0],["2005-06-10",7.6818,7.7571,7.6173,7.7087,2003300.0],["2005-06-13",7.6764,7.7087,7.6065,7.6872,2196300.0],["2005-06-14",7.6603,7.7356,7.6119,7.6872,1268500.0],["2005-06-15",7.6764,7.7356,7.5635,7.7302,1849300.0],["2005-06-16",7.7356,7.7786,7.7033,7.7732,2469200.0],["2005-06-17",7.8431,7.8861,7.7409,7.8323,2070300.0],["2005-06-20",7.7786,7.8915,7.6979,7.8216,1826100.0],["2005-06-21",7.8162,8.0097,7.7786,7.956,2857100.0],["2005-06-22",7.956,8.042,7.913,8.0151,4567800.0],["2005-06-23",8.0097,8.1764,7.9828,8.0527,5441200.0],["2005-06-24",8.0205,8.2194,7.7947,8.085,8310200.0],["2005-06-27",8.1495,8.2301,8.0527,8.1495,2274700.0],["2005-06-28",8.1656,8.1871,8.1065,8.1387,2141000.0],["2005-06-29",8.1387,8.1549,8.0796,8.1441,1511500.0],["2005-06-30",8.1441,8.1871,8.0904,8.0957,1538600.0],["2005-07-01",8.128,8.1441,8.0581,8.1172,1174700.0],["2005-07-05",8.0904,8.171,8.0312,8.1495,4017900.0],["2005-07-06",8.1656,8.2355,8.1441,8.1979,3768600.0],["2005-07-07",8.1226,8.2785,8.1226,8.2194,2374700.0],["2005-07-08",8.2462,8.3269,8.1871,8.3161,2205600.0],["2005-07-11",8.3806,8.4989,8.3108,8.4021,2031300.0],["2005-07-12",8.386,8.4236,8.3215,8.386,1524700.0],["2005-07-13",8.386,8.4398,8.3538,8.4344,1926300.0],["2005-07-14",8.429,8.5204,8.3699,8.4129,2475400.0],["2005-07-15",8.386,8.4129,8.1979,8.3323,2158400.0],["2005-07-18",8.2893,8.3538,8.1441,8.2624,1451900.0],["2005-07-19",8.2785,8.3054,8.2194,8.257,1305300.0],["2005-07-20",8.2355,8.2946,8.1495,8.1979,1821200.0],["2005-07-21",8.1871,8.2301,7.9936,8.0527,1609000.0],["2005-07-22",8.0635,8.2462,8.0258,8.2462,1291300.0],["2005-07-25",8.2624,8.4236,8.2624,8.3161,1526300.0],["2005-07-26",8.3484,8.472,8.3484,8.429,2172600.0],["2005-07-27",8.4666,8.4935,8.4398,8.4774,1937700.0],["2005-07-28",8.4935,8.5204,8.4559,8.4828,1034400.0],["2005-07-29",8.4935,8.601,8.4451,8.515,945800.0],["2005-08-01",8.5312,8.5365,8.3645,8.429,2385200.0],["2005-08-02",8.4451,8.601,8.429,8.5903,2200500.0],["2005-08-03",8.5957,8.6924,8.5742,8.6548,1906800.0],["2005-08-04",8.8698,8.8698,8.515,8.6494,3231800.0],["2005-08-05",8.644,8.6763,8.4021,8.4559,1398700.0],["2005-08-08",8.4559,8.5419,8.1817,8.1871,1535000.0],["2005-08-09",8.2086,8.386,8.2086,8.343,2271900.0],["2005-08-10",8.3968,8.5419,8.386,8.5258,1527500.0],["2005-08-11",8.5258,8.558,8.3323,8.4774,1567800.0],["2005-08-12",8.4505,8.5043,8.3699,8.4236,1077200.0],["2005-08-15",8.4398,8.4613,8.3484,8.3699,1153500.0],["2005-08-16",8.4021,8.4505,8.2785,8.2893,1460500.0],["2005-08-17",8.2946,8.3699,8.2086,8.2946,984800.0],["2005-08-18",8.0581,8.4613,7.8431,8.3806,1935200.0],["2005-08-19",8.472,8.644,8.4236,8.6279,3314200.0],["2005-08-22",8.6279,8.6763,8.558,8.601,2446000.0],["2005-08-23",8.601,8.6333,8.4774,8.558,1231500.0],["2005-08-24",8.5688,8.6548,8.4667,8.4935,1340200.0],["2005-08-25",8.5473,8.601,8.472,8.5903,1223500.0],["2005-08-26",8.6118,8.6494,8.5312,8.6064,2303600.0],["2005-08-29",8.5365,8.601,8.4882,8.601,1064800.0],["2005-08-30",8.5849,8.6387,8.4613,8.5634,1077900.0],["2005-08-31",8.5419,8.6602,8.5097,8.6548,1650300.0],["2005-09-01",8.6602,8.7086,8.5795,8.7032,1048800.0],["2005-09-02",8.7032,8.7301,8.6333,8.644,839600.0],["2005-09-06",8.7193,8.7301,8.6064,8.7032,1838600.0],["2005-09-07",8.6871,8.8429,8.6709,8.8268,2344600.0],["2005-09-08",8.8107,8.929,8.7354,8.7408,1817400.0],["2005-09-09",8.7838,8.9881,8.7838,8.9827,2122900.0],["2005-09-12",8.9773,8.9773,8.8537,8.9128,1431300.0],["2005-09-13",8.9128,8.9343,8.7623,8.8322,1806400.0],["2005-09-14",8.8429,8.9451,8.8107,8.8752,1802700.0],["2005-09-15",8.929,9.0311,8.8913,8.9343,749400.0],["2005-09-16",8.9827,9.0042,8.9021,8.9128,1413700.0],["2005-09-19",8.8859,8.8859,8.644,8.6763,1825900.0],["2005-09-20",8.6978,8.8214,8.6387,8.6548,1501000.0],["2005-09-21",8.6387,8.7301,8.5043,8.6172,1232300.0],["2005-09-22",8.5849,8.6279,8.4183,8.4935,989800.0],["2005-09-23",8.5204,8.6118,8.4398,8.4882,1065400.0],["2005-09-26",8.5473,8.601,8.4935,8.515,1363500.0],["2005-09-27",8.558,8.6225,8.429,8.6064,1273500.0],["2005-09-28",8.687,8.7892,8.6548,8.6763,1911200.0],["2005-09-29",8.6978,8.8376,8.6602,8.8161,1434500.0],["2005-09-30",8.8322,8.9021,8.8214,8.8429,1142500.0],["2005-10-03",8.8161,8.9505,8.7623,8.8591,1047900.0],["2005-10-04",8.8591,8.9397,8.7247,8.7623,1569600.0],["2005-10-05",8.7462,8.7784,8.5365,8.5795,1774300.0],["2005-10-06",8.5527,8.6225,8.1979,8.3538,2006900.0],["2005-10-07",8.3484,8.4451,8.2946,8.3806,950600.0],["2005-10-10",8.4075,8.429,8.0581,8.1979,1192900.0],["2005-10-11",8.1925,8.3054,8.1387,8.2194,1838000.0],["2005-10-12",8.1925,8.3323,7.9828,8.0366,1140100.0],["2005-10-13",7.9613,8.0473,7.7947,7.9022,1436900.0],["2005-10-14",7.9452,8.0904,7.9452,8.0635,1316800.0],["2005-10-17",8.0635,8.2032,8.0366,8.1602,942500.0],["2005-10-18",8.1495,8.2462,7.9667,7.9882,1227100.0],["2005-10-19",7.9291,8.0474,7.8538,7.9828,1630400.0],["2005-10-20",8.0312,8.0635,7.6711,7.7409,2458600.0],["2005-10-21",7.7409,7.87,7.7194,7.7893,1921800.0],["2005-10-24",7.7463,7.9936,7.7409,7.9667,1533700.0],["2005-10-25",7.9667,8.042,7.8485,7.956,1176500.0],["2005-10-26",7.8753,7.956,7.8001,7.8323,1647800.0],["2005-10-27",7.8377,7.8861,7.6603,7.6872,1082900.0],["2005-10-28",7.6926,7.8915,7.6872,7.8861,1179500.0],["2005-10-31",7.8753,8.0635,7.8538,8.0151,1665500.0],["2005-11-01",7.6872,7.8162,7.3055,7.4722,6369300.0],["2005-11-02",7.413,7.4722,7.2625,7.4399,4663300.0],["2005-11-03",7.4399,7.5904,7.3754,7.5044,2246300.0],["2005-11-04",7.5259,7.6818,7.4292,7.4399,1748400.0],["2005-11-07",7.4775,7.5152,7.2948,7.4184,3025800.0],["2005-11-08",7.3646,7.3808,7.2518,7.3001,2192100.0],["2005-11-09",7.3163,7.4883,7.2625,7.4668,2705200.0],["2005-11-10",7.4453,7.4722,7.3378,7.4345,2309000.0],["2005-11-11",7.4184,7.4453,7.2786,7.3539,1188400.0],["2005-11-14",7.3539,7.3754,7.1872,7.2302,2477000.0],["2005-11-15",7.155,7.2625,7.0959,7.198,2593300.0],["2005-11-16",7.2141,7.3861,7.2034,7.3485,2141400.0],["2005-11-17",7.4453,7.4937,7.3485,7.4883,2684300.0],["2005-11-18",7.4883,7.4937,7.3754,7.4238,1992800.0],["2005-11-21",7.4937,7.4937,7.2571,7.413,2858800.0],["2005-11-22",7.4184,7.4614,7.3593,7.3969,1972100.0],["2005-11-23",7.3593,7.5259,7.3593,7.4883,4886300.0],["2005-11-25",7.499,7.5098,7.4775,7.5044,280600.0],["2005-11-28",7.4614,7.5044,7.3378,7.3915,1486000.0],["2005-11-29",7.3539,7.456,7.3378,7.3485,2492600.0],["2005-11-30",7.5528,7.5904,7.4399,7.5152,4846900.0],["2005-12-01",7.6012,7.628,7.5474,7.5743,3368900.0],["2005-12-02",7.5743,7.5904,7.5152,7.5474,3077300.0],["2005-12-05",7.542,7.6442,7.5205,7.6012,4111800.0],["2005-12-06",7.6173,7.6495,7.5044,7.5205,4207200.0],["2005-12-07",7.4937,7.5582,7.456,7.5367,2830500.0],["2005-12-08",7.5205,7.5904,7.5098,7.585,1803600.0],["2005-12-09",7.6227,7.6926,7.5635,7.6549,1657600.0],["2005-12-12",7.7141,7.7409,7.6012,7.6603,2412600.0],["2005-12-13",7.6442,7.7302,7.6442,7.7141,1937200.0],["2005-12-14",7.7302,7.7947,7.6549,7.7033,2978400.0],["2005-12-15",7.6979,7.8216,7.6603,7.7356,2335800.0],["2005-12-16",7.9291,7.999,7.8753,7.9721,4574300.0],["2005-12-19",8.0151,8.0527,7.8216,7.8269,2717800.0],["2005-12-20",7.8269,7.8968,7.7409,7.8538,5609600.0],["2005-12-21",7.9775,7.9775,7.7624,7.8216,3170600.0],["2005-12-22",7.8646,7.9398,7.7732,7.9345,3939500.0],["2005-12-23",7.8968,7.9667,7.8915,7.9291,1342100.0],["2005-12-27",7.9291,7.9667,7.8753,7.8968,1337900.0],["2005-12-28",7.9291,7.956,7.6979,7.7624,1926300.0],["2005-12-29",7.7409,7.8108,7.7087,7.7194,1648100.0],["2005-12-30",7.6926,7.8269,7.6603,7.8001,989600.0],["2006-01-03",7.8323,7.8484,7.6926,7.8216,3945000.0],["2006-01-04",7.8538,7.8538,7.7087,7.7839,2873100.0],["2006-01-05",7.7517,7.8108,7.7356,7.7463,3204600.0],["2006-01-06",7.7839,7.8807,7.7732,7.8592,2569700.0],["2006-01-09",7.8431,7.8753,7.7678,7.8108,1367300.0],["2006-01-10",7.7571,7.8484,7.7463,7.8216,1180100.0],["2006-01-11",7.8431,7.8538,7.7356,7.8001,1402300.0],["2006-01-12",7.7732,7.9452,7.7409,7.9291,2463400.0],["2006-01-13",7.9291,7.9775,7.9237,7.956,1202600.0],["2006-01-17",7.956,8.1226,7.9345,8.1011,2412400.0],["2006-01-18",8.0205,8.1387,8.0151,8.0312,1657900.0],["2006-01-19",8.0151,8.0904,7.999,8.0473,1559300.0],["2006-01-20",8.0635,8.1119,8.0312,8.0635,1421000.0],["2006-01-23",8.0473,8.0904,8.042,8.0635,1510500.0],["2006-01-24",8.1065,8.1979,8.0796,8.1817,2166000.0],["2006-01-25",8.1764,8.2032,7.999,8.0258,2561700.0],["2006-01-26",8.0635,8.0904,7.9076,7.9667,1486800.0],["2006-01-27",7.9452,7.9936,7.87,7.956,1703800.0],["2006-01-30",7.9291,7.956,7.8269,7.8377,1790000.0],["2006-01-31",7.8054,7.8646,7.7517,7.7786,2120600.0],["2006-02-01",7.7732,7.8269,7.6979,7.7839,2086500.0],["2006-02-02",7.7786,7.7947,7.5528,7.6764,3835500.0],["2006-02-03",7.6173,7.7194,7.5313,7.6657,1398900.0],["2006-02-06",7.628,7.6549,7.5797,7.6173,1720800.0],["2006-02-07",7.6334,7.7087,7.6119,7.6603,1675200.0],["2006-02-08",7.6603,7.6764,7.5689,7.6173,2104900.0],["2006-02-09",7.6442,7.7248,7.585,7.6764,1032600.0],["2006-02-10",7.6711,7.7463,7.6334,7.6979,1207800.0],["2006-02-13",7.6711,7.7248,7.5958,7.6065,913000.0],["2006-02-14",7.5904,7.6227,7.4614,7.6173,1711900.0],["2006-02-15",7.5904,7.6442,7.5098,7.5797,1487600.0],["2006-02-16",7.5904,7.7409,7.5904,7.7087,2119300.0],["2006-02-17",7.7141,7.8431,7.6979,7.8269,1681100.0],["2006-02-21",7.87,7.9506,7.8323,7.9237,1977400.0],["2006-02-22",7.9022,7.9076,7.7409,7.87,1697300.0],["2006-02-23",7.7893,7.8485,7.6764,7.7248,3232800.0],["2006-02-24",7.7141,7.7624,7.6173,7.6495,2106500.0],["2006-02-27",7.6495,7.6872,7.5743,7.5958,1524700.0],["2006-02-28",7.5582,7.6012,7.5044,7.5689,3101600.0],["2006-03-01",7.5528,7.6711,7.5313,7.6334,2472500.0],["2006-03-02",7.5797,7.6495,7.5582,7.6065,1536200.0],["2006-03-03",7.5474,7.7033,7.5152,7.6012,1677200.0],["2006-03-06",7.5904,7.6012,7.327,7.3646,2445100.0],["2006-03-07",7.3109,7.3754,7.2464,7.327,2199700.0],["2006-03-08",7.327,7.3324,7.1012,7.1926,3328200.0],["2006-03-09",7.2195,7.3861,7.1819,7.3539,2234900.0],["2006-03-10",7.3539,7.4238,7.3431,7.3593,2100000.0],["2006-03-13",7.3593,7.5313,7.3539,7.499,1272700.0],["2006-03-14",7.4668,7.5044,7.4184,7.499,1438400.0],["2006-03-15",7.4937,7.4937,7.3431,7.4184,2443300.0],["2006-03-16",7.4614,7.4668,7.4184,7.4668,1660200.0],["2006-03-17",7.5474,7.5474,7.4076,7.4453,3124500.0],["2006-03-20",7.4345,7.4668,7.3001,7.3216,1228900.0],["2006-03-21",7.284,7.3378,7.1819,7.2302,906300.0],["2006-03-22",7.2141,7.3109,7.1711,7.3055,1051800.0],["2006-03-23",7.2679,7.2733,7.1604,7.2034,1738900.0],["2006-03-24",7.2141,7.2141,7.0797,7.1604,3448200.0],["2006-03-27",7.1496,7.155,6.9561,7.0152,3515100.0],["2006-03-28",6.9991,7.1174,6.9776,7.0206,2067400.0],["2006-03-29",7.026,7.1066,7.0045,7.0529,1394500.0],["2006-03-30",7.0206,7.0905,6.9722,6.9937,1408000.0],["2006-03-31",6.9722,7.0045,6.9185,6.9615,1601800.0],["2006-04-03",6.9668,7.0959,6.9561,6.9937,2012900.0],["2006-04-04",6.9883,7.1012,6.9453,7.0797,1922900.0],["2006-04-05",7.0636,7.1012,6.9883,7.0582,1592200.0],["2006-04-06",7.0636,7.0797,6.9615,6.9776,1967200.0],["2006-04-07",7.0045,7.0152,6.8486,6.94,3338900.0],["2006-04-10",6.94,6.9883,6.8916,6.9185,1569800.0],["2006-04-11",6.8808,6.9346,6.7464,6.7518,1798500.0],["2006-04-12",6.9561,7.0367,6.897,7.0098,4159500.0],["2006-04-13",7.0098,7.1174,6.983,7.0421,2645600.0],["2006-04-17",7.026,7.0636,6.9507,6.9507,1827100.0],["2006-04-18",6.9507,7.1442,6.94,7.112,2241600.0],["2006-04-19",7.1066,7.198,7.0959,7.1604,1661000.0],["2006-04-20",7.1819,7.3378,7.1604,7.2894,2238900.0],["2006-04-21",7.3378,7.3431,7.1711,7.2948,2051300.0],["2006-04-24",7.4722,7.499,7.2894,7.3431,2067800.0],["2006-04-25",7.327,7.327,7.1389,7.155,1613400.0],["2006-04-26",7.1872,7.2087,7.1174,7.1389,967000.0],["2006-04-27",6.9883,7.241,6.9615,7.1711,1928200.0],["2006-04-28",7.1281,7.2141,7.0744,7.1604,1489200.0],["2006-05-01",7.1872,7.2302,7.026,7.1227,1934000.0],["2006-05-02",7.1227,7.1765,7.0421,7.1442,1657600.0],["2006-05-03",6.8808,7.0421,6.7626,6.8862,7102300.0],["2006-05-04",6.897,7.0314,6.8755,6.9346,3256600.0],["2006-05-05",6.9615,7.1227,6.9615,7.0582,2796300.0],["2006-05-08",7.0045,7.0367,6.854,6.8916,2037800.0],["2006-05-09",6.8916,6.8916,6.7787,6.7948,1446100.0],["2006-05-10",6.7787,6.897,6.7787,6.8916,1969700.0],["2006-05-11",6.8701,6.8808,6.7196,6.8163,1662900.0],["2006-05-12",6.8271,6.8324,6.7142,6.7249,1756600.0],["2006-05-15",6.6873,6.7787,6.6389,6.6981,2560000.0],["2006-05-16",6.6873,6.8002,6.6282,6.7303,3407500.0],["2006-05-17",6.7196,6.7841,6.6927,6.7034,3391800.0],["2006-05-18",6.6819,6.9185,6.4992,6.8432,3284900.0],["2006-05-19",6.8862,6.9561,6.8271,6.9453,2676200.0],["2006-05-22",6.8862,6.94,6.7948,6.8701,2972600.0],["2006-05-23",6.8701,6.8701,6.7733,6.8325,3049000.0],["2006-05-24",6.8271,6.8486,6.7303,6.8056,1735100.0],["2006-05-25",6.8271,6.8486,6.7841,6.8217,1586900.0],["2006-05-26",6.8647,6.9292,6.8109,6.8916,1097200.0],["2006-05-30",6.8593,6.9453,6.854,6.8916,1275700.0],["2006-05-31",6.9185,7.026,6.8432,6.9023,2183200.0],["2006-06-01",6.8109,6.9776,6.8109,6.9615,1294000.0],["2006-06-02",6.9453,7.0098,6.8486,6.9991,1385100.0],["2006-06-05",6.9722,7.0152,6.9185,6.9292,1803700.0],["2006-06-06",6.9292,6.9937,6.8486,6.9722,1917500.0],["2006-06-07",6.9883,7.0636,6.9346,6.9507,1791900.0],["2006-06-08",6.9292,6.9615,6.8755,6.9185,1890600.0],["2006-06-09",6.9023,6.9722,6.8593,6.94,1850700.0],["2006-06-12",6.9615,7.0206,6.9185,6.9453,1419100.0],["2006-06-13",6.9453,7.0098,6.8432,6.8432,3119800.0],["2006-06-14",6.8271,6.8486,6.7196,6.8056,2425700.0],["2006-06-15",6.8217,6.9776,6.7948,6.8808,3033800.0],["2006-06-16",6.9023,6.9453,6.8755,6.9077,2011400.0],["2006-06-19",6.9561,6.9561,6.8271,6.854,1124400.0],["2006-06-20",6.8862,6.9292,6.8109,6.8271,1429700.0],["2006-06-21",6.9615,6.9883,6.8755,6.9077,2070800.0],["2006-06-22",6.8808,6.9077,6.8271,6.9023,1034300.0],["2006-06-23",6.8916,6.9023,6.8056,6.8271,1341400.0],["2006-06-26",6.8217,6.8808,6.8056,6.8701,837900.0],["2006-06-27",6.8755,6.9238,6.8056,6.8325,1207900.0],["2006-06-28",6.8486,6.8593,6.7787,6.7948,1172500.0],["2006-06-29",6.8271,6.8916,6.7679,6.8808,1382000.0],["2006-06-30",6.897,6.9883,6.8755,6.9561,1765000.0],["2006-07-03",6.9883,7.1012,6.9453,7.0851,643300.0],["2006-07-05",7.026,7.0744,6.9776,6.9937,983300.0],["2006-07-06",6.9883,7.0367,6.9185,6.9453,1058400.0],["2006-07-07",6.9453,7.0367,6.9453,6.9937,1918800.0],["2006-07-10",7.0098,7.1012,7.0098,7.0582,1536700.0],["2006-07-11",7.0475,7.1765,7.0421,7.1335,1248000.0],["2006-07-12",7.1281,7.2087,7.1066,7.1227,2246400.0],["2006-07-13",7.0905,7.2034,7.0851,7.1335,1713900.0],["2006-07-14",7.1066,7.1442,7.0045,7.0582,1597000.0],["2006-07-17",7.026,7.0797,7.0098,7.0475,1064800.0],["2006-07-18",7.0475,7.2141,7.0475,7.1872,1890900.0],["2006-07-19",7.2141,7.2518,7.155,7.2464,1545200.0],["2006-07-20",7.241,7.3861,7.2303,7.3808,2090600.0],["2006-07-21",7.4076,7.4238,7.3324,7.3808,1512400.0],["2006-07-24",7.3861,7.4399,7.3431,7.3861,934600.0],["2006-07-25",7.4399,7.5958,7.413,7.5152,3749300.0],["2006-07-26",7.5367,7.6496,7.4453,7.6012,1913000.0],["2006-07-27",7.5958,7.6334,7.4614,7.4775,1307400.0],["2006-07-28",7.5205,7.5797,7.499,7.5743,1152100.0],["2006-07-31",7.5205,7.5689,7.4937,7.5313,932400.0],["2006-08-01",7.5259,7.6227,7.4937,7.5958,1351200.0],["2006-08-02",7.6173,7.6657,7.4614,7.5205,2180400.0],["2006-08-03",7.413,7.542,7.3378,7.4238,4423600.0],["2006-08-04",7.4775,7.5689,7.456,7.5259,2516100.0],["2006-08-07",7.5205,7.5582,7.4883,7.4937,1602000.0],["2006-08-08",7.5098,7.5689,7.4775,7.4937,885800.0],["2006-08-09",7.5367,7.628,7.5098,7.5152,903400.0],["2006-08-10",7.5044,7.5474,7.4507,7.5474,1161300.0],["2006-08-11",7.5152,7.5635,7.5044,7.542,1677100.0],["2006-08-14",7.5743,7.5958,7.5205,7.5635,2108100.0],["2006-08-15",7.6173,7.6657,7.5635,7.5904,3159100.0],["2006-08-16",7.628,7.6496,7.5152,7.5152,1677100.0],["2006-08-17",7.5152,7.585,7.4775,7.5582,2031700.0],["2006-08-18",7.5689,7.6496,7.5528,7.6227,1787500.0],["2006-08-21",7.6012,7.6764,7.5958,7.6711,2478400.0],["2006-08-22",7.6764,7.6926,7.6227,7.6442,1498000.0],["2006-08-23",7.6549,7.6926,7.6012,7.6603,1630800.0],["2006-08-24",7.6872,7.7141,7.6496,7.6926,1524800.0],["2006-08-25",7.6764,7.7517,7.6657,7.6818,1165200.0],["2006-08-28",7.6872,7.8054,7.6495,7.7839,1053500.0],["2006-08-29",7.7839,7.8485,7.7302,7.8108,1106500.0],["2006-08-30",7.8001,7.8269,7.7571,7.7571,1654800.0],["2006-08-31",7.7409,7.9076,7.7409,7.87,3364700.0],["2006-09-01",7.8861,7.9613,7.8538,7.9398,1176900.0],["2006-09-05",7.9022,8.0097,7.9022,7.9506,1890300.0],["2006-09-06",7.9452,7.9506,7.8377,7.8753,1351200.0],["2006-09-07",7.8753,7.9022,7.8054,7.8054,926200.0],["2006-09-08",7.8431,7.8484,7.7893,7.8054,982100.0],["2006-09-11",7.8108,7.8269,7.7463,7.8108,949800.0],["2006-09-12",7.8323,7.8323,7.7302,7.7571,801600.0],["2006-09-13",7.7678,7.7893,7.7141,7.7624,598200.0],["2006-09-14",7.7248,7.8162,7.7087,7.7194,953900.0],["2006-09-15",7.7517,7.8054,7.7141,7.7624,990300.0],["2006-09-18",7.7839,7.7893,7.6442,7.6603,1227900.0],["2006-09-19",7.6603,7.6926,7.6281,7.6603,923400.0],["2006-09-20",7.6603,7.7033,7.628,7.6334,1086800.0],["2006-09-21",7.6227,7.7194,7.6065,7.6495,757600.0],["2006-09-22",7.6549,7.6872,7.6173,7.6442,523100.0],["2006-09-25",7.6334,7.7678,7.6065,7.6979,923000.0],["2006-09-26",7.6764,7.7087,7.5958,7.6442,1429600.0],["2006-09-27",7.6388,7.7947,7.6173,7.7786,2659600.0],["2006-09-28",7.7947,7.8592,7.7678,7.7893,804700.0],["2006-09-29",7.7893,7.8269,7.7517,7.7624,498900.0],["2006-10-02",7.7624,7.8538,7.7624,7.8216,1019500.0],["2006-10-03",7.8377,7.9936,7.8162,7.9613,1647100.0],["2006-10-04",7.9398,8.0043,7.9183,7.9936,836800.0],["2006-10-05",7.9452,8.0097,7.8915,7.956,1699900.0],["2006-10-06",7.956,7.9828,7.8323,7.913,3127000.0],["2006-10-09",7.9022,7.9237,7.8646,7.9022,702700.0],["2006-10-10",7.8915,7.9775,7.87,7.9398,1628100.0],["2006-10-11",7.9452,8.0366,7.913,8.0097,2212900.0],["2006-10-12",8.0043,8.0635,7.9882,8.0258,1225100.0],["2006-10-13",8.0043,8.042,7.9237,7.9775,1660800.0],["2006-10-16",7.9936,8.0689,7.9775,8.0581,1962600.0],["2006-10-17",8.0312,8.1387,8.0097,8.1334,2421000.0],["2006-10-18",8.1334,8.1764,8.085,8.1119,2087600.0],["2006-10-19",8.0957,8.1871,8.0796,8.1495,3164400.0],["2006-10-20",8.1817,8.1979,8.1065,8.1979,1457700.0],["2006-10-23",8.1764,8.1925,8.1119,8.1871,1957600.0],["2006-10-24",8.171,8.1871,8.085,8.171,1133900.0],["2006-10-25",8.1925,8.2624,8.1656,8.2301,1908400.0],["2006-10-26",8.2247,8.2301,8.1495,8.171,959500.0],["2006-10-27",8.171,8.1764,8.1226,8.128,851500.0],["2006-10-30",8.1441,8.1602,8.0742,8.0957,737700.0],["2006-10-31",8.0742,8.1011,7.9398,8.0043,2630600.0],["2006-11-01",8.0097,8.0689,7.9237,7.9775,2661200.0],["2006-11-02",7.9828,8.0957,7.956,8.0742,1758100.0],["2006-11-03",8.0635,8.1119,8.0151,8.0527,1687700.0],["2006-11-06",8.042,8.0796,7.9936,8.0473,1447500.0],["2006-11-07",8.0312,8.0635,7.9667,8.0205,1488600.0],["2006-11-08",8.0043,8.1226,7.9882,8.1065,1084900.0],["2006-11-09",8.0957,8.2678,8.0957,8.1925,3756500.0],["2006-11-10",8.1656,8.2032,8.1602,8.1979,857000.0],["2006-11-13",8.1871,8.2086,8.1549,8.1656,1263700.0],["2006-11-14",8.1817,8.2086,8.1549,8.1925,1590200.0],["2006-11-15",8.171,8.2086,8.128,8.1334,1000200.0],["2006-11-16",8.1441,8.214,8.1441,8.171,1142100.0],["2006-11-17",8.1656,8.2086,8.1549,8.1979,1069700.0],["2006-11-20",8.171,8.2086,8.1334,8.1656,1150600.0],["2006-11-21",8.1441,8.2032,8.1441,8.1979,907500.0],["2006-11-22",8.1979,8.214,8.171,8.1871,1074800.0],["2006-11-24",8.1602,8.2301,8.1334,8.2032,388800.0],["2006-11-27",8.1656,8.2086,8.0312,8.0581,1474400.0],["2006-11-28",8.0527,8.4667,8.0527,8.4129,6025200.0],["2006-11-29",8.429,8.7354,8.4075,8.6118,4147000.0],["2006-11-30",8.6064,8.7354,8.5849,8.7139,1897600.0],["2006-12-01",8.7354,8.7946,8.601,8.687,1965400.0],["2006-12-04",8.7032,8.8214,8.6924,8.7946,898500.0],["2006-12-05",8.7892,8.8376,8.7623,8.8214,741500.0],["2006-12-06",8.8214,8.9021,8.7623,8.7892,1722800.0],["2006-12-07",8.7892,8.7999,8.6064,8.6064,1528800.0],["2006-12-08",8.5742,8.7032,8.5634,8.6655,1381100.0],["2006-12-11",8.6387,8.7139,8.6387,8.6978,735800.0],["2006-12-12",8.7086,8.7892,8.6817,8.7462,917000.0],["2006-12-13",8.7677,8.7731,8.7086,8.7301,1358000.0],["2006-12-14",8.7408,8.8483,8.7247,8.8268,1270200.0],["2006-12-15",8.8698,8.9666,8.8376,8.9666,2268100.0],["2006-12-18",8.9666,8.9773,8.8644,8.8913,1547000.0],["2006-12-19",8.8913,8.9827,8.8591,8.9343,1504600.0],["2006-12-20",8.9666,8.9935,8.9343,8.9505,1236700.0],["2006-12-21",8.9505,8.9935,8.9075,8.9827,1722200.0],["2006-12-22",8.9505,8.9881,8.9021,8.9827,674100.0],["2006-12-26",8.9773,9.0687,8.9666,9.0257,631800.0],["2006-12-27",9.0418,9.1332,9.015,9.1117,980500.0],["2006-12-28",9.1279,9.1386,9.015,9.0311,916800.0],["2006-12-29",9.0042,9.0365,8.9505,8.9773,1033900.0],["2007-01-03",9.0096,9.0633,8.9505,9.0365,2915800.0],["2007-01-04",9.0096,9.0741,8.9558,8.9988,1271100.0],["2007-01-05",8.9505,8.972,8.8268,8.8537,3123700.0],["2007-01-08",8.8322,8.8967,8.7731,8.8161,1250600.0],["2007-01-09",8.8053,8.8483,8.7086,8.7623,5225200.0],["2007-01-10",8.7354,8.7677,8.6602,8.6817,1366700.0],["2007-01-11",8.6494,8.7623,8.6118,8.6655,2164900.0],["2007-01-12",8.6387,8.6871,8.5903,8.601,1213000.0],["2007-01-16",8.6279,8.6978,8.601,8.6655,1143700.0],["2007-01-17",8.644,8.7139,8.6279,8.6978,1611300.0],["2007-01-18",8.7247,8.7677,8.6709,8.6924,1928100.0],["2007-01-19",8.7301,8.7301,8.6817,8.7247,1129500.0],["2007-01-22",8.7408,8.7838,8.6817,8.7139,1213600.0],["2007-01-23",8.7193,8.7408,8.6709,8.7354,1755300.0],["2007-01-24",8.7354,8.8806,8.7193,8.8644,1184900.0],["2007-01-25",8.8698,8.9397,8.8268,8.886,1379000.0],["2007-01-26",8.8967,9.0096,8.8537,8.9827,2203200.0],["2007-01-29",8.9666,9.015,8.929,8.9935,1700500.0],["2007-01-30",9.0311,9.0526,8.9612,8.9827,1869700.0],["2007-01-31",8.9881,9.0257,8.9128,8.972,1777400.0],["2007-02-01",8.9773,9.1279,8.9397,9.0848,2459500.0],["2007-02-02",9.1117,9.1494,9.0418,9.0848,4097200.0],["2007-02-05",9.0956,9.2358,9.0741,9.1873,4566700.0],["2007-02-06",9.4191,9.5701,9.3544,9.5054,4850000.0],["2007-02-07",9.1765,9.8451,9.1765,9.5,1617900.0],["2007-02-08",9.4623,9.5485,9.4623,9.527,1540500.0],["2007-02-09",9.5377,9.5647,9.349,9.4461,2923000.0],["2007-02-12",9.3544,9.5377,9.2843,9.4623,1089300.0],["2007-02-13",9.651,9.651,9.403,9.527,1566200.0],["2007-02-14",9.5216,9.6132,9.4623,9.5054,1677600.0],["2007-02-15",9.5,9.5108,9.376,9.4407,1821600.0],["2007-02-16",9.4515,9.4838,9.3652,9.4461,1833900.0],["2007-02-20",9.4461,9.5324,9.3706,9.4892,2265600.0],["2007-02-21",9.4299,9.5431,9.3113,9.5054,3090800.0],["2007-02-22",9.5054,9.6887,9.4353,9.5809,2997200.0],["2007-02-23",9.6186,9.7049,9.4838,9.651,2374400.0],["2007-02-26",9.8882,9.8882,9.6941,9.8181,3065600.0],["2007-02-27",9.3922,9.9259,9.1657,9.4245,3522300.0],["2007-02-28",9.2736,9.5054,9.2628,9.4083,5374700.0],["2007-03-01",9.3976,9.4892,9.2897,9.3868,2409300.0],["2007-03-02",9.3544,9.3598,9.1873,9.2035,3165400.0],["2007-03-05",9.0848,9.2574,9.0633,9.0902,2349200.0],["2007-03-06",9.0902,9.3005,9.0687,9.2736,2199500.0],["2007-03-07",9.2358,9.3814,9.2035,9.2628,1649800.0],["2007-03-08",9.2951,9.376,9.2412,9.2736,1647500.0],["2007-03-09",9.3275,9.3544,9.2196,9.3221,1158700.0],["2007-03-12",9.2682,9.3221,9.1657,9.2789,2806500.0],["2007-03-13",9.2789,9.3706,9.1118,9.1172,1883200.0],["2007-03-14",9.1226,9.2196,9.0202,9.1603,3145700.0],["2007-03-15",9.1603,9.3059,9.1064,9.252,1175200.0],["2007-03-16",9.2897,9.3059,9.1657,9.1819,1678800.0],["2007-03-19",9.1873,9.3005,9.1711,9.2682,1348500.0],["2007-03-20",9.2789,9.3814,9.2089,9.3814,1928100.0],["2007-03-21",9.3976,9.5647,9.3436,9.5108,2176000.0],["2007-03-22",9.4838,9.5108,9.3976,9.4461,1533100.0],["2007-03-23",9.4191,9.5539,9.403,9.5377,1373300.0],["2007-03-26",9.4946,9.5971,9.403,9.5809,1507700.0],["2007-03-27",9.5701,9.6456,9.5054,9.6294,1105300.0],["2007-03-28",9.3706,9.6618,9.3706,9.6078,1923800.0],["2007-03-29",9.349,9.6779,9.349,9.6294,1980200.0],["2007-03-30",9.6186,9.6725,9.4838,9.5971,3225700.0],["2007-04-02",9.624,9.8289,9.5809,9.8181,3591800.0],["2007-04-03",9.8505,9.9044,9.775,9.8451,2191000.0],["2007-04-04",9.8612,9.8828,9.7265,9.7372,1010500.0],["2007-04-05",9.7426,9.8019,9.6995,9.7804,1117200.0],["2007-04-09",9.775,9.8397,9.7696,9.7912,919000.0],["2007-04-10",9.8073,9.8666,9.7049,9.8451,1309900.0],["2007-04-11",9.8612,9.9152,9.7426,9.8882,2336900.0],["2007-04-12",9.8882,9.9205,9.748,9.8559,2428300.0],["2007-04-13",9.8397,9.9259,9.8181,9.872,1746400.0],["2007-04-16",9.8666,9.9259,9.8451,9.9259,1516100.0],["2007-04-17",9.9205,9.9799,9.9044,9.9799,1624800.0],["2007-04-18",9.9529,10.0877,9.9205,10.0338,2995400.0],["2007-04-19",10.0068,10.1093,9.9259,10.0769,1760900.0],["2007-04-20",10.147,10.2279,10.0338,10.0985,3477400.0],["2007-04-23",10.5406,10.5406,10.0607,10.0985,1313300.0],["2007-04-24",9.8666,10.1686,9.8666,10.0661,2780500.0],["2007-04-25",10.1254,10.2387,10.0823,10.2063,1430000.0],["2007-04-26",10.0284,10.1955,10.0284,10.0823,1913500.0],["2007-04-27",10.4435,10.4435,9.9529,9.9906,1559100.0],["2007-04-30",9.9637,10.1362,9.9205,9.9852,2478900.0],["2007-05-01",10.2387,10.2387,9.8774,10.0284,2030300.0],["2007-05-02",9.9691,10.174,9.9259,10.1093,2121500.0],["2007-05-03",10.1092,10.1901,9.9637,10.1739,3360200.0],["2007-05-04",10.1901,10.244,10.0931,10.1416,3242900.0],["2007-05-07",10.1039,10.2171,10.0985,10.1847,2991100.0],["2007-05-08",10.1523,10.1901,10.055,10.0712,2086700.0],["2007-05-09",10.0334,10.0874,9.9847,10.0496,1530300.0],["2007-05-10",10.0172,10.055,9.909,9.909,2141700.0],["2007-05-11",9.909,9.9469,9.8496,9.9198,2109500.0],["2007-05-14",9.9361,10.1739,9.9144,10.0172,2921200.0],["2007-05-15",10.0334,10.1091,9.9847,10.0063,2093800.0],["2007-05-16",10.0009,10.0172,9.8766,9.882,2189600.0],["2007-05-17",10.028,10.0766,9.9901,10.0172,3172400.0],["2007-05-18",10.0172,10.1469,9.9793,10.1307,2021100.0],["2007-05-21",9.882,10.2064,9.882,10.2009,1800100.0],["2007-05-22",10.1901,10.2604,9.9361,10.1847,1821900.0],["2007-05-23",10.1901,10.201,9.9361,9.9577,1835100.0],["2007-05-24",9.9577,10.0172,9.7144,9.7306,3628600.0],["2007-05-25",9.7415,9.8117,9.5468,9.6712,2097100.0],["2007-05-29",9.655,9.882,9.6279,9.7198,2457200.0],["2007-05-30",9.7144,9.855,9.6333,9.8279,1910400.0],["2007-05-31",9.8171,9.9685,9.8171,9.8658,2058500.0],["2007-06-01",9.8712,9.9901,9.8225,9.8658,1684100.0],["2007-06-04",9.8225,9.8658,9.7306,9.8171,1363600.0],["2007-06-05",9.7739,9.7793,9.6604,9.6766,1796600.0],["2007-06-06",9.6712,9.6766,9.4766,9.6279,5540800.0],["2007-06-07",9.2117,9.709,9.2117,9.309,4346500.0],["2007-06-08",9.309,9.4549,9.2603,9.3793,2229900.0],["2007-06-11",9.3793,9.4928,9.3684,9.4117,2857400.0],["2007-06-12",9.336,9.4009,9.2063,9.2657,2294900.0],["2007-06-13",9.2982,9.4549,9.2982,9.4549,1535300.0],["2007-06-14",9.4549,9.5793,9.4387,9.4712,1806200.0],["2007-06-15",9.5955,9.6604,9.4874,9.5414,2189200.0],["2007-06-18",9.5252,9.5685,9.309,9.363,2143200.0],["2007-06-19",9.2982,9.4495,9.2549,9.3847,2172900.0],["2007-06-20",9.4225,9.4603,9.1198,9.1252,3110200.0],["2007-06-21",9.0927,9.2009,9.0225,9.1846,2950300.0],["2007-06-22",9.1684,9.1846,8.9954,9.0711,2639800.0],["2007-06-25",9.0279,9.1792,8.9738,9.1144,3597100.0],["2007-06-26",9.1846,9.3522,9.1144,9.1576,3702300.0],["2007-06-27",9.0982,9.3036,9.0495,9.282,2878300.0],["2007-06-28",9.2441,9.3306,9.19,9.2387,1819000.0],["2007-06-29",9.3036,9.4063,9.2117,9.2982,3092400.0],["2007-07-02",9.3144,9.4603,9.3144,9.4549,3133500.0],["2007-07-03",9.4603,9.5685,9.4063,9.5144,1353100.0],["2007-07-05",9.4766,9.5631,9.3198,9.5036,1926900.0],["2007-07-06",9.4928,9.5144,9.3901,9.4603,2151700.0],["2007-07-09",9.4603,9.5468,9.4279,9.5036,1500800.0],["2007-07-10",9.4279,9.509,9.2982,9.2982,1932300.0],["2007-07-11",9.2928,9.363,9.2171,9.3144,1984000.0],["2007-07-12",9.3252,9.4225,9.2928,9.4225,2256500.0],["2007-07-13",9.4549,9.5522,9.3522,9.5414,2195600.0],["2007-07-16",9.509,9.5739,9.3468,9.363,2235000.0],["2007-07-17",9.3738,9.482,9.3306,9.4225,2288100.0],["2007-07-18",9.3468,9.5685,9.3414,9.536,2952200.0],["2007-07-19",9.5955,9.6928,9.5522,9.6766,1904600.0],["2007-07-20",9.6712,9.6874,9.4874,9.4874,1679700.0],["2007-07-23",9.6171,9.6712,9.4603,9.482,2299400.0],["2007-07-24",9.4712,9.5793,9.2603,9.2711,3192300.0],["2007-07-25",9.3468,9.3739,9.0657,9.1792,2943900.0],["2007-07-26",9.0711,9.1252,8.763,8.8819,3952800.0],["2007-07-27",8.8387,8.9198,8.6495,8.6495,4238100.0],["2007-07-30",8.6224,8.7954,8.5684,8.7792,2429100.0],["2007-07-31",8.8711,8.9468,8.7305,8.736,3640100.0],["2007-08-01",8.3467,8.8711,8.3197,8.8224,3224200.0],["2007-08-02",8.8224,8.9089,8.5846,8.8441,8890800.0],["2007-08-03",8.8549,8.8873,8.5143,8.5413,3342600.0],["2007-08-06",8.5792,8.7035,8.3197,8.6927,6993800.0],["2007-08-07",8.6386,8.9089,8.4981,8.8603,5604600.0],["2007-08-08",8.8766,9.2073,8.8115,8.9742,3820400.0],["2007-08-09",8.7844,8.9199,8.5241,8.5241,3587300.0],["2007-08-10",8.4753,8.6163,8.2964,8.4102,5526000.0],["2007-08-13",8.4102,8.8278,8.3668,8.6325,2456500.0],["2007-08-14",8.6759,8.703,8.4699,8.497,1897500.0],["2007-08-15",8.5187,8.7247,8.3452,8.394,2829900.0],["2007-08-16",8.3452,8.497,8.1228,8.4102,3503300.0],["2007-08-17",8.9633,8.9633,8.2909,8.6488,2463500.0],["2007-08-20",8.6325,8.7193,8.4319,8.5404,1698700.0],["2007-08-21",8.5349,8.638,8.4536,8.5512,1681300.0],["2007-08-22",8.5946,8.7518,8.5458,8.7356,2262200.0],["2007-08-23",8.8169,8.8874,8.7356,8.8549,2252300.0],["2007-08-24",8.8928,8.9687,8.7844,8.9633,1920500.0],["2007-08-27",8.9308,8.9525,8.6054,8.6217,2041000.0],["2007-08-28",8.5512,8.6868,8.4861,8.5404,1616200.0],["2007-08-29",8.5729,8.8115,8.5675,8.8061,1101700.0],["2007-08-30",8.6922,8.8278,8.6651,8.7247,1234800.0],["2007-08-31",8.8386,8.8983,8.7085,8.8494,1135100.0],["2007-09-04",8.7844,8.9687,8.7844,8.9362,1194900.0],["2007-09-05",8.9254,8.9362,8.7573,8.844,1024300.0],["2007-09-06",8.844,8.9037,8.6976,8.7627,1954700.0],["2007-09-07",8.6759,8.7464,8.5458,8.5946,2027300.0],["2007-09-10",8.6542,8.6814,8.5404,8.6163,1336500.0],["2007-09-11",8.6705,8.6705,8.5837,8.6488,1671800.0],["2007-09-12",8.5946,8.741,8.5404,8.6976,2962600.0],["2007-09-13",8.741,8.8061,8.7193,8.7573,2922500.0],["2007-09-14",8.703,8.8494,8.6705,8.8223,2388300.0],["2007-09-17",8.7356,8.7844,8.6597,8.7356,1442400.0],["2007-09-18",8.7518,8.8928,8.6976,8.8928,1566600.0],["2007-09-19",8.9579,9.0718,8.9037,9.0663,2020700.0],["2007-09-20",9.0067,9.1097,8.9145,8.9525,1686500.0],["2007-09-21",9.0772,9.0935,8.9525,9.0067,1811400.0],["2007-09-24",9.0284,9.0772,8.9362,8.9959,2386600.0],["2007-09-25",8.8928,9.1639,8.8874,9.126,2333200.0],["2007-09-26",9.2019,9.2453,9.0826,9.1314,1499400.0],["2007-09-27",9.1314,9.1911,9.0338,9.1748,1967300.0],["2007-09-28",9.1368,9.2561,9.0989,9.1206,2816700.0],["2007-10-01",9.0826,9.2832,9.0718,9.2073,1615800.0],["2007-10-02",9.1639,9.2182,9.0067,9.1423,3130000.0],["2007-10-03",9.1206,9.1911,9.1043,9.1585,2211900.0],["2007-10-04",9.1911,9.2182,9.0826,9.1585,1610700.0],["2007-10-05",9.1856,9.2507,9.1314,9.1531,1358800.0],["2007-10-08",9.0935,9.2182,9.0663,9.0718,785400.0],["2007-10-09",9.0935,9.1368,9.023,9.1097,1838600.0],["2007-10-10",9.1043,9.1206,9.0013,9.0338,1116400.0],["2007-10-11",9.0772,9.1368,8.9145,8.9687,2051500.0],["2007-10-12",8.9742,9.1206,8.9362,8.9904,1467200.0],["2007-10-15",8.9308,9.0121,8.7681,8.8223,1718400.0],["2007-10-16",8.8061,8.8928,8.7247,8.779,1634000.0],["2007-10-17",8.8603,8.8603,8.6759,8.7573,1468600.0],["2007-10-18",8.7085,8.8657,8.6922,8.8386,1749200.0],["2007-10-19",8.7735,8.9145,8.6922,8.7085,2725500.0],["2007-10-22",8.6217,8.7898,8.5946,8.7681,1701300.0],["2007-10-23",8.7898,8.844,8.7464,8.7898,1251900.0],["2007-10-24",8.8061,8.9091,8.7573,8.8928,1888900.0],["2007-10-25",8.9145,9.0175,8.8766,9.0013,2313700.0],["2007-10-26",9.0284,9.1748,8.9958,9.0718,4391500.0],["2007-10-29",9.0013,9.2019,9.0013,9.0392,2228100.0],["2007-10-30",8.9362,9.0718,8.9362,9.0175,2770400.0],["2007-10-31",8.985,9.2507,8.985,9.2019,2824000.0],["2007-11-01",9.2019,9.3375,9.0013,9.0609,2369000.0],["2007-11-02",9.1477,9.2019,8.9145,9.0392,3880200.0],["2007-11-05",8.9959,9.0826,8.9091,8.9796,4198500.0],["2007-11-06",8.9416,9.0392,8.9145,9.0392,2191400.0],["2007-11-07",8.8869,8.974,8.7945,8.7945,8112000.0],["2007-11-08",8.838,9.0175,8.8108,8.9468,3380200.0],["2007-11-09",8.8217,9.0066,8.8217,8.9141,3471400.0],["2007-11-12",8.9141,9.0284,8.8652,8.8706,1811600.0],["2007-11-13",8.9196,9.012,8.838,8.9903,1819400.0],["2007-11-14",9.0175,9.1045,8.9468,8.9685,2664700.0],["2007-11-15",8.9522,9.0338,8.8652,8.9141,2003000.0],["2007-11-16",9.0991,9.0991,8.9305,9.0447,1888300.0],["2007-11-19",9.0284,9.2785,9.0066,9.2241,2718900.0],["2007-11-20",9.2242,9.3764,9.1752,9.3329,3364200.0],["2007-11-21",9.2731,9.4254,9.2513,9.3057,2127900.0],["2007-11-23",9.3492,9.3927,9.2731,9.3384,641700.0],["2007-11-26",9.3764,9.5178,9.2677,9.2949,2428200.0],["2007-11-27",9.322,9.3982,9.2459,9.322,2100800.0],["2007-11-28",9.3384,9.4798,9.3057,9.4798,1037400.0],["2007-11-29",9.4308,9.4961,9.3819,9.4308,1257700.0],["2007-11-30",9.4961,9.5015,9.371,9.4798,1959000.0],["2007-12-03",9.5178,9.5994,9.4417,9.4471,1841800.0],["2007-12-04",9.371,9.6266,9.371,9.5342,1352500.0],["2007-12-05",9.6429,9.7082,9.5505,9.6864,1900500.0],["2007-12-06",9.6212,9.7191,9.5994,9.7136,1372800.0],["2007-12-07",9.7136,9.7571,9.6212,9.7245,2612700.0],["2007-12-10",9.7735,9.8007,9.6538,9.7408,2099300.0],["2007-12-11",9.7354,9.817,9.6049,9.6321,2968900.0],["2007-12-12",9.7082,9.8278,9.4471,9.5613,1783500.0],["2007-12-13",9.5342,9.6701,9.4906,9.6701,1011700.0],["2007-12-14",9.6266,9.6592,9.4961,9.5396,1122200.0],["2007-12-17",9.4798,9.545,9.371,9.4145,1151300.0],["2007-12-18",9.4743,9.5396,9.3982,9.4526,1514900.0],["2007-12-19",9.4743,9.5831,9.4417,9.507,2004500.0],["2007-12-20",9.5831,9.594,9.4199,9.5505,1831900.0],["2007-12-21",9.6375,9.6756,9.5342,9.6592,1675300.0],["2007-12-24",9.7082,9.7082,9.6157,9.6756,278600.0],["2007-12-26",9.6049,9.7082,9.6049,9.6919,766600.0],["2007-12-27",9.6864,9.6864,9.5668,9.5668,822700.0],["2007-12-28",9.6375,9.6375,9.5505,9.594,1011100.0],["2007-12-31",9.6266,9.6266,9.4308,9.4526,1844400.0],["2008-01-02",9.4254,9.5015,9.2568,9.3329,2054100.0],["2008-01-03",9.3656,9.3982,9.2459,9.2785,2632100.0],["2008-01-04",9.2187,9.2894,9.1534,9.2296,2628200.0],["2008-01-07",9.2622,9.3329,9.1643,9.3003,2078300.0],["2008-01-08",9.3166,9.4145,9.2078,9.235,2584900.0],["2008-01-09",9.2187,9.2513,9.1208,9.1915,3919000.0],["2008-01-10",9.1317,9.3438,9.1317,9.2568,4570800.0],["2008-01-11",9.1698,9.2677,9.1317,9.197,2105000.0],["2008-01-14",9.197,9.2731,9.1698,9.2459,2426500.0],["2008-01-15",9.1589,9.3166,9.1263,9.148,4284400.0],["2008-01-16",9.0882,9.3492,9.0882,9.1099,3598100.0],["2008-01-17",9.1643,9.1643,8.7292,8.7455,3541100.0],["2008-01-18",8.7455,8.838,8.5117,8.5769,4407300.0],["2008-01-22",8.2615,8.5334,8.1962,8.3322,3834200.0],["2008-01-23",8.2125,8.7183,8.1146,8.6368,4362200.0],["2008-01-24",8.6531,8.664,8.3648,8.3975,2895100.0],["2008-01-25",8.4301,8.4954,8.2343,8.2778,2351300.0],["2008-01-28",8.2887,8.4518,8.2832,8.3975,4271300.0],["2008-01-29",8.4246,8.5552,8.3703,8.3866,2304000.0],["2008-01-30",8.3376,8.5824,8.3322,8.3866,2990000.0],["2008-01-31",8.2996,8.5715,8.256,8.5225,4006700.0],["2008-02-01",8.5443,8.7401,8.5062,8.7401,2205100.0],["2008-02-04",8.7401,8.8978,8.6857,8.8434,3824300.0],["2008-02-05",8.7075,8.751,8.5117,8.5443,1913700.0],["2008-02-06",8.6209,8.6811,8.5334,8.5552,1849400.0],["2008-02-07",8.4622,8.6099,8.4568,8.6099,2315200.0],["2008-02-08",8.5443,8.6592,8.4841,8.5881,2766100.0],["2008-02-11",8.5498,8.6537,8.5115,8.599,1914200.0],["2008-02-12",8.6154,8.8287,8.6099,8.7959,3236200.0],["2008-02-13",8.8616,8.867,8.6318,8.6482,2138700.0],["2008-02-14",8.6811,8.7522,8.4896,8.5662,2346900.0],["2008-02-15",8.5552,8.5935,8.4513,8.5881,2159400.0],["2008-02-19",8.7248,8.7303,8.4568,8.506,2785000.0],["2008-02-20",8.4294,8.5443,8.3583,8.5005,2689500.0],["2008-02-21",8.6428,8.7522,8.4568,8.4677,3001200.0],["2008-02-22",8.4458,8.5279,8.3364,8.4458,2891300.0],["2008-02-25",8.4896,8.4951,8.2763,8.3802,3000400.0],["2008-02-26",8.3802,8.3911,8.2052,8.3911,2713000.0],["2008-02-27",8.4021,8.4021,8.1505,8.1942,2826400.0],["2008-02-28",8.1669,8.227,8.0192,8.1669,2765400.0],["2008-02-29",8.1067,8.1231,7.8496,7.8715,4229600.0],["2008-03-03",7.8496,7.9152,7.7293,7.8113,3294900.0],["2008-03-04",7.7621,7.9699,7.7457,7.7949,4110700.0],["2008-03-05",7.7949,7.8496,7.6144,7.6746,4900600.0],["2008-03-06",7.6581,7.6855,7.5269,7.5652,5341900.0],["2008-03-07",7.5214,7.587,7.4448,7.5269,2259100.0],["2008-03-10",7.5159,7.5487,7.3901,7.4448,2152300.0],["2008-03-11",7.598,7.6199,7.4393,7.5925,3134500.0],["2008-03-12",7.6472,7.6472,7.4065,7.4175,2282100.0],["2008-03-13",7.3081,7.4612,7.2862,7.4229,3699200.0],["2008-03-14",7.4667,7.5105,7.226,7.3573,4979400.0],["2008-03-17",7.2479,7.3518,7.1822,7.3026,3106900.0],["2008-03-18",7.4339,7.5487,7.3737,7.5214,3433700.0],["2008-03-19",7.598,7.7128,7.4339,7.4558,5038600.0],["2008-03-20",7.5269,7.6199,7.4065,7.5652,2912200.0],["2008-03-24",7.6034,7.6199,7.4339,7.5214,2948400.0],["2008-03-25",7.5378,7.6636,7.5159,7.6089,5014400.0],["2008-03-26",7.587,7.6417,7.4995,7.5214,2506300.0],["2008-03-27",7.587,7.6636,7.4612,7.494,2734500.0],["2008-03-28",7.5597,7.5597,7.319,7.3628,4161000.0],["2008-03-31",7.3354,7.4393,7.2534,7.4065,5056900.0],["2008-04-01",7.4448,7.5542,7.4011,7.5378,3526200.0],["2008-04-02",7.5378,7.7511,7.5105,7.7183,3358800.0],["2008-04-03",7.6855,7.8277,7.6855,7.7511,2344900.0],["2008-04-04",7.7894,7.9207,7.7675,7.8168,3877500.0],["2008-04-07",7.8441,7.8879,7.784,7.8113,1496500.0],["2008-04-08",7.784,7.8058,7.6636,7.7457,2799100.0],["2008-04-09",7.7128,7.866,7.6581,7.7457,2985800.0],["2008-04-10",7.7457,7.8496,7.691,7.8387,4400100.0],["2008-04-11",7.7621,7.8551,7.7074,7.7402,2138700.0],["2008-04-14",7.7238,7.7675,7.6472,7.6746,2050600.0],["2008-04-15",7.7183,7.7347,7.6581,7.7293,1177600.0],["2008-04-16",7.7675,7.9317,7.7347,7.9262,2438800.0],["2008-04-17",7.9699,7.9918,7.8605,7.9371,1147800.0],["2008-04-18",8.0793,8.0793,7.877,7.9699,2011400.0],["2008-04-21",7.9098,7.9316,7.7949,7.866,1295500.0],["2008-04-22",7.8496,7.8605,7.6964,7.7511,1971800.0],["2008-04-23",7.8168,7.8168,7.7019,7.8113,1087200.0],["2008-04-24",7.8715,7.8934,7.7238,7.8168,1467600.0],["2008-04-25",7.8387,7.8988,7.7894,7.8769,1248500.0],["2008-04-28",7.8769,7.9645,7.8332,7.9207,1380800.0],["2008-04-29",7.9645,7.9645,7.8332,7.8551,1947100.0],["2008-04-30",7.9262,8.0684,7.8605,7.9754,2350500.0],["2008-05-01",7.9973,8.145,7.9535,8.1067,2423400.0],["2008-05-02",8.0958,8.2653,8.0958,8.2653,3055000.0],["2008-05-05",8.1833,8.1997,7.8824,7.9864,4166700.0],["2008-05-06",7.9699,8.2216,7.9262,8.1942,2954600.0],["2008-05-07",8.2603,8.3043,8.0456,8.0676,3923200.0],["2008-05-08",8.1117,8.1612,8.0181,8.0676,2830100.0],["2008-05-09",8.0566,8.2988,8.0401,8.2658,3074800.0],["2008-05-12",8.2713,8.4474,8.2603,8.4364,3579300.0],["2008-05-13",8.4364,8.4419,8.3483,8.3813,3060600.0],["2008-05-14",8.4033,8.4088,8.3153,8.3813,3312000.0],["2008-05-15",8.3648,8.3648,8.2713,8.3483,2966100.0],["2008-05-16",8.3758,8.4033,8.2878,8.3813,3684800.0],["2008-05-19",8.3978,8.5409,8.3703,8.5189,5929100.0],["2008-05-20",8.4969,8.5794,8.4419,8.4914,2401200.0],["2008-05-21",8.5244,8.5354,8.3428,8.3758,2839900.0],["2008-05-22",8.4088,8.4804,8.2933,8.4474,2283400.0],["2008-05-23",8.4749,8.4749,8.2878,8.2933,1581200.0],["2008-05-27",8.2988,8.3923,8.2768,8.3428,1246300.0],["2008-05-28",8.3538,8.4364,8.3153,8.4198,1552000.0],["2008-05-29",8.4198,8.5794,8.3483,8.5299,3065900.0],["2008-05-30",8.5794,8.5849,8.4474,8.5794,4915900.0],["2008-06-02",8.5244,8.5244,8.4033,8.5189,2403500.0],["2008-06-03",8.5134,8.5739,8.4419,8.5409,4830900.0],["2008-06-04",8.4914,8.728,8.4914,8.6455,2499800.0],["2008-06-05",8.695,8.7445,8.5794,8.7115,2780900.0],["2008-06-06",8.618,8.717,8.4474,8.4584,2903800.0],["2008-06-09",8.4474,8.5849,8.4474,8.5684,1983100.0],["2008-06-10",8.5684,8.64,8.4419,8.618,1867800.0],["2008-06-11",8.4253,8.662,8.4253,8.5739,3669000.0],["2008-06-12",8.5959,8.629,8.4309,8.5189,4094000.0],["2008-06-13",8.5849,8.7335,8.5299,8.6455,3253000.0],["2008-06-16",8.5684,8.717,8.5354,8.6565,2863500.0],["2008-06-17",8.6455,8.7445,8.6455,8.673,3462100.0],["2008-06-18",8.684,8.728,8.5904,8.6125,2249000.0],["2008-06-19",8.629,8.684,8.5904,8.6125,4276300.0],["2008-06-20",8.5629,8.64,8.4309,8.4309,3818900.0],["2008-06-23",8.4859,8.5464,8.3868,8.4419,3354400.0],["2008-06-24",8.3978,8.4419,8.2658,8.2933,5571000.0],["2008-06-25",8.3153,8.4584,8.2603,8.4088,4013700.0],["2008-06-26",8.3043,8.3868,8.1722,8.1997,4353000.0],["2008-06-27",8.1942,8.2768,8.0016,8.0236,5402800.0],["2008-06-30",8.0016,8.2548,7.9686,8.1997,4391700.0],["2008-07-01",8.0952,8.2878,8.0841,8.2052,4672200.0],["2008-07-02",8.2327,8.2492,7.9961,8.0181,4415600.0],["2008-07-03",8.0236,8.0952,7.82,7.8475,3143800.0],["2008-07-07",7.864,7.9081,7.5503,7.6219,5550400.0],["2008-07-08",7.5779,7.842,7.5779,7.831,4731500.0],["2008-07-09",7.7925,7.9686,7.7595,7.853,5220400.0],["2008-07-10",7.842,7.9631,7.6769,7.831,7008600.0],["2008-07-11",7.7595,7.8255,7.6714,7.7375,5214300.0],["2008-07-14",7.82,7.8365,7.6219,7.6714,2199700.0],["2008-07-15",7.7044,7.7099,7.5503,7.6219,4124300.0],["2008-07-16",7.5889,7.6934,7.5118,7.5779,2260400.0],["2008-07-17",7.5889,7.6219,7.3963,7.4843,3141300.0],["2008-07-18",7.4843,7.6219,7.3852,7.5008,3279900.0],["2008-07-21",7.5008,7.5613,7.4513,7.5228,3075100.0],["2008-07-22",7.5228,7.5834,7.4733,7.5613,3427800.0],["2008-07-23",7.5173,7.5613,7.3192,7.4513,3266700.0],["2008-07-24",7.4073,7.4458,7.3302,7.3852,2311700.0],["2008-07-25",7.3522,7.4458,7.3467,7.4403,3069000.0],["2008-07-28",7.4018,7.4843,7.3302,7.3797,2163300.0],["2008-07-29",7.3522,7.4348,7.3522,7.4293,1597100.0],["2008-07-30",7.4018,7.5448,7.3963,7.5008,2047900.0],["2008-07-31",7.4293,7.5228,7.4018,7.4293,2504000.0],["2008-08-01",7.4623,7.4733,7.2587,7.2752,3351800.0],["2008-08-04",7.2587,7.3632,7.1651,7.2091,3790200.0],["2008-08-05",7.4458,8.1887,7.1761,7.4238,5673700.0],["2008-08-06",7.4515,7.5346,7.3407,7.3794,2231200.0],["2008-08-07",7.4016,7.457,7.2908,7.3684,2278500.0],["2008-08-08",7.385,7.5623,7.3462,7.5623,3081100.0],["2008-08-11",7.5235,7.6454,7.4625,7.59,1730000.0],["2008-08-12",7.5401,7.6454,7.4071,7.4626,1561500.0],["2008-08-13",7.457,7.5512,7.4072,7.5124,1593300.0],["2008-08-14",7.4792,7.529,7.4016,7.4293,1700700.0],["2008-08-15",7.4182,7.5235,7.2742,7.3407,3755200.0],["2008-08-18",7.3795,7.3905,7.2686,7.313,1800500.0],["2008-08-19",7.252,7.3628,7.252,7.3462,1576600.0],["2008-08-20",7.3573,7.3628,7.2188,7.2631,2235200.0],["2008-08-21",7.2188,7.3074,7.1911,7.2797,1719300.0],["2008-08-22",7.2631,7.3351,7.2465,7.2908,2349900.0],["2008-08-25",7.2686,7.3185,7.2409,7.2964,3788300.0],["2008-08-26",7.2853,7.4182,7.252,7.3296,3124300.0],["2008-08-27",7.3628,7.4847,7.3185,7.4349,1663700.0],["2008-08-28",7.4626,7.5567,7.4293,7.5512,2683900.0],["2008-08-29",7.5069,7.5678,7.4958,7.518,1611900.0],["2008-09-02",7.8614,7.8614,7.4626,7.5401,3170600.0],["2008-09-03",7.5235,7.5844,7.4072,7.4515,2163200.0],["2008-09-04",7.4459,7.4903,7.3573,7.4626,2957500.0],["2008-09-05",7.4404,7.4404,7.2686,7.3905,3265100.0],["2008-09-08",7.5346,7.6842,7.5013,7.6177,3446000.0],["2008-09-09",7.6565,7.6731,7.4293,7.4349,3446800.0],["2008-09-10",7.4515,7.5623,7.3905,7.5069,2445400.0],["2008-09-11",7.4903,7.5457,7.3961,7.529,2534400.0],["2008-09-12",7.5013,7.662,7.457,7.6398,2017300.0],["2008-09-15",7.4626,7.6011,7.313,7.3351,2408200.0],["2008-09-16",7.2354,7.3407,6.8199,7.0304,9394300.0],["2008-09-17",6.903,6.9529,6.6703,6.698,6274800.0],["2008-09-18",6.8144,7.0692,6.5651,6.8808,6069600.0],["2008-09-19",6.8919,8.0387,6.7811,7.1468,4792300.0],["2008-09-22",7.1024,7.2077,7.0027,7.0581,2734200.0],["2008-09-23",7.1024,7.1745,6.9639,6.9972,2346700.0],["2008-09-24",6.9806,7.0581,6.9196,6.9806,2499500.0],["2008-09-25",7.0249,7.1468,6.9529,7.0581,3471700.0],["2008-09-26",6.9584,7.1634,6.8753,7.1578,2929900.0],["2008-09-29",7.0747,7.1689,6.5872,6.7091,3799100.0],["2008-09-30",6.8144,6.9916,6.7146,6.9085,3311100.0],["2008-10-01",6.8975,7.0083,6.8144,6.9695,2241900.0],["2008-10-02",6.8975,6.9916,6.6925,6.759,2478700.0],["2008-10-03",6.8199,6.8808,6.5651,6.6205,4733100.0],["2008-10-06",6.493,6.6426,5.8781,6.072,6667400.0],["2008-10-07",6.1939,6.2382,5.5457,5.6232,7470700.0],["2008-10-08",5.4847,5.6011,5.2631,5.3795,9185900.0],["2008-10-09",5.2687,5.5401,5.0692,5.0748,5700000.0],["2008-10-10",4.9418,5.2299,4.6149,5.036,9825700.0],["2008-10-13",5.2354,5.5734,5.036,5.5457,3793100.0],["2008-10-14",5.7451,7.1191,5.3185,5.5401,6240800.0],["2008-10-15",5.4459,5.529,5.0471,5.0803,4274100.0],["2008-10-16",5.0415,5.6343,4.9861,5.6232,9567600.0],["2008-10-17",5.4736,5.8615,5.3739,5.6177,4863600.0],["2008-10-20",5.5844,6.1772,5.5789,6.1662,3286300.0],["2008-10-21",6.0221,6.0941,5.8171,5.8892,3602000.0],["2008-10-22",5.8615,5.8781,5.4127,5.6066,3482200.0],["2008-10-23",5.6565,5.795,5.2797,5.6565,6953400.0],["2008-10-24",5.4293,5.6897,5.2631,5.5678,4375200.0],["2008-10-27",5.3628,5.6121,5.3241,5.3573,3441100.0],["2008-10-28",5.4626,5.7673,5.2077,5.6897,4757800.0],["2008-10-29",5.6897,5.8061,5.5512,5.6343,4387400.0],["2008-10-30",5.8615,5.8892,5.5844,5.8393,3421600.0],["2008-10-31",5.7617,5.8836,5.6122,5.6786,3937400.0],["2008-11-03",5.6786,5.8061,5.6232,5.723,2547200.0],["2008-11-04",5.8559,5.9002,5.6786,5.795,3457700.0],["2008-11-05",5.7894,6.1023,5.7614,5.8453,3064400.0],["2008-11-06",5.7279,5.8229,5.4597,5.5044,3979000.0],["2008-11-07",5.5323,5.7391,5.5044,5.7335,3139500.0],["2008-11-10",5.8397,5.8397,5.4932,5.5938,3003900.0],["2008-11-11",5.5267,5.8173,5.4373,5.5491,3016500.0],["2008-11-12",5.4262,5.51,5.3367,5.3759,2710500.0],["2008-11-13",5.4206,5.9962,5.387,5.8788,5973000.0],["2008-11-14",5.7726,6.3147,5.6944,6.0129,5132800.0],["2008-11-17",5.9235,6.052,5.8062,5.862,4740000.0],["2008-11-18",5.862,5.9403,5.5882,5.7614,3732200.0],["2008-11-19",5.7279,5.9179,5.4541,5.4764,3918600.0],["2008-11-20",5.4485,5.5435,4.8617,4.9232,10907500.0],["2008-11-21",4.9064,5.3759,4.8729,5.3479,5875900.0],["2008-11-24",5.4094,5.6609,5.3256,5.5267,6668700.0],["2008-11-25",5.4988,5.7167,5.2976,5.4764,5124000.0],["2008-11-26",5.3479,5.5714,5.3256,5.5659,3805400.0],["2008-11-28",5.5882,5.6832,5.3982,5.6776,1051700.0],["2008-12-01",5.6609,5.6776,5.3256,5.3256,3021000.0],["2008-12-02",5.4876,5.5882,5.3144,5.4988,4136800.0],["2008-12-03",5.3982,5.7335,5.3479,5.6944,4574900.0],["2008-12-04",5.6609,5.672,5.2753,5.3535,4905600.0],["2008-12-05",5.2809,5.51,5.0965,5.4988,4543100.0],["2008-12-08",5.5994,5.7391,5.4764,5.5379,3884600.0],["2008-12-09",5.4764,5.6106,5.3423,5.4317,3039600.0],["2008-12-10",5.4932,5.672,5.4764,5.6385,3159200.0],["2008-12-11",5.6553,5.7112,5.4206,5.4876,3646700.0],["2008-12-12",5.2976,5.5826,5.2976,5.5323,6964300.0],["2008-12-15",5.5714,5.5714,5.1803,5.3144,4667100.0],["2008-12-16",5.3367,5.5156,5.3367,5.4764,5080300.0],["2008-12-17",5.4373,5.4653,5.3703,5.3926,3127300.0],["2008-12-18",5.51,5.51,5.3088,5.3479,3749200.0],["2008-12-19",5.3535,5.5323,5.3535,5.4317,3866200.0],["2008-12-22",5.4373,5.482,5.2864,5.387,3035200.0],["2008-12-23",5.4094,5.4317,5.13,5.2082,3056100.0],["2008-12-24",5.2026,5.2529,5.1076,5.1132,1618200.0],["2008-12-26",5.1356,5.2809,5.1076,5.2809,1366200.0],["2008-12-29",5.2362,5.3088,5.2194,5.2753,1964200.0],["2008-12-30",5.3144,5.3982,5.2585,5.3926,1847300.0],["2008-12-31",5.415,5.6832,5.4038,5.6497,3595200.0],["2009-01-02",5.6888,5.8732,5.6553,5.8397,2204200.0],["2009-01-05",5.8285,6.0241,5.8006,5.985,2918300.0],["2009-01-06",6.0297,6.2532,5.9961,6.175,4885800.0],["2009-01-07",6.08,6.2532,6.0576,6.0744,4517700.0],["2009-01-08",6.08,6.3091,6.0241,6.2476,5293800.0],["2009-01-09",6.2588,6.3538,6.1414,6.2476,4087500.0],["2009-01-12",6.0297,6.2811,6.0129,6.1414,3880600.0],["2009-01-13",6.147,6.2029,5.957,6.0073,7856200.0],["2009-01-14",5.9067,6.0856,5.8117,6.0632,6858200.0],["2009-01-15",6.0856,6.27,5.9962,6.2309,6025400.0],["2009-01-16",6.2979,6.3482,6.1638,6.2923,4408200.0],["2009-01-20",6.2923,6.527,6.242,6.3259,6829600.0],["2009-01-21",6.4488,6.527,6.3203,6.4991,5429700.0],["2009-01-22",6.4264,6.5885,6.3873,6.5159,3687000.0],["2009-01-23",6.3706,6.745,6.3314,6.717,6362600.0],["2009-01-26",6.7617,6.8511,6.7059,6.7729,5615000.0],["2009-01-27",6.8009,6.8176,6.5159,6.6388,4754600.0],["2009-01-28",6.7282,6.7282,6.5326,6.6835,3837200.0],["2009-01-29",6.65,6.7673,6.555,6.5997,2677100.0],["2009-01-30",6.5661,6.7617,6.527,6.5661,4584000.0],["2009-02-02",6.5717,6.717,6.5103,6.6835,2760900.0],["2009-02-03",6.65,6.7059,6.5438,6.5997,3420100.0],["2009-02-04",6.659,6.6646,6.4557,6.5404,4198300.0],["2009-02-05",6.4952,6.7324,6.4557,6.7042,3583200.0],["2009-02-06",6.7098,6.851,6.6477,6.8284,3922000.0],["2009-02-09",6.8623,6.8623,6.6759,6.7606,1948400.0],["2009-02-10",7.3706,7.3706,6.4895,6.5234,3839500.0],["2009-02-11",6.5404,6.5686,6.3709,6.45,2721000.0],["2009-02-12",6.3258,6.5517,6.3088,6.5347,3866500.0],["2009-02-13",6.5008,6.5517,6.4161,6.4726,2332600.0],["2009-02-17",6.3483,6.3879,6.1055,6.1055,5553000.0],["2009-02-18",6.1224,6.1394,6.0095,6.0377,4224500.0],["2009-02-19",6.0433,6.1337,5.9134,5.9473,3122400.0],["2009-02-20",5.8513,5.9304,5.6932,5.8796,4363600.0],["2009-02-23",5.9304,6.0095,5.6593,5.6988,3782800.0],["2009-02-24",5.7045,6.0659,5.7045,6.0038,6826200.0],["2009-02-25",6.4161,6.4161,5.6367,6.0716,11978700.0],["2009-02-26",6.1224,6.2919,6.1055,6.2128,5508900.0],["2009-02-27",6.1563,6.4105,6.0772,6.2467,6348700.0],["2009-03-02",6.1224,6.4161,6.1111,6.2071,5624700.0],["2009-03-03",6.3257,6.3314,5.9925,6.0603,4991100.0],["2009-03-04",6.0885,6.2523,6.0716,6.145,4400400.0],["2009-03-05",5.9925,6.049,5.8739,5.9699,4849900.0],["2009-03-06",6.0151,6.2184,5.9643,6.1394,5385300.0],["2009-03-09",6.0659,6.2297,5.9756,6.0264,5374500.0],["2009-03-10",6.1224,6.162,5.9982,6.0377,6345800.0],["2009-03-11",6.0659,6.2184,6.0377,6.0942,7040800.0],["2009-03-12",6.0829,6.2806,6.0095,6.258,8253500.0],["2009-03-13",6.3258,6.3935,6.241,6.3709,4673700.0],["2009-03-16",6.4331,6.5686,6.3483,6.4669,5347300.0],["2009-03-17",6.4444,6.6816,6.3483,6.6816,4136200.0],["2009-03-18",6.6138,6.8793,6.5573,6.7155,6545300.0],["2009-03-19",6.8115,6.8115,6.5121,6.7437,6456800.0],["2009-03-20",6.7719,6.8397,6.6646,6.6759,3240600.0],["2009-03-23",6.7494,6.8962,6.6929,6.8906,4298500.0],["2009-03-24",6.8284,6.8736,6.6477,6.7945,5743200.0],["2009-03-25",6.8284,6.9018,6.5856,6.7324,3878500.0],["2009-03-26",6.755,6.8341,6.6533,6.8058,3880300.0],["2009-03-27",6.6816,6.7889,6.6703,6.7211,2681700.0],["2009-03-30",6.6081,6.6872,6.5573,6.6477,2609700.0],["2009-03-31",6.6872,6.8397,6.6307,6.6872,6714700.0],["2009-04-01",6.6194,6.7776,6.5178,6.7493,5137700.0],["2009-04-02",6.8623,6.9583,6.7098,6.8341,7093100.0],["2009-04-03",6.8341,6.9583,6.8171,6.8906,3704000.0],["2009-04-06",6.8171,6.9301,6.7268,6.7776,3296100.0],["2009-04-07",6.6929,6.7945,6.642,6.7324,3176200.0],["2009-04-08",6.7268,6.8736,6.7211,6.8397,2163500.0],["2009-04-09",6.947,6.947,6.8228,6.9018,2486000.0],["2009-04-13",6.8849,6.9301,6.7776,6.8171,2869500.0],["2009-04-14",6.8058,6.8115,6.6646,6.6646,4031900.0],["2009-04-15",6.9188,6.9188,6.6477,6.6759,4468200.0],["2009-04-16",6.6872,6.8228,6.6703,6.7719,2844300.0],["2009-04-17",6.8058,6.8454,6.7381,6.7437,2205900.0],["2009-04-20",6.6703,6.7606,6.6251,6.6364,8323400.0],["2009-04-21",6.6138,6.7437,6.6138,6.6759,3502600.0],["2009-04-22",6.6307,6.8397,6.5686,6.7211,6770500.0],["2009-04-23",6.7211,6.7324,6.5404,6.5573,3679700.0],["2009-04-24",6.5856,6.6477,6.4952,6.546,4258500.0],["2009-04-27",6.4387,6.7606,6.4387,6.6364,4713400.0],["2009-04-28",6.5912,6.7889,6.563,6.7042,3937800.0],["2009-04-29",6.7663,6.9131,6.7211,6.8115,4393300.0],["2009-04-30",6.8171,6.9131,6.6533,6.7889,6135300.0],["2009-05-01",6.8058,6.8962,6.7155,6.7776,6005200.0],["2009-05-04",6.8341,6.9018,6.755,6.8906,4713800.0],["2009-05-05",6.868,6.9527,6.868,6.8906,7262500.0],["2009-05-06",6.9391,6.9562,6.8192,6.8763,4501800.0],["2009-05-07",6.9105,6.9219,6.745,6.7736,6055400.0],["2009-05-08",6.785,6.882,6.7507,6.7964,3996100.0],["2009-05-11",6.7279,6.8934,6.7222,6.8078,2887000.0],["2009-05-12",6.8477,6.882,6.785,6.842,4242100.0],["2009-05-13",6.842,6.9219,6.6366,6.6594,5457500.0],["2009-05-14",6.6994,6.745,6.5339,6.591,3861500.0],["2009-05-15",6.5567,6.5738,6.3969,6.4141,2395300.0],["2009-05-18",6.4597,6.5054,6.2942,6.3912,3222700.0],["2009-05-19",6.4084,6.5853,6.3627,6.4997,2193200.0],["2009-05-20",6.5853,6.6024,6.3741,6.3741,3065500.0],["2009-05-21",6.3342,6.3684,6.2657,6.2714,3039300.0],["2009-05-22",6.2657,6.3342,6.2143,6.2771,2254000.0],["2009-05-26",6.2885,6.5225,6.2429,6.454,2681100.0],["2009-05-27",6.4711,6.4882,6.2657,6.2657,3608400.0],["2009-05-28",6.2714,6.3741,6.2315,6.3513,3615400.0],["2009-05-29",6.3684,6.5225,6.2771,6.4711,3599100.0],["2009-06-01",6.5339,6.7907,6.5282,6.7736,3688300.0],["2009-06-02",6.7793,6.8249,6.7108,6.7622,2486600.0],["2009-06-03",6.7279,6.7736,6.5967,6.6766,3030200.0],["2009-06-04",6.7051,6.7222,6.6537,6.6937,1889800.0],["2009-06-05",6.7222,6.7907,6.6366,6.7222,2368900.0],["2009-06-08",6.6651,6.7393,6.6252,6.6823,3421000.0],["2009-06-09",6.5168,6.6594,6.4597,6.6024,8309500.0],["2009-06-10",6.6366,6.7108,6.5453,6.6823,6442900.0],["2009-06-11",6.7108,6.9333,6.6994,6.8763,8869800.0],["2009-06-12",6.842,7.0589,6.7907,7.0189,5085000.0],["2009-06-15",7.0075,7.0361,6.8306,6.9105,2807700.0],["2009-06-16",6.9448,6.9505,6.745,6.8306,4422800.0],["2009-06-17",6.8249,6.9333,6.7907,6.882,4199300.0],["2009-06-18",6.8763,6.9847,6.8763,6.9733,2399900.0],["2009-06-19",7.0304,7.0304,6.8249,6.8763,3310400.0],["2009-06-22",6.8192,6.8991,6.7907,6.8306,2602200.0],["2009-06-23",6.8021,6.842,6.688,6.7051,3587500.0],["2009-06-24",6.7507,6.8535,6.6994,6.7622,2838300.0],["2009-06-25",6.7336,6.9105,6.6708,6.882,5832000.0],["2009-06-26",6.8763,6.9276,6.785,6.8363,1545400.0],["2009-06-29",6.9048,6.979,6.8021,6.9619,1666100.0],["2009-06-30",6.9562,6.9904,6.785,6.8934,2643400.0],["2009-07-01",6.9391,7.0532,6.9276,7.0418,1526300.0],["2009-07-02",6.9505,7.0304,6.8763,6.8877,2953800.0],["2009-07-06",6.842,6.9733,6.842,6.9162,2159700.0],["2009-07-07",6.9105,6.9505,6.7622,6.7793,2604700.0],["2009-07-08",6.9105,6.9391,6.6651,6.7222,2359000.0],["2009-07-09",6.7564,6.7736,6.6081,6.7393,2488500.0],["2009-07-10",6.6937,6.7907,6.6423,6.7736,2731900.0],["2009-07-13",6.785,6.9162,6.7222,6.9162,3552600.0],["2009-07-14",6.9162,6.9562,6.8192,6.9333,2683200.0],["2009-07-15",6.9733,7.076,6.9276,7.076,2787500.0],["2009-07-16",7.0703,7.076,6.9448,7.0361,2838600.0],["2009-07-17",7.0361,7.0532,6.9733,7.0132,2049500.0],["2009-07-20",7.0361,7.0817,6.8934,6.9391,2776900.0],["2009-07-21",7.0246,7.0931,6.9619,7.0931,2106300.0],["2009-07-22",7.0589,7.1217,6.9904,7.0361,1967800.0],["2009-07-23",7.0361,7.2643,6.9961,7.2415,2209400.0],["2009-07-24",7.2472,7.3556,7.1844,7.3442,2107200.0],["2009-07-27",7.3214,7.3727,7.2415,7.2929,2675500.0],["2009-07-28",7.2757,7.2757,7.173,7.2073,1421800.0],["2009-07-29",7.1331,7.2986,7.1331,7.2187,2701800.0],["2009-07-30",7.2529,7.4412,7.2358,7.4355,3545000.0],["2009-07-31",7.4127,7.4583,7.3214,7.3842,4313500.0],["2009-08-03",7.407,7.4298,7.2929,7.3271,3804100.0],["2009-08-04",7.3442,7.3899,7.2643,7.3727,3382000.0],["2009-08-05",7.3727,7.4298,7.2757,7.3956,1970000.0],["2009-08-06",7.4503,7.4906,7.3178,7.3524,1968400.0],["2009-08-07",7.4042,7.4906,7.3351,7.4388,1524200.0],["2009-08-10",7.41,7.4561,7.3812,7.4503,1523100.0],["2009-08-11",7.4388,7.5137,7.4042,7.4791,2123500.0],["2009-08-12",7.433,7.6059,7.4273,7.531,3144800.0],["2009-08-13",7.5598,7.6232,7.4618,7.6232,2119200.0],["2009-08-14",7.6347,7.652,7.531,7.6116,2290100.0],["2009-08-17",7.5367,7.6174,7.4964,7.5656,2170400.0],["2009-08-18",7.5598,7.5944,7.4791,7.5195,2999900.0],["2009-08-19",7.4964,7.6232,7.4791,7.6174,2210900.0],["2009-08-20",7.6289,7.7096,7.5771,7.6981,2249500.0],["2009-08-21",7.7903,7.8882,7.7154,7.8191,3273600.0],["2009-08-24",7.8594,7.8825,7.7384,7.8248,3946200.0],["2009-08-25",7.8652,7.8882,7.773,7.796,2816700.0],["2009-08-26",7.796,7.8364,7.7154,7.7903,3430200.0],["2009-08-27",7.7672,7.9113,7.7269,7.8364,3101500.0],["2009-08-28",7.9113,7.9113,7.796,7.8594,1841600.0],["2009-08-31",7.8248,7.8537,7.7096,7.7269,2904900.0],["2009-09-01",7.7672,7.7845,7.6059,7.6116,5947300.0],["2009-09-02",7.6001,7.6116,7.4791,7.5022,4984100.0],["2009-09-03",7.5252,7.554,7.3696,7.4676,2854700.0],["2009-09-04",7.4503,7.5195,7.3869,7.4849,1802000.0],["2009-09-08",7.4906,7.5771,7.4388,7.5771,2947000.0],["2009-09-09",7.5771,7.6059,7.4503,7.4561,3287700.0],["2009-09-10",7.4676,7.531,7.4445,7.5079,1819300.0],["2009-09-11",7.5079,7.5598,7.4734,7.4849,2664000.0],["2009-09-14",7.4503,7.6232,7.4503,7.6174,2201600.0],["2009-09-15",7.5944,7.6116,7.5137,7.5195,5754900.0],["2009-09-16",7.5137,7.6289,7.4906,7.5828,10001600.0],["2009-09-17",7.5886,7.6923,7.5367,7.6462,3632800.0],["2009-09-18",7.6693,7.7903,7.6577,7.7384,3982000.0],["2009-09-21",7.7442,7.7672,7.6462,7.7442,2828600.0],["2009-09-22",7.7499,7.8133,7.6808,7.7096,2154100.0],["2009-09-23",7.7326,7.8594,7.6923,7.7096,3456400.0],["2009-09-24",7.7269,7.8018,7.675,7.6923,1947600.0],["2009-09-25",7.6808,7.7615,7.6347,7.6923,1790000.0],["2009-09-28",7.6981,7.8364,7.6808,7.7845,1220800.0],["2009-09-29",7.8133,7.8594,7.7672,7.7845,2381700.0],["2009-09-30",7.796,7.796,7.6635,7.7211,3044100.0],["2009-10-01",7.7154,7.7326,7.6116,7.6116,2937100.0],["2009-10-02",7.5713,7.6577,7.5195,7.6116,2695700.0],["2009-10-05",7.6232,7.6923,7.5425,7.6635,2203000.0],["2009-10-06",7.6693,7.7384,7.6289,7.6923,2227000.0],["2009-10-07",7.6693,7.7096,7.6232,7.6635,1948000.0],["2009-10-08",7.6981,7.7096,7.6289,7.6347,5165900.0],["2009-10-09",7.6635,7.8133,7.6232,7.7615,2325900.0],["2009-10-12",7.7615,7.8882,7.7615,7.8306,3121900.0],["2009-10-13",7.8248,7.8652,7.7442,7.8536,3816100.0],["2009-10-14",7.894,7.9286,7.8479,7.9286,4758400.0],["2009-10-15",7.9055,7.9977,7.8652,7.9228,2878900.0],["2009-10-16",7.8825,7.9631,7.8133,7.9228,1480500.0],["2009-10-19",7.9113,8.0092,7.8479,7.9977,2510100.0],["2009-10-20",7.9977,8.0553,7.8882,8.0207,4245600.0],["2009-10-21",8.015,8.1417,7.9458,7.9977,3825400.0],["2009-10-22",7.9919,8.0208,7.9228,7.9574,2302300.0],["2009-10-23",7.9574,8.0553,7.8018,7.8306,3580400.0],["2009-10-26",7.8536,8.0438,7.7787,7.796,5070100.0],["2009-10-27",7.8133,7.8652,7.7384,7.7903,3288800.0],["2009-10-28",7.7903,7.8306,7.7038,7.7211,3925400.0],["2009-10-29",7.7326,7.9401,7.675,7.917,7638200.0],["2009-10-30",7.6635,7.9228,7.6347,7.6635,7015300.0],["2009-11-02",7.6923,7.7845,7.4906,7.5195,10399300.0],["2009-11-03",7.5022,7.6347,7.4964,7.5656,5838600.0],["2009-11-04",7.6325,7.7546,7.5859,7.6615,5175300.0],["2009-11-05",7.6906,7.8535,7.6732,7.8128,3703700.0],["2009-11-06",7.7953,7.9175,7.7488,7.871,3845400.0],["2009-11-09",7.9175,8.0571,7.9059,8.0571,5477000.0],["2009-11-10",8.0222,8.2084,8.0222,8.1967,4510500.0],["2009-11-11",8.2258,8.3654,8.2258,8.2782,5854900.0],["2009-11-12",8.2782,8.3713,8.1735,8.2084,3758800.0],["2009-11-13",8.2375,8.3654,8.2026,8.3596,6343400.0],["2009-11-16",8.4178,8.5225,8.3829,8.4702,3175900.0],["2009-11-17",8.8018,8.8076,8.4178,8.5574,7550400.0],["2009-11-18",8.5283,8.5632,8.3538,8.3887,4525100.0],["2009-11-19",8.4236,8.4236,8.0804,8.1269,10806300.0],["2009-11-20",8.1095,8.1967,8.0571,8.1735,3407400.0],["2009-11-23",8.22,8.348,8.156,8.1967,3536700.0],["2009-11-24",8.1909,8.2084,8.1037,8.1735,3043500.0],["2009-11-25",8.2026,8.3771,8.1793,8.3596,2433900.0],["2009-11-27",8.1677,8.3073,8.1444,8.2258,937400.0],["2009-11-30",8.2491,8.3422,8.2142,8.284,2222400.0],["2009-12-01",8.3596,8.476,8.3189,8.4585,3604700.0],["2009-12-02",8.4876,8.6854,8.4702,8.6505,3690400.0],["2009-12-03",8.6447,8.697,8.5691,8.6098,2039100.0],["2009-12-04",8.6738,8.7436,8.5109,8.6447,2204800.0],["2009-12-07",8.6621,8.8832,8.5923,8.7959,3772000.0],["2009-12-08",8.7378,8.8425,8.6447,8.761,2059300.0],["2009-12-09",8.8541,8.9705,8.6738,8.7668,4877900.0],["2009-12-10",8.8308,8.8948,8.7494,8.8018,2905600.0],["2009-12-11",8.8425,8.9937,8.7959,8.9937,2788000.0],["2009-12-14",9.0519,9.1101,8.9356,9.0752,3249500.0],["2009-12-15",9.0752,9.1101,8.9414,8.9937,6256500.0],["2009-12-16",8.9763,9.0344,8.8657,8.9006,4263400.0],["2009-12-17",8.8948,9.0228,8.8657,8.9414,3286300.0],["2009-12-18",8.9995,9.1217,8.9879,9.1159,3392200.0],["2009-12-21",9.1275,9.2671,9.1159,9.1566,4096300.0],["2009-12-22",9.1624,9.2497,9.0461,9.0926,3456400.0],["2009-12-23",9.1333,9.1624,9.017,9.1275,1886600.0],["2009-12-24",9.1043,9.2671,9.1043,9.2439,1384900.0],["2009-12-28",9.2671,9.2962,9.2031,9.273,1968600.0],["2009-12-29",9.2613,9.302,9.2206,9.273,3286500.0],["2009-12-30",9.2904,9.3428,9.2322,9.3311,3574800.0],["2009-12-31",9.3311,9.3835,9.1043,9.1101,2717700.0],["2010-01-04",9.1159,9.2264,9.081,9.1857,5875500.0],["2010-01-05",9.2439,9.2439,9.0984,9.1566,4288600.0],["2010-01-06",9.1566,9.2148,9.1101,9.1275,4671800.0],["2010-01-07",9.145,9.145,8.9181,9.0112,5909300.0],["2010-01-08",8.9705,9.0635,8.9006,9.0461,2398800.0],["2010-01-11",9.1275,9.1857,9.0403,9.1624,4536800.0],["2010-01-12",9.1275,9.1741,9.0519,9.1101,2906900.0],["2010-01-13",9.1217,9.2264,9.0519,9.1799,2073000.0],["2010-01-14",9.1741,9.2788,9.1333,9.1915,2644900.0],["2010-01-15",9.1799,9.1857,9.0112,9.1275,3998800.0],["2010-01-19",9.1275,9.2555,9.1043,9.2497,1860700.0],["2010-01-20",9.2148,9.2381,9.0519,9.2264,3240300.0],["2010-01-21",9.2613,9.3195,9.0403,9.0403,3018700.0],["2010-01-22",9.0752,9.0752,8.8425,8.8541,4304900.0],["2010-01-25",8.9414,8.9995,8.8367,8.9472,2741700.0],["2010-01-26",8.9879,9.1043,8.8948,9.0403,3243200.0],["2010-01-27",9.0286,9.0286,8.8599,8.953,3061000.0],["2010-01-28",8.9705,9.0054,8.8599,8.9006,2980200.0],["2010-01-29",8.9006,9.0054,8.8017,8.825,4142700.0],["2010-02-01",8.8599,8.889,8.7727,8.8716,3137700.0],["2010-02-02",8.9065,9.0286,8.8018,9.0228,2445800.0],["2010-02-03",8.9937,9.0344,8.889,8.9355,2443400.0],["2010-02-04",8.9062,8.9356,8.7476,8.7476,3015300.0],["2010-02-05",8.7299,8.7593,8.5596,8.7006,2723300.0],["2010-02-08",8.7123,8.7241,8.5596,8.5713,2721000.0],["2010-02-09",8.6829,8.7299,8.5831,8.6066,2576100.0],["2010-02-10",8.5713,8.6007,8.4597,8.5596,2397400.0],["2010-02-11",8.5361,8.7769,8.5008,8.7476,3992700.0],["2010-02-12",8.7006,8.7417,8.6418,8.7123,3395000.0],["2010-02-16",8.8063,8.8886,8.7299,8.8827,1912200.0],["2010-02-17",8.9179,8.9414,8.8357,8.8886,1475600.0],["2010-02-18",8.9062,8.9708,8.8416,8.9238,3177500.0],["2010-02-19",8.8944,9.1705,8.8416,9.1529,4304500.0],["2010-02-22",9.1,9.1588,9.0707,9.1,2315700.0],["2010-02-23",9.0883,9.1118,8.9473,9.0002,3054700.0],["2010-02-24",8.8651,9.0589,8.7652,9.0472,4645400.0],["2010-02-25",8.8944,9.0119,8.8474,8.9825,3015400.0],["2010-02-26",8.9884,9.0824,8.9297,8.9708,2641200.0],["2010-03-01",9.006,9.0765,8.9238,9.0354,5502600.0],["2010-03-02",9.1059,9.2117,9.0707,9.1823,5157200.0],["2010-03-03",9.1882,9.2528,9.0883,9.1118,5419300.0],["2010-03-04",9.0883,9.1235,8.9884,9.1059,4527200.0],["2010-03-05",9.1412,9.2175,9.1,9.2175,2549300.0],["2010-03-08",9.1588,9.2469,9.147,9.1764,3532200.0],["2010-03-09",9.1764,9.2763,9.0942,9.2587,4026000.0],["2010-03-10",9.2528,9.2587,9.1412,9.241,3165500.0],["2010-03-11",9.2234,9.2645,9.1764,9.2645,1395100.0],["2010-03-12",9.2704,9.2822,9.1823,9.2293,1477000.0],["2010-03-15",9.2352,9.2528,9.1,9.194,1187900.0],["2010-03-16",9.194,9.2587,9.1529,9.2469,1851500.0],["2010-03-17",9.2528,9.2998,9.1588,9.2528,1901500.0],["2010-03-18",9.2293,9.3585,9.2117,9.2998,2197300.0],["2010-03-19",9.2939,9.3997,9.2117,9.2939,2113600.0],["2010-03-22",9.2469,9.2528,9.1705,9.2058,2246800.0],["2010-03-23",9.1999,9.2469,9.1705,9.2175,2558700.0],["2010-03-24",9.2058,9.2293,9.0883,9.1353,2180500.0],["2010-03-25",9.1588,9.241,9.0648,9.0648,2498600.0],["2010-03-26",9.1,9.1823,9.053,9.1235,3102800.0],["2010-03-29",9.1118,9.2058,9.0707,9.1353,2913100.0],["2010-03-30",9.1235,9.2528,9.1118,9.1235,2099200.0],["2010-03-31",9.0824,9.1294,9.0472,9.0824,2990400.0],["2010-04-01",9.1177,9.194,9.1,9.1764,3093400.0],["2010-04-05",9.2117,9.3115,9.1588,9.3057,2037400.0],["2010-04-06",9.2822,9.3997,9.2528,9.3879,2007900.0],["2010-04-07",9.3292,9.4232,9.3115,9.3644,4070500.0],["2010-04-08",9.3233,9.3644,9.2175,9.2704,2122000.0],["2010-04-09",9.2645,9.3468,9.194,9.3409,1898800.0],["2010-04-12",9.3468,9.4408,9.3468,9.429,2171700.0],["2010-04-13",9.4114,9.4525,9.3115,9.3468,2389400.0],["2010-04-14",9.3585,9.3879,9.288,9.3527,1468800.0],["2010-04-15",9.3292,9.3703,9.2822,9.3115,2379200.0],["2010-04-16",9.2939,9.3527,9.2117,9.2352,3621600.0],["2010-04-19",9.2058,9.2763,9.1647,9.2645,3190900.0],["2010-04-20",9.3174,9.3644,9.2704,9.2822,5002300.0],["2010-04-21",9.2939,9.3115,9.2293,9.2645,2560800.0],["2010-04-22",9.2352,9.3174,9.1999,9.2822,3488100.0],["2010-04-23",9.3409,9.6817,9.288,9.6229,6010300.0],["2010-04-26",9.6699,9.7933,9.6464,9.7228,6374600.0],["2010-04-27",9.6934,9.7639,9.4643,9.476,5987700.0],["2010-04-28",9.5172,9.6288,9.4584,9.6053,3176300.0],["2010-04-29",9.6347,9.6816,9.5583,9.5818,2702100.0],["2010-04-30",9.617,9.6875,9.5465,9.5524,2881000.0],["2010-05-03",9.57,9.7051,9.5172,9.6993,4108500.0],["2010-05-04",9.6112,9.6405,9.4173,9.4643,3493500.0],["2010-05-05",9.3931,9.4524,9.2686,9.3042,4635000.0],["2010-05-06",9.2567,9.3457,8.6163,9.0551,9256800.0],["2010-05-07",9.0848,9.1796,8.8061,8.9365,7555200.0],["2010-05-10",9.2389,9.322,9.0729,9.1915,3417200.0],["2010-05-11",9.0966,9.2805,9.0729,9.1678,3630600.0],["2010-05-12",9.15,9.3516,9.1263,9.3398,2237800.0],["2010-05-13",9.3042,9.4287,9.2449,9.2982,3129700.0],["2010-05-14",9.233,9.3338,9.1619,9.2271,4057600.0],["2010-05-17",9.233,9.2923,9.1026,9.2449,2623100.0],["2010-05-18",9.2982,9.3635,9.1322,9.1618,3109700.0],["2010-05-19",9.1026,9.1796,8.978,9.0729,3136800.0],["2010-05-20",8.8357,8.9306,8.723,8.7408,3876400.0],["2010-05-21",8.6222,8.8001,8.5511,8.7645,3113200.0],["2010-05-24",8.7052,8.8179,8.6519,8.6637,1762700.0],["2010-05-25",8.4858,8.5333,8.3554,8.5273,5866800.0],["2010-05-26",8.5807,8.7112,8.468,8.6044,8307600.0],["2010-05-27",8.729,8.8179,8.5926,8.723,3395600.0],["2010-05-28",8.7112,8.812,8.6697,8.7052,3027800.0],["2010-06-01",8.6281,8.7349,8.4918,8.4918,2339700.0],["2010-06-02",8.5451,8.6697,8.5036,8.6637,2461400.0],["2010-06-03",8.6815,8.7764,8.6519,8.7527,1715300.0],["2010-06-04",8.6282,8.6993,8.4206,8.4562,3152800.0],["2010-06-07",8.4562,8.6519,8.4562,8.4858,3884200.0],["2010-06-08",8.4621,8.5689,8.4265,8.5511,2710100.0],["2010-06-09",8.5807,8.7823,8.5392,8.5689,4080300.0],["2010-06-10",8.6815,8.8001,8.6697,8.7764,2448600.0],["2010-06-11",8.6993,8.8535,8.6341,8.8416,3211200.0],["2010-06-14",8.895,8.9543,8.8298,8.8654,2016400.0],["2010-06-15",8.9009,9.0729,8.8891,9.067,2039600.0],["2010-06-16",9.0314,9.1737,8.9958,9.1263,2258200.0],["2010-06-17",9.1381,9.2212,9.0788,9.2212,1842000.0],["2010-06-18",9.2152,9.2627,9.1381,9.2152,2167300.0],["2010-06-21",9.3042,9.316,9.1144,9.1678,2054600.0],["2010-06-22",9.1915,9.2212,8.9602,8.9721,1772700.0],["2010-06-23",8.9958,8.9958,8.7764,8.8298,2174200.0],["2010-06-24",8.8357,9.0966,8.8061,8.9424,6098200.0],["2010-06-25",8.9602,9.0433,8.8357,9.0017,5288900.0],["2010-06-28",8.984,9.0966,8.9365,9.0551,982600.0],["2010-06-29",8.9721,8.978,8.812,8.8535,2602600.0],["2010-06-30",8.8535,8.9069,8.6519,8.6874,2546800.0],["2010-07-01",8.7171,8.7408,8.5807,8.7052,4692400.0],["2010-07-02",8.723,8.7645,8.6163,8.7052,2170800.0],["2010-07-06",8.7705,8.8713,8.6993,8.8179,2100100.0],["2010-07-07",8.812,9.0373,8.7942,9.0373,1855200.0],["2010-07-08",9.067,9.1559,8.978,9.1559,2233600.0],["2010-07-09",9.1619,9.3101,9.0848,9.2923,2912800.0],["2010-07-12",9.2745,9.3872,9.2627,9.3457,3001200.0],["2010-07-13",9.405,9.4702,9.3457,9.3931,2815100.0],["2010-07-14",9.3457,9.3931,9.2805,9.3753,5039400.0],["2010-07-15",9.3694,9.4999,9.316,9.488,4176600.0],["2010-07-16",9.4168,9.4584,9.2389,9.2627,2939300.0],["2010-07-19",9.2982,9.4228,9.2449,9.3991,4507000.0],["2010-07-20",9.316,9.4999,9.2508,9.4702,2963300.0],["2010-07-21",9.5058,9.5236,9.2389,9.3042,3050400.0],["2010-07-22",9.3575,9.4702,9.3575,9.4406,2772200.0],["2010-07-23",9.4584,9.5295,9.3694,9.5236,2281200.0],["2010-07-26",9.5058,9.654,9.5058,9.654,2644200.0],["2010-07-27",9.6837,9.8319,9.6185,9.826,5855800.0],["2010-07-28",9.7667,9.826,9.5592,9.6718,5399200.0],["2010-07-29",9.7608,9.7608,9.488,9.5829,2673100.0],["2010-07-30",9.4939,9.5236,9.3635,9.4406,3611800.0],["2010-08-02",9.5295,9.6244,9.5295,9.6244,2232000.0],["2010-08-03",9.5769,9.7252,9.5532,9.5888,2469300.0],["2010-08-04",9.5349,9.6307,9.4811,9.6128,3629900.0],["2010-08-05",9.5529,9.6966,9.5469,9.6906,1475500.0],["2010-08-06",9.6128,10.1096,9.5529,10.1096,11315500.0],["2010-08-09",10.1634,10.3969,10.0976,10.2113,11771900.0],["2010-08-10",10.1455,10.3011,10.0677,10.2712,4031000.0],["2010-08-11",10.1455,10.2472,10.0856,10.1514,4416600.0],["2010-08-12",9.9779,10.2771,9.9479,10.2771,4684800.0],["2010-08-13",10.2592,10.4567,10.2532,10.3909,4872000.0],["2010-08-16",10.3669,10.4986,10.2712,10.4148,2461300.0],["2010-08-17",10.4866,10.5405,10.349,10.3789,6605200.0],["2010-08-18",10.3969,10.4328,10.1993,10.2592,7062800.0],["2010-08-19",10.2532,10.2532,10.0677,10.1993,4149600.0],["2010-08-20",10.1096,10.2532,10.0916,10.1993,3658100.0],["2010-08-23",10.2472,10.4687,10.2113,10.3729,4390000.0],["2010-08-24",10.325,10.5106,10.2951,10.4747,5006000.0],["2010-08-25",10.4388,10.4747,10.2951,10.4747,5339900.0],["2010-08-26",10.5884,10.6363,10.4268,10.4567,4338500.0],["2010-08-27",10.5106,10.6782,10.3789,10.6303,3733100.0],["2010-08-30",10.6183,10.6363,10.4208,10.4328,2520600.0],["2010-08-31",10.3969,10.5166,10.331,10.4747,3779000.0],["2010-09-01",10.5645,10.7021,10.5166,10.6782,4268200.0],["2010-09-02",10.7261,10.768,10.6483,10.6542,3812500.0],["2010-09-03",10.6183,10.7201,10.5824,10.6483,3162500.0],["2010-09-07",10.6423,10.7261,10.5525,10.6123,3231400.0],["2010-09-08",10.6123,10.6722,10.4447,10.4866,10837700.0],["2010-09-09",10.5704,10.6064,10.4926,10.5645,2693600.0],["2010-09-10",10.5525,10.6423,10.4328,10.5944,4712000.0],["2010-09-13",10.6901,10.744,10.6363,10.6961,4569300.0],["2010-09-14",10.6961,10.75,10.6004,10.7201,2720400.0],["2010-09-15",10.6662,10.762,10.6064,10.756,2160200.0],["2010-09-16",10.7261,10.8158,10.6363,10.6961,5819100.0],["2010-09-17",10.75,10.7739,10.5884,10.6123,3475000.0],["2010-09-20",10.6423,10.8458,10.6183,10.8039,5430200.0],["2010-09-21",10.8039,10.8338,10.6183,10.6542,5318400.0],["2010-09-22",10.6183,10.8218,10.6183,10.7799,4866000.0],["2010-09-23",10.744,10.762,10.5884,10.6004,6238600.0],["2010-09-24",10.7021,10.8158,10.6842,10.8099,2344900.0],["2010-09-27",10.7739,10.8278,10.6542,10.7799,3889800.0],["2010-09-28",10.7799,10.8458,10.6782,10.7859,3594400.0],["2010-09-29",10.762,10.8937,10.732,10.8637,3480100.0],["2010-09-30",10.9116,11.0014,10.7799,10.7859,4035800.0],["2010-10-01",10.8877,10.9415,10.7979,10.9056,2518500.0],["2010-10-04",10.9236,10.9775,10.8039,10.9356,3660300.0],["2010-10-05",11.0253,11.1271,10.9834,11.1031,6472700.0],["2010-10-06",11.1032,11.145,11.0493,11.1331,4451400.0],["2010-10-07",11.2229,11.2229,11.0732,11.181,3420100.0],["2010-10-08",11.163,11.2827,11.0912,11.2767,5201000.0],["2010-10-11",11.2468,11.4144,11.2109,11.3246,5648600.0],["2010-10-12",11.3186,11.3426,11.181,11.2707,5331900.0],["2010-10-13",11.2588,11.3007,11.0373,11.0912,6383300.0],["2010-10-14",11.0553,11.2288,11.0553,11.2229,5534600.0],["2010-10-15",11.2707,11.2707,11.145,11.2588,4064300.0],["2010-10-18",11.2169,11.3126,10.75,11.2229,5335000.0],["2010-10-19",11.1271,11.2588,11.1032,11.163,4061800.0],["2010-10-20",11.1989,11.2947,11.163,11.175,5299700.0],["2010-10-21",11.2229,11.2229,11.0194,11.1031,6704800.0],["2010-10-22",11.1211,11.1929,11.0732,11.1869,5819000.0],["2010-10-25",11.2588,11.2947,11.163,11.2049,4999600.0],["2010-10-26",11.1151,11.1151,10.9056,10.9715,5702800.0],["2010-10-27",10.8937,10.9775,10.768,10.9535,5767400.0],["2010-10-28",11.1091,11.2348,11.0014,11.0792,2587200.0],["2010-10-29",11.0493,11.0612,10.9296,11.0014,5350600.0],["2010-11-01",11.0972,11.1391,10.8338,10.9116,2698000.0],["2010-11-02",11.0972,11.163,10.9775,11.1451,3634000.0],["2010-11-03",11.1995,11.1995,10.9392,11.0542,3861600.0],["2010-11-04",11.139,11.2843,11.0663,11.2782,4829200.0],["2010-11-05",11.3024,11.3206,11.0845,11.1269,4317500.0],["2010-11-08",11.0906,11.1329,10.9877,11.0482,3027200.0],["2010-11-09",11.0179,11.0906,10.8726,10.9574,5609300.0],["2010-11-10",11.0058,11.0119,10.806,10.8605,6242600.0],["2010-11-11",10.8181,10.915,10.8,10.8666,3794300.0],["2010-11-12",10.8484,10.8666,10.7818,10.8,3256500.0],["2010-11-15",11.0542,11.1087,10.8666,10.8847,4376800.0],["2010-11-16",10.8605,10.8666,10.6365,10.7273,4637500.0],["2010-11-17",10.7516,10.8242,10.6789,10.7758,3725700.0],["2010-11-18",10.8968,10.909,10.7637,10.8666,2561300.0],["2010-11-19",10.8545,10.8545,10.7273,10.7939,2530200.0],["2010-11-22",10.8242,10.9332,10.7576,10.909,1877500.0],["2010-11-23",10.8484,10.8787,10.7516,10.8181,3492000.0],["2010-11-24",10.8908,10.9029,10.8,10.8968,2632500.0],["2010-11-26",10.8484,10.9271,10.7939,10.8242,803200.0],["2010-11-29",10.7758,10.8726,10.6668,10.8424,2602000.0],["2010-11-30",10.7758,10.9271,10.7576,10.8787,2600500.0],["2010-12-01",11.03,11.0906,10.9332,11.024,3543600.0],["2010-12-02",11.0542,11.2177,10.9695,11.1693,5293600.0],["2010-12-03",11.1572,11.2964,11.0785,11.2722,3829800.0],["2010-12-06",11.2964,11.3388,11.2359,11.2782,3764900.0],["2010-12-07",11.3569,11.3569,11.0785,11.145,4538500.0],["2010-12-08",11.1693,11.254,11.0603,11.2116,5663300.0],["2010-12-09",11.2359,11.3085,11.1632,11.2903,3478400.0],["2010-12-10",11.2964,11.3812,11.2601,11.3569,3014300.0],["2010-12-13",11.478,11.478,11.3509,11.4356,2900400.0],["2010-12-14",11.4598,11.5204,11.4235,11.4598,3082700.0],["2010-12-15",11.472,11.4841,11.3327,11.3993,3903500.0],["2010-12-16",11.4659,11.5143,11.3206,11.5083,2741400.0],["2010-12-17",11.5083,11.5567,11.4296,11.5567,3530100.0],["2010-12-20",11.6051,11.6415,11.5083,11.587,2525200.0],["2010-12-21",11.587,11.6536,11.5446,11.593,3176800.0],["2010-12-22",11.6233,11.6415,11.587,11.587,2274600.0],["2010-12-23",11.5991,11.6233,11.5325,11.5991,2027300.0],["2010-12-27",11.5809,11.5809,11.4659,11.4659,1970200.0],["2010-12-28",11.4962,11.5022,11.3388,11.3569,5153600.0],["2010-12-29",11.3811,11.4356,11.3206,11.363,2816900.0],["2010-12-30",11.3751,11.4235,11.3448,11.3569,1751700.0],["2010-12-31",11.3509,11.4054,11.254,11.2601,2110400.0],["2011-01-03",11.3206,11.4538,11.2964,11.3569,3289400.0],["2011-01-04",11.4235,11.4356,11.2661,11.3811,3335400.0],["2011-01-05",11.3811,11.4538,11.3206,11.3509,2773500.0],["2011-01-06",11.2903,11.3388,11.1995,11.3267,6353400.0],["2011-01-07",11.3569,11.4598,11.2419,11.4477,6316100.0],["2011-01-10",11.5083,11.5083,11.2903,11.3448,6090500.0],["2011-01-11",11.5204,11.5204,11.3267,11.3448,3117500.0],["2011-01-12",11.3993,11.4659,11.3569,11.4175,1932200.0],["2011-01-13",11.4356,11.4901,11.3569,11.4659,1505300.0],["2011-01-14",11.4417,11.5567,11.4235,11.5022,1841600.0],["2011-01-18",11.5264,11.5991,11.5022,11.587,1329900.0],["2011-01-19",11.6475,11.6536,11.4175,11.5022,5605800.0],["2011-01-20",11.5022,11.6536,11.5022,11.5749,2983400.0],["2011-01-21",11.6112,11.6778,11.5628,11.5809,2895000.0],["2011-01-24",11.6051,11.7504,11.5809,11.7323,2348900.0],["2011-01-25",11.7202,11.8352,11.6536,11.8291,3874700.0],["2011-01-26",11.8291,11.8836,11.7868,11.817,2101300.0],["2011-01-27",11.8231,11.9744,11.817,11.8836,3547600.0],["2011-01-28",11.8897,11.9441,11.6959,11.7081,2540000.0],["2011-01-31",11.817,11.8533,11.7504,11.8049,2912600.0],["2011-02-01",11.8897,11.9684,11.8352,11.932,4069000.0],["2011-02-02",11.926,11.9502,11.8352,11.8776,3161000.0],["2011-02-03",11.9204,11.9204,11.7307,11.8776,3092500.0],["2011-02-04",11.9081,11.9265,11.7735,11.8408,2245800.0],["2011-02-07",11.8592,11.9326,11.847,11.9265,1283300.0],["2011-02-08",11.951,11.9755,11.8041,11.8103,3362200.0],["2011-02-09",11.694,11.7613,11.4431,11.6817,8824600.0],["2011-02-10",11.6083,11.8225,11.5655,11.798,3075500.0],["2011-02-11",11.7735,11.8286,11.7307,11.7919,2256800.0],["2011-02-14",11.7858,11.8531,11.7307,11.8286,1922300.0],["2011-02-15",11.7919,11.9204,11.7674,11.9082,2263100.0],["2011-02-16",11.9571,11.9877,11.8837,11.9877,1956200.0],["2011-02-17",11.9265,11.9816,11.8041,11.951,4838700.0],["2011-02-18",11.9694,12.0367,11.902,12.0061,2593500.0],["2011-02-22",11.9204,11.9755,11.798,11.8592,2574300.0],["2011-02-23",11.8286,11.951,11.7735,11.8408,2953400.0],["2011-02-24",11.9082,11.9877,11.6083,11.6634,4057300.0],["2011-02-25",11.6756,11.8408,11.5165,11.7062,2817900.0],["2011-02-28",11.7429,11.8898,11.7368,11.7858,3306900.0],["2011-03-01",11.8225,11.8776,11.645,11.7001,4293100.0],["2011-03-02",11.6634,11.7735,11.6573,11.7491,2088200.0],["2011-03-03",11.8041,11.9143,11.7797,11.8776,2675700.0],["2011-03-04",11.8408,11.8898,11.6756,11.7307,2445200.0],["2011-03-07",11.7674,11.8653,11.6695,11.7246,2374600.0],["2011-03-08",11.7368,12.0122,11.7001,11.9938,3166900.0],["2011-03-09",11.9755,12.0979,11.9388,12.0611,3011900.0],["2011-03-10",11.9755,11.9755,11.7674,11.7796,2549100.0],["2011-03-11",11.7185,11.8164,11.694,11.7674,2030200.0],["2011-03-14",11.6695,11.7307,11.5471,11.7062,3853600.0],["2011-03-15",11.4247,11.6267,11.4247,11.5532,3369300.0],["2011-03-16",11.5104,11.5471,11.2901,11.3819,3317800.0],["2011-03-17",11.6144,11.6144,11.3452,11.4553,3104100.0],["2011-03-18",11.5961,11.6817,11.4982,11.5716,3844900.0],["2011-03-21",11.6817,11.8286,11.6634,11.7858,2067800.0],["2011-03-22",11.8102,11.8347,11.645,11.7796,4261800.0],["2011-03-23",11.7796,11.7919,11.6389,11.7491,1823700.0],["2011-03-24",11.8102,11.8164,11.6879,11.6879,2247300.0],["2011-03-25",11.7307,11.7552,11.6695,11.7062,2115700.0],["2011-03-28",11.7491,11.8776,11.694,11.8164,2423300.0],["2011-03-29",11.798,11.9388,11.7307,11.902,2325700.0],["2011-03-30",11.9693,12.1896,11.9632,12.104,2946900.0],["2011-03-31",12.0795,12.1285,11.9877,12.0183,1771000.0],["2011-04-01",12.0856,12.0917,12.0061,12.055,2023100.0],["2011-04-04",12.055,12.0734,11.9265,12.0183,2088900.0],["2011-04-05",11.9938,12.0244,11.847,11.8837,2986900.0],["2011-04-06",11.8837,12.0428,11.8531,12.0122,2425400.0],["2011-04-07",11.9816,11.9877,11.7919,11.9816,6148100.0],["2011-04-08",12.0305,12.0489,11.7368,11.7858,3544800.0],["2011-04-11",11.8041,11.8041,11.5288,11.5655,3212100.0],["2011-04-12",11.5226,11.5961,11.4431,11.5838,3576400.0],["2011-04-13",11.6205,11.6756,11.5777,11.6022,2261400.0],["2011-04-14",11.5532,11.7001,11.5043,11.6511,2760900.0],["2011-04-15",11.694,11.8531,11.6879,11.798,2360300.0],["2011-04-18",11.7062,11.7123,11.5349,11.5655,4234800.0],["2011-04-19",11.5594,11.6573,11.541,11.6511,2101800.0],["2011-04-20",11.7429,11.8776,11.7429,11.8653,2401500.0],["2011-04-21",11.9693,11.9693,11.8776,11.8898,1201600.0],["2011-04-25",11.9082,11.9082,11.7246,11.8225,2343500.0],["2011-04-26",11.8653,11.951,11.5226,11.59,14100000.0],["2011-04-27",11.6267,11.6879,11.5471,11.6634,5396600.0],["2011-04-28",11.6756,11.9204,11.6022,11.8347,5756700.0],["2011-04-29",11.8653,12.1529,11.8225,12.1162,7717200.0],["2011-05-02",12.1346,12.3243,12.1346,12.159,5428600.0],["2011-05-03",12.1652,12.2998,12.1223,12.2019,3918700.0],["2011-05-04",12.2514,12.3689,12.1339,12.307,4754100.0],["2011-05-05",12.2823,12.3874,12.2081,12.2637,3246600.0],["2011-05-06",12.3689,12.4678,12.2946,12.4616,3877500.0],["2011-05-09",12.2328,12.4183,12.2328,12.406,2819600.0],["2011-05-10",12.4307,12.6348,12.4122,12.6101,2916800.0],["2011-05-11",12.5853,12.5915,12.406,12.4802,3113700.0],["2011-05-12",12.474,12.5853,12.4183,12.5606,1949200.0],["2011-05-13",12.5853,12.6533,12.4183,12.4987,2204000.0],["2011-05-16",12.4802,12.5977,12.4122,12.4431,1393900.0],["2011-05-17",12.3936,12.4864,12.3812,12.4183,2281800.0],["2011-05-18",12.4369,12.4864,12.3441,12.4678,2133000.0],["2011-05-19",12.5049,12.5791,12.4431,12.5668,1779200.0],["2011-05-20",12.5482,12.6224,12.4926,12.542,1570000.0],["2011-05-23",12.4431,12.4987,12.2699,12.3318,3348700.0],["2011-05-24",12.3689,12.406,12.2266,12.2266,1616700.0],["2011-05-25",12.2204,12.3256,12.1091,12.2637,1204800.0],["2011-05-26",12.2328,12.2514,12.1277,12.2204,2242600.0],["2011-05-27",12.2699,12.2823,12.1586,12.1833,1750900.0],["2011-05-31",12.2823,12.3318,12.2081,12.3318,2375200.0],["2011-06-01",12.3627,12.3689,12.1339,12.1462,2041500.0],["2011-06-02",12.1833,12.2947,12.0349,12.2452,4225000.0],["2011-06-03",12.1153,12.3565,12.0596,12.2081,6793400.0],["2011-06-06",12.2143,12.2143,12.0535,12.1029,1654700.0],["2011-06-07",12.1524,12.2266,12.0473,12.0473,2651000.0],["2011-06-08",12.0473,12.14,12.0287,12.1091,2292200.0],["2011-06-09",12.1029,12.1833,12.0225,12.0658,1675900.0],["2011-06-10",12.0411,12.0844,11.9731,12.0349,1451500.0],["2011-06-13",12.0287,12.072,11.9483,11.9669,2110900.0],["2011-06-14",12.0782,12.1462,11.9421,12.1029,1450600.0],["2011-06-15",12.0225,12.1462,12.004,12.0411,3401500.0],["2011-06-16",12.0844,12.1895,11.9916,12.0163,2065000.0],["2011-06-17",12.0844,12.1895,12.0411,12.171,2881400.0],["2011-06-20",12.14,12.2019,12.0658,12.1462,2049000.0],["2011-06-21",12.2328,12.3194,12.1586,12.2081,1703700.0],["2011-06-22",12.2081,12.2575,12.0967,12.1029,1657700.0],["2011-06-23",11.9978,12.0163,11.837,11.9669,2069900.0],["2011-06-24",11.9978,12.1153,11.9978,12.0596,1739000.0],["2011-06-27",12.1029,12.171,12.072,12.1029,1532500.0],["2011-06-28",12.14,12.239,12.1215,12.1957,1039600.0],["2011-06-29",12.2514,12.2699,12.1771,12.2019,1673700.0],["2011-06-30",12.2575,12.2699,12.1462,12.1771,1981200.0],["2011-07-01",12.2019,12.4369,12.1957,12.4369,1282100.0],["2011-07-05",12.4369,12.4369,12.2761,12.3256,1522000.0],["2011-07-06",12.3256,12.4493,12.2823,12.3936,1248000.0],["2011-07-07",12.4987,12.5049,12.3441,12.406,1576000.0],["2011-07-08",12.3318,12.4245,12.307,12.406,1350800.0],["2011-07-11",12.2946,12.3194,12.1957,12.2204,1167400.0],["2011-07-12",12.1648,12.3194,12.1462,12.2204,1644200.0],["2011-07-13",12.2761,12.3565,12.1957,12.2452,2080100.0],["2011-07-14",12.2637,12.3379,12.1648,12.2019,1889600.0],["2011-07-15",12.2266,12.239,12.1029,12.1833,1922800.0],["2011-07-18",12.1833,12.1833,11.9731,12.0225,1313800.0],["2011-07-19",12.0349,12.1648,11.9669,12.1462,1227100.0],["2011-07-20",12.1833,12.2761,12.1339,12.2452,1186400.0],["2011-07-21",12.2946,12.4183,12.2823,12.3812,2197600.0],["2011-07-22",12.3689,12.3812,12.2823,12.3256,1219600.0],["2011-07-25",12.2514,12.4183,12.1957,12.3998,2500400.0],["2011-07-26",12.3812,12.4307,12.2885,12.3132,2275600.0],["2011-07-27",12.307,12.3812,12.1277,12.1277,3772500.0],["2011-07-28",12.1648,12.2452,11.9978,12.0225,3903700.0],["2011-07-29",11.9236,11.9916,11.8061,11.837,5711600.0],["2011-08-01",12.1153,12.1153,11.8679,12.0349,8693800.0],["2011-08-02",11.9298,11.9607,11.7071,11.7071,4591900.0],["2011-08-03",11.7196,11.7259,11.4882,11.7009,3153200.0],["2011-08-04",11.6071,11.6633,11.2256,11.2443,4487900.0],["2011-08-05",11.3694,11.4757,11.1443,11.4257,8014300.0],["2011-08-08",11.2506,11.3382,10.7065,10.7315,6533000.0],["2011-08-09",10.9004,11.2756,10.6065,11.2631,7757700.0],["2011-08-10",11.113,11.4195,11.0004,11.0943,7173300.0],["2011-08-11",11.1443,11.6571,11.1005,11.557,5345500.0],["2011-08-12",11.6196,11.6884,11.3382,11.4069,2148400.0],["2011-08-15",11.5008,11.8322,11.4757,11.8197,2396600.0],["2011-08-16",11.7134,11.851,11.6133,11.8072,2809800.0],["2011-08-17",11.8385,12.0198,11.8134,11.901,1995000.0],["2011-08-18",11.7009,11.9135,11.5758,11.8822,8150500.0],["2011-08-19",11.7947,11.901,11.7447,11.8072,4831100.0],["2011-08-22",11.9885,11.9885,11.6008,11.6571,3255800.0],["2011-08-23",11.7134,12.0011,11.6008,11.9948,3470000.0],["2011-08-24",11.976,12.2387,11.9573,12.2137,2649200.0],["2011-08-25",12.2387,12.2575,11.9385,11.9823,2379400.0],["2011-08-26",11.8885,12.0761,11.6571,12.0261,1756100.0],["2011-08-29",12.1637,12.2825,12.1261,12.2762,1403800.0],["2011-08-30",12.1449,12.2825,12.1324,12.1824,2785700.0],["2011-08-31",12.2825,12.37,12.2074,12.32,1804500.0],["2011-09-01",12.3388,12.3638,12.1449,12.1887,2174000.0],["2011-09-02",12.0261,12.1199,11.9823,12.0698,2005100.0],["2011-09-06",11.7947,11.9635,11.7822,11.9072,2679400.0],["2011-09-07",12.1136,12.1386,11.9698,12.0386,2366500.0],["2011-09-08",12.0136,12.2387,11.9698,12.0761,1762800.0],["2011-09-09",11.9885,12.0011,11.7259,11.7634,2138400.0],["2011-09-12",11.6821,11.926,11.6571,11.9198,2604400.0],["2011-09-13",11.9886,12.1386,11.8385,12.1261,2938300.0],["2011-09-14",12.1574,12.4076,12.0761,12.3012,3309400.0],["2011-09-15",12.4013,12.6077,12.3263,12.5952,4397800.0],["2011-09-16",12.689,12.7765,12.5889,12.7015,3831900.0],["2011-09-19",12.5076,12.7202,12.4576,12.6702,3394900.0],["2011-09-20",12.7703,13.0267,12.689,12.8015,3037200.0],["2011-09-21",12.7828,12.8703,12.5389,12.5451,3117600.0],["2011-09-22",12.37,12.4826,12.0636,12.1949,6305800.0],["2011-09-23",12.1824,12.3263,12.1386,12.295,6375200.0],["2011-09-26",12.3888,12.4263,12.1824,12.3388,5205500.0],["2011-09-27",12.5702,12.6202,12.4138,12.5139,5727300.0],["2011-09-28",12.6077,12.6077,12.2324,12.2575,3134100.0],["2011-09-29",12.4638,12.4701,12.245,12.3763,3040800.0],["2011-09-30",12.2887,12.4701,12.2887,12.3763,5306300.0],["2011-10-03",12.345,12.4201,11.9823,11.9948,4256800.0],["2011-10-04",11.976,12.0761,11.6446,12.0698,5400000.0],["2011-10-05",12.1011,12.2199,11.901,12.1887,3298500.0],["2011-10-06",12.1949,12.4326,12.1574,12.345,4039300.0],["2011-10-07",12.4138,12.5014,12.32,12.395,3250700.0],["2011-10-10",12.5326,12.6702,12.5076,12.6515,2651900.0],["2011-10-11",12.6202,12.6202,12.4638,12.4889,2498200.0],["2011-10-12",12.5264,12.6139,12.4513,12.5389,3439300.0],["2011-10-13",12.4638,12.5702,12.4263,12.5576,2649000.0],["2011-10-14",12.664,12.8453,12.6264,12.8078,2643400.0],["2011-10-17",12.789,12.8391,12.7077,12.739,2840200.0],["2011-10-18",12.7265,12.8954,12.6202,12.8203,3075100.0],["2011-10-19",12.8391,13.0079,12.8015,12.8141,2882300.0],["2011-10-20",12.8453,12.9892,12.8391,12.9579,5802600.0],["2011-10-21",13.083,13.1518,13.0267,13.1142,6634900.0],["2011-10-24",13.1705,13.1955,13.0705,13.1768,6457100.0],["2011-10-25",13.1518,13.2018,12.9454,12.9704,2183700.0],["2011-10-26",13.108,13.2206,12.9954,13.0392,2604100.0],["2011-10-27",13.2143,13.4957,13.158,13.3706,3434200.0],["2011-10-28",13.0079,13.2331,12.9829,13.2018,4327800.0],["2011-10-31",13.0767,13.1643,12.9954,13.0204,2309900.0],["2011-11-01",12.714,12.9266,12.6452,12.6765,4893200.0],["2011-11-02",12.7713,13.0051,12.7144,12.866,3011500.0],["2011-11-03",12.9987,13.1504,12.904,13.0809,2779900.0],["2011-11-04",12.9735,13.0367,12.8218,13.0114,2377900.0],["2011-11-07",12.9608,13.1188,12.8913,13.1062,1809900.0],["2011-11-08",13.1125,13.2894,13.0367,13.2768,2041200.0],["2011-11-09",13.0935,13.1631,12.9229,12.9419,3127300.0],["2011-11-10",13.1315,13.1757,12.9861,13.1188,2388500.0],["2011-11-11",13.2452,13.4032,13.2389,13.4032,2245700.0],["2011-11-14",13.34,13.3716,13.1378,13.1441,1716300.0],["2011-11-15",13.182,13.2894,13.0999,13.2136,3407900.0],["2011-11-16",13.1062,13.1694,12.9798,12.9861,2359500.0],["2011-11-17",12.9672,13.0872,12.8092,12.9798,3777800.0],["2011-11-18",13.0683,13.2515,13.0367,13.1946,2830200.0],["2011-11-21",13.0493,13.0683,12.8281,12.904,2266400.0],["2011-11-22",12.904,12.9229,12.5754,12.6512,3718500.0],["2011-11-23",12.5501,12.5817,12.3984,12.4047,1804900.0],["2011-11-25",12.3858,12.5501,12.3668,12.4553,691800.0],["2011-11-28",12.7397,12.7649,12.569,12.6512,2090300.0],["2011-11-29",12.7333,12.9419,12.7081,12.8913,2273300.0],["2011-11-30",13.1757,13.2578,13.1441,13.2199,3710100.0],["2011-12-01",13.182,13.3526,13.1694,13.3463,2419400.0],["2011-12-02",13.4221,13.4221,13.1125,13.1378,2433400.0],["2011-12-05",13.2894,13.34,13.0619,13.1441,2583700.0],["2011-12-06",13.1694,13.2768,13.0999,13.1883,3058300.0],["2011-12-07",13.1315,13.2452,13.0493,13.2073,2513100.0],["2011-12-08",13.1694,13.2073,12.9166,12.9735,2526100.0],["2011-12-09",13.0114,13.1188,12.9861,13.1125,2560300.0],["2011-12-12",13.0493,13.0999,12.8913,13.024,2138600.0],["2011-12-13",13.1062,13.2199,12.9798,13.0872,2141100.0],["2011-12-14",13.0809,13.0935,12.9166,12.9672,1920700.0],["2011-12-15",13.0619,13.1883,13.024,13.1567,3137200.0],["2011-12-16",13.1631,13.2389,13.1062,13.1883,2742200.0],["2011-12-19",13.1504,13.2705,13.0556,13.1125,1814000.0],["2011-12-20",13.2894,13.5169,13.2262,13.4917,1983000.0],["2011-12-21",13.5296,13.7444,13.4917,13.7444,1379800.0],["2011-12-22",13.7823,13.8076,13.6939,13.7318,1806600.0],["2011-12-23",13.795,13.9214,13.776,13.915,1010700.0],["2011-12-27",13.9214,14.092,13.8645,14.0414,1174600.0],["2011-12-28",14.092,14.092,13.953,14.0035,1296400.0],["2011-12-29",14.0414,14.1362,14.0035,14.1236,1140100.0],["2011-12-30",14.0983,14.1362,13.953,13.953,1167600.0],["2012-01-03",14.1046,14.1552,13.7381,13.7887,3668000.0],["2012-01-04",13.7823,13.9277,13.6812,13.6812,3501600.0],["2012-01-05",13.6117,13.8266,13.5801,13.795,2726800.0],["2012-01-06",13.8203,13.8203,13.656,13.6686,2139600.0],["2012-01-09",13.7128,13.7507,13.6496,13.7318,1394200.0],["2012-01-10",13.9909,13.9909,13.7255,13.7444,1865800.0],["2012-01-11",13.6939,13.7571,13.618,13.6812,1654900.0],["2012-01-12",13.7571,13.7571,13.6244,13.7191,1982500.0],["2012-01-13",13.6307,13.8455,13.6117,13.8455,2093300.0],["2012-01-17",13.9024,13.9593,13.6623,13.7444,3306700.0],["2012-01-18",13.776,13.7823,13.618,13.7571,2469100.0],["2012-01-19",13.7507,13.7507,13.5232,13.5548,2316200.0],["2012-01-20",13.5612,13.5801,13.4285,13.5738,3143900.0],["2012-01-23",13.5864,13.7255,13.5612,13.7128,2723700.0],["2012-01-24",13.6244,13.656,13.498,13.656,1744300.0],["2012-01-25",13.6117,14.0098,13.4664,14.0098,3166600.0],["2012-01-26",14.0162,14.0983,13.9024,14.0983,4271700.0],["2012-01-27",14.0667,14.0667,13.8582,13.9593,3150700.0],["2012-01-30",13.8771,13.8771,13.7381,13.7697,6027700.0],["2012-01-31",13.8455,13.8961,13.7318,13.795,1940200.0],["2012-02-01",13.8834,13.9782,13.8266,13.9214,3068200.0],["2012-02-02",13.9593,13.9909,13.8582,13.9277,2513500.0],["2012-02-03",14.0225,14.0288,13.9087,13.9214,3701800.0],["2012-02-06",13.9024,13.9214,13.7634,13.776,2752200.0],["2012-02-07",13.776,13.9024,13.7507,13.8455,3161100.0],["2012-02-08",13.8839,13.9414,13.788,13.903,3100000.0],["2012-02-09",13.935,13.9478,13.8391,13.8966,2908100.0],["2012-02-10",13.8264,13.8775,13.7625,13.82,2921900.0],["2012-02-13",13.9094,13.9605,13.7305,13.7689,2595800.0],["2012-02-14",13.7753,13.8264,13.6922,13.8072,2323600.0],["2012-02-15",13.8072,13.8391,13.6922,13.7753,1784100.0],["2012-02-16",13.8008,13.9158,13.7944,13.8455,8966400.0],["2012-02-17",13.8391,13.9222,13.7433,13.7625,3359600.0],["2012-02-21",13.7816,13.8391,13.6858,13.7689,2054700.0],["2012-02-22",13.7497,13.82,13.705,13.7497,1853500.0],["2012-02-23",14.0308,14.0308,13.705,13.7177,3709000.0],["2012-02-24",13.7433,13.8903,13.7177,13.8519,3179800.0],["2012-02-27",13.8008,13.8903,13.7241,13.8136,1747400.0],["2012-02-28",13.8391,13.8775,13.6219,13.705,2379100.0],["2012-02-29",13.7241,13.7625,13.5516,13.6794,2142500.0],["2012-03-01",13.6986,13.7369,13.59,13.6283,1959900.0],["2012-03-02",13.6283,13.7305,13.4941,13.6794,3155600.0],["2012-03-05",13.7497,13.788,13.6091,13.7753,2513700.0],["2012-03-06",13.6986,13.7433,13.6283,13.6794,2104200.0],["2012-03-07",13.673,13.8136,13.6155,13.788,2518900.0],["2012-03-08",13.8583,13.9222,13.8264,13.8583,1966900.0],["2012-03-09",13.8583,14.0628,13.8136,13.9861,2039400.0],["2012-03-12",13.9989,14.1714,13.9797,14.1522,2348800.0],["2012-03-13",14.1842,14.28,14.1139,14.1458,3372300.0],["2012-03-14",14.1714,14.1906,13.9286,13.9478,2069800.0],["2012-03-15",13.9605,13.9861,13.7944,13.9605,1753100.0],["2012-03-16",13.9541,13.9669,13.8008,13.8328,2695800.0],["2012-03-19",13.8391,13.9669,13.788,13.8136,2878200.0],["2012-03-20",13.7561,13.9542,13.7369,13.9222,1462400.0],["2012-03-21",13.8775,13.9797,13.8519,13.935,2291300.0],["2012-03-22",13.8903,13.9478,13.8008,13.9414,1801300.0],["2012-03-23",13.9478,14.0053,13.8711,13.9989,1827800.0],["2012-03-26",14.0564,14.1203,13.9669,14.0755,2210500.0],["2012-03-27",14.0564,14.1139,13.9733,14.0436,2191400.0],["2012-03-28",14.0372,14.0692,13.82,13.9605,2457300.0],["2012-03-29",13.903,13.9989,13.6858,13.9989,4691600.0],["2012-03-30",14.0117,14.1011,13.9542,14.0564,2762500.0],["2012-04-02",14.0372,14.28,13.9478,14.2481,3157000.0],["2012-04-03",14.2608,14.2992,14.1203,14.2992,3548400.0],["2012-04-04",14.2608,14.2608,14.1203,14.1905,1618200.0],["2012-04-05",14.1394,14.1586,14.0053,14.1458,2664900.0],["2012-04-09",14.0564,14.1267,13.9989,14.1203,2494900.0],["2012-04-10",14.0819,14.0883,13.7241,13.8136,3343200.0],["2012-04-11",13.8839,13.9158,13.6858,13.7497,3303400.0],["2012-04-12",13.7433,13.7816,13.6411,13.7561,2656700.0],["2012-04-13",13.7433,13.8391,13.7114,13.7625,3187900.0],["2012-04-16",13.8136,14.0053,13.7689,13.9861,2856000.0],["2012-04-17",14.0436,14.0692,13.8903,14.0436,2085600.0],["2012-04-18",14.0053,14.1011,13.9478,14.0947,3300200.0],["2012-04-19",14.1011,14.1778,13.9925,14.0819,2321300.0],["2012-04-20",14.1139,14.3247,14.0819,14.2481,2414900.0],["2012-04-23",14.1714,14.1842,14.05,14.1267,2353000.0],["2012-04-24",14.165,14.2481,14.0883,14.2097,1549800.0],["2012-04-25",14.2481,14.3631,14.1842,14.2608,2729200.0],["2012-04-26",14.2672,14.51,14.1969,14.4972,5519000.0],["2012-04-27",14.5292,14.6634,14.51,14.5867,5282900.0],["2012-04-30",14.5931,14.6953,14.5036,14.6889,5947500.0],["2012-05-01",14.7464,14.8934,14.6889,14.8486,4329700.0],["2012-05-02",14.7647,14.797,14.5969,14.5969,2235100.0],["2012-05-03",14.6162,14.6937,14.5517,14.584,3571300.0],["2012-05-04",14.5259,14.6485,14.5,14.5065,2267200.0],["2012-05-07",14.4871,14.5517,14.4548,14.4871,2387300.0],["2012-05-08",14.4807,14.6162,14.4484,14.6033,1998500.0],["2012-05-09",14.5065,14.5904,14.4032,14.5065,2561100.0],["2012-05-10",14.5969,14.8486,14.5452,14.7841,2137600.0],["2012-05-11",14.7454,14.8616,14.7066,14.7454,1906600.0],["2012-05-14",14.6872,14.7776,14.6033,14.6937,1583200.0],["2012-05-15",14.6614,14.6873,14.4871,14.5323,2176500.0],["2012-05-16",14.6098,14.7905,14.571,14.7066,4865900.0],["2012-05-17",14.7518,14.7841,14.6033,14.655,3206500.0],["2012-05-18",14.726,14.8357,14.6098,14.6421,5714700.0],["2012-05-21",14.6614,14.7324,14.6162,14.7324,2576800.0],["2012-05-22",14.7324,14.939,14.7324,14.8809,2839000.0],["2012-05-23",14.8228,14.9197,14.6356,14.7776,3983400.0],["2012-05-24",14.7776,14.9326,14.7776,14.8938,2448500.0],["2012-05-25",14.9132,15.01,14.8745,14.9261,1966600.0],["2012-05-29",15.023,15.0617,14.8228,15.0294,3858300.0],["2012-05-30",14.9713,15.0359,14.8228,14.8293,2276700.0],["2012-05-31",14.9068,15.1004,14.8486,15.0423,10868000.0],["2012-06-01",14.9907,15.0036,14.8616,14.8938,3976600.0],["2012-06-04",14.8938,14.9584,14.7776,14.9132,3904000.0],["2012-06-05",14.8938,15.1004,14.8616,15.0165,2446800.0],["2012-06-06",15.1392,15.1392,14.9713,15.0294,6088000.0],["2012-06-07",15.1004,15.2037,15.0488,15.0875,3776800.0],["2012-06-08",15.0811,15.2231,15.0294,15.2102,3174700.0],["2012-06-11",15.2295,15.3716,15.1456,15.1585,2131400.0],["2012-06-12",15.1779,15.1908,15.023,15.1198,2841900.0],["2012-06-13",15.2037,15.2231,15.01,15.1585,1829900.0],["2012-06-14",15.1844,15.2941,15.1844,15.2747,2276700.0],["2012-06-15",15.307,15.3587,15.2683,15.3264,2583200.0],["2012-06-18",15.3264,15.4297,15.2683,15.4103,1658300.0],["2012-06-19",15.4684,15.4813,15.2941,15.3328,2793300.0],["2012-06-20",15.307,15.3522,15.094,15.1714,2586500.0],["2012-06-21",15.1714,15.2877,14.9907,15.023,2101200.0],["2012-06-22",15.0811,15.1069,14.9584,15.0036,2119900.0],["2012-06-25",14.9197,14.9584,14.8357,14.9261,1790500.0],["2012-06-26",14.9649,15.0359,14.8745,14.9519,1547700.0],["2012-06-27",15.01,15.0811,14.9778,15.0681,1341800.0],["2012-06-28",15.0101,15.0811,14.939,15.0617,2232000.0],["2012-06-29",15.2037,15.2941,15.0811,15.1714,2066000.0],["2012-07-02",15.2102,15.3974,15.1456,15.2296,2697600.0],["2012-07-03",15.2295,15.2877,15.1908,15.2618,763000.0],["2012-07-05",15.2102,15.3006,15.1133,15.2425,1637400.0],["2012-07-06",15.1714,15.307,15.1069,15.2877,1457000.0],["2012-07-09",15.3135,15.3522,15.1779,15.2425,1340000.0],["2012-07-10",15.2618,15.3458,15.2425,15.3006,1106200.0],["2012-07-11",15.2812,15.3393,15.2166,15.307,1832000.0],["2012-07-12",15.2618,15.4168,15.2231,15.3716,1582000.0],["2012-07-13",15.5717,15.7008,15.4491,15.7008,2250800.0],["2012-07-16",15.7267,15.7396,15.6234,15.675,1165700.0],["2012-07-17",15.7202,15.8106,15.6492,15.7654,1344700.0],["2012-07-18",15.746,15.8299,15.7073,15.8235,1471200.0],["2012-07-19",15.6879,15.83,15.6298,15.7719,1625200.0],["2012-07-20",15.7267,15.9268,15.7267,15.8429,1849600.0],["2012-07-23",15.7718,15.8622,15.6686,15.746,1234900.0],["2012-07-24",15.7137,15.7137,15.4684,15.5717,2470000.0],["2012-07-25",15.6234,15.6944,15.4749,15.5201,1258500.0],["2012-07-26",15.6621,15.8429,15.5588,15.8364,1539200.0],["2012-07-27",15.9397,16.0753,15.901,16.0107,2289700.0],["2012-07-30",15.9462,16.0753,15.9074,16.0172,2301200.0],["2012-07-31",16.0688,16.1269,15.8558,15.9203,4410300.0],["2012-08-01",15.8551,16.129,15.7247,15.7573,1839500.0],["2012-08-02",15.7182,15.7182,15.4444,15.6009,4217200.0],["2012-08-03",15.7248,15.8356,15.64,15.7704,1530000.0],["2012-08-06",15.8225,15.8486,15.7052,15.7573,1311700.0],["2012-08-07",15.8095,15.8356,15.5552,15.5683,1824000.0],["2012-08-08",15.5683,15.5813,15.4379,15.5748,1849000.0],["2012-08-09",15.5618,15.6139,15.4314,15.464,1965100.0],["2012-08-10",15.4705,15.5878,15.4249,15.5748,1129800.0],["2012-08-13",15.5161,15.6009,15.4379,15.4901,1695900.0],["2012-08-14",15.5031,15.5944,15.4314,15.464,2400500.0],["2012-08-15",15.4379,15.4835,15.2619,15.3205,3147900.0],["2012-08-16",15.3075,15.3857,15.2293,15.2749,3212600.0],["2012-08-17",15.2423,15.301,15.1315,15.2423,2689000.0],["2012-08-20",15.2554,15.2814,15.1576,15.2619,2885100.0],["2012-08-21",15.2554,15.2619,15.0663,15.0728,2964200.0],["2012-08-22",15.0272,15.1119,15.0011,15.0141,2951600.0],["2012-08-23",14.9946,15.0141,14.7599,14.799,2986800.0],["2012-08-24",14.7925,14.9489,14.7403,14.9033,2153700.0],["2012-08-27",14.9033,14.9815,14.8968,14.9424,2043500.0],["2012-08-28",14.9424,15.0141,14.8968,14.975,1620500.0],["2012-08-29",14.9555,15.0728,14.8968,15.0272,2659800.0],["2012-08-30",14.9946,15.0207,14.9229,14.9555,1773100.0],["2012-08-31",15.0011,15.0793,14.9164,15.0402,2990800.0],["2012-09-04",15.0467,15.1967,14.975,15.1576,1888200.0],["2012-09-05",15.1836,15.2032,15.0859,15.0924,2345600.0],["2012-09-06",15.151,15.2554,15.138,15.2554,1837000.0],["2012-09-07",15.2488,15.2814,15.1967,15.2162,2139100.0],["2012-09-10",15.2554,15.3401,15.2162,15.2423,2022100.0],["2012-09-11",15.2423,15.2684,15.1445,15.1771,1760800.0],["2012-09-12",15.0924,15.1771,15.0793,15.1315,1429100.0],["2012-09-13",15.1184,15.3206,15.1119,15.3075,1655500.0],["2012-09-14",15.288,15.3075,15.0728,15.1185,2801100.0],["2012-09-17",15.1119,15.1576,14.9163,14.9555,5008700.0],["2012-09-18",14.9815,15.0663,14.9294,15.0533,1717400.0],["2012-09-19",15.0402,15.0989,14.9815,15.0272,1681700.0],["2012-09-20",14.9946,15.1185,14.9946,15.0076,1566700.0],["2012-09-21",15.0533,15.1119,15.0141,15.0859,2268900.0],["2012-09-24",15.0793,15.288,15.0728,15.2749,1575800.0],["2012-09-25",15.314,15.4249,15.2293,15.2293,4198600.0],["2012-09-26",15.2684,15.477,15.2488,15.3727,2470000.0],["2012-09-27",15.3988,15.4183,15.1836,15.2423,2261600.0],["2012-09-28",15.2488,15.3792,15.151,15.3531,1858700.0],["2012-10-01",15.3466,15.4509,15.2358,15.2749,2046400.0],["2012-10-02",15.314,15.3857,15.2684,15.3662,1585100.0],["2012-10-03",15.3857,15.5422,15.3857,15.4118,2066700.0],["2012-10-04",15.464,15.5944,15.4118,15.5487,1136600.0],["2012-10-05",15.5878,15.64,15.4575,15.5292,1275000.0],["2012-10-08",15.5096,15.5944,15.4314,15.5357,793300.0],["2012-10-09",15.5357,15.6074,15.4705,15.5553,902100.0],["2012-10-10",15.5552,15.5618,15.4249,15.4705,961800.0],["2012-10-11",15.5357,15.627,15.4966,15.5618,1667900.0],["2012-10-12",15.5618,15.6139,15.4183,15.4314,928600.0],["2012-10-15",15.4509,15.5227,15.3857,15.5227,950900.0],["2012-10-16",15.5487,15.5878,15.477,15.5422,1107400.0],["2012-10-17",15.5618,15.7769,15.5357,15.7573,1214500.0],["2012-10-18",15.7769,15.8617,15.7378,15.8551,1482600.0],["2012-10-19",15.8225,15.8682,15.7639,15.8421,2117800.0],["2012-10-22",15.7899,15.8095,15.6922,15.7769,1698000.0],["2012-10-23",15.6661,15.7639,15.5683,15.627,1213200.0],["2012-10-24",15.653,15.6856,15.5487,15.5683,1573400.0],["2012-10-25",15.6465,15.7899,15.5683,15.7834,1570700.0],["2012-10-26",15.8356,15.8812,15.7639,15.7899,1421400.0],["2012-10-31",16.0204,16.0467,15.8953,16.0138,2721000.0],["2012-11-01",16.0599,16.0731,15.8953,15.9348,1745300.0],["2012-11-02",16.0336,16.0336,15.7834,15.7899,3689800.0],["2012-11-05",15.7438,15.7702,15.5068,15.5331,2056800.0],["2012-11-06",15.5727,15.6451,15.5002,15.5727,1462000.0],["2012-11-07",15.4805,15.678,15.1644,15.2434,2024100.0],["2012-11-08",15.2434,15.4475,15.1907,15.1973,1447500.0],["2012-11-09",15.1381,15.2368,15.0525,15.1446,1290800.0],["2012-11-12",15.1381,15.1381,14.9669,15.0064,1265100.0],["2012-11-13",14.9603,15.2105,14.8549,15.1315,1481200.0],["2012-11-14",15.1249,15.171,15.0064,15.0854,2970600.0],["2012-11-15",15.0788,15.1578,14.8681,15.0064,2056900.0],["2012-11-16",15.0459,15.2895,15.013,15.2895,2859600.0],["2012-11-19",15.3751,15.3751,15.1644,15.3159,2643000.0],["2012-11-20",15.5068,15.8097,15.4278,15.4673,10147100.0],["2012-11-21",15.52,15.52,15.3027,15.4805,3946200.0],["2012-11-23",15.5002,15.5266,15.3751,15.487,1671200.0],["2012-11-26",15.487,15.7043,15.4673,15.6912,2630600.0],["2012-11-27",15.6978,15.8492,15.6451,15.7702,3751900.0],["2012-11-28",15.7702,15.9085,15.7043,15.8558,2607600.0],["2012-11-29",15.8887,15.9941,15.7965,15.9546,3881900.0],["2012-11-30",15.9809,16.0994,15.948,16.0863,3354900.0],["2012-12-03",16.0994,16.1126,15.9019,16.0007,2077300.0],["2012-12-04",16.0072,16.0928,15.9546,16.0533,1933400.0],["2012-12-05",16.0533,16.3628,15.8624,16.2179,2800000.0],["2012-12-06",16.2377,16.3167,16.1653,16.2575,1611700.0],["2012-12-07",16.2509,16.3299,16.1784,16.2443,1471000.0],["2012-12-10",16.2179,16.2838,16.1916,16.264,1506800.0],["2012-12-11",16.2838,16.3365,16.1587,16.185,2684500.0],["2012-12-12",16.2377,16.2509,16.0928,16.106,3946500.0],["2012-12-13",16.0994,16.1587,16.027,16.0797,2189400.0],["2012-12-14",16.0599,16.106,15.7965,15.8229,3058600.0],["2012-12-17",15.869,16.1719,15.8624,16.1521,2790300.0],["2012-12-18",16.1719,16.2311,16.0665,16.185,2744000.0],["2012-12-19",16.2311,16.2772,16.0665,16.1719,2338200.0],["2012-12-20",16.2245,16.2772,16.1126,16.2114,1677500.0],["2012-12-21",16.0994,16.218,16.0731,16.1587,2966500.0],["2012-12-24",16.1323,16.1982,15.9546,16.1389,764800.0],["2012-12-26",16.1521,16.2377,16.027,16.0402,1355700.0],["2012-12-27",16.0072,16.0863,15.8031,15.9611,1909600.0],["2012-12-28",15.869,16.027,15.836,15.836,1538700.0],["2012-12-31",15.8229,16.0599,15.757,16.0533,2948200.0],["2013-01-02",16.2904,16.3957,16.2311,16.3365,3265000.0],["2013-01-03",16.3431,16.4682,16.2904,16.3826,2510000.0],["2013-01-04",16.4089,16.5274,16.376,16.5274,1864700.0],["2013-01-07",16.4616,16.5077,16.297,16.3299,1377800.0],["2013-01-08",16.3365,16.376,16.2377,16.3035,2054800.0],["2013-01-09",16.3167,16.3496,16.1982,16.3365,1784000.0],["2013-01-10",16.3891,16.4287,16.3233,16.4287,2052700.0],["2013-01-11",16.4155,16.4682,16.3562,16.3892,1955200.0],["2013-01-14",16.4155,16.4287,16.3431,16.4089,2211500.0],["2013-01-15",16.4089,16.4221,16.3299,16.4221,1977600.0],["2013-01-16",16.3694,16.4287,16.297,16.3101,1833700.0],["2013-01-17",16.3628,16.4484,16.3299,16.4023,1962000.0],["2013-01-18",16.4221,16.5208,16.3826,16.5208,2274000.0],["2013-01-22",16.5208,16.7447,16.4945,16.7184,1627100.0],["2013-01-23",16.6789,16.6789,16.5011,16.5801,2156600.0],["2013-01-24",16.6064,16.771,16.5801,16.6459,1288700.0],["2013-01-25",16.646,16.692,16.5406,16.613,3408200.0],["2013-01-28",16.6394,16.6657,16.5208,16.6328,1653600.0],["2013-01-29",16.6723,16.8303,16.6459,16.8237,1643600.0],["2013-01-30",16.7974,16.9357,16.7645,16.8962,2386500.0],["2013-01-31",16.8698,16.9488,16.8172,16.9225,1936000.0],["2013-02-01",16.9818,17.0739,16.9357,17.0081,2616700.0],["2013-02-04",16.9093,17.0015,16.8962,16.962,2002700.0],["2013-02-05",17.0213,17.1003,17.0015,17.0344,1933300.0],["2013-02-06",17.0112,17.0777,16.9114,17.071,1619000.0],["2013-02-07",17.0577,17.1508,16.9779,17.0577,1552000.0],["2013-02-08",17.0843,17.1309,16.9846,17.0644,927300.0],["2013-02-11",17.0577,17.0976,17.0378,17.071,1859400.0],["2013-02-12",17.0112,17.1974,16.9646,17.1841,1627000.0],["2013-02-13",17.1841,17.2772,17.1043,17.1974,1457300.0],["2013-02-14",17.1774,17.2373,17.0777,17.1242,2744200.0],["2013-02-15",17.1176,17.2306,17.1043,17.1375,2345100.0],["2013-02-19",17.1841,17.3503,17.1841,17.3503,2086600.0],["2013-02-20",17.3437,17.4634,17.2905,17.3237,1628100.0],["2013-02-21",17.2639,17.3902,17.1841,17.3703,2150200.0],["2013-02-22",17.4168,17.5565,17.3304,17.5565,1885100.0],["2013-02-25",17.6296,17.8158,17.3769,17.3769,2551300.0],["2013-02-26",17.4767,17.6163,17.3836,17.4102,3035500.0],["2013-02-27",17.4368,17.5698,17.3969,17.5432,2292100.0],["2013-02-28",17.5631,17.7892,17.5099,17.6961,1983600.0],["2013-03-01",17.6961,17.7826,17.2838,17.5897,7626600.0],["2013-03-04",17.5831,17.9089,17.5498,17.8757,3597900.0],["2013-03-05",17.9355,18.002,17.8823,17.9555,2156500.0],["2013-03-06",18.0087,18.0552,17.8424,17.8823,2381600.0],["2013-03-07",17.9222,17.9887,17.8424,17.8557,1380400.0],["2013-03-08",17.8823,18.0419,17.7626,18.0087,2657000.0],["2013-03-11",17.9621,18.0951,17.9555,18.0752,2501400.0],["2013-03-12",18.1018,18.1084,17.8624,17.9355,2719800.0],["2013-03-13",17.9222,18.0552,17.889,18.0286,1223200.0],["2013-03-14",18.0552,18.1949,17.9954,18.1882,2010700.0],["2013-03-15",18.1151,18.3212,18.0818,18.2481,5559600.0],["2013-03-18",18.1484,18.2016,18.0619,18.0885,2402200.0],["2013-03-19",18.0885,18.1683,17.9156,18.0153,2574500.0],["2013-03-20",18.0818,18.1683,18.0486,18.135,2353900.0],["2013-03-21",18.0885,18.1217,18.0087,18.0419,1985900.0],["2013-03-22",18.0552,18.2082,17.9954,18.1749,1861600.0],["2013-03-25",18.2414,18.3345,18.0087,18.0951,2816400.0],["2013-03-26",18.1483,18.2348,18.1018,18.1882,2250100.0],["2013-03-27",18.1217,18.288,18.1151,18.2548,1658100.0],["2013-03-28",18.2614,18.5873,18.2148,18.5806,2240100.0],["2013-04-01",18.5806,18.5939,18.401,18.4875,2258300.0],["2013-04-02",18.5673,18.6272,18.441,18.5208,1971000.0],["2013-04-03",18.5806,18.6139,18.401,18.4809,1988200.0],["2013-04-04",18.5075,18.7203,18.4942,18.7136,1969600.0],["2013-04-05",18.5939,18.7934,18.5474,18.7602,1410700.0],["2013-04-08",18.7269,18.8932,18.6671,18.8932,1899800.0],["2013-04-09",18.953,18.953,18.7602,18.7868,1377800.0],["2013-04-10",18.7868,18.9331,18.7868,18.9331,1334100.0],["2013-04-11",18.9331,18.9663,18.8466,18.9198,2026500.0],["2013-04-12",18.8799,19.1259,18.8666,19.106,1459600.0],["2013-04-15",19.0461,19.1326,18.8067,18.8134,1758800.0],["2013-04-16",18.8732,19.086,18.687,19.0794,1651100.0],["2013-04-17",19.0262,19.0594,18.84,18.973,1579300.0],["2013-04-18",19.0195,19.1525,18.973,19.0594,2032600.0],["2013-04-19",19.1259,19.3454,19.0328,19.3454,1413600.0],["2013-04-22",19.3387,19.4052,19.2057,19.3254,1051500.0],["2013-04-23",19.372,19.3786,19.0993,19.2855,2291800.0],["2013-04-24",19.2855,19.5116,19.1791,19.4052,1978800.0],["2013-04-25",19.5449,19.6247,19.3853,19.4451,5797100.0],["2013-04-26",19.4717,19.6912,19.4717,19.5715,5431000.0],["2013-04-29",19.618,19.8375,19.5316,19.7843,5344600.0],["2013-04-30",19.8109,19.9106,19.6845,19.9106,2431500.0],["2013-05-01",20.1085,20.1085,19.7262,19.753,1834100.0],["2013-05-02",19.753,19.7933,19.5652,19.6725,2235200.0],["2013-05-03",19.753,19.9073,19.6927,19.7128,1834600.0],["2013-05-06",19.7128,19.7731,19.3975,19.4311,2510700.0],["2013-05-07",19.4445,19.6457,19.4244,19.639,2124000.0],["2013-05-08",19.6189,19.6927,19.3841,19.4378,1352300.0],["2013-05-09",19.4244,19.5048,18.9616,19.0286,2118800.0],["2013-05-10",19.0219,19.089,18.8744,19.0622,1565100.0],["2013-05-13",19.0018,19.089,18.8878,19.0219,1974000.0],["2013-05-14",19.0219,19.203,18.8677,19.1896,1646400.0],["2013-05-15",19.1829,19.6122,19.136,19.4177,1763700.0],["2013-05-16",19.3774,19.3975,19.1762,19.2231,1809300.0],["2013-05-17",19.2701,19.5451,19.25,19.5183,1724600.0],["2013-05-20",19.5183,19.5719,19.3774,19.4244,1550600.0],["2013-05-21",19.4042,19.478,19.1561,19.3238,2133300.0],["2013-05-22",19.2969,19.5652,18.928,19.0018,2114500.0],["2013-05-23",18.7536,18.9079,18.4988,18.7469,2750100.0],["2013-05-24",18.6866,18.7201,18.3914,18.4652,2122800.0],["2013-05-28",18.5725,18.7469,18.3378,18.4585,2444000.0],["2013-05-29",18.3512,18.3713,17.9689,18.1701,2649100.0],["2013-05-30",18.3512,18.5725,18.2305,18.2372,1982200.0],["2013-05-31",18.1902,18.4451,18.0762,18.0762,2240000.0],["2013-06-03",18.0896,18.2439,17.8549,18.0963,3240400.0],["2013-06-04",18.0628,18.1231,17.7609,17.8616,3502000.0],["2013-06-05",17.8079,17.828,17.6335,17.6671,2361200.0],["2013-06-06",17.6872,18.0628,17.6469,18.0628,2964900.0],["2013-06-07",18.103,18.2305,17.942,18.1366,1545900.0],["2013-06-10",18.2103,18.2774,17.989,18.2103,2309400.0],["2013-06-11",18.0494,18.1969,18.0158,18.0829,2194700.0],["2013-06-12",18.1902,18.1969,17.7878,17.7878,2220100.0],["2013-06-13",17.7811,18.264,17.7475,18.2439,2666200.0],["2013-06-14",18.2372,18.4183,18.2171,18.378,2088800.0],["2013-06-17",18.4853,18.586,18.2975,18.378,2012200.0],["2013-06-18",18.425,18.5122,18.2975,18.492,1734800.0],["2013-06-19",18.4652,18.5122,18.0091,18.0091,1584700.0],["2013-06-20",17.9018,17.9353,17.3585,17.4055,3000100.0],["2013-06-21",17.5061,17.761,17.278,17.7073,2888000.0],["2013-06-24",17.5329,17.9488,17.3116,17.8414,3354400.0],["2013-06-25",17.9353,18.1835,17.7878,18.1097,2415400.0],["2013-06-26",18.2372,18.4451,18.1366,18.3981,1962200.0],["2013-06-27",18.4451,18.5927,18.4116,18.4585,2085500.0],["2013-06-28",17.7274,18.4183,17.6067,18.2238,9299600.0],["2013-07-01",18.0829,18.4183,17.8146,17.8616,4383300.0],["2013-07-02",17.8146,18.0695,17.8012,17.9018,2899800.0],["2013-07-03",17.7945,17.9555,17.7542,17.8481,1287400.0],["2013-07-05",17.8817,17.9219,17.6335,17.9085,1761300.0],["2013-07-08",17.9689,18.2707,17.942,18.217,2451900.0],["2013-07-09",18.2707,18.4183,18.1902,18.4116,2280600.0],["2013-07-10",18.3847,18.5927,18.2975,18.4719,3521800.0],["2013-07-11",18.6933,18.7268,18.5658,18.6329,4010300.0],["2013-07-12",18.5994,18.7402,18.5256,18.7268,3237400.0],["2013-07-15",18.7268,18.9817,18.6731,18.9347,4472100.0],["2013-07-16",18.9549,19.0488,18.7603,18.861,2823800.0],["2013-07-17",18.9548,19.0085,18.7738,18.8542,1657500.0],["2013-07-18",18.9079,19.089,18.8878,19.089,2218800.0],["2013-07-19",19.0957,19.1695,18.9951,19.1024,2089400.0],["2013-07-22",19.1158,19.1695,19.0085,19.0219,1975700.0],["2013-07-23",19.089,19.1292,18.975,19.042,1195400.0],["2013-07-24",19.042,19.042,18.5994,18.767,3057700.0],["2013-07-25",19.0353,19.3305,18.5994,18.9213,8993700.0],["2013-07-26",18.7939,18.9481,18.7402,18.9146,7209100.0],["2013-07-29",18.8609,19.0286,18.8609,18.9683,5359700.0],["2013-07-30",19.0689,19.2366,19.0555,19.0957,2037300.0],["2013-07-31",19.1532,19.1532,18.781,18.9434,3521600.0],["2013-08-01",19.0652,19.3157,19.0449,19.2615,2977700.0],["2013-08-02",19.2818,19.3698,19.1803,19.3021,1814800.0],["2013-08-05",19.2548,19.2548,19.0314,19.0449,1081100.0],["2013-08-06",19.0517,19.0652,18.8419,18.8757,1749000.0],["2013-08-07",18.781,19.0314,18.7336,18.9637,1612800.0],["2013-08-08",19.0043,19.1668,18.8893,19.0991,1674400.0],["2013-08-09",19.0788,19.1194,18.9231,18.9231,1104000.0],["2013-08-12",18.8216,18.9299,18.7404,18.8825,1603700.0],["2013-08-13",18.8825,18.9299,18.6795,18.6795,1880800.0],["2013-08-14",18.6524,18.6862,18.402,18.517,1955400.0],["2013-08-15",18.3682,18.4494,18.199,18.2193,1413800.0],["2013-08-16",18.199,18.199,18.0365,18.1854,2698300.0],["2013-08-19",18.1719,18.2869,18.0771,18.1042,3549900.0],["2013-08-20",18.1177,18.3885,18.0974,18.2734,2809500.0],["2013-08-21",18.2057,18.2328,17.9621,18.0298,2525200.0],["2013-08-22",18.0162,18.1516,17.9892,18.1042,1753500.0],["2013-08-23",18.1245,18.2666,18.0298,18.2328,1385400.0],["2013-08-26",18.226,18.2599,18.0298,18.0501,1223200.0],["2013-08-27",17.8876,18.138,17.8673,18.0027,1666900.0],["2013-08-28",18.0162,18.1651,17.9485,18.0568,1097500.0],["2013-08-29",18.0027,18.1042,17.8809,17.9621,1993000.0],["2013-08-30",17.9621,18.1042,17.8741,17.9553,2004300.0],["2013-09-03",18.0704,18.1584,17.6914,17.7049,2506300.0],["2013-09-04",17.6778,17.7049,17.5154,17.5966,4157700.0],["2013-09-05",17.6101,17.6778,17.4206,17.5019,2996600.0],["2013-09-06",17.556,17.7387,17.5425,17.5831,2173700.0],["2013-09-09",17.5898,17.6914,17.4883,17.556,1491700.0],["2013-09-10",17.5966,17.6778,17.5357,17.6711,2023900.0],["2013-09-11",17.6914,17.6914,17.4748,17.5898,2774300.0],["2013-09-12",17.6169,17.759,17.5222,17.5357,2177600.0],["2013-09-13",17.6101,17.7387,17.5628,17.7252,3604900.0],["2013-09-16",17.9485,18.0365,17.6237,17.6778,4038600.0],["2013-09-17",17.7184,17.82,17.5966,17.6711,2061400.0],["2013-09-18",17.6846,18.2599,17.5966,18.2193,2216400.0],["2013-09-19",18.2057,18.3005,18.1177,18.1516,2531700.0],["2013-09-20",18.1516,18.1922,17.9215,17.9959,2441600.0],["2013-09-23",17.9282,18.314,17.8606,18.2396,2286800.0],["2013-09-24",18.2328,18.2869,18.1245,18.138,5824200.0],["2013-09-25",18.1245,18.1584,17.8403,17.847,5781400.0],["2013-09-26",17.8809,17.9621,17.7996,17.8335,5527000.0],["2013-09-27",17.759,17.8335,17.6711,17.7387,2688700.0],["2013-09-30",17.6643,17.8132,17.6237,17.8132,4204900.0],["2013-10-01",17.8267,17.9215,17.7455,17.8538,2295700.0],["2013-10-02",17.7793,17.9485,17.7387,17.9012,2698700.0],["2013-10-03",17.8267,17.8267,17.5492,17.5898,3037400.0],["2013-10-04",17.5966,17.6711,17.5425,17.6169,2227300.0],["2013-10-07",17.5222,17.6711,17.468,17.5289,2642700.0],["2013-10-08",17.5289,17.6981,17.5086,17.5695,3997800.0],["2013-10-09",17.6372,17.8267,17.5222,17.6778,4169600.0],["2013-10-10",17.7861,17.9959,17.6101,17.9553,1925000.0],["2013-10-11",17.9282,18.3275,17.9147,18.314,3936700.0],["2013-10-14",18.2869,18.314,18.0095,18.2328,4399400.0],["2013-10-15",18.1448,18.314,18.0839,18.111,5983100.0],["2013-10-16",18.1787,18.2599,18.0501,18.1922,3000200.0],["2013-10-17",18.0839,18.4967,17.9959,18.4561,3594500.0],["2013-10-18",18.4967,18.6186,18.4561,18.49,1799500.0],["2013-10-21",18.4764,18.5577,18.3005,18.5441,2907000.0],["2013-10-22",18.6118,18.8081,18.5847,18.693,3486800.0],["2013-10-23",18.7065,18.984,18.6795,18.7539,3569400.0],["2013-10-24",18.7404,18.9028,18.6253,18.8419,7867400.0],["2013-10-25",18.8148,19.0111,18.693,18.9705,6592400.0],["2013-10-28",19.0043,19.1465,18.9367,18.984,6991600.0],["2013-10-29",19.0314,19.072,18.8351,18.9231,3120500.0],["2013-10-30",18.9607,19.1246,18.7353,18.7421,3280000.0],["2013-10-31",18.7285,18.8582,18.4826,18.7558,3201000.0],["2013-11-01",18.8241,18.9265,18.7763,18.8651,2748000.0],["2013-11-04",18.9197,18.947,18.7011,18.8719,2446500.0],["2013-11-05",18.7831,18.9675,18.7011,18.749,2948500.0],["2013-11-06",18.7831,18.8924,18.749,18.8241,2481500.0],["2013-11-07",18.8514,18.9948,18.6602,18.6943,2800900.0],["2013-11-08",18.6055,18.6328,18.305,18.6328,5037200.0],["2013-11-11",18.7148,18.8104,18.544,18.6875,1639000.0],["2013-11-12",18.6055,18.667,18.2845,18.3801,3742200.0],["2013-11-13",18.2708,18.4143,18.1889,18.4006,2198400.0],["2013-11-14",18.4553,18.7148,18.4348,18.6465,2865700.0],["2013-11-15",18.6123,18.8582,18.585,18.8582,2523400.0],["2013-11-18",18.906,18.9539,18.7694,18.8924,2562700.0],["2013-11-19",18.8514,18.906,18.7558,18.8309,1998600.0],["2013-11-20",18.8173,18.9334,18.5782,18.626,2052100.0],["2013-11-21",18.6465,18.7353,18.5645,18.6533,2624500.0],["2013-11-22",18.6055,18.6738,18.5167,18.6533,2891000.0],["2013-11-25",18.6533,18.708,18.4279,18.4416,2992600.0],["2013-11-26",18.4416,18.5167,18.1684,18.1752,4393200.0],["2013-11-27",18.2504,18.2504,18.0796,18.1411,2994300.0],["2013-11-29",18.1411,18.2503,18.0933,18.1274,1093800.0],["2013-12-02",18.1206,18.1889,17.9157,18.0728,2881400.0],["2013-12-03",17.9976,18.1684,17.9498,18.1069,2383900.0],["2013-12-04",18.0181,18.1616,17.9362,18.1479,1951500.0],["2013-12-05",18.1069,18.1616,17.9157,17.943,2851700.0],["2013-12-06",18.0454,18.2367,18.0249,18.0932,2886200.0],["2013-12-09",18.1001,18.1752,17.9566,18.0932,2329500.0],["2013-12-10",18.0932,18.0932,17.8474,17.8474,3293800.0],["2013-12-11",17.8679,17.9293,17.6903,17.7381,2807400.0],["2013-12-12",17.7517,18.0318,17.7312,17.8542,4334500.0],["2013-12-13",17.8405,17.9703,17.8132,17.902,2496900.0],["2013-12-16",18.0113,18.1547,17.9293,18.025,2102500.0],["2013-12-17",18.0181,18.1001,17.9157,18.0659,2831400.0],["2013-12-18",18.0181,18.346,17.82,18.2982,3739900.0],["2013-12-19",18.2435,18.2435,18.0249,18.2162,2008300.0],["2013-12-20",18.2025,18.4757,18.1957,18.3869,3201300.0],["2013-12-23",18.5031,18.5031,18.2913,18.3118,1366500.0],["2013-12-24",18.2708,18.387,18.182,18.2982,763300.0],["2013-12-26",18.3186,18.3186,18.1616,18.2094,988100.0],["2013-12-27",18.2162,18.3323,18.1342,18.2299,1201800.0],["2013-12-30",18.2162,18.3323,18.1479,18.2503,1521900.0],["2013-12-31",18.2503,18.3255,18.1957,18.2845,1598300.0],["2014-01-02",18.305,18.305,17.902,17.9635,2218200.0],["2014-01-03",17.9976,18.025,17.82,17.9566,1789800.0],["2014-01-06",17.8747,17.9362,17.7244,17.8405,3154300.0],["2014-01-07",17.8542,17.9908,17.8269,17.9635,2307700.0],["2014-01-08",17.9635,17.9635,17.7791,17.9225,3314900.0],["2014-01-09",17.9908,18.1752,17.8679,18.1206,2663800.0],["2014-01-10",18.2162,18.585,18.2162,18.5167,3555200.0],["2014-01-13",18.4826,18.5714,18.1957,18.2572,2819500.0],["2014-01-14",18.2777,18.3528,18.182,18.2162,1930100.0],["2014-01-15",18.2094,18.2503,17.9635,18.0454,2485300.0],["2014-01-16",18.0728,18.1889,18.0045,18.182,2154700.0],["2014-01-17",18.1889,18.2299,18.0523,18.0523,2092200.0],["2014-01-21",18.1479,18.2572,18.0728,18.2503,2301600.0],["2014-01-22",18.2435,18.4074,18.2162,18.3938,1550000.0],["2014-01-23",18.3391,18.4143,18.1957,18.3801,1713600.0],["2014-01-24",18.3323,18.4143,18.1274,18.1274,3368600.0],["2014-01-27",18.1547,18.2094,18.0933,18.1274,2507800.0],["2014-01-28",18.1479,18.4211,18.1274,18.4143,3192100.0],["2014-01-29",18.3255,18.4074,18.223,18.2913,2643000.0],["2014-01-30",18.2435,18.7353,18.2094,18.5987,2611700.0],["2014-01-31",18.4962,18.9948,18.4553,18.9812,4178100.0],["2014-02-03",18.9539,19.0768,18.6807,18.7285,3842600.0],["2014-02-04",18.8309,18.8309,18.4826,18.626,3305600.0],["2014-02-05",18.6329,18.6398,18.5018,18.5294,2689400.0],["2014-02-06",18.5846,18.7088,18.5018,18.5846,2590700.0],["2014-02-07",18.6812,18.7916,18.5708,18.7847,1993700.0],["2014-02-10",18.7778,19.0261,18.6467,19.0192,2006900.0],["2014-02-11",18.9847,19.2814,18.9295,19.2745,2417500.0],["2014-02-12",19.2814,19.371,19.2055,19.2952,1200300.0],["2014-02-13",19.2331,19.4607,19.2193,19.4538,1402900.0],["2014-02-14",19.4262,19.6884,19.3641,19.6815,1536400.0],["2014-02-18",19.7229,19.7574,19.5849,19.6401,1624700.0],["2014-02-19",19.6194,19.8264,19.509,19.578,2360300.0],["2014-02-20",19.6056,19.8057,19.5918,19.7367,1626900.0],["2014-02-21",19.7505,19.8884,19.6332,19.647,2038500.0],["2014-02-24",19.716,19.785,19.5504,19.5504,1790400.0],["2014-02-25",19.6194,19.8264,19.5435,19.7298,2057700.0],["2014-02-26",19.7712,19.8332,19.5504,19.5711,1094200.0],["2014-02-27",19.5573,19.6953,19.4124,19.4883,1644000.0],["2014-02-28",19.5297,19.6884,19.509,19.6125,1882700.0],["2014-03-03",19.5159,19.6125,19.44,19.4952,2150500.0],["2014-03-04",19.6401,19.7367,19.5918,19.6815,1995100.0],["2014-03-05",19.6677,19.6884,19.3986,19.4469,1797200.0],["2014-03-06",19.4814,19.509,19.309,19.3159,1831500.0],["2014-03-07",19.3021,19.3159,19.0951,19.3021,1984700.0],["2014-03-10",19.2676,19.3021,19.1158,19.2124,1719600.0],["2014-03-11",19.2262,19.2607,19.0537,19.1365,1888100.0],["2014-03-12",19.0882,19.4607,19.0744,19.4331,1836200.0],["2014-03-13",19.4331,19.8126,19.4193,19.7229,3328700.0],["2014-03-14",19.7091,19.9643,19.647,19.8677,2453000.0],["2014-03-17",19.9022,20.0609,19.7988,19.985,1125900.0],["2014-03-18",20.0402,20.0885,19.9436,19.9505,1894600.0],["2014-03-19",19.9919,19.9988,19.5642,19.6401,1531500.0],["2014-03-20",19.5642,19.5918,19.3641,19.5711,1385800.0],["2014-03-21",19.6884,19.916,19.647,19.716,2323600.0],["2014-03-24",19.7574,19.8884,19.6194,19.7436,2246200.0],["2014-03-25",19.7643,19.8402,19.5504,19.7436,2185800.0],["2014-03-26",19.7988,19.9022,19.6884,19.716,2228900.0],["2014-03-27",19.7298,19.9298,19.6194,19.9091,1724300.0],["2014-03-28",19.9229,19.9712,19.8195,19.8884,1979600.0],["2014-03-31",19.9988,20.3092,19.9574,20.1989,1856900.0],["2014-04-01",20.2334,20.2817,19.9781,20.1023,3720200.0],["2014-04-02",20.0816,20.1713,19.9574,20.1092,2436900.0],["2014-04-03",20.1644,20.2403,20.0471,20.1506,2204700.0],["2014-04-04",20.2403,20.5093,20.1713,20.2679,2869700.0],["2014-04-07",20.261,20.3644,20.1782,20.2334,3383300.0],["2014-04-08",20.2127,20.4196,20.0954,20.3713,2866300.0],["2014-04-09",20.4058,20.4886,20.0609,20.2886,3261900.0],["2014-04-10",20.323,20.4748,20.1989,20.2679,3758300.0],["2014-04-11",20.2541,20.4541,20.2334,20.3161,2495400.0],["2014-04-14",20.4196,20.4472,20.2472,20.392,2429800.0],["2014-04-15",20.4058,20.6956,20.3851,20.6818,3381600.0],["2014-04-16",20.7646,20.8404,20.6473,20.8335,2118900.0],["2014-04-17",20.7921,20.9094,20.461,20.5438,1892400.0],["2014-04-21",20.2541,20.6473,20.2541,20.4679,2180400.0],["2014-04-22",20.4679,20.5576,20.323,20.4886,2819300.0],["2014-04-23",20.4955,20.7094,20.4403,20.461,3803500.0],["2014-04-24",20.4541,20.6956,20.3368,20.6611,2846700.0],["2014-04-25",20.7301,20.9991,20.6059,20.9646,4583400.0],["2014-04-28",20.9646,21.0612,20.7163,20.868,5293400.0],["2014-04-29",20.8542,20.8956,20.6266,20.7507,3574700.0],["2014-04-30",20.7508,21.1197,20.6742,21.0988,3766300.0],["2014-05-01",21.0918,21.1823,20.8204,21.0362,4024700.0],["2014-05-02",20.9178,20.9526,20.5002,20.5837,2981300.0],["2014-05-05",20.5767,20.7925,20.521,20.7299,2362500.0],["2014-05-06",20.6951,20.8621,20.6255,20.6951,1945600.0],["2014-05-07",20.7647,21.0779,20.7577,21.064,2750000.0],["2014-05-08",21.0918,21.0988,20.7438,20.7995,2384700.0],["2014-05-09",20.7368,20.8204,20.3888,20.4723,3925400.0],["2014-05-12",20.5419,20.5698,20.1521,20.2148,2525200.0],["2014-05-13",20.2356,20.3888,20.1521,20.2635,2003500.0],["2014-05-14",20.3052,20.5489,20.2496,20.3609,2178700.0],["2014-05-15",20.3888,20.4862,20.2774,20.347,2596200.0],["2014-05-16",20.3122,20.4305,20.2217,20.3749,1831900.0],["2014-05-19",20.3679,20.4027,20.0686,20.1034,1581900.0],["2014-05-20",20.1173,20.2913,19.9781,20.1521,2382700.0],["2014-05-21",20.1451,20.2356,20.0477,20.0964,1306800.0],["2014-05-22",20.1173,20.4375,20.1034,20.3401,3004000.0],["2014-05-23",20.5071,20.5141,20.3122,20.3957,2071200.0],["2014-05-27",20.4932,20.5628,20.2426,20.347,2979300.0],["2014-05-28",20.3749,20.5628,20.354,20.5558,3564900.0],["2014-05-29",20.6463,20.6672,20.3331,20.5071,2390000.0],["2014-05-30",20.5141,20.7229,20.4932,20.709,3289100.0],["2014-06-02",20.716,20.7786,20.6255,20.6881,2687900.0],["2014-06-03",20.6324,20.7508,20.6115,20.7299,2446300.0],["2014-06-04",20.6951,20.7925,20.6394,20.7299,2369800.0],["2014-06-05",20.8343,20.9944,20.6742,20.9665,1745000.0],["2014-06-06",20.9805,21.1684,20.9457,20.9665,2648800.0],["2014-06-09",20.9457,20.9874,20.6881,20.7647,2385000.0],["2014-06-10",20.6951,20.7995,20.6046,20.6394,1625800.0],["2014-06-11",20.5976,20.6463,20.4445,20.4445,1809900.0],["2014-06-12",20.4375,20.4793,20.166,20.4723,2646700.0],["2014-06-13",20.4654,20.6185,20.3401,20.5767,1471700.0],["2014-06-16",20.5628,20.9039,20.5071,20.7647,2309200.0],["2014-06-17",20.6951,20.7716,20.5698,20.6811,2300100.0],["2014-06-18",20.7299,21.245,20.6881,21.2032,2883500.0],["2014-06-19",21.2032,21.4817,21.2032,21.3842,2911200.0],["2014-06-20",21.4051,21.4608,21.3007,21.3146,2017800.0],["2014-06-23",21.3424,21.3772,21.1127,21.238,1738600.0],["2014-06-24",21.2728,21.3912,21.2032,21.2519,2020300.0],["2014-06-25",21.238,21.4886,21.2241,21.4329,1891200.0],["2014-06-26",21.4051,21.4817,21.3216,21.4399,2235200.0],["2014-06-27",21.3703,21.5861,21.2867,21.5165,2673300.0],["2014-06-30",21.5791,21.7392,21.426,21.6835,2108400.0],["2014-07-01",21.7044,21.7183,21.4677,21.4886,1855900.0],["2014-07-02",21.4608,21.4886,20.8482,20.9457,4014500.0],["2014-07-03",20.8969,20.8969,20.6672,20.702,2591100.0],["2014-07-07",20.7368,20.9248,20.702,20.89,3434300.0],["2014-07-08",20.8412,21.0779,20.8412,21.0362,2414000.0],["2014-07-09",21.0501,21.1197,20.8204,20.9317,2932100.0],["2014-07-10",20.89,21.1615,20.8691,21.1545,2025900.0],["2014-07-11",21.1475,21.1963,20.9874,21.0222,1516200.0],["2014-07-14",21.0849,21.0849,20.8134,20.8273,1996500.0],["2014-07-15",20.8621,21.071,20.8343,21.0292,2704400.0],["2014-07-16",21.0849,21.0849,20.883,21.0292,1547500.0],["2014-07-17",21.0153,21.1266,20.9178,20.9317,2010100.0],["2014-07-18",20.9526,21.1684,20.8064,21.1615,1575500.0],["2014-07-21",21.1615,21.2519,20.9944,21.1684,1119900.0],["2014-07-22",21.2102,21.3146,21.1127,21.2032,2212600.0],["2014-07-23",21.2311,21.252,21.1058,21.2241,2290700.0],["2014-07-24",21.3355,21.3633,21.1684,21.2798,2226000.0],["2014-07-25",21.245,21.3633,21.0153,21.0362,2261600.0],["2014-07-28",20.9874,21.3355,20.9526,21.2868,2585700.0],["2014-07-29",21.2798,21.3564,20.9874,21.0501,2100900.0],["2014-07-30",21.0431,21.0782,20.5654,20.6568,2644300.0],["2014-07-31",20.4741,20.6427,20.2775,20.3196,2435100.0],["2014-08-01",20.2634,20.5163,20.2143,20.3758,1885600.0],["2014-08-04",20.3758,20.3828,19.856,20.2775,3851100.0],["2014-08-05",20.1721,20.2704,19.8841,19.9403,2056300.0],["2014-08-06",19.849,19.8701,19.5962,19.7928,4690600.0],["2014-08-07",19.856,20.0949,19.828,20.0176,2958200.0],["2014-08-08",20.0527,20.4812,20.0176,20.4601,2833500.0],["2014-08-11",20.4952,20.6146,20.4109,20.5022,3490600.0],["2014-08-12",20.4601,20.5514,20.425,20.5092,1406600.0],["2014-08-13",20.5093,20.7059,20.4601,20.6216,1436200.0],["2014-08-14",20.6357,20.7762,20.5795,20.7481,1558000.0],["2014-08-15",20.734,20.9447,20.6567,20.7972,2054800.0],["2014-08-18",20.8604,20.8675,20.6919,20.727,1130800.0],["2014-08-19",20.7551,21.015,20.741,20.9939,1215100.0],["2014-08-20",21.0009,21.0711,20.9096,21.029,1042500.0],["2014-08-21",21.0641,21.1976,21.036,21.1133,1376100.0],["2014-08-22",21.0922,21.1835,20.8745,21.029,1588700.0],["2014-08-25",21.0992,21.2257,21.0501,21.1625,1735000.0],["2014-08-26",21.1625,21.2538,20.8464,20.8604,1528700.0],["2014-08-27",20.8815,21.0782,20.8815,21.0641,1922100.0],["2014-08-28",21.0571,21.3661,20.9728,21.3451,2477500.0],["2014-08-29",21.3521,21.4504,21.2959,21.4504,1759800.0],["2014-09-02",21.4645,21.5136,21.1905,21.2397,2797500.0],["2014-09-03",21.2748,21.5066,21.2748,21.4013,1540800.0],["2014-09-04",21.3451,21.4223,21.1906,21.3029,1671800.0],["2014-09-05",21.324,21.6541,21.317,21.6471,1982400.0],["2014-09-08",21.626,21.626,21.3451,21.4504,1736600.0],["2014-09-09",21.3942,21.4364,21.2046,21.2327,1219400.0],["2014-09-10",21.2257,21.2819,21.015,21.1063,1554400.0],["2014-09-11",21.1203,21.2608,21.029,21.2257,1230200.0],["2014-09-12",21.1203,21.1414,20.6989,20.8113,2730500.0],["2014-09-15",20.8815,20.9658,20.734,20.7902,1320800.0],["2014-09-16",20.7551,21.036,20.7551,20.9728,2137000.0],["2014-09-17",21.0571,21.0852,20.8113,20.9096,1905300.0],["2014-09-18",20.9026,20.9869,20.5093,20.6708,3618300.0],["2014-09-19",20.72,20.8394,20.6497,20.8042,3412900.0],["2014-09-22",20.7762,20.7902,20.6006,20.6216,2065300.0],["2014-09-23",20.6146,20.9658,20.4741,20.7902,3279900.0],["2014-09-24",20.7972,20.8394,20.6006,20.7762,2028100.0],["2014-09-25",20.7551,20.8675,20.6919,20.7621,5064900.0],["2014-09-26",20.7691,20.8464,20.5584,20.727,1976400.0],["2014-09-29",20.5795,20.7551,20.5374,20.734,1360800.0],["2014-09-30",20.7621,20.9307,20.6357,20.8323,3284700.0],["2014-10-01",20.8253,21.0992,20.7832,20.9377,2305400.0],["2014-10-02",20.9377,21.0641,20.8464,20.9166,1689300.0],["2014-10-03",20.9447,21.1063,20.7972,21.0641,1271600.0],["2014-10-06",21.1484,21.2187,20.9588,21.0852,1151000.0],["2014-10-07",21.029,21.2608,20.9939,21.0501,2055800.0],["2014-10-08",21.036,21.5698,21.015,21.5698,2345100.0],["2014-10-09",21.5698,21.7103,21.1906,21.1906,3055400.0],["2014-10-10",21.31,21.5417,21.2819,21.4294,2473900.0],["2014-10-13",21.4504,21.7876,21.4083,21.5066,2656900.0],["2014-10-14",21.5979,22.0404,21.4364,21.8227,4610600.0],["2014-10-15",21.8157,21.9561,21.2538,21.5628,4547700.0],["2014-10-16",21.3381,21.5207,21.1554,21.4856,4188400.0],["2014-10-17",21.619,21.6682,21.2748,21.4575,4031300.0],["2014-10-20",21.4645,22.0474,21.4645,22.0334,2353700.0],["2014-10-21",22.0966,22.209,21.9632,22.1668,2717100.0],["2014-10-22",22.2301,22.5251,22.1739,22.2862,3001100.0],["2014-10-23",22.3495,22.6445,22.3354,22.4267,2042900.0],["2014-10-24",22.4899,22.5672,22.2862,22.5391,1975000.0],["2014-10-27",22.5532,22.9676,22.511,22.5532,3032800.0],["2014-10-28",22.5672,22.7077,22.3144,22.7077,2549400.0],["2014-10-29",22.6726,22.7709,22.3635,22.5812,1973000.0],["2014-10-30",22.6304,23.0378,22.5813,23.0167,2317600.0],["2014-10-31",23.115,23.115,22.806,22.9465,2733700.0],["2014-11-03",22.9886,23.2485,22.9886,23.1712,1902100.0],["2014-11-04",23.1361,23.3679,22.9956,23.0378,1995500.0],["2014-11-05",22.8324,23.5406,22.7758,23.5194,2569000.0],["2014-11-06",23.4344,23.5123,22.882,22.9245,4352800.0],["2014-11-07",22.9741,23.3282,22.8537,23.3069,2147100.0],["2014-11-10",23.2573,23.5619,23.2573,23.5123,2047000.0],["2014-11-11",23.5123,23.6964,23.4415,23.5548,1960300.0],["2014-11-12",23.399,23.399,22.9811,23.0024,2990200.0],["2014-11-13",23.0732,23.1511,22.8253,22.882,2082500.0],["2014-11-14",22.8253,22.9174,22.7262,22.7687,1947100.0],["2014-11-17",22.7474,23.1369,22.6979,23.1299,1473700.0],["2014-11-18",23.2219,23.3494,23.0661,23.2078,1588900.0],["2014-11-19",23.144,23.2432,23.0165,23.144,1404900.0],["2014-11-20",23.1369,23.1865,22.9811,23.0236,1688900.0],["2014-11-21",23.2361,23.2715,23.0165,23.2078,2198200.0],["2014-11-24",23.2148,23.3069,23.0307,23.0732,2096800.0],["2014-11-25",23.0874,23.1724,22.9457,23.0874,1910100.0],["2014-11-26",23.1511,23.2644,23.0449,23.1582,1084800.0],["2014-11-28",23.2502,23.576,23.144,23.4415,969400.0],["2014-12-01",23.3494,23.7106,23.2219,23.5477,2422800.0],["2014-12-02",23.4698,23.8451,23.3919,23.7247,2139400.0],["2014-12-03",23.7531,23.8593,23.6327,23.831,2312900.0],["2014-12-04",23.8735,23.9514,23.6893,23.8168,2189600.0],["2014-12-05",23.6681,23.8026,23.576,23.7177,1929400.0],["2014-12-08",23.7106,24.008,23.7106,23.9655,1971700.0],["2014-12-09",23.8876,24.1567,23.7602,24.0859,2039600.0],["2014-12-10",24.0859,24.1851,23.6327,23.6893,1554600.0],["2014-12-11",23.7106,24.0859,23.6681,23.8593,1293900.0],["2014-12-12",23.8593,24.1142,23.6539,23.7601,2694500.0],["2014-12-15",23.8947,23.916,23.3919,23.5902,3155900.0],["2014-12-16",23.6256,23.916,23.314,23.5548,1962000.0],["2014-12-17",23.6327,24.1072,23.5831,24.0293,1485600.0],["2014-12-18",24.093,24.4684,24.0009,24.4684,1586500.0],["2014-12-19",24.5392,24.6525,24.3196,24.4259,2953800.0],["2014-12-22",24.4259,24.6383,24.3196,24.6383,1204400.0],["2014-12-23",24.6596,24.8154,24.5746,24.7021,1052300.0],["2014-12-24",24.7091,25.3253,24.7091,25.2757,1135000.0],["2014-12-26",25.3324,25.6794,25.3324,25.559,1939000.0],["2014-12-29",25.5732,26.1114,25.5448,25.7927,3004500.0],["2014-12-30",25.736,25.736,24.9499,24.9641,3140500.0],["2014-12-31",25.0703,25.1199,24.5958,24.61,2377800.0],["2015-01-02",24.7162,24.9074,24.6029,24.8862,2405000.0],["2015-01-05",24.9074,24.9641,24.5392,24.6808,2501300.0],["2015-01-06",24.7375,25.2261,24.6808,24.7233,2580800.0],["2015-01-07",24.78,25.304,24.6383,25.127,2156400.0],["2015-01-08",25.2049,25.3819,25.1836,25.2615,1690500.0],["2015-01-09",25.1128,25.2615,24.8225,24.9853,1814900.0],["2015-01-12",25.0278,25.0845,24.7446,24.9074,1742700.0],["2015-01-13",25.0845,25.5519,25.0137,25.2757,3358800.0],["2015-01-14",25.1553,25.5023,25.0066,25.474,1906100.0],["2015-01-15",25.5023,25.6723,25.3819,25.6227,1753600.0],["2015-01-16",25.6511,25.9697,25.5307,25.9485,1670100.0],["2015-01-20",26.076,26.0901,25.7785,26.0476,1966500.0],["2015-01-21",26.0193,26.3947,25.8281,26.3592,2034500.0],["2015-01-22",26.4442,26.5505,26.0901,26.2389,1960700.0],["2015-01-23",26.2813,26.6709,26.2672,26.593,2064300.0],["2015-01-26",26.5575,26.5859,26.3876,26.5292,1270300.0],["2015-01-27",26.5151,26.7771,26.4584,26.5505,2246700.0],["2015-01-28",26.5575,26.8975,26.2743,26.3734,2067700.0],["2015-01-29",26.2884,27.0887,26.0335,27.0533,2579600.0],["2015-01-30",27.0179,27.3791,26.6921,26.7204,5672200.0],["2015-02-02",26.7771,26.9966,26.3168,26.7488,3225700.0],["2015-02-03",26.7204,26.9187,26.5151,26.7983,2422000.0],["2015-02-04",26.834,26.834,26.2631,26.363,3529200.0],["2015-02-05",26.4915,26.7127,26.3559,26.6342,2045400.0],["2015-02-06",26.5628,26.5985,25.2711,25.4709,3219000.0],["2015-02-09",25.4067,25.5851,25.0356,25.2425,2607400.0],["2015-02-10",25.2354,25.8634,25.214,25.8349,3627900.0],["2015-02-11",25.7136,25.7136,25.214,25.3853,2510800.0],["2015-02-12",25.3924,25.4995,25.1712,25.3567,1806600.0],["2015-02-13",25.3496,25.3639,24.5931,24.7287,3245200.0],["2015-02-17",24.6288,24.9785,24.4646,24.8786,3428200.0],["2015-02-18",24.8572,25.735,24.8286,25.6779,3264600.0],["2015-02-19",25.6993,25.7492,25.1926,25.3068,3018200.0],["2015-02-20",25.3068,25.4281,24.9713,25.3924,3028200.0],["2015-02-23",25.371,25.685,25.371,25.6707,2132900.0],["2015-02-24",25.635,25.9633,25.5494,25.735,1753200.0],["2015-02-25",25.7992,25.8278,25.3139,25.3425,2100900.0],["2015-02-26",25.4281,25.4852,25.164,25.2069,2104000.0],["2015-02-27",25.2354,25.2425,24.9928,25.0713,2380300.0],["2015-03-02",25.0213,25.0855,24.3148,24.5146,3624800.0],["2015-03-03",24.5289,24.586,24.1649,24.4361,3364900.0],["2015-03-04",24.4004,24.4789,24.3076,24.4718,2815800.0],["2015-03-05",24.5217,24.8143,24.5003,24.7144,1928200.0],["2015-03-06",24.329,24.3576,23.544,23.6582,3320300.0],["2015-03-09",23.6082,23.8152,23.5511,23.6368,2294600.0],["2015-03-10",23.5797,23.9294,23.5083,23.6082,2917900.0],["2015-03-11",23.6582,23.6867,23.4084,23.4298,2582800.0],["2015-03-12",23.5297,24.4076,23.4584,24.1007,5072200.0],["2015-03-13",24.0793,24.0793,23.5012,23.9008,4000400.0],["2015-03-16",24.0079,24.5645,23.9151,24.4789,3136800.0],["2015-03-17",24.3647,24.5645,24.2648,24.5431,3978600.0],["2015-03-18",24.5289,25.4424,24.4432,25.3353,4610000.0],["2015-03-19",25.1854,25.4638,25.0213,25.0713,4358900.0],["2015-03-20",25.1997,25.478,25.1069,25.4638,4736500.0],["2015-03-23",25.4638,25.6065,25.4067,25.4852,3398300.0],["2015-03-24",25.3924,25.5494,24.9642,24.9999,4242400.0],["2015-03-25",25.0498,25.2497,24.5788,24.6145,3564200.0],["2015-03-26",24.5289,24.7287,24.2648,24.3433,3652800.0],["2015-03-27",24.3719,24.5931,24.2149,24.4646,2615600.0],["2015-03-30",24.5503,24.7929,24.4289,24.7215,4169000.0],["2015-03-31",24.693,24.9285,24.5574,24.9142,3518100.0],["2015-04-01",24.8786,25.1569,24.486,25.1212,3388400.0],["2015-04-02",25.1283,25.2425,25.0427,25.1854,2373200.0],["2015-04-06",25.2425,25.5708,25.2068,25.3853,1558700.0],["2015-04-07",25.371,25.371,24.9,24.9,2752000.0],["2015-04-08",24.9214,24.9571,24.7287,24.8786,2115900.0],["2015-04-09",24.8286,24.8643,24.4646,24.586,2642400.0],["2015-04-10",24.6716,24.9357,24.6288,24.8643,1866500.0],["2015-04-13",24.8143,24.9642,24.7144,24.7215,1534700.0],["2015-04-14",24.743,24.9428,24.7073,24.8286,1509300.0],["2015-04-15",24.8928,25.1426,24.8072,24.8215,1785300.0],["2015-04-16",24.743,24.8072,24.3576,24.6359,2837500.0],["2015-04-17",24.5217,24.7715,24.4932,24.6216,2485100.0],["2015-04-20",24.6645,25.2854,24.6288,25.0142,2816200.0],["2015-04-21",25.0284,25.3139,24.8072,24.9214,2812700.0],["2015-04-22",24.9999,25.1212,24.7787,25.0284,4827700.0],["2015-04-23",24.9071,25.2782,24.85,24.9856,3716100.0],["2015-04-24",24.8001,25.2639,24.8001,25.0927,2824800.0],["2015-04-27",25.214,25.2211,24.7287,24.8857,2733100.0],["2015-04-28",24.8072,25.0641,24.6787,24.9785,2432600.0],["2015-04-29",24.8001,24.9285,24.5574,24.8215,2457400.0],["2015-04-30",24.7644,24.7858,23.9936,24.2148,5143300.0],["2015-05-01",24.3076,24.5146,24.0864,24.4432,2800800.0],["2015-05-04",24.429,24.693,24.3504,24.5217,2815300.0],["2015-05-05",24.4075,24.5289,23.9579,23.9793,3747100.0],["2015-05-06",24.0513,24.1377,23.6626,23.8714,3436000.0],["2015-05-07",23.9361,24.1017,23.8282,23.8785,5018700.0],["2015-05-08",24.0945,24.4905,24.0945,24.2313,4647200.0],["2015-05-11",24.3249,24.5696,24.0513,24.0873,3137000.0],["2015-05-12",23.9002,24.0441,23.749,23.9073,2556200.0],["2015-05-13",23.9505,24.0945,23.4898,23.5834,2945300.0],["2015-05-14",23.6842,24.0873,23.6842,24.0081,2906400.0],["2015-05-15",24.0081,24.3609,23.9361,24.3177,4361400.0],["2015-05-18",24.2097,24.6272,24.2097,24.4617,2293300.0],["2015-05-19",24.3465,24.6848,24.2961,24.584,2292200.0],["2015-05-20",24.62,24.7712,24.5408,24.5768,2095700.0],["2015-05-21",24.5696,24.6488,24.3465,24.6272,2265400.0],["2015-05-22",24.5912,24.7424,24.3969,24.6056,2176100.0],["2015-05-26",24.6056,24.6128,24.3033,24.4113,3359700.0],["2015-05-27",24.5264,24.5624,24.4185,24.4833,2008600.0],["2015-05-28",24.5121,24.5984,24.4113,24.5624,1483300.0],["2015-05-29",24.5121,24.7136,24.4257,24.5768,2941500.0],["2015-06-01",24.5624,24.6704,24.4977,24.5552,2029600.0],["2015-06-02",24.4185,24.4185,23.8642,23.9865,3969800.0],["2015-06-03",23.9721,24.0369,23.3458,23.5042,4036200.0],["2015-06-04",23.4394,23.7346,23.3674,23.389,3286700.0],["2015-06-05",23.1227,23.1227,22.6331,22.8779,5980200.0],["2015-06-08",22.8563,22.9283,22.6476,22.8203,3436500.0],["2015-06-09",22.8491,22.9427,22.8131,22.8851,2455800.0],["2015-06-10",22.9427,23.1875,22.8635,23.1227,3573100.0],["2015-06-11",23.2739,23.5042,23.2019,23.4682,4895600.0],["2015-06-12",23.3243,23.4106,23.2235,23.2451,3924200.0],["2015-06-15",23.2163,23.3098,22.9499,22.9859,4299500.0],["2015-06-16",22.9427,23.0723,22.8707,23.0075,2566000.0],["2015-06-17",23.0003,23.3314,23.0003,23.2882,3195800.0],["2015-06-18",23.3242,23.6698,23.3242,23.6122,2733500.0],["2015-06-19",23.6122,23.6842,23.389,23.3962,2079000.0],["2015-06-22",23.1947,23.533,23.1947,23.353,1261900.0],["2015-06-23",23.2883,23.3386,22.9787,23.0147,1466000.0],["2015-06-24",23.0435,23.1227,22.7627,22.7699,2089600.0],["2015-06-25",22.8131,22.8923,22.5756,22.5972,3113500.0],["2015-06-26",22.5828,22.9067,22.4748,22.8995,4566600.0],["2015-06-29",22.8779,23.1083,22.7339,22.7411,3113100.0],["2015-06-30",22.8563,22.9643,22.7051,22.9211,4612400.0],["2015-07-01",22.9859,23.1803,22.8419,23.1731,3328900.0],["2015-07-02",23.3962,23.5906,23.389,23.5762,3702200.0],["2015-07-06",23.5474,23.749,23.4322,23.6986,4283900.0],["2015-07-07",23.7706,24.5336,23.7202,24.4617,5165600.0],["2015-07-08",24.3681,24.5912,24.2673,24.3033,3457500.0],["2015-07-09",24.3681,24.5049,24.0441,24.1233,3543800.0],["2015-07-10",24.0513,24.4473,24.0513,24.2745,2206200.0],["2015-07-13",24.3753,24.4689,24.1593,24.3465,2355700.0],["2015-07-14",24.3897,24.5049,24.2313,24.3033,2826800.0],["2015-07-15",24.2961,24.3753,24.0873,24.3609,1708500.0],["2015-07-16",24.3681,24.7424,24.3537,24.7136,1727500.0],["2015-07-17",24.6128,24.7208,24.1953,24.2241,3383900.0],["2015-07-20",24.1881,24.1953,23.9361,24.0153,3812400.0],["2015-07-21",23.9865,24.0225,23.605,23.7994,3664300.0],["2015-07-22",23.7994,23.9865,23.713,23.8354,2268000.0],["2015-07-23",23.749,23.8066,23.3242,23.5402,3168500.0],["2015-07-24",23.5474,23.893,23.4898,23.7346,2693300.0],["2015-07-27",23.785,24.1161,23.749,23.9577,2673600.0],["2015-07-28",24.2457,24.2457,23.8498,24.1377,2673800.0],["2015-07-29",24.0441,24.2385,23.8858,24.2313,2664600.0],["2015-07-30",24.1521,24.5336,24.0801,24.4185,2123100.0],["2015-07-31",24.6704,24.9152,24.6344,24.6632,2393100.0],["2015-08-03",24.7208,24.9152,24.5768,24.7208,2244800.0],["2015-08-04",24.656,24.6776,24.4041,24.4257,1809500.0],["2015-08-05",24.6072,24.6653,24.3676,24.4765,1909600.0],["2015-08-06",24.4547,24.7016,24.3313,24.6798,2242600.0],["2015-08-07",24.6217,25.0501,24.4983,24.8395,2879700.0],["2015-08-10",24.8105,24.9993,24.796,24.8541,2015500.0],["2015-08-11",24.7887,25.297,24.7234,25.2026,2480000.0],["2015-08-12",25.1009,25.5874,24.9993,25.5366,2364300.0],["2015-08-13",25.4277,25.6528,25.1953,25.5511,1500300.0],["2015-08-14",25.5293,25.6382,25.3551,25.631,1977100.0],["2015-08-17",25.6818,26.0231,25.5438,25.8343,2270100.0],["2015-08-18",25.7689,25.965,25.7399,25.9432,3400900.0],["2015-08-19",25.827,26.1175,25.6745,26.0085,2426400.0],["2015-08-20",25.827,26.1029,25.6818,25.8851,2576000.0],["2015-08-21",25.7326,25.994,25.6382,25.8198,5222600.0],["2015-08-24",25.2607,25.3841,24.6871,24.8105,6894100.0],["2015-08-25",25.1082,25.2462,23.7431,23.7649,4473500.0],["2015-08-26",23.9464,24.1788,23.5398,24.0917,3770400.0],["2015-08-27",24.2006,24.5273,24.0699,24.5128,2984900.0],["2015-08-28",24.5418,24.6362,23.9973,24.3022,2198800.0],["2015-08-31",24.1861,24.2369,23.6124,23.8012,2836400.0],["2015-09-01",23.4672,23.5834,23.1913,23.3075,3714800.0],["2015-09-02",23.5398,23.5398,23.1332,23.4091,2358000.0],["2015-09-03",23.4672,23.6487,23.3583,23.5907,2166200.0],["2015-09-04",23.293,23.5471,23.2276,23.3946,2992800.0],["2015-09-08",23.4745,23.7068,23.3438,23.6996,2256000.0],["2015-09-09",23.7286,23.8085,23.3656,23.4019,2957400.0],["2015-09-10",23.3801,23.7141,23.3438,23.4164,2106600.0],["2015-09-11",23.3147,23.7359,23.3002,23.7214,1956900.0],["2015-09-14",23.7867,23.9682,23.6851,23.7286,1846000.0],["2015-09-15",23.8012,23.9464,23.5181,23.8884,1436900.0],["2015-09-16",23.9247,24.1861,23.8375,24.128,1354200.0],["2015-09-17",24.1352,24.8904,24.0844,24.5346,3231300.0],["2015-09-18",24.3458,24.8105,24.3168,24.4547,3124600.0],["2015-09-21",24.5346,24.658,24.4257,24.5854,1910300.0],["2015-09-22",24.462,24.6362,24.2441,24.3748,2756300.0],["2015-09-23",24.4257,24.5854,24.2877,24.5128,2020600.0],["2015-09-24",24.4184,24.8613,24.2006,24.8468,2187300.0],["2015-09-25",24.9121,25.3986,24.7306,25.1082,1920200.0],["2015-09-28",24.9775,25.2534,24.963,25.0428,1821600.0],["2015-09-29",25.0719,25.1735,24.8904,25.0501,1666400.0],["2015-09-30",25.1808,25.6673,25.0574,25.6455,2784000.0],["2015-10-01",25.6963,25.7399,25.0719,25.3623,3029200.0],["2015-10-02",25.5148,25.8561,25.3042,25.8561,2724100.0],["2015-10-05",25.9505,26.0303,25.5874,25.9505,2684500.0],["2015-10-06",25.8198,25.9287,25.5511,25.8996,3305200.0],["2015-10-07",25.9432,26.0013,25.5511,25.7036,2830600.0],["2015-10-08",25.66,26.1247,25.5293,26.0739,1519000.0],["2015-10-09",26.0594,26.0957,25.6745,25.8633,2110100.0],["2015-10-12",25.8343,26.2264,25.8343,26.0594,1549500.0],["2015-10-13",25.9795,26.132,25.8198,25.9577,3053100.0],["2015-10-14",26.0303,26.132,25.8343,25.8488,1704200.0],["2015-10-15",25.9214,26.3571,25.8778,26.3135,1412100.0],["2015-10-16",26.4079,26.633,26.3353,26.4224,1926200.0],["2015-10-19",26.3643,26.5967,26.2627,26.5676,2258300.0],["2015-10-20",26.5241,26.7855,26.4587,26.7129,1588200.0],["2015-10-21",26.7927,26.9815,26.6185,26.6257,1745000.0],["2015-10-22",26.6983,27.0832,26.633,26.9888,1308100.0],["2015-10-23",26.9234,26.9597,26.5241,26.6766,2085900.0],["2015-10-26",26.5604,26.7346,26.299,26.7346,1943600.0],["2015-10-27",26.6693,26.7855,26.3716,26.5241,2097100.0],["2015-10-28",26.5459,26.6402,26.0158,26.3208,2369600.0],["2015-10-29",25.8198,26.299,25.5075,25.9577,4018700.0],["2015-10-30",26.0448,26.3353,25.8851,26.1901,2142600.0],["2015-11-02",26.1828,26.299,25.9577,26.1029,2102500.0],["2015-11-03",26.0013,26.3353,25.8052,26.3135,2839700.0],["2015-11-04",26.3574,26.4892,26.072,26.2037,3228600.0],["2015-11-05",26.1818,26.4306,26.1305,26.2257,3215400.0],["2015-11-06",25.8011,26.1891,24.8203,25.0619,4857600.0],["2015-11-09",24.9008,25.2156,24.7691,25.179,3397000.0],["2015-11-10",25.2083,25.6913,25.179,25.6108,2872100.0],["2015-11-11",25.6621,25.9988,25.6182,25.867,2318400.0],["2015-11-12",25.8158,26.0866,25.3839,25.4864,1641800.0],["2015-11-13",25.5084,25.7279,25.2449,25.34,1595600.0],["2015-11-16",25.4059,26.0427,25.2888,26.028,2881100.0],["2015-11-17",25.9183,26.1598,25.5084,25.6255,2634800.0],["2015-11-18",25.5962,25.9183,25.3473,25.867,2244700.0],["2015-11-19",25.9182,26.1305,25.7938,25.9402,1909600.0],["2015-11-20",26.05,26.2915,25.9914,26.0866,1770600.0],["2015-11-23",26.1086,26.2257,25.706,25.8158,1773100.0],["2015-11-24",25.6987,25.8451,25.3986,25.6328,1846400.0],["2015-11-25",25.6694,25.6694,25.34,25.4791,1731000.0],["2015-11-27",25.523,25.8231,25.523,25.7426,762100.0],["2015-11-30",25.7645,25.9036,25.5889,25.6328,1793000.0],["2015-12-01",25.7133,25.9109,25.5889,25.9036,2018100.0],["2015-12-02",25.8158,25.9036,25.4352,25.4644,3175000.0],["2015-12-03",25.3693,25.3693,25.018,25.0619,2896600.0],["2015-12-04",25.157,25.6547,25.0619,25.6035,1858700.0],["2015-12-07",25.5523,25.9914,25.4864,25.9841,3442300.0],["2015-12-08",25.9402,26.0573,25.6913,25.8963,3038200.0],["2015-12-09",25.7792,26.072,25.6767,25.8085,2392000.0],["2015-12-10",25.8158,25.8451,25.4132,25.523,2808000.0],["2015-12-11",25.4205,25.684,25.2595,25.5157,1700400.0],["2015-12-14",25.4425,25.7792,25.4425,25.6401,2827000.0],["2015-12-15",25.6987,25.9768,25.6474,25.7792,2504900.0],["2015-12-16",25.8743,26.5331,25.8304,26.5184,2145400.0],["2015-12-17",26.4745,26.6575,26.2476,26.4965,2304000.0],["2015-12-18",26.3867,26.416,25.867,26.0646,2619900.0],["2015-12-21",26.1378,26.3355,25.8011,26.05,1883800.0],["2015-12-22",26.1232,26.2183,25.6181,26.1232,1947800.0],["2015-12-23",26.2476,26.4818,26.1744,26.4233,1996400.0],["2015-12-24",26.3721,26.4526,26.2696,26.3574,1003700.0],["2015-12-28",26.2842,26.6795,26.2696,26.6502,1708400.0],["2015-12-29",26.738,26.9137,26.6575,26.7673,1213800.0],["2015-12-30",26.8186,26.9503,26.782,26.8478,987200.0],["2015-12-31",26.7673,26.8771,26.2257,26.4086,1307700.0],["2016-01-04",26.2257,26.416,25.8084,26.0646,4719500.0],["2016-01-05",26.028,26.3647,25.5889,26.2696,2230400.0],["2016-01-06",26.1086,26.4013,26.0134,26.3062,1817300.0],["2016-01-07",26.05,26.5258,25.9988,26.4672,3259500.0],["2016-01-08",26.4672,26.6356,26.3428,26.4233,3013300.0],["2016-01-11",26.4599,26.6575,26.2257,26.4086,2693000.0],["2016-01-12",26.5184,26.5477,25.9841,26.2842,2842200.0],["2016-01-13",26.3062,26.6941,26.3062,26.4453,3279800.0],["2016-01-14",26.4233,27.0455,26.2842,26.8698,3524300.0],["2016-01-15",26.5258,26.8917,26.2549,26.4892,3100200.0],["2016-01-19",26.7161,27.0674,26.555,26.9869,3974800.0],["2016-01-20",26.8405,26.9723,25.9768,26.3208,2757800.0],["2016-01-21",26.3647,26.5477,26.0573,26.3208,2561300.0],["2016-01-22",26.5111,26.8186,26.211,26.7527,2481300.0],["2016-01-25",26.8185,26.8332,26.4965,26.6282,1767200.0],["2016-01-26",26.7088,27.2724,26.6722,26.9942,3403700.0],["2016-01-27",26.9796,27.5212,26.8917,27.3529,3451200.0],["2016-01-28",27.3382,28.0409,27.1113,27.7188,2913200.0],["2016-01-29",27.9897,28.6191,27.8433,28.4581,4505500.0],["2016-02-01",28.4508,28.868,28.2971,28.685,2994000.0],["2016-02-02",28.7509,28.9924,28.524,28.8826,3344100.0],["2016-02-03",29.3474,29.3474,28.9269,29.0966,4764300.0],["2016-02-04",27.717,29.3327,27.717,28.9638,4005900.0],["2016-02-05",28.8162,29.5097,28.499,29.4212,2587000.0],["2016-02-08",29.4876,29.9376,29.0597,29.3917,3816200.0],["2016-02-09",29.3843,29.6646,29.163,29.4138,3210800.0],["2016-02-10",29.3253,29.6056,28.7425,29.1261,3428700.0],["2016-02-11",29.104,29.222,28.831,28.9712,2564400.0],["2016-02-12",29.0154,29.2441,28.6613,28.9121,3454400.0],["2016-02-16",29.0228,29.0228,28.499,28.9048,2848400.0],["2016-02-17",28.9122,28.9786,28.6244,28.772,2593300.0],["2016-02-18",28.7572,29.3991,28.6466,29.2736,2287700.0],["2016-02-19",29.2515,29.3548,28.9712,29.0671,3560600.0],["2016-02-22",29.1187,29.3917,29.0376,29.2736,1925300.0],["2016-02-23",29.1999,29.5023,28.9195,29.4581,2412400.0],["2016-02-24",29.4655,29.7163,29.3253,29.6573,2925200.0],["2016-02-25",29.7974,30.0925,29.5982,29.945,2129900.0],["2016-02-26",29.7384,29.8565,29.0671,29.1408,2691800.0],["2016-02-29",29.0744,29.4286,29.0154,29.1851,2828400.0],["2016-03-01",29.2958,29.4286,28.8384,29.0966,2551300.0],["2016-03-02",28.9638,29.1113,28.2703,29.104,2309700.0],["2016-03-03",29.0154,29.2958,28.6097,29.281,3340700.0],["2016-03-04",29.0818,29.8638,28.9712,29.7974,3595000.0],["2016-03-07",29.8638,29.9597,29.6056,29.9229,2454300.0],["2016-03-08",29.9007,30.336,29.7974,30.1589,3552000.0],["2016-03-09",29.9966,30.3581,29.9966,30.1737,2924000.0],["2016-03-10",30.1884,30.3655,29.9745,30.2548,3162100.0],["2016-03-11",30.336,30.4835,30.0925,30.2401,2685400.0],["2016-03-14",30.2401,30.3803,30.0261,30.218,1947400.0],["2016-03-15",30.1442,30.3802,30.1442,30.2991,2011500.0],["2016-03-16",30.1884,30.6163,29.9524,30.5352,2762300.0],["2016-03-17",30.6163,30.8893,30.513,30.8229,3206100.0],["2016-03-18",30.8819,30.9262,30.4762,30.4762,4055500.0],["2016-03-21",30.3139,30.6901,30.122,30.4835,2173500.0],["2016-03-22",30.5647,30.6606,30.2917,30.3139,1906600.0],["2016-03-23",30.3581,30.8893,30.2106,30.6827,2173700.0],["2016-03-24",30.6754,30.8745,30.6311,30.7491,1297700.0],["2016-03-28",30.8303,31.0664,30.5794,30.7344,1492100.0],["2016-03-29",30.8229,31.1991,30.7344,31.1549,2043500.0],["2016-03-30",31.118,31.2286,30.904,31.1475,1594500.0],["2016-03-31",31.177,31.3467,31.0221,31.3098,2036300.0],["2016-04-01",31.2729,31.5385,31.1106,31.509,2059600.0],["2016-04-04",31.5385,31.627,31.1032,31.4942,1925600.0],["2016-04-05",31.1401,31.4647,30.7934,30.8155,2001400.0],["2016-04-06",30.7122,30.9114,30.6237,30.8745,2121400.0],["2016-04-07",30.7417,31.0368,30.5647,30.668,2948100.0],["2016-04-08",30.7786,30.9778,30.7049,30.7713,1571900.0],["2016-04-11",30.8229,30.9409,30.6311,30.6975,1514900.0],["2016-04-12",30.7639,30.8524,30.6016,30.7786,1544000.0],["2016-04-13",30.8524,30.8524,30.277,30.4909,1744000.0],["2016-04-14",30.395,30.5647,30.3507,30.4614,1266300.0],["2016-04-15",30.4835,30.7491,30.4024,30.6532,2056400.0],["2016-04-18",30.6532,30.727,30.454,30.727,2494700.0],["2016-04-19",30.7713,30.9114,30.609,30.8303,2129300.0],["2016-04-20",30.9114,30.9778,29.6942,29.7532,3711400.0],["2016-04-21",29.6278,29.6278,28.949,29.0523,2914400.0],["2016-04-22",29.1261,29.3622,28.9859,29.2515,2701900.0],["2016-04-25",29.2515,29.2884,29.008,29.2072,3136500.0],["2016-04-26",29.3031,29.34,29.0449,29.1187,2308200.0],["2016-04-27",29.222,29.7015,29.0007,29.5466,3388500.0],["2016-04-28",29.163,29.9376,28.713,29.7827,2824500.0],["2016-04-29",29.5614,30.0851,29.3253,30.0114,2833900.0],["2016-05-02",30.0483,30.4909,30.0187,30.3212,2407300.0],["2016-05-03",30.3581,30.5278,29.9671,30.2327,2660200.0],["2016-05-04",30.2104,30.9389,30.1732,30.7382,2488800.0],["2016-05-05",30.6564,31.0132,30.4408,30.6341,1770900.0],["2016-05-06",30.4408,30.649,30.1509,30.5598,2662400.0],["2016-05-09",30.5969,30.8423,30.5003,30.7679,2265300.0],["2016-05-10",30.8497,31.0578,30.6862,30.9538,1975400.0],["2016-05-11",31.043,31.0876,30.7902,30.9612,1784800.0],["2016-05-12",30.9315,31.3626,30.7902,31.2883,2278100.0],["2016-05-13",31.2734,31.318,30.9166,31.1693,1714500.0],["2016-05-16",31.147,31.1842,30.924,31.095,2255600.0],["2016-05-17",31.0058,31.1099,30.2327,30.4185,1877600.0],["2016-05-18",30.2624,30.6713,29.8239,29.9725,2686900.0],["2016-05-19",29.8313,30.3814,29.6231,30.3516,2005900.0],["2016-05-20",30.4854,30.4854,30.0915,30.3665,1717700.0],["2016-05-23",30.3962,30.4706,30.1435,30.1807,2699900.0],["2016-05-24",30.2996,30.6638,30.1807,30.6341,1737900.0],["2016-05-25",30.5226,30.649,30.3293,30.426,1376800.0],["2016-05-26",30.4632,30.8274,30.3368,30.7977,1362900.0],["2016-05-27",30.872,30.9538,30.649,30.9166,1272000.0],["2016-05-31",30.82,31.1099,30.7456,31.0876,1855400.0],["2016-06-01",31.0504,31.2437,30.8423,31.2363,1553600.0],["2016-06-02",31.147,31.2362,30.8869,31.2288,1342800.0],["2016-06-03",31.4518,32.0614,31.4444,31.8309,2733700.0],["2016-06-06",31.8309,31.987,31.5633,31.6897,1532300.0],["2016-06-07",31.7789,31.9424,31.5485,31.6525,1277300.0],["2016-06-08",31.6971,31.883,31.5856,31.8384,1244500.0],["2016-06-09",31.8458,32.2918,31.8458,32.2547,1666100.0],["2016-06-10",32.2249,32.4108,32.0986,32.1952,1386800.0],["2016-06-13",32.2621,32.3736,32.0986,32.1952,1463500.0],["2016-06-14",32.2175,32.604,32.0019,32.5892,2092000.0],["2016-06-15",32.5966,32.6635,32.0911,32.277,1549300.0],["2016-06-16",32.1878,32.6338,32.1878,32.4925,1673800.0],["2016-06-17",32.4479,32.5966,32.2101,32.5743,2366400.0],["2016-06-20",33.1095,33.1095,32.0911,32.381,2127100.0],["2016-06-21",32.3885,32.6486,32.1803,32.4925,1809400.0],["2016-06-22",32.5074,32.6189,32.3587,32.4479,1840000.0],["2016-06-23",32.4554,32.4777,32.2249,32.4033,2610600.0],["2016-06-24",32.2547,33.2656,32.0837,32.9757,5156900.0],["2016-06-27",32.998,33.5184,32.9014,33.4069,2817900.0],["2016-06-28",33.3771,33.444,32.894,33.4366,2927000.0],["2016-06-29",33.5407,33.6819,33.2805,33.3325,2452900.0],["2016-06-30",33.4143,34.0908,33.3102,34.0908,2484800.0],["2016-07-01",34.2617,34.3063,33.615,33.9198,3373500.0],["2016-07-05",34.0164,34.3658,33.9867,34.2543,2536200.0],["2016-07-06",34.2766,34.3361,33.957,34.3212,2536600.0],["2016-07-07",34.232,34.3807,33.5704,33.6448,2427300.0],["2016-07-08",33.5927,33.8529,33.2656,33.8306,3010800.0],["2016-07-11",33.6968,33.8603,33.2656,33.734,2109600.0],["2016-07-12",33.5184,33.6225,33.117,33.1393,1732500.0],["2016-07-13",33.3697,33.5109,33.2731,33.4738,1836700.0],["2016-07-14",33.1839,33.3771,33.0649,33.2731,1623700.0],["2016-07-15",33.3177,33.4664,33.1616,33.3177,1443300.0],["2016-07-18",33.34,33.5258,33.3028,33.3994,1206100.0],["2016-07-19",33.4441,33.5407,33.2508,33.4515,1462300.0],["2016-07-20",33.4515,33.5407,33.2433,33.3325,1642800.0],["2016-07-21",33.2359,33.5481,33.1244,33.5332,1563700.0],["2016-07-22",33.5481,33.9049,33.4886,33.8529,1600300.0],["2016-07-25",33.8529,33.9495,33.6225,33.8752,1398400.0],["2016-07-26",33.9347,34.0016,33.3623,33.4515,1957800.0],["2016-07-27",33.3846,33.4366,32.8939,33.2136,2448000.0],["2016-07-28",33.2285,33.5258,33.0501,33.444,2215500.0],["2016-07-29",33.4515,33.7563,33.4366,33.5853,2330500.0],["2016-08-01",33.4887,33.7265,33.4887,33.563,1979300.0],["2016-08-02",33.4366,33.5778,33.2136,33.4738,1580900.0],["2016-08-03",33.5262,33.6085,32.8899,33.0322,1975300.0],["2016-08-04",33.0771,33.4139,32.9947,33.1744,1456400.0],["2016-08-05",33.0696,33.0696,32.6504,32.7028,2924600.0],["2016-08-08",32.7402,32.9199,32.5157,32.598,1682600.0],["2016-08-09",32.5681,32.86,32.5232,32.6729,1315800.0],["2016-08-10",32.7028,32.8375,32.6279,32.7477,1202700.0],["2016-08-11",32.6953,32.8151,32.598,32.7253,1648200.0],["2016-08-12",32.8675,33.1145,32.7926,32.8301,1423600.0],["2016-08-15",32.8226,32.9423,32.1938,32.1938,1928100.0],["2016-08-16",32.1339,32.1938,31.6624,31.6624,2873300.0],["2016-08-17",31.595,32.2687,31.3779,32.2088,2605600.0],["2016-08-18",32.1863,32.613,32.1564,32.613,2093500.0],["2016-08-19",32.4483,32.5681,31.9767,32.2312,1971600.0],["2016-08-22",32.2761,32.4708,32.1863,32.3211,1243100.0],["2016-08-23",32.3211,32.5232,32.0516,32.0516,1259300.0],["2016-08-24",32.0441,32.1339,31.7597,32.0815,1383500.0],["2016-08-25",32.0965,32.2163,32.0217,32.1564,1121900.0],["2016-08-26",32.2237,32.3136,31.363,31.4004,1939300.0],["2016-08-29",31.4977,31.7896,31.4977,31.6848,1423200.0],["2016-08-30",31.6249,31.827,31.2507,31.2806,1449700.0],["2016-08-31",31.2058,31.4528,31.0561,31.4154,1775400.0],["2016-09-01",31.4004,31.4453,31.2357,31.3255,1476800.0],["2016-09-02",31.3555,31.7522,31.2806,31.6698,1240800.0],["2016-09-06",31.7896,32.1339,31.7222,32.0366,1568500.0],["2016-09-07",31.9992,32.1564,31.7971,32.0666,1829600.0],["2016-09-08",31.9393,32.2163,31.9169,32.1339,1157500.0],["2016-09-09",31.8196,31.842,30.8839,30.9213,2023700.0],["2016-09-12",30.9288,31.4079,30.8315,31.333,2203500.0],["2016-09-13",31.3106,31.3255,30.7941,30.9887,4103500.0],["2016-09-14",31.1609,31.348,31.0037,31.1983,2519700.0],["2016-09-15",31.1384,31.3555,30.9962,31.348,2102400.0],["2016-09-16",31.2507,31.7447,31.0785,31.6848,3008100.0],["2016-09-19",31.857,32.089,31.7447,32.0441,1455600.0],["2016-09-20",32.1938,32.2836,31.9468,31.9618,1395900.0],["2016-09-21",31.9318,32.6504,31.8794,32.6354,1985100.0],["2016-09-22",32.8151,32.86,32.5082,32.7552,1908600.0],["2016-09-23",32.6355,33.0995,32.5456,32.8376,2414400.0],["2016-09-26",32.8375,33.0471,32.6878,32.9498,2008500.0],["2016-09-27",33.0471,33.2642,32.336,32.3809,2087100.0],["2016-09-28",32.3585,32.4857,31.857,32.1863,1839000.0],["2016-09-29",32.089,32.089,31.4228,31.6698,1887500.0],["2016-09-30",31.7223,31.9318,31.2282,31.4453,2221300.0],["2016-10-03",31.3779,31.3779,30.7791,30.9887,1307300.0],["2016-10-04",30.9513,30.9887,30.1129,30.2851,2091800.0],["2016-10-05",30.33,30.6743,30.0531,30.2252,2452200.0],["2016-10-06",30.1129,30.3824,29.9483,30.2776,1794800.0],["2016-10-07",30.5171,30.8016,30.1055,30.1354,1746900.0],["2016-10-10",30.2102,30.4423,30.1578,30.3974,1711500.0],["2016-10-11",30.2776,30.3824,29.9632,30.0231,2099000.0],["2016-10-12",29.9932,30.3375,29.9782,30.2477,1552400.0],["2016-10-13",30.2926,30.8689,30.2252,30.577,2216500.0],["2016-10-14",30.4872,30.7716,30.3225,30.4647,1449600.0],["2016-10-17",30.562,30.7492,30.5022,30.7192,1270900.0],["2016-10-18",30.8165,31.1459,30.562,31.0037,1698200.0],["2016-10-19",30.9438,31.086,30.7267,30.9588,2138600.0],["2016-10-20",31.0411,31.3405,30.8764,30.9513,1808400.0],["2016-10-21",30.8016,30.9213,30.6069,30.809,1154200.0],["2016-10-24",30.9588,31.086,30.7342,30.9737,1420300.0],["2016-10-25",30.8914,31.1534,30.8764,31.1459,1293600.0],["2016-10-26",31.1384,31.3405,30.8989,31.1758,2032900.0],["2016-10-27",31.0785,31.2881,30.8315,30.9588,2074000.0],["2016-10-28",30.8689,31.086,30.7791,30.9139,2264200.0],["2016-10-31",31.0411,31.8495,31.0186,31.5501,2134700.0],["2016-11-01",31.5426,31.5875,31.0411,31.086,2530600.0],["2016-11-02",31.0709,31.0785,30.5204,30.8221,1629900.0],["2016-11-03",30.6712,31.1463,30.6109,31.0408,1594700.0],["2016-11-04",31.1916,31.4405,30.7466,30.7542,1561300.0],["2016-11-07",30.9352,31.4555,30.6033,31.4555,1616000.0],["2016-11-08",31.5008,31.8779,31.4555,31.6592,1381000.0],["2016-11-09",31.0408,31.0408,30.3846,30.4224,2385500.0],["2016-11-10",30.264,30.4148,29.2459,29.7813,3428000.0],["2016-11-11",29.7587,30.3319,29.7361,29.9774,2732800.0],["2016-11-14",29.7738,29.8869,29.3515,29.7813,1935100.0],["2016-11-15",29.9095,30.2564,29.9095,30.1584,2240200.0],["2016-11-16",30.2037,30.3696,29.9095,30.1056,1978300.0],["2016-11-17",29.9774,30.2564,29.9095,29.9925,1356400.0],["2016-11-18",29.9699,30.1584,29.804,29.9548,1257000.0],["2016-11-21",29.9774,30.3771,29.9322,30.3017,2186600.0],["2016-11-22",30.3771,30.6863,30.1961,30.5656,2249400.0],["2016-11-23",30.2187,30.543,29.8945,29.9548,2724400.0],["2016-11-25",30.0754,30.6561,30.0754,30.6184,787300.0],["2016-11-28",30.7617,31.3424,30.7089,31.3122,1870800.0],["2016-11-29",31.2218,31.8024,31.2218,31.5536,3253800.0],["2016-11-30",31.1011,31.1539,30.3243,30.3319,3212600.0],["2016-12-01",30.1282,30.2263,29.7738,29.9322,2025200.0],["2016-12-02",30.1207,30.4148,29.9548,30.1207,1676900.0],["2016-12-05",29.9925,30.1584,29.7285,30.1056,1809700.0],["2016-12-06",30.2263,30.3243,30.0528,30.1056,1349400.0],["2016-12-07",30.2263,30.6109,30.1509,30.5958,2024900.0],["2016-12-08",30.4073,30.7391,30.1735,30.626,1610500.0],["2016-12-09",30.5506,31.0634,30.5506,31.0106,1656400.0],["2016-12-12",30.8673,31.4857,30.7994,31.4631,1866400.0],["2016-12-13",31.531,31.6441,31.1991,31.3198,2936000.0],["2016-12-14",31.4932,31.6441,30.6938,30.7843,2522700.0],["2016-12-15",30.6863,30.9653,30.4601,30.8447,2354500.0],["2016-12-16",30.8673,31.4103,30.8673,31.2972,4077500.0],["2016-12-19",31.531,31.6742,31.2067,31.5913,1803000.0],["2016-12-20",31.5686,31.6441,31.3726,31.4555,1730600.0],["2016-12-21",31.4631,31.6441,31.3123,31.3424,1028600.0],["2016-12-22",31.35,31.4103,31.1463,31.365,1178300.0],["2016-12-23",31.4932,31.4932,31.3047,31.448,602600.0],["2016-12-27",31.3952,31.5008,31.2293,31.4405,515500.0],["2016-12-28",31.4782,31.5008,31.086,31.1463,1071000.0],["2016-12-29",31.2821,31.5837,31.1916,31.5008,1325400.0],["2016-12-30",31.4932,31.6592,31.2821,31.3877,1680700.0],["2017-01-03",31.4028,31.4103,31.0106,31.3198,1746400.0],["2017-01-04",31.4027,31.6592,31.2972,31.4932,2443900.0],["2017-01-05",31.4782,31.7647,31.1463,31.6667,2408500.0],["2017-01-06",31.4857,31.8703,31.448,31.7874,1792700.0],["2017-01-09",31.8251,32.089,31.2972,31.3575,2057900.0],["2017-01-10",31.3575,31.4178,31.1162,31.3047,1299800.0],["2017-01-11",31.3198,31.6441,31.267,31.6365,1150600.0],["2017-01-12",31.629,31.7044,31.3801,31.5988,1595300.0],["2017-01-13",31.5385,31.7723,31.4405,31.629,1039800.0],["2017-01-17",31.6893,32.089,31.6742,31.8251,1649700.0],["2017-01-18",31.8024,32.0438,31.7346,31.8175,1907400.0],["2017-01-19",31.6215,31.9457,31.5611,31.7723,1975000.0],["2017-01-20",31.8251,31.9608,31.6969,31.9231,1972800.0],["2017-01-23",31.9684,32.0815,31.7723,31.8929,2148400.0],["2017-01-24",31.8175,31.9156,31.6064,31.6516,1301000.0],["2017-01-25",31.5762,31.6742,31.4555,31.531,1498100.0],["2017-01-26",31.4631,31.7119,31.3575,31.6441,1375800.0],["2017-01-27",31.7421,31.7723,31.4631,31.5083,1110700.0],["2017-01-30",31.7044,31.7647,31.4706,31.7044,2357600.0],["2017-01-31",31.8024,32.1343,31.7346,32.1267,2529700.0],["2017-02-01",31.9238,32.1746,31.7338,32.015,3072100.0],["2017-02-02",31.8174,33.1551,31.7566,32.5014,3616600.0],["2017-02-03",32.6611,32.6839,32.3038,32.3951,1740800.0],["2017-02-06",32.5319,32.6079,32.2202,32.2658,1415100.0],["2017-02-07",32.2962,32.4102,32.2278,32.3114,1375700.0],["2017-02-08",32.3874,32.7067,32.3418,32.6079,1673400.0],["2017-02-09",32.5623,32.7827,32.4178,32.4863,1255200.0],["2017-02-10",32.4103,32.6915,32.3494,32.6307,1357200.0],["2017-02-13",32.6611,32.8055,32.471,32.7827,1192500.0],["2017-02-14",32.6763,32.7599,32.4026,32.5167,1308600.0],["2017-02-15",32.2354,32.5699,32.1594,32.5091,1737200.0],["2017-02-16",32.5167,32.8055,32.4863,32.7523,1296800.0],["2017-02-17",32.8055,32.8891,32.5547,32.8511,1828000.0],["2017-02-21",32.8587,33.1931,32.6307,33.0943,1188000.0],["2017-02-22",33.1399,33.3224,33.0031,33.2615,1137900.0],["2017-02-23",33.406,33.6872,33.3072,33.5884,1701900.0],["2017-02-24",33.7404,33.9912,33.6644,33.9608,2406800.0],["2017-02-27",33.9532,33.9684,33.6568,33.672,2001700.0],["2017-02-28",33.5504,33.9608,33.5504,33.8392,2874900.0],["2017-03-01",33.4972,33.7632,33.2539,33.5428,2982300.0],["2017-03-02",33.4744,34.0748,33.3755,33.8392,1799200.0],["2017-03-03",33.8392,33.8392,33.4364,33.672,1642400.0],["2017-03-06",33.7328,33.7936,33.5808,33.71,1834800.0],["2017-03-07",33.6796,33.8544,33.672,33.7784,1507400.0],["2017-03-08",33.5276,33.5276,33.1551,33.1931,1493200.0],["2017-03-09",33.2083,33.444,33.1475,33.2311,2087500.0],["2017-03-10",33.4364,33.5808,33.3604,33.5504,2791800.0],["2017-03-13",33.5808,33.6644,33.4592,33.5884,1770100.0],["2017-03-14",33.6112,33.7024,33.4592,33.6188,1379100.0],["2017-03-15",33.6492,34.3941,33.6492,34.2041,1547200.0],["2017-03-16",34.0368,34.0368,33.6644,33.7404,1903200.0],["2017-03-17",33.8392,34.1128,33.7784,33.9836,2783400.0],["2017-03-20",34.0292,34.1128,33.5504,33.634,2242300.0],["2017-03-21",33.5884,34.3105,33.5884,34.2117,1841400.0],["2017-03-22",34.3713,34.6221,34.2573,34.3485,1985100.0],["2017-03-23",34.2573,34.5765,34.1889,34.2801,2001600.0],["2017-03-24",34.2953,34.5309,34.1813,34.4169,1797200.0],["2017-03-27",34.5993,34.6221,34.1584,34.2801,1344800.0],["2017-03-28",34.2725,34.3637,34.09,34.3257,1943400.0],["2017-03-29",34.2117,34.2573,34.014,34.0672,1581100.0],["2017-03-30",33.976,33.9912,33.7632,33.9228,1549700.0],["2017-03-31",33.9228,34.1356,33.8848,34.0064,1735200.0],["2017-04-03",34.0216,34.0824,33.7176,34.0748,1477300.0],["2017-04-04",34.0672,34.2801,33.9684,34.1357,1022500.0],["2017-04-05",34.128,34.4321,34.0672,34.4017,2054600.0],["2017-04-06",34.2877,34.3713,34.1432,34.2801,1816300.0],["2017-04-07",34.4093,34.4701,34.1508,34.166,1974900.0],["2017-04-10",34.166,34.4169,34.0064,34.3865,1523600.0],["2017-04-11",34.3257,34.5005,34.166,34.4321,1757300.0],["2017-04-12",34.3713,34.7893,34.2193,34.6221,3647000.0],["2017-04-13",34.5993,34.6297,34.2497,34.3637,2159800.0],["2017-04-17",34.5157,34.6221,34.4397,34.6221,1367900.0],["2017-04-18",34.6297,34.7817,34.5385,34.7285,1434800.0],["2017-04-19",34.6601,34.7437,34.1964,34.3105,2974200.0],["2017-04-20",34.3105,34.3105,33.8392,34.0672,2971900.0],["2017-04-21",34.0672,34.4321,34.0596,34.3485,1848500.0],["2017-04-24",34.3789,34.6069,34.1508,34.5613,1725000.0],["2017-04-25",34.4321,34.6297,34.3637,34.5917,1258300.0],["2017-04-26",34.5309,34.7741,34.4245,34.4777,1294900.0],["2017-04-27",34.5157,34.8501,34.5157,34.5765,1286800.0],["2017-04-28",34.5233,34.6449,34.4017,34.5081,2022600.0],["2017-05-01",34.7665,34.9185,34.1128,34.3181,1891300.0],["2017-05-02",34.4245,34.5765,34.2877,34.4473,2017300.0],["2017-05-03",34.5262,34.6487,34.2658,34.4419,2287100.0],["2017-05-04",34.2811,34.5951,34.2658,34.5568,1520900.0],["2017-05-05",34.5262,34.9014,34.5262,34.7942,1444200.0],["2017-05-08",34.8784,34.8784,34.5644,34.8248,1361000.0],["2017-05-09",34.7788,34.7942,34.3577,34.3807,1639800.0],["2017-05-10",34.4036,34.6716,34.35,34.5951,1847300.0],["2017-05-11",34.5032,34.6487,34.3194,34.6104,1158500.0],["2017-05-12",34.664,34.932,34.5874,34.8707,1613500.0],["2017-05-15",34.8324,35.0468,34.8171,35.0009,1050400.0],["2017-05-16",34.886,34.9856,34.6487,34.6946,1309800.0],["2017-05-17",34.6946,35.0392,34.641,34.886,2277200.0],["2017-05-18",34.9396,35.1923,34.7099,35.0315,2172400.0],["2017-05-19",35.0468,35.2842,34.7482,35.2612,2110700.0],["2017-05-22",35.1234,35.6211,35.1234,35.5828,2185600.0],["2017-05-23",35.5905,35.9427,35.5752,35.736,1864700.0],["2017-05-24",35.7283,35.8738,35.6671,35.8508,2672900.0],["2017-05-25",35.8432,36.3256,35.7743,36.3026,1630900.0],["2017-05-26",36.249,36.3715,36.1724,36.3026,1319500.0],["2017-05-30",36.2873,36.4558,36.1801,36.3562,2108100.0],["2017-05-31",36.3409,36.5247,36.2567,36.3026,4071800.0],["2017-06-01",36.295,36.5094,36.0959,36.5094,1876000.0],["2017-06-02",36.7161,36.7161,36.3562,36.5936,1848000.0],["2017-06-05",36.5247,36.5936,36.1571,36.2337,2299400.0],["2017-06-06",36.3409,36.3409,36.1495,36.2337,2264200.0],["2017-06-07",36.2873,36.4787,36.1878,36.3868,1507900.0],["2017-06-08",36.3868,36.3868,35.6977,35.9274,1931900.0],["2017-06-09",35.8279,35.9963,35.6977,35.9734,1933100.0],["2017-06-12",35.9734,36.1112,35.6364,36.004,2375100.0],["2017-06-13",35.9657,36.2031,35.8891,36.1954,1860400.0],["2017-06-14",36.5247,36.6548,36.3945,36.5553,2923200.0],["2017-06-15",36.4634,36.8233,36.3486,36.8156,1441100.0],["2017-06-16",36.8999,37.0377,36.8156,36.9458,2661900.0],["2017-06-19",36.9688,36.9918,36.5783,36.7238,1720600.0],["2017-06-20",36.762,36.8463,36.6625,36.7697,1269700.0],["2017-06-21",36.8003,36.8003,36.3486,36.5323,1298500.0],["2017-06-22",36.5094,36.7008,36.4251,36.4634,1272400.0],["2017-06-23",36.4405,36.563,36.1801,36.2261,1302500.0],["2017-06-26",36.226,36.6089,36.0959,36.4175,1133400.0],["2017-06-27",36.2107,36.295,35.8585,36.004,1224500.0],["2017-06-28",36.1495,36.1495,35.6288,35.6824,1528300.0],["2017-06-29",35.3914,35.5982,35.2383,35.4756,2627500.0],["2017-06-30",35.5675,35.7207,35.4144,35.4144,1688100.0],["2017-07-03",35.468,35.5752,35.223,35.223,1065400.0],["2017-07-05",35.3072,35.5752,34.8937,35.0775,1664900.0],["2017-07-06",34.9932,35.0775,34.8784,34.9932,1406200.0],["2017-07-07",35.0392,35.223,34.9626,35.0315,998200.0],["2017-07-10",35.0851,35.2076,34.909,34.909,1118400.0],["2017-07-11",34.9779,35.0009,34.7176,34.8937,1170600.0],["2017-07-12",35.2153,35.2766,35.0775,35.2536,2422700.0],["2017-07-13",35.2306,35.2306,34.9779,34.9932,2563700.0],["2017-07-14",35.1234,35.2919,35.1157,35.1464,1922800.0],["2017-07-17",35.1387,35.223,35.0162,35.223,1305400.0],["2017-07-18",35.3148,35.3914,35.154,35.2995,2003000.0],["2017-07-19",35.3761,35.4067,35.1617,35.4067,1499000.0],["2017-07-20",35.5292,35.759,35.4144,35.6747,2046600.0],["2017-07-21",35.6518,35.8279,35.4757,35.7973,1824100.0],["2017-07-24",35.8355,36.004,35.5216,35.5216,2358300.0],["2017-07-25",35.5216,35.6135,35.2919,35.3455,1868500.0],["2017-07-26",35.3378,35.6518,35.2689,35.6288,1701000.0],["2017-07-27",35.5752,35.9044,35.5599,35.9044,1571400.0],["2017-07-28",35.7972,35.9351,35.2689,35.4527,3414200.0],["2017-07-31",35.4527,35.5446,35.3455,35.4067,1940600.0],["2017-08-01",35.4374,35.7972,35.422,35.713,3845100.0],["2017-08-02",35.6845,35.9775,35.4608,35.9698,1454900.0],["2017-08-03",35.8696,36.3015,35.8619,36.2629,1537600.0],["2017-08-04",36.1472,36.3092,35.9775,36.2706,2044900.0],["2017-08-07",36.2783,36.394,36.1626,36.394,1147800.0],["2017-08-08",36.3169,36.5714,36.3092,36.5714,1374700.0],["2017-08-09",36.6794,36.6794,36.4711,36.5405,1990500.0],["2017-08-10",36.5097,36.6716,36.3169,36.6177,1363100.0],["2017-08-11",36.6331,36.6717,36.3323,36.4866,1193800.0],["2017-08-14",36.5251,36.6716,36.4865,36.6022,1361700.0],["2017-08-15",36.4866,36.8567,36.3863,36.8336,865800.0],["2017-08-16",36.9107,37.0341,36.7873,37.0264,1056600.0],["2017-08-17",37.0264,37.119,36.8413,36.8953,1708100.0],["2017-08-18",36.903,37.4043,36.7179,37.1806,3358400.0],["2017-08-21",37.1961,37.3118,37.1112,37.2346,942300.0],["2017-08-22",37.2115,37.2732,37.0881,37.2192,1412300.0],["2017-08-23",37.2346,37.4737,37.1267,37.466,909900.0],["2017-08-24",37.4583,37.5123,37.2732,37.2809,1159200.0],["2017-08-25",37.3889,37.5971,37.3272,37.4043,1424500.0],["2017-08-28",37.4583,37.5586,37.3349,37.5046,1184600.0],["2017-08-29",37.5971,37.7205,37.4737,37.5894,903000.0],["2017-08-30",37.5354,37.6125,37.412,37.4583,884700.0],["2017-08-31",37.4891,37.5585,37.4043,37.4352,1580600.0],["2017-09-01",37.5046,37.5277,37.2655,37.3426,1004000.0],["2017-09-05",37.4043,37.4043,37.1575,37.3503,1158700.0],["2017-09-06",37.4197,37.4197,37.0495,37.1575,995100.0],["2017-09-07",37.2424,37.4274,37.1575,37.3735,1072800.0],["2017-09-08",37.3503,37.6202,37.2578,37.5277,1528700.0],["2017-09-11",37.4969,37.8748,37.4352,37.8671,1308000.0],["2017-09-12",37.8362,37.8593,36.9724,37.0804,1623100.0],["2017-09-13",37.0187,37.0804,36.6254,36.6331,2639200.0],["2017-09-14",36.5637,36.9416,36.4557,36.9339,2518300.0],["2017-09-15",36.8413,36.9493,36.6254,36.9184,3244200.0],["2017-09-18",36.9107,36.9878,36.4403,36.7333,2205000.0],["2017-09-19",36.7719,36.8028,36.5328,36.5482,2299200.0],["2017-09-20",36.6331,36.7333,36.2475,36.3015,4414600.0],["2017-09-21",36.1858,36.5328,36.1858,36.2938,1475000.0],["2017-09-22",36.4788,36.4788,35.6845,35.8387,2774000.0],["2017-09-25",35.8079,36.3246,35.7539,36.3246,2317000.0],["2017-09-26",36.232,36.2937,35.993,36.2012,1786400.0],["2017-09-27",36.0007,36.0778,35.4145,35.6536,1459800.0],["2017-09-28",35.5765,35.831,35.4223,35.7462,1221600.0],["2017-09-29",35.7539,35.8696,35.6228,35.723,1499800.0],["2017-10-02",35.8002,35.9158,35.5534,35.8002,1460000.0],["2017-10-03",35.7693,35.7693,35.376,35.4531,1925300.0],["2017-10-04",35.4762,35.8619,35.3374,35.8541,2030400.0],["2017-10-05",35.885,35.9313,35.5919,35.885,2778800.0],["2017-10-06",35.7539,35.8619,35.5919,35.7076,2510200.0],["2017-10-09",35.8001,35.9544,35.7153,35.8464,1057800.0],["2017-10-10",35.9004,36.2629,35.777,36.2475,2633200.0],["2017-10-11",36.2475,36.6254,36.2243,36.5174,2545700.0],["2017-10-12",36.5483,36.8028,36.5483,36.8028,1490200.0],["2017-10-13",36.8953,37.0804,36.5791,36.6639,1108800.0],["2017-10-16",36.5868,36.7411,36.394,36.5637,1138400.0],["2017-10-17",36.4557,36.8953,36.4017,36.8722,1331400.0],["2017-10-18",36.7565,36.903,36.5868,36.8722,2042200.0],["2017-10-19",36.9261,37.1806,36.8182,37.1652,1538700.0],["2017-10-20",37.119,37.2346,36.9878,37.1575,1205500.0],["2017-10-23",37.2346,37.2655,37.0341,37.1806,1362800.0],["2017-10-24",37.3658,37.3812,37.0881,37.3426,1580700.0],["2017-10-25",37.1729,37.2578,36.6639,36.9956,2722400.0],["2017-10-26",37.358,37.7282,36.9416,36.9724,2385500.0],["2017-10-27",36.9724,37.304,36.8413,37.1729,1689900.0],["2017-10-30",37.1267,37.2424,36.8105,36.8645,3372000.0],["2017-10-31",36.795,37.358,36.795,37.304,2753600.0],["2017-11-01",37.4043,37.5508,36.9339,37.0727,2056900.0],["2017-11-02",37.1449,37.4711,37.0905,37.3701,2076300.0],["2017-11-03",37.3235,37.6963,37.2925,37.3779,2281100.0],["2017-11-06",37.4245,37.6109,37.2692,37.3157,1883700.0],["2017-11-07",37.3857,37.9992,37.1527,37.9836,2165400.0],["2017-11-08",37.8904,38.1855,37.8361,38.1545,2918800.0],["2017-11-09",38.0535,38.3719,37.9603,38.271,2343200.0],["2017-11-10",38.0691,38.3253,37.9836,38.2632,2010400.0],["2017-11-13",38.3253,38.7136,38.2787,38.5428,1875800.0],["2017-11-14",38.5117,39.3815,38.5117,39.2573,3279300.0],["2017-11-15",39.3116,39.4902,38.9855,39.001,2034900.0],["2017-11-16",38.9078,39.0631,38.8301,38.9621,1355600.0],["2017-11-17",38.8612,39.032,38.4574,38.5117,1628800.0],["2017-11-20",38.535,38.6437,38.3253,38.3719,1356200.0],["2017-11-21",38.4651,38.5583,38.3642,38.4263,1433500.0],["2017-11-22",38.3797,38.4729,38.2554,38.3642,1078600.0],["2017-11-24",38.4496,38.6049,38.3952,38.3952,435200.0],["2017-11-27",38.535,38.7137,38.3797,38.636,1569000.0],["2017-11-28",38.6437,38.8146,38.5505,38.5971,1954600.0],["2017-11-29",38.5428,38.9,38.4496,38.5272,2248700.0],["2017-11-30",38.5816,38.869,38.139,38.7525,3715200.0],["2017-12-01",38.9,39.0243,38.4729,38.6282,2304100.0],["2017-12-04",38.7602,38.8379,38.504,38.6437,1767300.0],["2017-12-05",38.6981,38.7136,38.0924,38.2943,1991300.0],["2017-12-06",38.403,38.4884,38.2011,38.3719,1409500.0],["2017-12-07",38.403,38.504,38.139,38.504,1918300.0],["2017-12-08",38.4496,38.7602,38.3176,38.7292,2842100.0],["2017-12-11",38.6049,38.9156,38.4807,38.9,1984000.0],["2017-12-12",38.8301,38.9466,38.1778,38.1855,1715600.0],["2017-12-13",38.2399,38.4496,38.0846,38.2477,1569500.0],["2017-12-14",38.0613,38.3486,37.8516,38.1079,1251000.0],["2017-12-15",38.2011,38.3875,38.0846,38.2477,2696400.0],["2017-12-18",38.3952,38.3952,37.7196,37.7817,1617000.0],["2017-12-19",37.8283,37.8283,37.044,37.0595,2551000.0],["2017-12-20",37.0362,37.0905,36.5702,36.6246,2392500.0],["2017-12-21",36.5314,36.842,36.3139,36.7022,2476000.0],["2017-12-22",36.8265,36.8576,36.7022,36.7721,1376000.0],["2017-12-26",36.7255,36.842,36.345,36.3528,908800.0],["2017-12-27",36.477,36.6634,36.345,36.6634,1360100.0],["2017-12-28",36.7644,36.8343,36.5469,36.8032,1086400.0],["2017-12-29",36.8265,36.9507,36.6789,36.7333,1432600.0],["2018-01-02",36.8032,36.8343,36.3916,36.4615,1689300.0],["2018-01-03",36.3217,36.6789,36.1819,36.2363,1938100.0],["2018-01-04",36.1586,36.3139,35.7703,35.8324,1715000.0],["2018-01-05",35.9023,35.98,35.4674,35.5762,2597700.0],["2018-01-08",35.6461,36.0111,35.5373,35.9878,2252000.0],["2018-01-09",35.9101,36.0033,35.4597,35.4985,2058500.0],["2018-01-10",35.382,35.382,34.885,34.9316,2244700.0],["2018-01-11",34.9316,35.0636,34.3802,34.4734,2816600.0],["2018-01-12",34.4812,34.5744,34.1472,34.1783,3402100.0],["2018-01-16",34.287,34.6831,34.1394,34.3724,3564800.0],["2018-01-17",34.4656,34.7064,34.3491,34.5976,1910100.0],["2018-01-18",34.4734,34.5976,33.9686,34.2482,2887600.0],["2018-01-19",34.3258,34.5743,34.1006,34.2093,1919200.0],["2018-01-22",34.4268,34.6209,34.1783,34.2948,2305000.0],["2018-01-23",34.3336,34.784,34.2715,34.5278,2017000.0],["2018-01-24",34.4501,34.5433,34.3336,34.3724,1426100.0],["2018-01-25",34.3724,35.0093,34.3414,34.9471,2193600.0],["2018-01-26",34.986,35.017,34.3957,34.784,4511000.0],["2018-01-29",34.6908,34.7141,34.2016,34.2482,2624200.0],["2018-01-30",34.3414,34.52,34.1472,34.419,2062300.0],["2018-01-31",34.4579,34.8151,34.2715,34.753,3701000.0],["2018-02-01",34.7219,34.9316,34.2249,34.2948,3791400.0],["2018-02-02",34.1161,34.4035,33.7589,33.7667,4428500.0],["2018-02-05",33.6114,34.0152,33.1454,33.1842,4616800.0],["2018-02-06",32.8581,32.9901,31.8951,32.7416,5312200.0],["2018-02-07",32.7571,33.1998,32.6717,32.7416,3443000.0],["2018-02-08",32.6251,33.1221,32.3921,32.4387,5562700.0],["2018-02-09",32.5086,33.4871,31.4369,33.2308,5897700.0],["2018-02-12",33.2697,33.4949,32.9435,33.3007,2640600.0],["2018-02-13",33.1765,33.557,32.8969,33.4327,3040500.0],["2018-02-14",33.3318,33.6347,32.9047,33.3163,4998800.0],["2018-02-15",33.5731,34.2779,33.4243,34.2545,3668700.0],["2018-02-16",34.3014,34.7557,34.1605,34.6147,2956600.0],["2018-02-20",34.5207,34.7478,33.8629,33.9569,2315700.0],["2018-02-21",33.9804,34.4267,33.6749,33.6906,3739200.0],["2018-02-22",33.7846,33.9882,33.5653,33.6828,2335300.0],["2018-02-23",33.7376,34.3641,33.6749,34.3484,3918700.0],["2018-02-26",34.6382,34.7087,34.184,34.278,2983500.0],["2018-02-27",34.4189,34.4189,33.4791,33.4791,3162800.0],["2018-02-28",33.5183,33.6358,33.2442,33.2442,3279300.0],["2018-03-01",33.2755,33.6828,32.8761,33.1737,3146600.0],["2018-03-02",33.1894,33.534,33.0641,33.3538,4250800.0],["2018-03-05",33.346,34.0273,33.2442,33.902,3345200.0],["2018-03-06",33.8551,33.8551,33.2912,33.4322,2587400.0],["2018-03-07",33.4087,33.5261,33.0954,33.2755,2384900.0],["2018-03-08",33.2834,33.4635,33.2285,33.3303,2119900.0],["2018-03-09",33.3382,33.5731,33.2912,33.5653,2102200.0],["2018-03-12",33.6201,33.8472,33.5653,33.7454,2701300.0],["2018-03-13",33.8394,33.9647,33.5026,33.6436,1808800.0],["2018-03-14",33.7297,34.0508,33.6828,33.9255,1959900.0],["2018-03-15",33.9334,34.3484,33.8942,34.231,3330900.0],["2018-03-16",34.3249,34.7792,34.2075,34.6773,9170800.0],["2018-03-19",34.6617,34.7635,34.2153,34.4424,3062700.0],["2018-03-20",34.4581,34.6225,34.3093,34.4502,2114700.0],["2018-03-21",34.4737,34.7713,34.184,34.3093,2250400.0],["2018-03-22",34.2701,35.0376,34.2701,34.4189,3402800.0],["2018-03-23",34.2936,34.7478,33.7924,33.8707,2496300.0],["2018-03-26",33.9882,34.3328,33.9177,34.3171,2874400.0],["2018-03-27",34.3563,35.249,34.2075,35.0454,3162300.0],["2018-03-28",35.2177,35.4605,34.9828,35.296,4219200.0],["2018-03-29",35.3665,35.6954,35.3195,35.4683,3427800.0],["2018-04-02",35.5701,35.7346,35.0219,35.249,3574900.0],["2018-04-03",35.0219,35.6171,35.0219,35.4605,3104200.0],["2018-04-04",35.39,35.6563,35.1785,35.484,3662700.0],["2018-04-05",35.3822,35.7502,35.0846,35.6798,3148200.0],["2018-04-06",35.7268,35.8756,35.3822,35.4918,2814600.0],["2018-04-09",35.5153,35.578,35.0533,35.3195,2964200.0],["2018-04-10",35.2255,35.3117,34.8731,34.9514,3004300.0],["2018-04-11",34.9044,35.0454,34.6695,34.8888,2149200.0],["2018-04-12",34.9828,35.0376,34.2936,34.4267,3344100.0],["2018-04-13",34.5129,34.7792,34.3954,34.6225,2157200.0],["2018-04-16",34.7792,35.2804,34.7243,35.2412,2404400.0],["2018-04-17",35.3117,35.6328,35.1159,35.4448,2733800.0],["2018-04-18",35.4448,35.7189,35.296,35.296,1879300.0],["2018-04-19",35.2334,35.5388,35.0924,35.531,3390800.0],["2018-04-20",35.5545,35.6328,35.2647,35.39,2736600.0],["2018-04-23",35.5075,35.7189,35.3587,35.531,2030700.0],["2018-04-24",35.6171,36.0635,35.5075,35.8286,3012200.0],["2018-04-25",35.7581,36.0322,35.6015,35.9147,2484400.0],["2018-04-26",35.8677,36.4472,35.6406,36.3689,3434500.0],["2018-04-27",36.4394,37.1129,36.2671,36.9484,2931500.0],["2018-04-30",36.9876,37.1834,36.8466,36.9563,3330100.0],["2018-05-01",36.8466,36.9641,36.7292,36.8466,2540900.0],["2018-05-02",36.8466,36.9406,36.2749,36.6978,2280700.0],["2018-05-03",36.6647,36.8383,36.2622,36.6726,2326400.0],["2018-05-04",36.6095,36.7989,36.4674,36.6568,2073400.0],["2018-05-07",36.5463,36.6489,36.3017,36.3175,3172300.0],["2018-05-08",36.3017,36.3096,35.4336,35.5046,3670600.0],["2018-05-09",35.5283,35.5599,35.189,35.2994,2399200.0],["2018-05-10",35.5441,35.7098,35.3626,35.6782,2693900.0],["2018-05-11",35.6782,35.8676,35.6309,35.8124,1705900.0],["2018-05-14",35.8361,35.8755,35.4731,35.7098,2483000.0],["2018-05-15",35.5125,35.7019,35.0785,35.2205,2535300.0],["2018-05-16",35.2284,35.3073,34.8496,35.039,2186500.0],["2018-05-17",35.0627,35.1337,34.7233,34.7865,1619700.0],["2018-05-18",34.8733,35.039,34.5655,34.8102,2428800.0],["2018-05-21",34.8259,34.8496,34.5024,34.6997,2191300.0],["2018-05-22",34.7786,35.0469,34.6523,34.818,2079800.0],["2018-05-23",34.897,35.3626,34.8259,35.3231,2208600.0],["2018-05-24",35.3862,35.7572,35.3468,35.7098,2317000.0],["2018-05-25",35.7729,36.1517,35.7256,36.0018,3324300.0],["2018-05-29",36.3727,36.4516,35.8913,36.1675,3791000.0],["2018-05-30",36.1202,36.5226,36.0334,36.4201,2414600.0],["2018-05-31",36.1833,36.6173,36.1675,36.4043,2848400.0],["2018-06-01",36.3885,36.3885,35.6072,35.6467,2489800.0],["2018-06-04",35.7572,35.915,35.1811,35.26,2842300.0],["2018-06-05",35.2758,35.2837,34.7786,34.8575,2186900.0],["2018-06-06",34.8575,34.8733,34.0999,34.1709,2897000.0],["2018-06-07",34.1552,34.6287,33.9579,34.2341,2131000.0],["2018-06-08",34.3209,34.3761,34.092,34.2104,1285500.0],["2018-06-11",34.3524,34.3998,33.5554,33.6422,2155100.0],["2018-06-12",33.5948,34.1946,33.5948,34.1709,3246000.0],["2018-06-13",34.1551,34.3288,33.9184,34.0052,2831700.0],["2018-06-14",34.0131,34.4629,34.0131,34.4235,2807100.0],["2018-06-15",34.3682,34.8575,34.0999,34.7865,4199000.0],["2018-06-18",34.818,35.2047,34.7549,35.1021,2636900.0],["2018-06-19",35.1258,35.7572,35.0706,35.6782,3188500.0],["2018-06-20",35.7256,35.7256,35.4257,35.6072,2015700.0],["2018-06-21",35.5283,35.8834,35.4967,35.7729,2488200.0],["2018-06-22",35.8045,36.0097,35.6782,35.8597,2898500.0],["2018-06-25",35.9781,36.7989,35.9071,36.7042,2858700.0],["2018-06-26",36.7042,37.1224,36.6568,36.7042,3099400.0],["2018-06-27",36.6884,37.3355,36.5858,37.1855,2983900.0],["2018-06-28",37.154,37.5486,37.0672,37.1224,1897100.0],["2018-06-29",37.1066,37.5486,36.8068,37.3118,2810500.0],["2018-07-02",37.3907,37.7537,37.2803,37.7537,2459900.0],["2018-07-03",37.7301,38.1089,37.588,37.8484,1448200.0],["2018-07-05",37.8484,38.0221,37.6669,38.0221,2582300.0],["2018-07-06",38.0931,38.3772,38.0063,38.3456,2360900.0],["2018-07-09",38.4166,38.4166,36.8146,36.9172,2744400.0],["2018-07-10",36.8146,37.4539,36.5305,37.2566,3849700.0],["2018-07-11",37.3197,37.8563,37.3197,37.7932,1564000.0],["2018-07-12",37.8327,37.8879,37.6038,37.8169,2278900.0],["2018-07-13",37.9116,37.9353,37.5012,37.7616,1701200.0],["2018-07-16",37.6906,37.7853,37.4617,37.6511,2201400.0],["2018-07-17",37.7853,37.8406,37.4933,37.5643,1464800.0],["2018-07-18",37.5328,37.6433,37.2013,37.3907,2207000.0],["2018-07-19",37.4933,37.9668,37.4618,37.7695,1812500.0],["2018-07-20",37.6433,37.6985,37.0751,37.4223,2530700.0],["2018-07-23",37.3276,37.5091,37.0119,37.1619,1959100.0],["2018-07-24",37.154,37.4775,36.499,37.4144,4161300.0],["2018-07-25",37.4144,37.9037,37.3434,37.7853,4387100.0],["2018-07-26",38.0221,38.2746,37.6038,37.9905,3789400.0],["2018-07-27",37.9905,38.2904,37.8406,37.9747,3804100.0],["2018-07-30",37.9037,37.9432,37.3828,37.5959,3187500.0],["2018-07-31",37.8248,38.1799,37.6117,38.1483,3151200.0],["2018-08-01",37.8879,37.951,37.4618,37.7695,3117800.0],["2018-08-02",37.8236,38.1416,37.5135,38.0303,2882900.0],["2018-08-03",37.9985,38.4994,37.7918,38.4517,2380900.0],["2018-08-06",38.4438,38.6108,38.3007,38.4279,2547800.0],["2018-08-07",38.3484,38.3484,38.0065,38.2927,2347600.0],["2018-08-08",38.1973,38.4279,38.0065,38.3325,2018900.0],["2018-08-09",38.3563,38.5551,38.2212,38.5233,2246100.0],["2018-08-10",38.6108,38.9447,38.404,38.4597,2237900.0],["2018-08-13",38.4676,38.6982,38.3722,38.6903,2071300.0],["2018-08-14",38.6823,38.8811,38.6346,38.8016,1695400.0],["2018-08-15",38.9129,39.5093,38.6585,39.3184,2802700.0],["2018-08-16",39.2468,39.7001,39.1117,39.6603,1915300.0],["2018-08-17",39.5887,39.8511,39.4218,39.6683,2191800.0],["2018-08-20",39.7955,39.7955,39.4536,39.5728,1474300.0],["2018-08-21",39.5092,39.5331,39.1594,39.3423,2276600.0],["2018-08-22",39.4138,39.4138,38.9129,39.0481,2152000.0],["2018-08-23",39.0799,39.3741,38.9686,39.0322,1909300.0],["2018-08-24",38.9606,39.2866,38.8334,39.2468,1320000.0],["2018-08-27",39.2628,39.3184,38.7062,38.897,2569100.0],["2018-08-28",38.7777,38.905,38.6346,38.8175,1502600.0],["2018-08-29",38.8652,39.2071,38.8254,39.1514,1696000.0],["2018-08-30",39.1991,39.4456,39.1435,39.3661,1575200.0],["2018-08-31",39.3979,39.549,39.0481,39.1514,1641400.0],["2018-09-04",39.2469,39.5649,39.1832,39.3741,1911200.0],["2018-09-05",39.4218,39.9227,39.3184,39.8988,2014400.0],["2018-09-06",39.9227,40.3362,39.7557,40.2487,2354600.0],["2018-09-07",39.9147,40.1374,39.6921,39.8273,2521400.0],["2018-09-10",40.0658,40.3282,39.9704,40.201,1702700.0],["2018-09-11",40.2487,40.3998,40.0738,40.1056,1431400.0],["2018-09-12",40.1533,40.2408,39.875,40.0022,1613100.0],["2018-09-13",40.0976,40.3123,39.7955,40.3044,1459100.0],["2018-09-14",40.0579,40.1294,39.6126,40.0579,1458900.0],["2018-09-17",40.1215,40.1215,39.8352,39.9943,1952100.0],["2018-09-18",39.883,40.042,39.6921,39.9625,2022700.0],["2018-09-19",40.0022,40.0022,38.6585,38.9368,2637200.0],["2018-09-20",38.8652,39.0799,38.5313,39.0481,2144200.0],["2018-09-21",38.9606,39.3661,38.7459,39.223,3123700.0],["2018-09-24",39.1594,39.3502,38.897,38.905,1651400.0],["2018-09-25",38.8731,38.8811,38.253,38.4517,1755800.0],["2018-09-26",38.5551,38.6744,37.927,37.9667,2303900.0],["2018-09-27",38.0224,38.6664,37.9985,38.4199,1361700.0],["2018-09-28",38.5233,38.9845,38.4676,38.9606,2185200.0],["2018-10-01",38.8413,38.9686,38.6028,38.8413,1623600.0],["2018-10-02",38.9765,39.3105,38.9288,39.2309,1695300.0],["2018-10-03",39.1912,39.3343,38.3802,38.7698,1985300.0],["2018-10-04",38.6982,38.9924,38.2689,38.8891,2571300.0],["2018-10-05",38.889,39.7478,38.889,39.6683,2249900.0],["2018-10-08",39.8034,40.36,39.6842,39.9545,1822500.0],["2018-10-09",40.034,40.5349,39.8829,40.2726,1955700.0],["2018-10-10",40.2726,40.8371,39.9704,39.9784,3659800.0],["2018-10-11",40.193,40.201,38.9527,39.1276,3947800.0],["2018-10-12",38.6664,38.9845,38.5074,38.8413,3077600.0],["2018-10-15",38.9208,39.2786,38.7539,38.9686,2318000.0],["2018-10-16",39.0242,39.6444,38.7539,39.5092,1559600.0],["2018-10-17",39.5252,39.7637,39.3343,39.6524,1798000.0],["2018-10-18",39.7319,39.7716,39.3741,39.5967,1867300.0],["2018-10-19",39.6126,40.4793,39.6126,40.2964,2253900.0],["2018-10-22",40.3282,40.3282,39.883,40.1374,1918800.0],["2018-10-23",40.3044,40.6463,39.7398,39.9704,2295200.0],["2018-10-24",40.201,41.2744,39.9625,41.1074,3169700.0],["2018-10-25",40.7019,40.8609,40.034,40.3521,3961200.0],["2018-10-26",40.3759,41.1233,38.9845,39.1594,5504800.0],["2018-10-29",39.2151,39.7557,39.2151,39.5888,4564700.0],["2018-10-30",39.7557,39.9466,39.1594,39.6365,4382000.0],["2018-10-31",39.5251,39.7955,38.8413,39.3741,3993200.0],["2018-11-01",39.3404,39.4125,38.6917,38.932,2885700.0],["2018-11-02",38.916,39.1642,38.3794,38.5556,3546200.0],["2018-11-05",38.5956,39.1242,38.5796,39.0041,2886100.0],["2018-11-06",39.0601,39.3885,39.0121,39.3244,2424900.0],["2018-11-07",39.4606,39.7649,39.1242,39.7489,2678800.0],["2018-11-08",39.7088,39.877,39.2523,39.6448,2885600.0],["2018-11-09",39.6288,40.2695,39.5407,40.1574,3453600.0],["2018-11-12",40.1253,40.9262,40.0212,40.6059,2855800.0],["2018-11-13",40.5498,40.718,40.2695,40.6059,2648700.0],["2018-11-14",40.3976,40.774,40.1894,40.4697,2565400.0],["2018-11-15",40.2615,40.6859,39.7889,40.5658,2506900.0],["2018-11-16",41.0303,41.1184,40.5658,40.8622,2760700.0],["2018-11-19",40.8141,41.3747,40.6699,41.3747,3261800.0],["2018-11-20",41.607,41.8473,41.1985,41.4388,3472200.0],["2018-11-21",41.3267,41.3267,40.6219,40.678,2297600.0],["2018-11-23",40.75,40.8301,40.4857,40.5898,925300.0],["2018-11-26",40.6139,40.8862,40.3015,40.8141,1645400.0],["2018-11-27",40.8461,41.0624,40.5338,40.9983,1792100.0],["2018-11-28",41.0464,41.1585,40.758,41.0303,2012900.0],["2018-11-29",41.0303,41.1024,40.4617,41.0944,2069100.0],["2018-11-30",41.1905,41.7512,41.0544,41.7191,2829300.0],["2018-12-03",41.639,41.9354,41.0784,41.9274,2089800.0],["2018-12-04",41.9834,42.7283,41.9834,42.1036,2345000.0],["2018-12-06",42.3518,42.4399,41.3587,42.3759,3511100.0],["2018-12-07",42.4239,42.6482,41.9354,42.3919,2478500.0],["2018-12-10",42.4239,42.6642,41.7832,42.5601,2168400.0],["2018-12-11",42.6241,42.7523,42.1997,42.5761,1918800.0],["2018-12-12",42.6161,42.8404,42.1756,42.2317,1867900.0],["2018-12-13",42.1997,42.9205,42.1997,42.8324,1969300.0],["2018-12-14",42.8324,43.1047,42.2878,42.3598,2250700.0],["2018-12-17",42.4159,42.5761,41.0223,41.1665,2983400.0],["2018-12-18",41.3747,41.7592,40.8622,40.9983,2277800.0],["2018-12-19",41.1104,41.4228,40.5898,40.9422,2983900.0],["2018-12-20",40.9743,41.5509,40.3896,40.9422,3849300.0],["2018-12-21",40.9422,41.9754,40.758,40.9823,5023400.0],["2018-12-24",41.0384,41.1585,38.6196,38.6437,2121700.0],["2018-12-26",38.7077,39.1963,38.1471,39.1482,3448700.0],["2018-12-27",39.2043,39.5967,38.4755,39.5967,3255700.0],["2018-12-28",39.7489,40.0052,39.3725,39.5407,2788300.0],["2018-12-31",39.5887,39.837,39.1803,39.7649,2719500.0],["2019-01-02",39.6608,39.6928,38.4194,38.6917,3019300.0],["2019-01-03",38.6516,39.0681,38.4995,38.7638,3091200.0],["2019-01-04",38.5155,39.1963,38.5155,39.1242,2958900.0],["2019-01-07",38.932,39.2043,38.6997,38.924,2254800.0],["2019-01-08",38.8519,39.5887,38.8038,39.5086,2220000.0],["2019-01-09",39.3645,39.7089,39.0601,39.1322,2587900.0],["2019-01-10",39.2203,39.9491,39.1082,39.9011,2445200.0],["2019-01-11",39.877,39.9171,39.5086,39.829,1910400.0],["2019-01-14",39.5647,39.6207,39.0761,39.5326,2568700.0],["2019-01-15",39.4846,40.3656,39.4205,40.2214,2269900.0],["2019-01-16",40.1494,40.5658,39.845,40.4777,2326600.0],["2019-01-17",40.3496,40.9022,40.2855,40.8301,2009700.0],["2019-01-18",40.8061,41.0143,40.5017,40.75,2254300.0],["2019-01-22",40.8461,41.1585,40.4377,40.8141,1900200.0],["2019-01-23",40.7981,41.2145,40.7981,41.1985,2626200.0],["2019-01-24",41.1665,41.4148,40.7821,41.3988,2204000.0],["2019-01-25",41.2306,41.5349,40.6379,40.694,2031000.0],["2019-01-28",40.678,40.9022,40.3496,40.686,1730600.0],["2019-01-29",40.8141,41.0464,40.5818,40.8381,1702600.0],["2019-01-30",40.6539,41.2866,40.6219,41.1985,1898400.0],["2019-01-31",40.854,42.2499,40.4102,42.0724,3523800.0],["2019-02-01",42.0079,42.0966,41.2655,41.7819,2814200.0],["2019-02-04",41.5883,41.9756,41.2574,41.9594,2690400.0],["2019-02-05",41.8384,42.1612,41.6205,41.9998,2081900.0],["2019-02-06",41.8546,42.0805,41.6609,41.9433,1674400.0],["2019-02-07",42.0159,42.4597,41.7012,42.4436,1852900.0],["2019-02-08",42.3548,42.7502,42.258,42.726,2096700.0],["2019-02-11",42.7422,42.8793,41.8868,42.6292,1733000.0],["2019-02-12",42.6695,42.8551,42.3306,42.5969,1982800.0],["2019-02-13",42.492,42.6373,42.3468,42.5888,1853600.0],["2019-02-14",42.6534,42.7341,42.2822,42.3629,2277800.0],["2019-02-15",42.6453,42.6534,42.2984,42.5808,3460500.0],["2019-02-19",42.5566,42.7179,42.4275,42.5969,2526900.0],["2019-02-20",42.613,42.7018,42.2903,42.5969,4088500.0],["2019-02-21",42.484,43.2505,42.3468,43.0972,2502100.0],["2019-02-22",43.186,43.7427,42.9278,43.7347,2086000.0],["2019-02-25",43.7508,43.7589,43.186,43.428,1964200.0],["2019-02-26",43.541,43.5894,43.2263,43.4522,2299100.0],["2019-02-27",43.307,43.541,43.0972,43.4522,1651900.0],["2019-02-28",43.4684,43.9606,43.307,43.896,3427300.0],["2019-03-01",43.9767,44.0251,43.3957,43.654,2853400.0],["2019-03-04",43.654,43.8476,43.2586,43.6943,2343600.0],["2019-03-05",43.6459,43.7347,43.4764,43.5733,1981300.0],["2019-03-06",43.6378,43.7669,43.3877,43.5975,1604500.0],["2019-03-07",43.7427,44.1381,43.6782,43.7992,2040000.0],["2019-03-08",43.8396,44.0978,43.6217,44.0897,1762800.0],["2019-03-11",44.0816,44.3398,44.0252,44.3398,1836200.0],["2019-03-12",44.3802,44.6626,44.2511,44.6384,2223700.0],["2019-03-13",44.5739,44.6787,44.477,44.6223,1522200.0],["2019-03-14",44.6868,44.7756,44.364,44.5012,1883400.0],["2019-03-15",44.364,44.9289,44.3398,44.8078,5486800.0],["2019-03-18",44.824,44.8482,44.4125,44.6384,2124000.0],["2019-03-19",44.4932,44.5658,43.7347,43.8718,3222500.0],["2019-03-20",44.0171,44.3882,43.7266,44.0574,2447800.0],["2019-03-21",44.0816,44.6707,43.8396,44.5577,2142200.0],["2019-03-22",44.7433,45.1306,44.59,44.8966,3300200.0],["2019-03-25",45.0096,45.2194,44.703,45.0499,1756900.0],["2019-03-26",45.0903,45.4292,44.9692,45.3727,1362600.0],["2019-03-27",45.4211,45.4211,44.8482,45.0822,1694500.0],["2019-03-28",45.1225,45.2194,44.3237,44.5496,2209900.0],["2019-03-29",44.5981,44.8482,44.2914,44.8159,2332100.0],["2019-04-01",44.8159,44.8643,44.122,44.3721,3074000.0],["2019-04-02",44.4447,44.5496,44.1139,44.2995,3251700.0],["2019-04-03",44.2914,44.4609,43.8476,44.2672,2133500.0],["2019-04-04",44.3318,44.4609,43.6378,44.0332,2128000.0],["2019-04-05",44.0897,44.4689,43.888,44.4689,1657200.0],["2019-04-08",44.4367,44.4367,43.8315,43.8476,2022700.0],["2019-04-09",43.7669,44.1058,43.7669,44.0736,1866300.0],["2019-04-10",44.3156,44.6223,43.8234,43.888,1702000.0],["2019-04-11",44.243,44.3641,43.8073,44.3237,2993700.0],["2019-04-12",44.1865,44.4044,43.9364,44.364,1935100.0],["2019-04-15",44.4609,44.5335,44.13,44.2753,1810500.0],["2019-04-16",44.2107,44.3883,43.5007,43.6136,1995800.0],["2019-04-17",43.5975,43.896,43.4764,43.6459,1551800.0],["2019-04-18",43.7266,43.9445,43.3958,43.42,2178400.0],["2019-04-22",43.4038,43.6378,43.2102,43.2182,3798500.0],["2019-04-23",43.307,43.7427,43.2263,43.7266,3014000.0],["2019-04-24",43.7104,44.0251,43.662,43.896,2043100.0],["2019-04-25",43.5813,44.477,43.4926,44.1865,1869000.0],["2019-04-26",44.4044,44.8159,44.2349,44.2995,2117100.0],["2019-04-29",44.2107,44.2914,43.9445,44.0816,2062100.0],["2019-04-30",44.0897,44.8401,43.9687,44.824,2091000.0],["2019-05-01",44.6707,44.7917,44.2591,44.364,1892000.0],["2019-05-02",44.3502,44.5615,43.9846,44.3502,2338100.0],["2019-05-03",44.399,45.0003,44.3421,44.9028,1459300.0],["2019-05-06",44.9028,45.0978,44.6753,44.7809,1316800.0],["2019-05-07",44.6834,44.9272,44.4965,44.6428,1529000.0],["2019-05-08",44.5452,44.659,44.0658,44.0983,1551200.0],["2019-05-09",44.1796,44.4396,43.9358,44.204,2349900.0],["2019-05-10",44.2446,45.2035,44.139,45.2035,1676900.0],["2019-05-13",45.1303,45.9429,45.0247,45.8697,2095600.0],["2019-05-14",45.7885,45.8372,45.3091,45.3822,1699000.0],["2019-05-15",45.4066,45.6503,45.3253,45.3822,1146900.0],["2019-05-16",45.3091,45.8454,45.1547,45.6829,1530900.0],["2019-05-17",45.5691,46.1623,45.561,45.8779,1819600.0],["2019-05-20",46.1054,46.3898,45.8941,46.0891,1365300.0],["2019-05-21",46.1298,46.2923,45.7641,45.7885,2077700.0],["2019-05-22",45.8697,46.0973,45.7397,46.0729,1561700.0],["2019-05-23",46.1704,46.6092,46.1054,46.6011,1499300.0],["2019-05-24",46.6336,46.8936,46.4873,46.5117,1398900.0],["2019-05-28",46.6579,46.6579,45.6016,45.6422,2562200.0],["2019-05-29",45.8129,45.8616,44.9028,45.0897,2433900.0],["2019-05-30",45.0978,45.3984,44.9597,45.3009,3115800.0],["2019-05-31",45.3091,45.8291,45.1384,45.5935,4776600.0],["2019-06-03",45.6504,46.3492,45.496,46.3167,2605200.0],["2019-06-04",46.276,46.3085,44.9922,45.9754,3343500.0],["2019-06-05",46.146,47.3649,45.9429,47.0967,2323200.0],["2019-06-06",47.1861,47.4868,47.1049,47.2999,2134800.0],["2019-06-07",47.633,47.9743,46.9586,46.9586,2182000.0],["2019-06-10",46.8855,46.9261,46.3979,46.7229,2038100.0],["2019-06-11",46.658,46.8773,46.146,46.4548,1429200.0],["2019-06-12",46.6173,47.1292,46.5117,47.0886,1346300.0],["2019-06-13",47.1536,47.2999,46.7473,47.0886,1614700.0],["2019-06-14",47.2105,47.8931,47.2105,47.7387,2071200.0],["2019-06-17",47.7874,47.9093,47.243,47.4299,1884400.0],["2019-06-18",47.8362,47.8362,46.9911,47.2267,2163800.0],["2019-06-19",47.0317,47.9743,47.0317,47.8524,2061400.0],["2019-06-20",47.9581,48.1206,47.4705,48.0231,1888400.0],["2019-06-21",47.8037,48.1206,47.4055,48.0637,4012700.0],["2019-06-24",48.1124,48.21,47.8443,47.9581,2413000.0],["2019-06-25",48.0637,48.2181,47.8037,47.9093,2086000.0],["2019-06-26",47.7224,47.8606,46.7392,46.7555,1922500.0],["2019-06-27",46.9017,47.0886,46.6011,46.7311,1705700.0],["2019-06-28",46.7311,47.2755,46.7067,47.0561,2563100.0],["2019-07-01",46.9505,47.0642,46.3654,46.853,1772000.0],["2019-07-02",47.048,47.4868,47.0155,47.3161,2037600.0],["2019-07-03",47.4705,48.1124,47.4705,47.9255,984900.0],["2019-07-05",47.5599,47.763,46.918,47.7143,1307600.0],["2019-07-08",47.8362,47.9906,47.5599,47.8443,1257400.0],["2019-07-09",47.8443,47.9174,47.4705,47.8443,1520400.0],["2019-07-10",47.9499,48.1287,47.7143,47.8768,1373000.0],["2019-07-11",47.8037,48.1124,47.4868,47.9418,1404200.0],["2019-07-12",47.9093,48.0231,47.3649,47.6005,1432600.0],["2019-07-15",47.4624,47.8037,47.2674,47.633,1348300.0],["2019-07-16",47.5193,47.7143,47.1536,47.4543,1060100.0],["2019-07-17",47.6249,47.9906,47.6249,47.6737,1344800.0],["2019-07-18",47.6249,48.0637,47.2999,48.0475,1053300.0],["2019-07-19",47.9418,48.0799,47.3243,47.3405,1494900.0],["2019-07-22",47.4461,47.6005,47.0074,47.3649,1383800.0],["2019-07-23",47.4949,47.568,47.0642,47.3486,2117900.0],["2019-07-24",47.4543,47.5761,46.8611,47.1374,1945500.0],["2019-07-25",47.0074,47.4705,46.6823,47.0967,1929100.0],["2019-07-26",47.2674,47.8524,47.2024,47.6899,1926000.0],["2019-07-29",47.7305,48.145,47.5193,48.0881,1960100.0],["2019-07-30",48.0474,48.3806,47.3893,47.5843,1973800.0],["2019-07-31",47.568,47.8849,47.1049,47.308,2652500.0],["2019-08-01",47.2941,48.4965,47.106,48.2511,2080000.0],["2019-08-02",48.3574,48.6519,47.9321,48.0139,1496400.0],["2019-08-05",47.9566,48.4719,47.3841,47.6213,2960100.0],["2019-08-06",47.5804,48.3329,46.9751,48.1775,2041400.0],["2019-08-07",48.1202,48.6519,47.5149,48.3493,1938100.0],["2019-08-08",48.292,49.2408,47.9975,49.1345,2053200.0],["2019-08-09",49.2408,49.6989,49.11,49.339,1990500.0],["2019-08-12",49.4126,49.5598,48.8727,49.0282,1570400.0],["2019-08-13",48.8564,49.339,48.521,49.1509,2034700.0],["2019-08-14",49.3553,49.4862,48.7419,48.8891,2107100.0],["2019-08-15",48.9382,50.2714,48.8155,50.116,2559300.0],["2019-08-16",49.9688,50.2796,49.9279,50.0588,2069300.0],["2019-08-19",50.0261,50.6722,49.9034,50.3614,1546600.0],["2019-08-20",50.5087,50.5087,49.9524,50.2714,1433600.0],["2019-08-21",50.2469,50.7949,50.206,50.7622,1064600.0],["2019-08-22",50.5905,50.9422,50.3451,50.8277,1010400.0],["2019-08-23",50.9994,51.2121,50.1651,50.3696,1608800.0],["2019-08-26",50.5087,51.0894,50.435,51.0485,1127200.0],["2019-08-27",51.2366,51.6374,51.1712,51.1712,1823700.0],["2019-08-28",51.2121,51.5475,50.9503,51.0976,2056500.0],["2019-08-29",51.343,51.5802,50.934,51.5556,1596000.0],["2019-08-30",51.7111,51.7847,51.3675,51.572,1254200.0],["2019-09-03",51.5884,52.6681,51.5393,52.6599,1817400.0],["2019-09-04",52.7335,52.8971,52.3736,52.7417,1008900.0],["2019-09-05",52.4554,52.4881,51.7111,51.8583,1788300.0],["2019-09-06",51.9892,52.0955,51.2039,51.3348,2363900.0],["2019-09-09",51.1385,51.2612,50.1406,50.2633,3260500.0],["2019-09-10",50.2633,50.296,49.159,49.887,3088000.0],["2019-09-11",49.7807,50.3287,49.5189,50.0997,2182700.0],["2019-09-12",50.5414,50.8277,50.1161,50.4105,2120500.0],["2019-09-13",50.116,50.4514,49.8788,50.116,1303200.0],["2019-09-16",50.0833,50.5005,49.9361,50.2714,1281300.0],["2019-09-17",50.386,51.2039,50.3451,51.0158,1962600.0],["2019-09-18",51.343,51.3839,50.8195,51.2285,1186500.0],["2019-09-19",51.3511,51.5147,51.0894,51.4084,2265200.0],["2019-09-20",51.5229,51.981,51.2366,51.6211,3487900.0],["2019-09-23",51.7438,51.8665,51.5066,51.6865,1651800.0],["2019-09-24",51.8092,53.028,51.7438,52.4227,2070600.0],["2019-09-25",52.5699,52.6926,52.1936,52.619,2077600.0],["2019-09-26",52.848,53.4206,52.7989,53.1997,2369300.0],["2019-09-27",53.2652,53.2733,52.0873,52.3572,2780200.0],["2019-09-30",52.4718,52.848,52.1609,52.3082,1867500.0],["2019-10-01",52.1609,52.5454,51.8337,52.4717,1683200.0],["2019-10-02",52.3981,52.5617,51.8828,52.0055,1917000.0],["2019-10-03",52.0873,52.3572,51.9319,52.349,1594300.0],["2019-10-04",52.4881,53.1834,52.3818,53.1016,1272000.0],["2019-10-07",52.9871,52.9952,52.5699,52.7171,1220000.0],["2019-10-08",52.7253,52.8807,52.3409,52.4309,1994300.0],["2019-10-09",52.5454,53.0525,52.4717,52.8398,1441900.0],["2019-10-10",52.7089,52.8235,52.1936,52.619,1516600.0],["2019-10-11",52.4145,52.6272,51.8337,52.2509,1772300.0],["2019-10-14",52.3981,52.4799,51.7438,51.9237,908000.0],["2019-10-15",51.9892,52.2018,51.5393,51.7192,1470800.0],["2019-10-16",51.6293,51.981,51.4002,51.9728,1233500.0],["2019-10-17",51.9155,52.2591,51.8419,52.0873,1676600.0],["2019-10-18",52.03,52.439,51.7274,52.3572,1326900.0],["2019-10-21",52.2754,52.4063,51.8746,52.3082,1075200.0],["2019-10-22",52.4554,52.6435,52.0955,52.1282,2494000.0],["2019-10-23",52.2509,52.5863,51.7111,51.7683,5176800.0],["2019-10-24",52.5944,53.1752,52.0546,52.7171,2945000.0],["2019-10-25",53.0934,53.0934,51.7601,52.0628,2240500.0],["2019-10-28",51.8501,52.1037,51.024,51.1303,1920500.0],["2019-10-29",51.114,51.5966,50.9749,51.5148,1870700.0],["2019-10-30",51.5965,52.3654,51.5638,52.2673,2120100.0],["2019-10-31",52.4096,52.7141,52.0969,52.5989,1923700.0],["2019-11-01",52.6647,52.7799,52.0558,52.1216,1520100.0],["2019-11-04",52.0393,52.2121,50.517,50.7474,2287600.0],["2019-11-05",50.3524,50.624,49.6447,49.9739,3018300.0],["2019-11-06",50.122,50.6075,50.0726,50.4923,1799400.0],["2019-11-07",50.2454,50.2454,48.8959,49.3814,2490200.0],["2019-11-08",49.2991,49.727,48.8383,49.0522,1745300.0],["2019-11-11",49.0276,49.2909,48.9535,49.0276,1095500.0],["2019-11-12",49.0769,49.1592,48.8218,49.0358,1310100.0],["2019-11-13",49.1345,49.9245,49.1181,49.7764,1130600.0],["2019-11-14",49.9163,50.1961,49.7023,49.9986,1516500.0],["2019-11-15",50.0808,50.1138,49.8258,50.1138,1459200.0],["2019-11-18",50.303,50.7721,50.2454,50.3524,1756900.0],["2019-11-19",50.196,50.9202,49.9574,50.5581,1982900.0],["2019-11-20",50.6569,51.1588,50.4923,50.7721,1921600.0],["2019-11-21",50.6569,51.093,50.4265,50.9778,2847500.0],["2019-11-22",51.0683,51.1341,50.2537,50.8214,1751500.0],["2019-11-25",50.8626,50.8873,50.1055,50.3606,2039000.0],["2019-11-26",50.4265,50.7803,50.2866,50.7556,2417900.0],["2019-11-27",50.7556,50.8214,50.41,50.624,1737600.0],["2019-11-29",50.8214,51.0189,50.3935,50.4429,776700.0],["2019-12-02",50.5499,50.5499,50.0562,50.0891,1489600.0],["2019-12-03",50.2866,50.4676,50.0809,50.303,1344900.0],["2019-12-04",50.1631,50.8708,50.1631,50.7803,1242300.0],["2019-12-05",50.6075,50.8955,50.4841,50.8873,867500.0],["2019-12-06",50.698,50.8379,50.3606,50.5746,1138700.0],["2019-12-09",50.6239,50.7803,50.2125,50.4265,1365900.0],["2019-12-10",50.5334,50.7227,50.3606,50.5581,1636900.0],["2019-12-11",50.6404,50.8791,50.2619,50.5664,1464500.0],["2019-12-12",50.4841,50.5663,49.8834,50.0068,1407400.0],["2019-12-13",49.941,50.2537,49.5789,50.1878,1609500.0],["2019-12-16",50.1878,50.9284,50.1878,50.912,2371700.0],["2019-12-17",50.879,51.3234,50.7968,51.0848,1959300.0],["2019-12-18",51.167,51.4304,50.9531,51.2987,2057400.0],["2019-12-19",51.3728,51.5456,51.2411,51.3481,1998600.0],["2019-12-20",51.4304,52.2039,51.4057,51.9241,2709400.0],["2019-12-23",51.9817,52.0146,51.0601,51.2576,1435200.0],["2019-12-24",51.2658,51.2905,51.0025,51.2493,314900.0],["2019-12-26",51.4304,51.4304,51.0601,51.2493,681400.0],["2019-12-27",51.2494,51.4715,51.0848,51.4633,1309800.0],["2019-12-30",51.3399,51.5044,51.1671,51.5044,889800.0],["2019-12-31",51.4798,51.7431,51.4057,51.7102,1041900.0],["2020-01-02",51.7266,51.7431,50.6651,50.7803,2420100.0],["2020-01-03",50.7638,51.595,50.7392,51.274,2074800.0],["2020-01-06",51.4057,51.6032,51.1588,51.5044,1478300.0],["2020-01-07",51.4139,51.5538,51.093,51.2411,1679600.0],["2020-01-08",51.3152,51.3399,50.9613,51.2247,1703700.0],["2020-01-09",51.1177,51.7431,51.0189,51.6196,1152400.0],["2020-01-10",51.7842,51.9817,51.6361,51.8912,1844000.0],["2020-01-13",51.8994,52.6071,51.8994,52.4096,1474500.0],["2020-01-14",52.3932,52.5824,52.2368,52.5742,1789000.0],["2020-01-15",52.7881,53.4135,52.7635,53.2407,1481800.0],["2020-01-16",53.5287,53.9073,53.4382,53.8003,1915200.0],["2020-01-17",53.932,54.2117,53.6028,54.0225,2605000.0],["2020-01-21",54.0225,54.4833,53.9237,54.4833,2539200.0],["2020-01-22",54.5738,54.9523,54.5738,54.7631,2443300.0],["2020-01-23",54.7795,55.2321,54.7795,55.2239,1832400.0],["2020-01-24",55.1663,55.7423,55.0758,55.5366,1625200.0],["2020-01-27",55.5283,55.9233,54.9606,55.3391,1627900.0],["2020-01-28",55.3638,55.5859,55.0346,55.191,1857900.0],["2020-01-29",55.191,55.4461,54.7466,55.3885,1697500.0],["2020-01-30",55.5119,56.0221,55.191,56.0139,2429700.0],["2020-01-31",56.1784,56.7627,55.9233,56.3759,2939400.0],["2020-02-03",56.4664,56.7215,56.2936,56.3512,1850300.0],["2020-02-04",56.1538,56.3348,55.4378,55.4378,2346400.0],["2020-02-05",55.3555,55.9974,55.1087,55.8822,2119500.0],["2020-02-06",55.9882,56.0461,55.566,55.7315,1677900.0],["2020-02-07",56.0296,56.0627,55.5411,55.5825,1545500.0],["2020-02-10",55.4666,56.0296,55.4666,55.9302,1380500.0],["2020-02-11",56.0047,56.1455,55.6653,55.7729,1161700.0],["2020-02-12",55.508,55.9964,55.4418,55.7646,1337300.0],["2020-02-13",55.8474,56.2696,55.6322,56.2282,1624100.0],["2020-02-14",56.4104,56.816,56.2945,56.7167,1365700.0],["2020-02-18",56.965,57.2217,56.816,57.0064,1400000.0],["2020-02-19",56.9154,57.0975,56.667,56.6919,1629700.0],["2020-02-20",56.6836,56.8243,56.3193,56.7829,1390100.0],["2020-02-21",56.7498,57.2631,56.6587,56.667,2028300.0],["2020-02-24",56.7581,57.0478,56.2531,56.5014,2121800.0],["2020-02-25",56.5511,56.7663,55.3176,55.3341,2173500.0],["2020-02-26",55.4583,56.0296,54.9947,55.003,2033000.0],["2020-02-27",54.8209,55.2348,51.9648,52.0062,3190000.0],["2020-02-28",50.9713,51.0955,48.9431,50.0193,5533300.0],["2020-03-02",50.1683,53.1072,50.1352,53.0989,3386700.0],["2020-03-03",53.19,54.4318,52.7347,53.248,4155400.0],["2020-03-04",54.0427,56.8905,54.0344,56.5842,2932000.0],["2020-03-05",55.8474,57.114,55.2514,56.0709,2997100.0],["2020-03-06",54.647,56.3607,54.1006,56.2034,3584600.0],["2020-03-09",52.6353,55.21,51.7578,54.1586,5894700.0],["2020-03-10",54.5228,56.0627,51.882,54.2331,5114900.0],["2020-03-11",53.1983,53.8854,51.3108,52.3621,4299100.0],["2020-03-12",48.6533,52.4698,47.0473,48.7527,5920200.0],["2020-03-13",50.7726,51.8489,47.9414,51.6502,4145400.0],["2020-03-16",46.534,51.4598,46.1118,47.1466,4328000.0],["2020-03-17",48.347,56.1206,47.9248,53.6619,5261100.0],["2020-03-18",50.8389,53.2645,44.9942,50.2014,4019100.0],["2020-03-19",50.3504,50.3504,46.178,46.7658,2977900.0],["2020-03-20",46.3188,46.3188,40.2505,41.0205,4233800.0],["2020-03-23",40.7721,40.8466,38.1064,40.1595,3455300.0],["2020-03-24",40.9211,42.7176,39.9194,42.5768,3438100.0],["2020-03-25",42.2622,45.7061,40.7473,44.1415,3504900.0],["2020-03-26",43.8683,47.9414,43.7689,47.1383,2645000.0],["2020-03-27",45.8303,49.6137,45.4578,48.2063,3011800.0],["2020-03-30",49.0176,51.5343,47.6351,51.2776,3586800.0],["2020-03-31",50.1683,51.1038,48.2808,48.6368,4664400.0],["2020-04-01",46.8817,47.7096,44.6713,46.1201,2527900.0],["2020-04-02",45.375,47.7427,45.3005,47.0721,3684800.0],["2020-04-03",45.5075,46.9645,44.8452,45.1597,2480000.0],["2020-04-06",46.7161,49.4646,46.0952,48.7196,2366400.0],["2020-04-07",49.8123,49.862,47.4612,47.4695,2482500.0],["2020-04-08",47.9,50.6567,47.4612,50.2014,1727800.0],["2020-04-09",50.5491,53.0493,50.4249,51.6005,2400700.0],["2020-04-13",50.9879,51.6585,50.1931,50.6319,1612600.0],["2020-04-14",51.6667,51.7826,50.8472,51.5508,1937700.0],["2020-04-15",50.7809,52.2545,50.0524,50.2511,2063300.0],["2020-04-16",50.516,51.526,49.8041,51.228,2139700.0],["2020-04-17",52.0972,52.4284,51.0541,52.2959,1783900.0],["2020-04-20",51.6916,51.8737,48.8686,49.001,2123500.0],["2020-04-21",48.1152,48.9265,47.991,48.3553,2009500.0],["2020-04-22",49.1086,50.1186,48.6782,49.6633,2221400.0],["2020-04-23",49.4481,49.8206,48.4132,49.0424,2049900.0],["2020-04-24",49.3073,49.3073,48.2973,49.1749,1972600.0],["2020-04-27",49.001,49.7213,47.8255,48.0159,2427300.0],["2020-04-28",48.645,49.3405,48.3305,49.0176,2908500.0],["2020-04-29",49.8123,49.8123,47.3039,47.4033,2640600.0],["2020-04-30",47.1632,47.4778,46.3353,47.2625,2673800.0],["2020-05-01",46.8238,46.8403,46.0704,46.3188,1956100.0],["2020-05-04",46.1366,47.0142,45.8883,46.9728,1662200.0],["2020-05-05",46.9231,47.7675,46.7824,47.3205,1522800.0],["2020-05-06",47.3453,47.5854,45.226,45.2508,1535800.0],["2020-05-07",45.7972,46.0373,45.0687,45.1515,1631300.0],["2020-05-08",45.6234,46.0207,45.168,45.7724,1457900.0],["2020-05-11",45.4661,46.1118,44.7872,45.9297,1947500.0],["2020-05-12",45.88,46.2939,45.4578,45.9876,4242800.0],["2020-05-13",45.7144,45.7144,44.8866,45.226,3484000.0],["2020-05-14",44.8573,45.4245,43.8231,45.3494,2359200.0],["2020-05-15",45.1659,45.1659,43.6646,44.7739,3950800.0],["2020-05-18",46.025,47.076,45.8832,46.7841,1701400.0],["2020-05-19",46.4087,46.9592,46.1335,46.1335,1551000.0],["2020-05-20",46.392,46.8508,46.0084,46.2419,1412000.0],["2020-05-21",46.1168,46.6673,45.6247,45.658,1313700.0],["2020-05-22",45.6581,46.4087,45.5997,46.367,1497300.0],["2020-05-26",47.051,47.4096,46.2502,46.4421,1289100.0],["2020-05-27",47.1427,47.1594,46.0584,46.684,1775000.0],["2020-05-28",47.4847,48.4689,47.3346,48.3188,1380300.0],["2020-05-29",47.9601,49.1779,47.86,48.8609,2498000.0],["2020-06-01",48.8609,49.6366,48.569,49.2196,1504300.0],["2020-06-02",49.5616,49.6366,48.8109,49.6283,1649100.0],["2020-06-03",49.8035,50.429,49.6366,50.1621,1584100.0],["2020-06-04",49.8368,50.0787,48.4606,49.0361,1539200.0],["2020-06-05",49.303,50.2706,49.0027,49.5783,1988700.0],["2020-06-08",49.3447,51.0379,48.8943,50.8628,1536700.0],["2020-06-09",50.5458,50.5708,49.3781,50.2872,2325300.0],["2020-06-10",50.2122,50.6292,49.5616,49.9619,2222600.0],["2020-06-11",49.4281,49.5866,47.9851,48.4689,2379000.0],["2020-06-12",49.2446,49.3114,47.9101,48.6274,2185400.0],["2020-06-15",47.8267,49.3781,47.3262,48.7692,2157500.0],["2020-06-16",49.8785,50.3289,49.0945,49.3197,1902200.0],["2020-06-17",49.5115,49.8702,48.594,49.3114,1459700.0],["2020-06-18",48.9777,49.4531,48.5523,49.2363,1362200.0],["2020-06-19",49.9453,49.9453,48.3188,48.3188,3748100.0],["2020-06-22",48.2604,49.5199,47.86,49.0194,1803400.0],["2020-06-23",49.3697,49.4698,48.0686,48.227,1470400.0],["2020-06-24",47.8017,48.0519,47.0927,47.8767,2007900.0],["2020-06-25",47.7182,47.7182,46.5422,47.3512,1446400.0],["2020-06-26",47.3095,48.0102,46.7007,47.1427,2430800.0],["2020-06-29",47.5765,48.0185,47.051,48.0018,1766100.0],["2020-06-30",48.1853,48.9944,48.0352,48.7275,3315200.0],["2020-07-01",48.7191,50.2622,48.6024,50.012,1959000.0],["2020-07-02",50.2455,50.7793,50.1538,50.2956,1634500.0],["2020-07-06",50.4874,51.0963,49.8201,50.0704,1662000.0],["2020-07-07",49.5699,50.1204,49.2863,49.62,2145500.0],["2020-07-08",49.5949,49.7868,49.1028,49.5449,1820300.0],["2020-07-09",49.2947,49.4949,48.0936,49.2029,2639100.0],["2020-07-10",49.253,49.9036,49.1279,49.6033,1921900.0],["2020-07-13",49.62,50.3623,49.328,49.5282,1818200.0],["2020-07-14",49.645,50.354,49.4031,50.1287,2132300.0],["2020-07-15",50.4624,50.9295,49.7367,49.8285,1570500.0],["2020-07-16",49.7951,50.429,49.6533,50.3206,1580900.0],["2020-07-17",50.6459,51.6551,50.4207,51.5133,2256300.0],["2020-07-20",51.3132,51.6385,50.9462,51.2131,1086900.0],["2020-07-21",50.6459,51.8803,50.6459,51.8303,2258400.0],["2020-07-22",51.5968,53.6987,51.3966,53.4484,2537800.0],["2020-07-23",53.5485,53.9155,53.1648,53.4234,1640800.0],["2020-07-24",53.6403,54.0073,52.6894,52.9897,1595900.0],["2020-07-27",52.8646,52.8646,52.189,52.5393,1123100.0],["2020-07-28",52.3391,53.315,52.2891,52.9897,1274800.0],["2020-07-29",53.1482,53.4484,52.9563,53.3567,1108400.0],["2020-07-30",52.8813,53.3734,52.8062,53.3233,887300.0],["2020-07-31",53.1815,53.5819,52.7228,53.5318,1409700.0],["2020-08-03",54.0323,54.0323,52.0221,52.5226,1339100.0],["2020-08-04",52.3808,52.9146,52.1806,52.6227,1714200.0],["2020-08-05",52.8479,52.9563,51.9554,52.0055,1458100.0],["2020-08-06",51.9198,52.432,51.668,51.8443,1696200.0],["2020-08-07",51.6008,53.2799,51.6008,52.793,1935900.0],["2020-08-10",53.0029,53.2128,52.5243,52.9273,1135100.0],["2020-08-11",52.8853,52.9609,51.139,51.223,1450300.0],["2020-08-12",51.4413,52.0458,51.3153,51.5504,2034600.0],["2020-08-13",51.2062,51.4833,50.7864,51.181,1430600.0],["2020-08-14",51.0551,51.4665,50.6017,51.1138,1097700.0],["2020-08-17",51.1642,51.6512,50.9291,51.2146,1766600.0],["2020-08-18",51.2146,51.5336,50.8452,51.1474,1058400.0],["2020-08-19",51.3069,51.3489,50.7444,50.9459,832000.0],["2020-08-20",50.7612,50.9627,50.3918,50.6772,1128200.0],["2020-08-21",50.7192,50.9291,50.2658,50.7024,1933600.0],["2020-08-24",50.736,51.0886,50.333,51.0802,1362400.0],["2020-08-25",51.2146,51.2146,50.5345,50.5513,997200.0],["2020-08-26",50.291,50.291,49.485,49.8712,1770600.0],["2020-08-27",50.1483,50.4506,49.7705,50.1399,2350400.0],["2020-08-28",50.249,50.6604,49.846,50.417,3243000.0],["2020-08-31",50.3834,50.9879,50.375,50.7864,3389200.0],["2020-09-01",50.7276,50.7864,49.9216,50.5597,2294000.0],["2020-09-02",50.6269,51.987,50.3162,51.8526,3097400.0],["2020-09-03",52.0542,52.7342,51.4916,51.9786,2080800.0],["2020-09-04",51.9786,52.3816,51.2901,51.7687,1770300.0],["2020-09-08",51.7519,51.9114,50.7864,50.7948,2488500.0],["2020-09-09",51.097,52.5831,50.9963,51.7939,2653100.0],["2020-09-10",51.6679,51.9366,50.9963,51.0466,1867200.0],["2020-09-11",51.1978,51.4581,50.7444,51.139,1411000.0],["2020-09-14",51.4245,51.8191,51.1222,51.5672,1589500.0],["2020-09-15",51.8107,52.2305,50.9963,51.3069,1685500.0],["2020-09-16",51.3741,52.4236,51.3489,52.0038,1512500.0],["2020-09-17",51.7267,51.7603,51.097,51.5,1823400.0],["2020-09-18",51.3573,51.5924,50.9711,51.2985,3521100.0],["2020-09-21",50.2658,51.223,49.6194,50.3666,1995000.0],["2020-09-22",50.3078,51.0299,50.2742,50.9543,1775200.0],["2020-09-23",50.9963,51.2314,49.8712,50.014,1395700.0],["2020-09-24",50.0056,50.4925,49.2248,50.0224,1695600.0],["2020-09-25",49.8796,51.5336,49.7285,51.5,1781200.0],["2020-09-28",51.6344,52.2557,51.3573,51.5504,1047000.0],["2020-09-29",51.7435,52.0206,51.2314,51.3069,1026400.0],["2020-09-30",51.6344,52.0038,51.3405,51.5588,1534400.0],["2020-10-01",51.626,52.0122,51.3741,51.7855,1591600.0],["2020-10-02",51.4832,52.0625,51.1894,51.7687,1356200.0],["2020-10-05",51.8107,51.987,51.0802,51.7015,1466400.0],["2020-10-06",51.8191,53.2212,51.7015,52.8014,1259000.0],["2020-10-07",52.9357,53.2128,52.4655,52.9021,1027900.0],["2020-10-08",52.9525,53.6494,52.7426,53.6242,1138000.0],["2020-10-09",53.2716,54.4302,53.2716,54.0188,1263700.0],["2020-10-12",54.1195,55.1186,53.9096,54.6401,1446300.0],["2020-10-13",54.2791,54.4973,53.8173,54.3714,1142500.0],["2020-10-14",54.4722,54.7156,54.044,54.3966,905100.0],["2020-10-15",54.1195,54.6904,53.8593,54.3798,936200.0],["2020-10-16",54.4134,55.0263,54.3126,54.808,1085100.0],["2020-10-19",54.9003,55.0515,54.2539,54.363,1123300.0],["2020-10-20",54.5981,54.7324,53.9852,54.5813,1599800.0],["2020-10-21",54.5813,55.2865,54.5309,54.724,1419000.0],["2020-10-22",54.8836,55.3789,54.5057,55.2026,1616400.0],["2020-10-23",55.5552,55.6896,55.0095,55.2866,1188800.0],["2020-10-26",54.9759,55.6224,54.4218,55.5384,1533500.0],["2020-10-27",55.6979,55.8826,54.9759,55.1438,2341800.0],["2020-10-28",54.4302,55.1858,53.6829,53.7081,2067400.0],["2020-10-29",53.8173,54.8416,53.1792,53.3135,1818000.0],["2020-10-30",53.0533,53.6746,52.5831,53.1708,1917700.0],["2020-11-02",53.6746,54.0943,53.3807,54.0272,1320300.0],["2020-11-03",54.4554,55.3369,54.3798,54.8248,1282100.0],["2020-11-04",54.8416,55.6812,54.0608,54.2035,1236900.0],["2020-11-05",54.827,55.748,54.3961,54.4468,1197400.0],["2020-11-06",54.5313,55.0214,54.1765,54.2272,1057400.0],["2020-11-09",56.7788,57.4379,55.6889,55.8832,1651800.0],["2020-11-10",55.9255,57.1252,55.7649,56.7028,1208100.0],["2020-11-11",56.9562,57.2435,56.2888,56.6183,1123500.0],["2020-11-12",56.2972,56.3394,54.3961,54.7763,1988900.0],["2020-11-13",54.7763,55.1228,54.5144,54.9791,2058100.0],["2020-11-16",55.6466,55.8578,54.8439,55.8156,2297600.0],["2020-11-17",55.3256,55.7311,53.9145,53.9314,1770400.0],["2020-11-18",54.1849,54.7088,51.9121,51.9628,2768300.0],["2020-11-19",52.005,52.1064,50.7038,51.1854,2311800.0],["2020-11-20",51.2108,51.9459,50.9573,51.7515,2889900.0],["2020-11-23",51.7177,51.9628,51.2192,51.9121,1906900.0],["2020-11-24",52.1486,52.833,51.9797,52.6471,2359000.0],["2020-11-25",52.6809,53.1879,52.0219,52.9767,1830400.0],["2020-11-27",52.8837,52.9513,52.1233,52.3683,751100.0],["2020-11-30",52.174,52.3683,51.5065,51.9966,3322000.0],["2020-12-01",52.1824,52.5964,51.8276,51.9712,1679500.0],["2020-12-02",51.8276,52.2669,51.4811,52.2078,1581300.0],["2020-12-03",51.9965,52.1317,51.3966,51.498,1346900.0],["2020-12-04",51.4642,51.7515,50.4334,50.501,1111600.0],["2020-12-07",50.2476,51.2953,50.1631,51.2868,1809600.0],["2020-12-08",50.8982,51.2784,50.4757,50.8644,1508100.0],["2020-12-09",50.8644,51.084,50.0786,50.5264,1185900.0],["2020-12-10",50.7714,50.8897,50.0786,50.2222,1411400.0],["2020-12-11",49.9349,50.2729,49.7068,50.1715,1565500.0],["2020-12-14",50.5855,51.1094,50.0194,50.0363,1358000.0],["2020-12-15",50.256,50.9319,50.0701,50.6954,1776900.0],["2020-12-16",51.0502,51.3122,49.9687,50.0617,1347400.0],["2020-12-17",50.2391,50.67,50.1293,50.2813,1579100.0],["2020-12-18",50.3321,50.594,49.7406,50.0448,2939600.0],["2020-12-21",49.5885,49.6815,48.4563,49.0055,2156200.0],["2020-12-22",48.8788,49.1069,48.5662,48.6676,1500200.0],["2020-12-23",48.8703,49.2506,48.6084,48.676,1108400.0],["2020-12-24",48.5831,49.1745,48.5408,49.1407,674200.0],["2020-12-28",49.4026,49.8674,49.2675,49.6984,1289400.0],["2020-12-29",49.7491,50.3321,49.7068,49.9856,1416300.0],["2020-12-30",49.8673,50.7799,49.8167,50.6193,2538400.0],["2020-12-31",50.6447,51.6163,50.4081,51.5487,1872300.0],["2021-01-04",51.2361,51.3713,50.1546,50.3658,1821600.0],["2021-01-05",50.4503,50.5686,49.335,49.4702,2745100.0],["2021-01-06",49.4533,50.5517,49.2675,50.4672,2296600.0],["2021-01-07",50.594,50.6869,48.9548,48.9633,2023900.0],["2021-01-08",48.9126,49.0393,48.2451,48.7351,2471600.0],["2021-01-11",48.676,49.0224,48.1437,48.2704,1488600.0],["2021-01-12",48.2704,48.5831,47.1382,47.6283,1613600.0],["2021-01-13",47.679,49.014,47.6621,48.8112,1878600.0],["2021-01-14",48.845,49.1154,47.9494,48.8534,2136500.0],["2021-01-15",48.845,49.7322,48.6507,49.5294,2463500.0],["2021-01-19",49.8673,49.8673,49.1407,49.2168,1694400.0],["2021-01-20",48.9548,49.8335,48.8027,49.597,1993800.0],["2021-01-21",49.183,49.428,48.8619,49.0985,1649300.0],["2021-01-22",48.9802,49.4871,48.431,49.3519,1802200.0],["2021-01-25",49.2252,50.6024,49.0224,50.2898,1581300.0],["2021-01-26",50.2053,50.2053,49.1492,49.6646,1741500.0],["2021-01-27",49.183,49.7829,48.1437,48.4141,2590300.0],["2021-01-28",48.4648,49.3181,48.017,48.3718,3805500.0],["2021-01-29",48.0592,48.6,47.4931,48.0592,2474900.0],["2021-02-01",48.2535,49.0816,47.755,48.3127,1541800.0],["2021-02-02",48.4563,49.3604,48.017,48.5155,1398100.0],["2021-02-03",48.3549,48.7182,48.0677,48.3296,1324400.0],["2021-02-04",47.789,48.9128,47.6868,48.4105,1584500.0],["2021-02-05",49.6365,49.7897,48.6403,48.9128,1904500.0],["2021-02-08",48.8617,49.0831,47.7208,48.0529,2412500.0],["2021-02-09",48.1806,48.5297,47.3122,48.1721,1659200.0],["2021-02-10",48.4616,48.8532,48.0784,48.4701,1776600.0],["2021-02-11",48.5041,48.8021,48.121,48.1721,1303000.0],["2021-02-12",47.9252,48.2828,47.6357,48.0018,1362200.0],["2021-02-16",47.9422,48.0444,47.1504,47.21,1817300.0],["2021-02-17",47.3718,47.6953,46.895,47.5335,1533600.0],["2021-02-18",47.5931,48.419,47.5931,48.2061,1558700.0],["2021-02-19",48.1891,48.2657,47.6187,47.6612,1847000.0],["2021-02-22",47.491,47.6527,45.7201,46.6396,2299600.0],["2021-02-23",47.0312,47.8145,46.7502,47.4143,2432700.0],["2021-02-24",47.3377,47.4484,46.4437,46.4608,1772800.0],["2021-02-25",46.3671,46.9716,46.3075,46.878,2155200.0],["2021-02-26",46.9716,47.7804,46.0436,46.0691,3426300.0],["2021-03-01",46.4693,47.4739,46.4693,46.6736,1918100.0],["2021-03-02",46.6992,46.9972,46.1458,46.7247,1668300.0],["2021-03-03",46.4437,46.6481,45.2858,45.8733,2721300.0],["2021-03-04",46.018,46.8439,45.7371,45.8988,2018000.0],["2021-03-05",46.0436,47.3973,46.0266,47.1419,2120100.0],["2021-03-08",47.1504,48.138,46.895,47.806,1628100.0],["2021-03-09",47.7123,48.3338,47.4484,48.1295,1752300.0],["2021-03-10",48.7851,49.2363,48.3509,48.6063,3051400.0],["2021-03-11",48.2998,49.0235,48.2998,48.3253,2284300.0],["2021-03-12",48.734,49.2363,48.4275,48.9894,1457200.0],["2021-03-15",49.1852,50.0111,49.066,49.8068,2261200.0],["2021-03-16",49.5769,50.1984,49.5003,49.7046,2876400.0],["2021-03-17",49.8323,49.8578,49.2534,49.2704,1934000.0],["2021-03-18",49.2533,49.5769,48.768,49.4066,2170400.0],["2021-03-19",49.4577,50.258,49.1682,49.6791,6263000.0],["2021-03-22",49.6109,50.1814,49.3129,49.8068,2437100.0],["2021-03-23",49.9685,51.6713,49.7301,51.5351,2930500.0],["2021-03-24",51.2541,52.0715,51.0413,51.8331,2139000.0],["2021-03-25",52.1141,52.9654,51.4925,52.0204,2288500.0],["2021-03-26",51.9267,52.0204,51.2456,51.8757,1586400.0],["2021-03-29",51.8331,52.9399,51.4074,52.7185,1107700.0],["2021-03-30",52.1651,52.6334,51.5181,51.9523,1307600.0],["2021-03-31",52.0459,52.2418,51.6458,52.1226,2130300.0],["2021-04-01",52.0289,52.1907,51.4329,51.9523,1280600.0],["2021-04-05",52.097,52.7015,52.0204,52.3439,1249200.0],["2021-04-06",52.1396,52.5568,51.7309,52.5397,1440400.0],["2021-04-07",52.0459,52.676,51.782,52.0544,1574500.0],["2021-04-08",52.1481,52.2503,51.484,51.5947,2313000.0],["2021-04-09",51.5521,51.9608,51.2797,51.4755,2968200.0],["2021-04-12",51.9182,52.3269,51.5862,51.7309,2635200.0],["2021-04-13",51.3989,52.6164,51.2116,52.4972,2368000.0],["2021-04-14",52.378,52.9825,52.1736,52.9399,2119900.0],["2021-04-15",52.991,53.9871,52.9825,53.9786,2103100.0],["2021-04-16",54.1404,54.5831,53.8509,54.5575,2251100.0],["2021-04-19",54.6172,54.7193,54.234,54.5916,2607100.0],["2021-04-20",54.7449,56.0135,54.5235,55.5707,1799800.0],["2021-04-21",55.8347,55.9709,55.1025,55.111,1513600.0],["2021-04-22",54.9747,55.3153,54.6853,54.9237,1196800.0],["2021-04-23",54.9662,55.128,54.515,54.6001,1422500.0],["2021-04-26",54.7534,54.7534,54.1829,54.4469,1515400.0],["2021-04-27",54.3702,54.4384,53.8679,53.9105,1411500.0],["2021-04-28",54.0808,54.234,53.5359,53.6806,1888600.0],["2021-04-29",53.5103,54.5065,53.3741,54.4469,1825000.0],["2021-04-30",54.549,54.8726,53.8594,54.8215,2388500.0],["2021-05-03",55.0854,55.8687,54.9322,55.3664,1644300.0],["2021-05-04",55.4515,55.5707,54.7449,55.5111,3165700.0],["2021-05-05",55.5196,55.5367,54.2936,54.6597,1737600.0],["2021-05-06",54.9212,55.2641,54.544,55.2298,2073800.0],["2021-05-07",55.1012,55.6498,54.8269,54.8526,1688200.0],["2021-05-10",55.0326,55.9327,55.0326,55.6412,2456400.0],["2021-05-11",55.7698,56.0613,54.004,54.4583,2003900.0],["2021-05-12",54.5097,54.664,53.5068,53.5411,1763400.0],["2021-05-13",53.5496,54.8526,53.4639,54.4583,1658600.0],["2021-05-14",54.664,55.1441,54.4154,54.4326,1323900.0],["2021-05-17",54.5611,54.9297,53.944,53.9868,1451800.0],["2021-05-18",53.7897,54.4583,53.7897,54.2611,1613800.0],["2021-05-19",54.2611,54.3811,53.7725,54.1926,1609600.0],["2021-05-20",54.2611,55.1098,54.2611,54.6383,1750600.0],["2021-05-21",54.7497,55.1355,54.5526,54.9897,1665000.0],["2021-05-24",55.2298,55.3498,54.6212,54.664,1609200.0],["2021-05-25",54.5526,54.604,53.884,54.2183,2179700.0],["2021-05-26",54.1583,54.3383,52.9153,53.9611,1154000.0],["2021-05-27",54.004,54.0897,53.3954,53.4039,2982400.0],["2021-05-28",53.7382,53.9525,53.5068,53.7811,1690400.0],["2021-06-01",53.9868,54.0383,53.2753,53.4125,1464900.0],["2021-06-02",53.4382,54.0383,52.9925,53.5068,3364400.0],["2021-06-03",53.0267,53.9868,52.941,53.7211,2228400.0],["2021-06-04",53.9783,54.0125,53.5668,53.6782,1459400.0],["2021-06-07",53.6954,53.9354,53.6525,53.8325,1224000.0],["2021-06-08",53.4039,53.5925,50.8752,51.7152,11047100.0],["2021-06-09",51.5524,52.041,51.3466,51.3723,4889100.0],["2021-06-10",51.3038,51.8609,51.2352,51.6381,3111400.0],["2021-06-11",51.6295,52.0581,51.3638,52.0067,2946100.0],["2021-06-14",51.8609,52.161,51.5009,51.6895,1857000.0],["2021-06-15",51.6724,52.0324,51.5695,51.861,3915800.0],["2021-06-16",52.0667,52.101,50.9695,51.1495,2349300.0],["2021-06-17",51.1238,51.3895,50.7637,51.0123,1959000.0],["2021-06-18",50.6351,50.6951,49.6494,49.8208,3118300.0],["2021-06-21",50.018,50.3094,49.6837,50.1723,2639700.0],["2021-06-22",50.2837,50.4723,50.138,50.2408,2473800.0],["2021-06-23",50.3351,50.6094,49.7437,50.1808,4103100.0],["2021-06-24",50.2494,51.0809,50.0608,50.6609,4313500.0],["2021-06-25",50.558,51.5952,50.4894,51.5438,3814500.0],["2021-06-28",51.5866,51.9124,51.2781,51.4409,3442800.0],["2021-06-29",51.2866,51.5181,50.318,50.4466,2965800.0],["2021-06-30",50.4551,50.8837,50.3351,50.6437,2467400.0],["2021-07-01",50.7466,51.6981,50.498,51.4924,3756000.0],["2021-07-02",51.5695,51.5695,51.1323,51.3552,1957000.0],["2021-07-06",51.3123,51.3895,50.258,51.2695,3508700.0],["2021-07-07",51.3552,51.7152,50.9695,51.5609,2707500.0],["2021-07-08",51.3638,51.7324,51.1838,51.6638,2679800.0],["2021-07-09",51.8781,52.041,51.3638,51.6981,2045200.0],["2021-07-12",51.4066,51.8009,51.2352,51.7409,2351800.0],["2021-07-13",51.6638,51.9038,51.1666,51.4323,1625700.0],["2021-07-14",51.5524,52.0581,51.2952,51.8438,2538200.0],["2021-07-15",51.7924,52.7867,51.7924,52.7267,2800700.0],["2021-07-16",52.881,53.4639,52.6667,53.1553,2598100.0],["2021-07-19",52.7953,53.4896,51.8867,52.6753,3688500.0],["2021-07-20",53.001,53.7039,52.8467,53.0953,2900600.0],["2021-07-21",53.1553,53.3439,52.3153,52.3238,1458000.0],["2021-07-22",52.1867,52.7096,52.0238,52.4867,1670000.0],["2021-07-23",52.5639,53.2325,52.5467,53.2153,1780200.0],["2021-07-26",52.9667,53.2839,52.6324,53.1296,1924600.0],["2021-07-27",53.1725,54.3468,52.8039,54.1926,1919700.0],["2021-07-28",54.184,54.244,52.9067,53.3696,1846900.0],["2021-07-29",53.5839,53.8497,53.0868,53.4468,1209800.0],["2021-07-30",53.3096,53.9182,52.8896,52.9667,1685000.0],["2021-08-02",53.1639,53.8497,52.9925,53.7125,1386500.0],["2021-08-03",53.8068,54.6126,53.4725,54.2097,1617300.0],["2021-08-04",53.9954,54.2526,53.4811,54.2268,1571500.0],["2021-08-05",54.3693,54.6109,53.9981,54.5591,1315900.0],["2021-08-06",54.6282,54.9993,54.2139,54.6109,1405300.0],["2021-08-09",54.7318,54.8699,54.2829,54.6023,925400.0],["2021-08-10",54.5591,54.585,54.1621,54.3261,808300.0],["2021-08-11",54.516,54.8008,54.3175,54.5419,1456200.0],["2021-08-12",54.5246,54.7836,54.3175,54.3779,748600.0],["2021-08-13",54.4728,54.9217,54.352,54.7749,782200.0],["2021-08-16",54.9389,55.5776,54.8008,55.1288,1197600.0],["2021-08-17",55.1288,55.5345,54.913,55.4741,1429800.0],["2021-08-18",55.4568,55.5863,54.7231,55.0857,1934100.0],["2021-08-19",55.0943,55.6467,54.9217,55.2497,2211700.0],["2021-08-20",55.3014,55.9574,54.8612,55.9402,2096900.0],["2021-08-23",55.8366,55.8366,55.2238,55.3014,2848700.0],["2021-08-24",55.2842,55.3705,54.6109,54.844,2445400.0],["2021-08-25",54.7922,55.077,54.4987,54.9303,1313800.0],["2021-08-26",54.8785,55.1892,54.6023,55.1029,1050300.0],["2021-08-27",55.2151,55.7848,55.1374,55.3791,1278300.0],["2021-08-30",55.4827,55.828,55.336,55.6553,968200.0],["2021-08-31",55.569,55.8884,55.0425,55.3532,2048500.0],["2021-09-01",55.405,56.1905,55.405,56.1473,1206700.0],["2021-09-02",56.2336,56.6307,56.1991,56.6307,1377700.0],["2021-09-03",56.5185,56.5616,56.061,56.0696,1156700.0],["2021-09-07",55.9143,55.9488,54.7577,54.8267,1316500.0],["2021-09-08",54.8181,56.1214,54.7145,55.8625,1308200.0],["2021-09-09",55.8366,55.9574,55.5172,55.6208,774600.0],["2021-09-10",55.5431,55.664,54.8871,54.9044,1442400.0],["2021-09-13",55.3187,55.3791,54.257,54.3779,1190100.0],["2021-09-14",54.6282,54.8267,54.3779,54.5332,2110700.0],["2021-09-15",54.257,54.8008,53.9549,54.2053,3268500.0],["2021-09-16",54.2053,54.5333,53.8514,53.9291,1241100.0],["2021-09-17",53.7996,54.0499,53.0918,53.2213,3026000.0],["2021-09-20",53.1781,53.7305,52.7552,53.368,1667200.0],["2021-09-21",53.6011,53.7564,53.1004,53.2213,1354100.0],["2021-09-22",53.3508,53.4112,52.7466,53.0745,988600.0],["2021-09-23",53.0918,53.4025,52.2977,52.3581,1458700.0],["2021-09-24",52.4272,52.8588,52.3495,52.4445,968400.0],["2021-09-27",52.5221,52.9451,51.2447,51.3224,1696100.0],["2021-09-28",51.2878,51.4518,50.5024,50.8045,1441500.0],["2021-09-29",50.8218,52.0302,50.7354,51.659,1118300.0],["2021-09-30",51.728,51.9697,51.3569,51.5554,2140700.0],["2021-10-01",52.0042,52.1251,51.5209,51.5554,1468400.0],["2021-10-04",51.4605,52.8242,51.4346,52.5394,1573800.0],["2021-10-05",52.6516,52.6861,51.9352,52.1078,2333200.0],["2021-10-06",51.987,52.8847,51.7626,52.8415,921300.0],["2021-10-07",52.8588,53.2558,52.1337,52.2804,1102900.0],["2021-10-08",52.1682,52.2287,51.7885,51.9179,793100.0],["2021-10-11",51.8834,52.0992,51.1066,51.2274,1029100.0],["2021-10-12",51.1756,51.6935,51.0893,51.564,1695900.0],["2021-10-13",51.4691,52.4186,51.3828,52.3322,1426400.0],["2021-10-14",52.4876,53.0228,52.3322,52.5998,1269300.0],["2021-10-15",52.807,52.8501,51.8661,52.0474,1508700.0],["2021-10-18",51.4864,51.495,51.0116,51.4,2546900.0],["2021-10-19",51.7798,52.0474,51.4605,51.9956,867100.0],["2021-10-20",52.2373,52.7811,52.056,52.4703,873900.0],["2021-10-21",52.643,52.6948,52.3063,52.479,949200.0],["2021-10-22",52.643,52.8415,52.4962,52.7034,655600.0],["2021-10-25",52.7034,52.7207,51.9179,52.0043,968200.0],["2021-10-26",52.0129,52.5308,51.9007,52.3063,853400.0],["2021-10-27",52.5221,52.548,51.5036,52.0906,1358300.0],["2021-10-28",52.0129,52.6516,51.7022,52.4099,1377600.0],["2021-10-29",52.2718,52.7207,51.892,52.0906,1130700.0],["2021-11-01",52.0906,52.3495,51.7712,52.0388,1102000.0],["2021-11-02",52.2459,52.3322,51.6935,52.1682,977900.0],["2021-11-03",52.1251,52.5567,51.4864,51.9179,1474400.0],["2021-11-04",51.9658,52.2874,51.4789,52.1831,1640700.0],["2021-11-05",52.3222,53.0265,52.1918,52.6178,1275400.0],["2021-11-08",52.6091,52.6787,51.6615,51.7919,1361900.0],["2021-11-09",51.931,52.4352,51.8701,52.2266,949300.0],["2021-11-10",52.3831,52.9917,52.3048,52.9395,1129100.0],["2021-11-11",52.7743,52.9221,52.1483,52.2353,1084000.0],["2021-11-12",52.3048,52.47,52.1222,52.1657,1211500.0],["2021-11-15",52.47,53.1916,52.244,53.1829,1071000.0],["2021-11-16",53.2177,53.296,52.6004,52.6265,1158500.0],["2021-11-17",52.5135,53.0873,52.2092,52.983,1057800.0],["2021-11-18",52.983,53.0004,52.4179,52.557,841400.0],["2021-11-19",52.7656,53.0265,52.5396,52.9482,1162600.0],["2021-11-22",52.8787,53.6003,52.5396,53.5916,1105300.0],["2021-11-23",53.7046,53.7655,53.1221,53.3047,772800.0],["2021-11-24",53.2786,53.3394,52.9482,53.0699,644700.0],["2021-11-26",52.7656,53.0786,52.2179,52.2787,789700.0],["2021-11-29",52.4526,53.2525,52.0788,53.1482,1160000.0],["2021-11-30",52.783,52.9134,51.1311,51.1659,3459500.0],["2021-12-01",51.4528,52.357,51.2789,51.2963,1676300.0],["2021-12-02",51.4876,52.2701,51.4876,51.7832,1365000.0],["2021-12-03",52.1049,52.9047,51.6093,52.8265,1216700.0],["2021-12-06",53.296,54.1828,53.0699,53.5307,1373600.0],["2021-12-07",53.3481,53.9741,53.1221,53.9307,1477900.0],["2021-12-08",53.9828,54.3828,53.5742,53.8002,727100.0],["2021-12-09",53.9481,54.348,53.4786,54.035,878100.0],["2021-12-10",54.1828,54.6262,53.8959,54.3654,1185700.0],["2021-12-13",54.5219,55.7652,54.4958,55.4174,1621000.0],["2021-12-14",55.5043,55.6347,55.087,55.1826,1413800.0],["2021-12-15",55.3652,56.5042,55.3652,56.4085,1497900.0],["2021-12-16",56.3303,57.078,56.3042,56.8693,1227900.0],["2021-12-17",56.0608,56.8693,55.7217,55.7999,3035500.0],["2021-12-20",55.4,56.2433,55.0001,56.0955,1343400.0],["2021-12-21",56.3824,56.6172,55.1826,55.4087,1184200.0],["2021-12-22",55.1739,55.7739,55.1392,55.3913,955800.0],["2021-12-23",55.4869,55.6434,55.1566,55.2261,876300.0],["2021-12-27",55.2087,55.6086,54.9827,55.5652,649200.0],["2021-12-28",55.7999,56.1129,55.5304,56.1129,626400.0],["2021-12-29",56.2173,56.7563,56.0782,56.6781,985300.0],["2021-12-30",56.8519,56.878,56.1999,56.5998,670000.0],["2021-12-31",56.6172,56.7998,56.1999,56.5563,784500.0],["2022-01-03",56.4955,56.652,55.6434,56.2607,1222800.0],["2022-01-04",56.0955,57.0432,56.0955,56.1651,1220400.0],["2022-01-05",56.1042,57.191,56.1042,56.8606,1706400.0],["2022-01-06",56.8085,57.0606,55.9912,56.2173,1730500.0],["2022-01-07",55.9738,56.8259,55.626,56.5824,1401600.0],["2022-01-10",56.5563,56.8606,56.1477,56.3216,1206700.0],["2022-01-11",56.3738,56.452,55.1826,55.5304,1506200.0],["2022-01-12",55.2,55.7912,55.0348,55.7478,1516500.0],["2022-01-13",55.7304,56.3998,55.626,55.9651,2117500.0],["2022-01-14",55.9129,56.0086,55.1652,55.4261,2300600.0],["2022-01-18",55.1739,55.2957,54.0785,54.9305,1764700.0],["2022-01-19",55.0001,55.6869,54.7131,55.1565,1086400.0],["2022-01-20",55.287,55.7999,55.0087,55.2348,1208000.0],["2022-01-21",55.713,56.1825,55.2957,55.4174,1668000.0],["2022-01-24",55.4,55.7304,53.2003,54.4262,2453600.0],["2022-01-25",53.8959,54.8696,53.722,54.4001,2139700.0],["2022-01-26",54.4784,54.9914,53.835,54.2089,1735400.0],["2022-01-27",54.6523,55.3652,54.3828,54.9392,1837700.0],["2022-01-28",54.661,55.5739,54.4262,55.5043,2181100.0],["2022-01-31",55.1131,56.0173,54.9044,55.9738,1821500.0],["2022-02-01",55.7912,56.1564,54.6349,55.0609,1542700.0],["2022-02-02",55.0174,55.7652,54.7305,55.6174,2289100.0],["2022-02-03",56.0955,56.7302,55.6087,56.2086,3139400.0],["2022-02-04",55.8434,56.8519,55.626,56.2346,1930600.0],["2022-02-07",56.2781,56.6172,55.7999,56.4433,1989300.0],["2022-02-08",56.7824,56.9041,56.2173,56.4607,1987400.0],["2022-02-09",56.7998,56.8346,56.0608,56.3564,1939900.0],["2022-02-10",56.0411,56.0499,54.535,54.7102,1551700.0],["2022-02-11",54.8328,55.5683,54.6664,55.2531,2154400.0],["2022-02-14",55.4282,55.5946,54.141,54.6314,1284300.0],["2022-02-15",54.7539,55.0604,54.0184,54.1585,1646900.0],["2022-02-16",54.2986,54.5613,53.8082,54.2198,1671500.0],["2022-02-17",54.2373,54.8853,53.7207,54.6401,1200800.0],["2022-02-18",54.465,55.1305,54.2023,54.7364,1492200.0],["2022-02-22",55.148,55.2881,54.4299,54.894,2425600.0],["2022-02-23",55.0166,55.0867,54.2373,54.2986,1949400.0],["2022-02-24",54.0534,54.4212,53.5543,54.2636,2140300.0],["2022-02-25",54.859,56.4177,54.6314,56.1637,2660000.0],["2022-02-28",55.6559,56.2425,55.4282,56.0499,2817500.0],["2022-03-01",56.2513,56.7154,55.2881,55.7172,1742100.0],["2022-03-02",55.8573,56.6278,55.5158,56.4615,1829600.0],["2022-03-03",56.514,57.5385,56.514,57.162,1969400.0],["2022-03-04",57.0394,58.6681,56.8818,58.6681,1656700.0],["2022-03-07",58.6856,59.0446,58.204,58.6505,2196200.0],["2022-03-08",58.9132,59.2197,57.6961,57.7224,2043700.0],["2022-03-09",58.0814,58.2477,57.0219,57.1094,2225900.0],["2022-03-10",56.9868,57.9676,56.7504,57.8362,2739600.0],["2022-03-11",57.6611,58.4316,57.5385,57.7574,1525700.0],["2022-03-14",58.0464,58.4579,57.4684,57.9413,2179800.0],["2022-03-15",58.5192,59.1672,58.0288,58.887,2657000.0],["2022-03-16",58.7381,58.9395,57.232,58.204,2402600.0],["2022-03-17",58.2478,58.8695,57.9675,58.5104,2583900.0],["2022-03-18",58.5104,58.6681,57.7749,57.9675,5173900.0],["2022-03-21",58.1164,59.0884,58.0113,58.6593,1771400.0],["2022-03-22",58.8344,59.0358,58.4842,58.6768,2306600.0],["2022-03-23",58.7206,59.6488,58.3616,59.2285,2072700.0],["2022-03-24",59.2285,60.0779,59.211,59.5875,2067100.0],["2022-03-25",59.7188,60.4631,59.64,60.3493,1706900.0],["2022-03-28",60.4194,60.5244,59.6575,60.5244,1402800.0],["2022-03-29",60.542,60.7959,60.0516,60.7784,1736700.0],["2022-03-30",60.9272,61.2862,60.577,61.2862,1980200.0],["2022-03-31",61.295,61.8379,60.9973,61.2425,2226600.0],["2022-04-01",61.0498,62.3545,60.8747,62.2582,1672100.0],["2022-04-04",61.8642,62.013,60.9973,61.8116,1601700.0],["2022-04-05",61.9605,62.9499,61.7153,62.2669,1933900.0],["2022-04-06",62.5822,64.4823,62.3195,64.4123,3617600.0],["2022-04-07",63.8869,64.0445,62.8711,63.3615,3050700.0],["2022-04-08",63.668,63.8957,63.1426,63.4929,1834100.0],["2022-04-11",63.633,64.0795,63.0726,63.2564,1634300.0],["2022-04-12",63.055,63.9569,62.7398,63.7731,1473900.0],["2022-04-13",63.7293,63.9745,62.9062,62.9587,1701400.0],["2022-04-14",63.1163,63.3703,62.6435,62.6522,2472100.0],["2022-04-18",62.8712,63.2039,62.337,62.5559,1017800.0],["2022-04-19",62.661,63.5279,62.6522,63.3177,1707300.0],["2022-04-20",63.8781,64.1408,63.4316,63.957,1481500.0],["2022-04-21",63.8343,64.5874,63.5454,63.7818,1311100.0],["2022-04-22",63.7205,63.738,62.7223,62.8361,1360300.0],["2022-04-25",63.0725,63.2127,61.2162,61.8116,2958600.0],["2022-04-26",61.4964,62.5734,61.4964,61.6277,1593000.0],["2022-04-27",61.6453,62.3545,61.1987,61.4789,1391300.0],["2022-04-28",61.619,62.2494,61.0848,62.0568,2037000.0],["2022-04-29",61.7503,61.8204,60.0253,60.1479,2110700.0],["2022-05-02",60.5595,60.9097,58.8607,59.3686,2015400.0],["2022-05-03",59.5262,60.5682,59.0096,59.0971,2112100.0],["2022-05-04",59.1321,60.4193,59.0884,60.2792,2247400.0],["2022-05-05",60.1294,60.4027,59.0539,59.4859,1370900.0],["2022-05-06",59.239,59.9531,58.9922,59.7239,2060700.0],["2022-05-09",59.4594,61.4341,59.2302,60.9845,2055600.0],["2022-05-10",60.958,61.8836,59.6446,60.1911,1880100.0],["2022-05-11",60.1294,61.4605,60.0765,60.4555,1345400.0],["2022-05-12",60.4732,60.8699,59.6886,60.4555,2882600.0],["2022-05-13",60.914,61.4164,60.3321,61.2225,2445800.0],["2022-05-16",61.4605,61.4958,60.6671,60.8963,1953500.0],["2022-05-17",61.0726,61.2665,60.1735,61.0991,1409500.0],["2022-05-18",61.3106,61.4164,60.5966,60.7376,1575200.0],["2022-05-19",60.5702,61.196,60.0765,61.0109,1679700.0],["2022-05-20",61.1255,61.1696,60.1206,60.6759,2142000.0],["2022-05-23",61.4958,61.6368,60.5878,61.3812,1548700.0],["2022-05-24",61.6015,63.3029,61.3459,63.2147,1634000.0],["2022-05-25",63.2588,63.2853,61.9365,62.1834,2113400.0],["2022-05-26",62.5889,62.8621,62.201,62.4214,1535700.0],["2022-05-27",62.2451,63.109,62.1128,63.0032,1544700.0],["2022-05-31",62.298,62.8974,61.8219,62.6241,3033500.0],["2022-06-01",62.8886,62.9856,62.0952,62.439,1866200.0],["2022-06-02",62.8004,62.8974,61.4605,62.8357,1573700.0],["2022-06-03",62.6594,63.0032,62.5272,62.7123,1954600.0],["2022-06-06",62.9415,63.1266,62.6417,62.7652,1833900.0],["2022-06-07",62.5712,63.4439,62.342,63.3117,1416200.0],["2022-06-08",63.0473,63.0473,61.866,61.9365,1760800.0],["2022-06-09",61.9894,62.1393,59.7944,59.8297,2002600.0],["2022-06-10",59.3448,60.2263,59.0539,59.6886,2140800.0],["2022-06-13",59.1861,59.4242,56.7884,57.0352,1706700.0],["2022-06-14",57.2203,57.4672,54.514,55.1135,2117600.0],["2022-06-15",55.3867,55.9421,54.4523,55.2369,2516200.0],["2022-06-16",54.5581,54.5581,53.5091,54.2143,1663300.0],["2022-06-17",54.3289,54.5669,53.227,53.9146,2620700.0],["2022-06-21",53.9763,54.8402,53.941,54.5934,2348300.0],["2022-06-22",54.3642,55.7041,54.3642,55.2986,1920500.0],["2022-06-23",55.5895,56.5944,55.5102,56.5239,1717000.0],["2022-06-24",56.7796,57.7316,56.5592,57.4672,2345900.0],["2022-06-27",57.1851,58.3751,57.0705,58.3487,1092000.0],["2022-06-28",58.5162,59.1773,58.3575,58.6749,1504700.0],["2022-06-29",58.7277,58.9217,58.428,58.622,1733800.0],["2022-06-30",58.3751,59.9619,58.2429,59.5035,2486400.0],["2022-07-01",59.8208,61.0197,59.3889,60.8522,2260000.0],["2022-07-05",60.579,60.8611,57.4583,58.2782,1722300.0],["2022-07-06",58.5426,59.8649,58.3487,59.3889,1874100.0],["2022-07-07",59.4594,59.7327,58.4809,58.5162,2975600.0],["2022-07-08",58.5074,58.6484,58.0666,58.1988,2408600.0],["2022-07-11",58.0049,58.9481,57.8286,58.4104,1073500.0],["2022-07-12",58.0754,58.9746,57.8727,58.1019,2025600.0],["2022-07-13",57.617,58.5074,57.617,58.1283,1457300.0],["2022-07-14",57.2291,58.1459,57.1057,57.9961,2325900.0],["2022-07-15",58.5426,58.5426,57.52,58.3575,1210700.0],["2022-07-18",58.1547,58.3046,57.0793,57.1322,1518200.0],["2022-07-19",57.4672,57.7404,57.2027,57.2644,1510900.0],["2022-07-20",57.4583,57.5024,56.2859,56.3123,1657700.0],["2022-07-21",56.2595,56.4975,56.1008,56.3476,2092000.0],["2022-07-22",56.7002,57.4672,56.4798,57.4583,1673500.0],["2022-07-25",57.2468,58.0842,57.141,58.0666,959100.0],["2022-07-26",58.1636,58.8247,57.9961,58.7806,1035800.0],["2022-07-27",58.5162,58.9041,58.2076,58.8071,1265600.0],["2022-07-28",58.9305,60.6495,58.9305,60.4115,1754700.0],["2022-07-29",60.3409,60.9668,60.1823,60.5878,1498000.0],["2022-08-01",60.4115,60.9051,60.1294,60.8522,1890000.0],["2022-08-02",61.293,61.725,60.6847,60.7376,2290800.0],["2022-08-03",60.5261,61.2313,59.4506,61.1255,1354800.0],["2022-08-04",61.0989,61.6491,60.8415,60.8859,1031100.0],["2022-08-05",60.7883,60.9214,59.6347,59.9985,2037200.0],["2022-08-08",60.1937,60.8948,60.1937,60.5309,2002500.0],["2022-08-09",60.7972,61.2054,60.6374,60.9569,1774100.0],["2022-08-10",61.2143,61.2853,60.4688,61.0191,2096900.0],["2022-08-11",60.9392,61.445,60.4422,60.948,2056100.0],["2022-08-12",61.3917,61.8266,61.2853,61.8266,1710900.0],["2022-08-15",61.8621,62.2703,61.5249,62.217,1001200.0],["2022-08-16",62.1372,62.7761,62.1106,62.3502,1662500.0],["2022-08-17",62.2792,62.9802,62.2437,62.4921,2007000.0],["2022-08-18",62.5099,62.714,62.3147,62.5809,1878500.0],["2022-08-19",62.5099,63.1755,62.4833,62.9536,1612900.0],["2022-08-22",62.7317,62.9358,62.0484,62.1904,1599900.0],["2022-08-23",62.0839,62.0839,61.1078,61.5426,2023000.0],["2022-08-24",61.658,61.7023,60.9835,61.5337,1680800.0],["2022-08-25",61.5959,61.8177,61.161,61.8,1795900.0],["2022-08-26",61.9775,62.0218,60.8416,61.0191,1521900.0],["2022-08-29",60.7883,61.9597,60.2558,61.6225,2393800.0],["2022-08-30",61.4716,61.6846,60.2026,60.4422,1288200.0],["2022-08-31",60.4954,60.7262,59.8831,59.9364,1580100.0],["2022-09-01",59.9364,60.7262,59.6524,60.4333,2427000.0],["2022-09-02",60.3446,61.0101,59.3329,59.5814,2647900.0],["2022-09-06",59.6968,60.7705,59.6968,59.7855,1976400.0],["2022-09-07",60.2115,61.9952,60.1937,61.871,1533100.0],["2022-09-08",61.7112,62.1638,61.3296,61.6846,1201500.0],["2022-09-09",61.8177,62.1993,61.3474,61.9863,1214500.0],["2022-09-12",62.1194,62.5276,61.8088,62.3235,1723200.0],["2022-09-13",61.8621,61.9952,60.1493,60.3801,1268900.0],["2022-09-14",60.2292,61.1521,60.2292,60.9569,1492000.0],["2022-09-15",60.6641,60.6641,59.1199,59.1377,1822800.0],["2022-09-16",59.0756,59.6258,58.9868,59.3152,2777900.0],["2022-09-19",59.1377,59.6879,58.8715,59.6347,966600.0],["2022-09-20",59.2619,59.4572,58.4721,59.2353,1890600.0],["2022-09-21",59.5725,60.1582,58.481,58.481,1442600.0],["2022-09-22",58.1615,58.7561,57.8243,58.3745,1417500.0],["2022-09-23",57.9663,58.197,57.1499,57.9131,1184300.0],["2022-09-26",57.7533,57.8421,55.9962,56.3689,1833800.0],["2022-09-27",56.7949,56.7949,54.6119,54.7982,2166100.0],["2022-09-28",55.517,55.7123,54.4876,55.3839,2537300.0],["2022-09-29",55.1088,55.2597,52.8991,53.0056,1745700.0],["2022-09-30",53.3961,53.5469,51.5059,51.6834,3710200.0],["2022-10-03",52.6862,53.6534,51.9407,53.1121,2042300.0],["2022-10-04",53.2275,54.035,52.8991,53.7599,1728600.0],["2022-10-05",53.1565,53.1565,51.7366,51.9407,2114300.0],["2022-10-06",52.065,52.065,50.1481,50.2191,3128900.0],["2022-10-07",50.228,50.2901,48.8436,49.0655,2659600.0],["2022-10-10",49.1453,49.944,49.101,49.1986,2111700.0],["2022-10-11",48.9324,49.6689,48.7105,49.1808,1938600.0],["2022-10-12",49.1542,49.1542,47.3084,47.3528,1974100.0],["2022-10-13",46.8026,48.7371,46.5097,48.3822,2200700.0],["2022-10-14",48.8702,49.1453,47.7876,47.9828,2227200.0],["2022-10-17",48.6839,49.6778,48.6839,49.1276,1854500.0],["2022-10-18",49.8642,50.3789,49.7044,50.1925,1697400.0],["2022-10-19",49.5536,49.8996,48.8791,49.3672,1516600.0],["2022-10-20",49.3051,49.3051,47.69,47.8941,2680500.0],["2022-10-21",48.0538,48.746,47.4504,48.3023,2418200.0],["2022-10-24",48.675,49.1897,47.9118,48.4709,4240500.0],["2022-10-25",48.6306,49.6157,48.5863,49.4737,2161000.0],["2022-10-26",49.7665,50.0683,49.3938,49.6068,3096400.0],["2022-10-27",49.8464,51.0888,49.7133,50.228,3205800.0],["2022-10-28",50.2724,51.5414,50.0061,51.3994,2169900.0],["2022-10-31",51.3905,51.3905,50.4587,50.6273,3529400.0],["2022-11-01",50.8137,51.0888,50.2457,50.8581,2200900.0],["2022-11-02",50.7871,51.9496,50.6185,50.6185,3050300.0],["2022-11-03",50.1711,51.2894,49.5896,50.9047,2068600.0],["2022-11-04",51.0658,51.6383,50.3948,51.021,2782500.0],["2022-11-07",51.0121,51.1642,49.697,50.6542,1979800.0],["2022-11-08",50.9942,51.3521,50.6185,50.9226,2132500.0],["2022-11-09",50.8153,50.9226,50.2338,50.2964,1712100.0],["2022-11-10",51.6652,53.1145,50.869,52.9624,2276200.0],["2022-11-11",52.7656,52.9535,51.6652,52.2646,1442000.0],["2022-11-14",52.4077,52.4704,51.7278,51.7368,1438500.0],["2022-11-15",52.193,52.6403,51.5668,52.2825,1397700.0],["2022-11-16",52.4525,53.4634,52.4167,53.1682,2178100.0],["2022-11-17",52.6403,52.8193,51.8978,52.3809,3541300.0],["2022-11-18",52.9356,54.0896,52.7119,53.6781,3608100.0],["2022-11-21",53.9018,54.2417,53.0787,53.7765,3246900.0],["2022-11-22",53.9376,54.2686,53.4097,53.8749,2039000.0],["2022-11-23",53.8481,54.4743,53.7855,54.4207,1443300.0],["2022-11-25",54.6712,54.9574,54.5996,54.8054,658900.0],["2022-11-28",54.4564,54.8143,53.9465,54.3938,1788900.0],["2022-11-29",54.1254,54.1433,53.356,53.857,1623400.0],["2022-11-30",53.6781,54.7606,53.4097,54.6354,3204500.0],["2022-12-01",55.1006,55.8968,54.8501,54.9396,2090800.0],["2022-12-02",54.4296,54.868,53.857,54.1433,1757100.0],["2022-12-05",53.7049,53.9465,53.4276,53.6155,1427600.0],["2022-12-06",53.6244,54.6443,53.526,54.6085,1898800.0],["2022-12-07",54.5727,55.1453,54.2954,54.689,2501900.0],["2022-12-08",54.5817,55.7626,54.2775,55.4674,2217100.0],["2022-12-09",55.199,55.9773,55.1632,55.6642,2243300.0],["2022-12-12",56.4515,57.194,55.7626,57.1672,2248700.0],["2022-12-13",57.8918,58.4912,56.7378,57.3998,2482300.0],["2022-12-14",57.5608,58.1245,56.6394,57.0419,1998600.0],["2022-12-15",56.8004,56.8988,56.0578,56.5052,3223900.0],["2022-12-16",55.8968,56.192,54.7785,55.3869,2894600.0],["2022-12-19",55.369,55.9863,54.7964,55.0916,1562000.0],["2022-12-20",55.029,55.539,54.6533,55.2706,1260600.0],["2022-12-21",55.4048,56.0668,55.36,56.0579,1131200.0],["2022-12-22",55.8431,56.1294,54.8411,55.9773,1288700.0],["2022-12-23",55.7626,56.9256,55.7626,56.9167,1269200.0],["2022-12-27",57.0062,57.6503,56.8899,57.534,1240700.0],["2022-12-28",57.6503,57.8292,56.8093,56.9256,938400.0],["2022-12-29",57.0151,57.7666,56.8809,57.4177,796900.0],["2022-12-30",57.3461,57.4714,56.2099,56.6572,913600.0],["2023-01-03",56.8093,57.1672,55.861,57.0151,1574400.0],["2023-01-04",57.3461,58.2855,57.3103,57.8203,1679400.0],["2023-01-05",57.364,57.6324,56.4425,56.6125,1624400.0],["2023-01-06",57.194,57.9187,57.042,57.6503,1483500.0],["2023-01-09",57.5519,58.7954,57.4535,58.1423,1903300.0],["2023-01-10",58.035,58.4018,57.5877,58.0529,1133600.0],["2023-01-11",58.1155,58.5718,57.9992,58.5002,1498800.0],["2023-01-12",58.6523,58.6523,57.525,57.5608,1459800.0],["2023-01-13",57.2209,57.525,56.8004,57.1851,1248500.0],["2023-01-17",57.024,57.3551,56.3889,56.7914,2027800.0],["2023-01-18",56.9256,56.9614,54.7159,54.8501,1941400.0],["2023-01-19",54.7517,54.859,54.0717,54.6622,2186600.0],["2023-01-20",54.6891,55.5121,53.9912,55.4763,1628800.0],["2023-01-23",55.2885,55.9058,55.0022,55.2079,1374300.0],["2023-01-24",55.4495,55.8431,54.528,55.2795,1103300.0],["2023-01-25",54.9038,55.7537,54.6264,55.6016,2186200.0],["2023-01-26",55.4048,55.87,55.2795,55.861,1359000.0],["2023-01-27",55.8431,56.4157,55.539,55.9058,1517400.0],["2023-01-30",55.7268,56.541,55.691,56.0668,2407000.0],["2023-01-31",56.2994,56.5499,55.4942,56.532,2400900.0],["2023-02-01",56.1294,57.194,56.1026,57.0062,2488600.0],["2023-02-02",56.7557,57.8561,55.7805,57.0062,4634000.0],["2023-02-03",56.7557,56.8362,55.038,56.1384,2215500.0],["2023-02-06",55.9952,56.7825,55.7805,56.7646,3976600.0],["2023-02-07",56.3889,56.3889,55.2169,55.8789,2478300.0],["2023-02-08",55.4763,55.4763,54.2149,54.4743,2152700.0],["2023-02-09",54.4296,55.0111,54.036,54.1254,2256600.0],["2023-02-10",54.3942,55.4675,54.1056,55.3863,1484400.0],["2023-02-13",55.4134,55.8192,55.3051,55.5757,1170900.0],["2023-02-14",55.4043,55.6208,54.9083,55.1608,1795700.0],["2023-02-15",54.755,55.242,54.3581,55.1789,1547200.0],["2023-02-16",54.5385,55.3051,54.0695,54.9895,943400.0],["2023-02-17",55.1428,56.189,54.773,55.8914,1699500.0],["2023-02-21",55.4314,55.72,55.0706,55.1608,1243200.0],["2023-02-22",55.3683,55.5847,54.7369,54.8452,1292400.0],["2023-02-23",55.0887,55.1338,54.295,54.3311,1946600.0],["2023-02-24",53.9252,54.7369,53.6276,54.4934,1319200.0],["2023-02-27",54.7008,55.2149,53.7809,53.844,1357200.0],["2023-02-28",53.6456,54.2499,52.9872,53.1856,2734000.0],["2023-03-01",52.8159,52.8159,51.4089,52.1124,2680300.0],["2023-03-02",52.1394,53.2217,52.0222,53.1135,1666900.0],["2023-03-03",53.339,53.9974,52.6715,53.9703,1542900.0],["2023-03-06",54.0064,54.4663,53.7358,54.0064,1304900.0],["2023-03-07",53.7809,54.3491,52.87,53.1496,1206000.0],["2023-03-08",53.4021,53.9974,53.2127,53.8982,1437300.0],["2023-03-09",54.0966,54.5565,53.1766,53.3299,2091800.0],["2023-03-10",53.4833,53.5464,51.95,52.3829,1796900.0],["2023-03-13",52.4551,55.1518,52.3469,53.6997,2540400.0],["2023-03-14",54.0334,54.7099,53.7268,54.2228,1921600.0],["2023-03-15",54.2048,55.8914,53.8531,55.6118,2281000.0],["2023-03-16",55.4945,56.7302,55.3683,55.8463,2376000.0],["2023-03-17",55.6839,55.9094,54.9624,55.3232,3536500.0],["2023-03-20",55.4314,56.0627,55.3142,55.8192,1616300.0],["2023-03-21",55.6929,55.8192,53.1947,54.0695,2262100.0],["2023-03-22",53.808,54.0605,52.9421,52.9511,1787400.0],["2023-03-23",52.8068,53.357,52.1755,52.2747,1583000.0],["2023-03-24",52.4821,54.5295,52.401,54.5024,1566900.0],["2023-03-27",54.6828,55.1698,53.9523,54.1507,1384700.0],["2023-03-28",53.9613,55.0436,53.9613,54.5024,886900.0],["2023-03-29",54.8452,55.1789,54.6738,55.1698,1583600.0],["2023-03-30",55.3051,55.5306,54.6828,55.1879,2259400.0],["2023-03-31",55.3502,55.5126,54.8902,55.3592,1500600.0],["2023-04-03",54.9804,55.6749,54.6197,55.0526,2823900.0],["2023-04-04",55.1428,55.3683,54.7459,54.8632,2234700.0],["2023-04-05",55.1428,56.3784,54.6828,56.0267,4029200.0],["2023-04-06",56.3423,56.7482,55.6298,56.198,1855800.0],["2023-04-10",55.9004,55.9004,55.0887,55.8733,1452100.0],["2023-04-11",55.8914,56.0718,55.6028,55.6749,2224200.0],["2023-04-12",55.702,55.9545,55.3322,55.4134,1725700.0],["2023-04-13",55.0706,55.7831,54.313,55.6749,2098800.0],["2023-04-14",55.1247,55.4675,54.5926,54.8271,1488000.0],["2023-04-17",55.1067,55.3773,54.6377,55.3232,2526000.0],["2023-04-18",55.251,55.3412,54.4393,54.5836,2657700.0],["2023-04-19",54.782,55.72,54.782,55.5667,1640200.0],["2023-04-20",55.7651,55.7831,55.0706,55.3412,1330100.0],["2023-04-21",55.7831,55.9274,55.1338,55.5847,1210900.0],["2023-04-24",55.6388,56.2521,55.3593,56.1529,1282400.0],["2023-04-25",56.2161,56.8474,56.1619,56.4866,1939900.0],["2023-04-26",55.9545,56.4415,55.4224,55.6659,2257800.0],["2023-04-27",56.0357,56.8294,55.72,56.3694,2904300.0],["2023-04-28",56.4866,56.7121,55.8102,56.1529,2377900.0],["2023-05-01",55.9455,56.685,55.4494,55.5937,5846900.0],["2023-05-02",55.6028,55.6569,54.8181,55.4585,6304300.0],["2023-05-03",55.72,56.198,55.0616,55.1879,3791700.0],["2023-05-04",55.3497,55.9134,54.8224,55.7225,2003900.0],["2023-05-05",55.6134,56.3953,55.1315,56.3498,1611500.0],["2023-05-08",56.0498,56.3225,55.477,55.6315,2092100.0],["2023-05-09",55.4497,55.7588,55.2133,55.6315,2509900.0],["2023-05-10",55.9952,56.468,55.5406,56.2407,1629000.0],["2023-05-11",56.3225,56.5043,55.5043,55.9589,2419200.0],["2023-05-12",56.3862,56.7135,55.7134,56.1134,1323800.0],["2023-05-15",56.3589,56.3862,54.9951,55.2224,2109800.0],["2023-05-16",55.3497,55.4315,53.9314,53.9678,1981500.0],["2023-05-17",53.8678,54.0132,53.1132,53.4859,2742000.0],["2023-05-18",53.1495,53.5859,52.9586,53.4041,1720400.0],["2023-05-19",53.7678,53.9223,53.2495,53.3041,1901300.0],["2023-05-22",53.4405,53.9496,53.2859,53.5496,1836900.0],["2023-05-23",53.4314,54.1133,53.2132,53.3041,1630600.0],["2023-05-24",53.1677,53.4587,52.7404,52.7859,2121600.0],["2023-05-25",52.7404,52.7768,51.8949,51.9676,2637100.0],["2023-05-26",51.8131,51.9222,51.113,51.9131,1771900.0],["2023-05-30",51.9676,52.3858,51.6676,51.7313,1705900.0],["2023-05-31",51.8949,52.9132,51.8494,52.7131,5660200.0],["2023-06-01",52.795,52.8768,51.804,52.2222,2891000.0],["2023-06-02",51.7313,53.4041,51.6676,53.0586,2806800.0],["2023-06-05",53.095,53.8951,53.0404,53.6314,2200000.0],["2023-06-06",54.5678,54.7042,53.686,53.9042,3210800.0],["2023-06-07",53.9314,55.0951,53.6223,54.9224,2005800.0],["2023-06-08",54.486,55.6406,54.486,55.4406,2655000.0],["2023-06-09",55.5406,55.5952,54.9497,55.177,1538100.0],["2023-06-12",55.377,55.4406,54.5315,54.6315,2401100.0],["2023-06-13",54.1587,54.6133,54.0405,54.5224,1881400.0],["2023-06-14",54.6588,55.5406,54.6497,54.9315,1980300.0],["2023-06-15",55.2315,55.6588,54.9951,55.477,1835500.0],["2023-06-16",55.6588,55.9952,55.1224,55.2224,2646100.0],["2023-06-20",55.0679,55.3861,54.6042,54.6678,1736800.0],["2023-06-21",54.3769,55.0042,53.786,54.8679,1641900.0],["2023-06-22",55.1042,55.2406,54.0405,54.1951,1303600.0],["2023-06-23",54.4406,54.5587,53.1768,53.2677,2412800.0],["2023-06-26",53.5405,54.2496,53.2041,54.1769,1397800.0],["2023-06-27",54.2405,54.6769,54.1314,54.2224,1487200.0],["2023-06-28",54.2223,54.2678,53.0223,53.1495,1243800.0],["2023-06-29",52.6041,53.4768,52.4768,53.1041,1500100.0],["2023-06-30",53.2132,53.6859,53.0586,53.4132,2864100.0],["2023-07-03",53.1132,54.4042,53.1132,54.3678,1118000.0],["2023-07-05",54.2133,55.2588,53.9587,54.7497,2319900.0],["2023-07-06",54.3951,54.7406,53.8223,54.5769,2004300.0],["2023-07-07",54.1405,54.4496,53.8587,53.9132,1493500.0],["2023-07-10",53.695,53.8769,52.8313,53.5041,1798400.0],["2023-07-11",53.6041,54.286,53.3041,54.286,1423400.0],["2023-07-12",54.5133,55.4497,54.3951,55.2952,1679300.0],["2023-07-13",55.1315,55.3406,54.9497,55.3043,1455700.0],["2023-07-14",55.0861,55.5134,54.8133,55.4134,1508700.0],["2023-07-17",55.2679,55.4134,54.5224,54.5497,1299100.0],["2023-07-18",54.5496,54.977,53.5223,53.9587,2083900.0],["2023-07-19",54.1678,55.1952,54.1314,55.0133,1758100.0],["2023-07-20",55.1861,56.1861,54.7497,56.1134,1385700.0],["2023-07-21",56.2589,57.2953,56.1861,57.1771,1660100.0],["2023-07-24",57.3226,57.6499,56.9498,56.9771,1584700.0],["2023-07-25",56.9498,57.5044,56.8316,57.3317,1464200.0],["2023-07-26",57.2044,57.9681,57.2044,57.659,2134400.0],["2023-07-27",57.5317,57.6317,55.9225,56.0043,3441800.0],["2023-07-28",56.5771,56.5771,55.1861,55.477,2344200.0],["2023-07-31",55.8316,56.0407,55.2224,55.5225,1603700.0],["2023-08-01",55.5225,55.7588,54.8588,54.9406,1933000.0],["2023-08-02",54.8406,55.1497,54.6042,54.8042,1950700.0],["2023-08-03",54.6649,54.7749,53.2625,53.4825,1783200.0],["2023-08-04",53.7942,54.2158,52.6668,52.9142,1317700.0],["2023-08-07",53.1067,53.29,52.7217,52.7401,1496400.0],["2023-08-08",52.9051,53.1525,52.3643,53.0609,1346300.0],["2023-08-09",52.8501,53.4458,52.6209,52.7951,1405300.0],["2023-08-10",52.8959,53.3542,52.3918,52.6209,1101600.0],["2023-08-11",52.7767,53.0334,52.4743,52.9417,1127800.0],["2023-08-14",52.9234,52.9234,51.961,52.236,1227100.0],["2023-08-15",51.8143,51.9793,51.2277,51.246,1595300.0],["2023-08-16",51.4294,52.0251,51.3285,51.8602,1870800.0],["2023-08-17",51.796,52.4009,51.7043,51.7043,1337600.0],["2023-08-18",51.6493,52.3459,51.6493,52.181,1296300.0],["2023-08-21",51.9793,52.181,51.301,51.6585,893300.0],["2023-08-22",51.6035,52.0893,51.4294,51.9152,1235900.0],["2023-08-23",52.2451,52.2451,51.6952,52.1351,1345400.0],["2023-08-24",52.016,52.9051,51.8968,52.0068,1023600.0],["2023-08-25",52.2726,52.8317,52.0251,52.3459,1462500.0],["2023-08-28",52.4101,52.7676,51.8968,52.071,1345900.0],["2023-08-29",52.1443,52.4651,51.8877,52.1626,1514700.0],["2023-08-30",52.0801,52.3826,51.686,51.9976,1074300.0],["2023-08-31",52.181,52.3459,51.3285,51.5027,1988600.0],["2023-09-01",51.8327,51.8327,50.2561,50.7694,2417800.0],["2023-09-05",50.5769,50.8519,49.7795,50.2653,2474100.0],["2023-09-06",50.3111,50.4853,49.9628,50.3478,1869800.0],["2023-09-07",50.7969,51.466,50.7053,51.0902,2344400.0],["2023-09-08",51.2369,51.576,50.9619,51.301,1950200.0],["2023-09-11",51.0811,51.741,51.0352,51.4569,1570500.0],["2023-09-12",51.5119,51.576,51.1727,51.356,1520000.0],["2023-09-13",51.2827,52.2635,51.2827,52.0435,1352900.0],["2023-09-14",52.4193,52.6393,52.181,52.4743,2014400.0],["2023-09-15",52.4193,52.8042,52.1626,52.4376,3474100.0],["2023-09-18",52.4559,52.6576,52.0618,52.2543,2551100.0],["2023-09-19",52.2451,52.5201,52.0068,52.071,3248600.0],["2023-09-20",52.3093,52.8226,51.8143,52.0985,4068000.0],["2023-09-21",52.071,52.2635,51.4844,51.796,2670000.0],["2023-09-22",51.5485,51.9243,51.356,51.6677,2580800.0],["2023-09-25",51.356,51.4752,50.7053,51.2735,1695100.0],["2023-09-26",50.8519,51.246,49.4129,49.4954,2182800.0],["2023-09-27",49.3854,49.752,48.7988,48.8996,2241500.0],["2023-09-28",49.1838,49.2204,48.1938,48.3038,2471800.0],["2023-09-29",48.7804,49.1837,48.4046,48.6796,2807300.0],["2023-10-02",48.4505,48.4505,45.9482,46.3515,4085700.0],["2023-10-03",45.9482,47.708,45.7099,47.5431,4346800.0],["2023-10-04",47.7447,48.0472,46.8648,47.9189,2805400.0],["2023-10-05",48.2488,48.4413,47.3781,47.4881,4882700.0],["2023-10-06",46.8098,48.7163,46.4707,48.6155,4374800.0],["2023-10-09",48.5971,48.9913,48.1847,48.8996,2430400.0],["2023-10-10",48.9913,49.3671,48.7255,49.0738,3019900.0],["2023-10-11",49.2846,49.7612,48.7804,49.6604,2110200.0],["2023-10-12",49.5137,49.8528,48.7988,49.0004,2619700.0],["2023-10-13",49.2754,49.5595,48.9454,49.5137,1916800.0],["2023-10-16",49.532,50.027,49.1012,49.7612,2377900.0],["2023-10-17",49.5137,49.9812,49.4129,49.7612,1536800.0],["2023-10-18",49.7612,49.8162,49.0371,49.4496,2748000.0],["2023-10-19",49.3304,49.7154,49.0188,49.0462,1800600.0],["2023-10-20",49.1654,49.3212,48.3771,48.4963,4017500.0],["2023-10-23",47.983,48.8904,47.7722,48.2213,2796000.0],["2023-10-24",48.7071,49.2754,48.5696,49.1654,3971900.0],["2023-10-25",48.9729,49.9628,48.9271,49.9078,4649400.0],["2023-10-26",49.917,51.0811,49.532,50.5769,5237100.0],["2023-10-27",50.4486,50.6869,49.6879,49.7429,3007200.0],["2023-10-30",49.752,50.2745,49.0646,49.5779,2833700.0],["2023-10-31",49.807,49.9628,49.1654,49.807,2582300.0],["2023-11-01",49.917,50.4761,49.3029,50.1645,2481100.0],["2023-11-02",50.0887,51.6979,50.0609,51.3372,2053600.0],["2023-11-03",52.151,52.1972,51.5221,51.5499,2426900.0],["2023-11-06",51.5129,51.7718,50.9025,50.9302,2378300.0],["2023-11-07",50.921,51.1245,50.4216,51.106,3038600.0],["2023-11-08",50.9117,51.3002,50.1904,51.2354,4098100.0],["2023-11-09",51.2447,51.5961,50.5881,50.625,2691100.0],["2023-11-10",50.9672,51.6978,50.8378,51.4204,2755600.0],["2023-11-13",51.3649,51.4851,50.8563,51.1522,3265000.0],["2023-11-14",52.3267,52.9741,52.1418,52.9464,2470300.0],["2023-11-15",52.8076,53.6492,52.6042,52.7891,2038000.0],["2023-11-16",53.3163,53.5475,52.8169,53.1776,3112600.0],["2023-11-17",53.5198,53.5198,52.8446,53.0851,2110700.0],["2023-11-20",52.9094,52.9464,52.114,52.8446,1958300.0],["2023-11-21",52.9556,53.0019,52.2158,52.5579,2274100.0],["2023-11-22",52.7337,52.9186,52.3637,52.7799,2233600.0],["2023-11-24",52.9834,53.2608,52.6782,53.2608,858200.0],["2023-11-27",53.2423,53.2423,52.7337,53.0204,2950300.0],["2023-11-28",52.9926,53.751,52.8816,53.1221,2458000.0],["2023-11-29",53.2053,53.5013,52.41,52.484,2296900.0],["2023-11-30",52.5949,52.7152,51.9938,52.4932,3234700.0],["2023-12-01",52.447,54.0284,52.3637,54.0099,3880100.0],["2023-12-04",53.6585,54.3244,53.492,53.9452,1843700.0],["2023-12-05",54.0377,54.0377,52.9186,53.0204,2511500.0],["2023-12-06",53.1683,53.6215,53.0296,53.4828,2280900.0],["2023-12-07",53.5013,53.8065,53.0573,53.5845,2082400.0],["2023-12-08",53.5198,53.8897,53.0943,53.7787,2281700.0],["2023-12-11",53.5937,54.0099,53.3255,53.714,2559100.0],["2023-12-12",53.8342,53.8342,53.1868,53.6122,2640600.0],["2023-12-13",53.677,55.4064,53.1776,55.4064,2646300.0],["2023-12-14",55.7671,55.8226,54.3244,54.5278,3043700.0],["2023-12-15",53.8897,54.1579,53.1776,53.6215,4149300.0],["2023-12-18",53.9544,54.0747,53.5198,53.7325,3406700.0],["2023-12-19",53.8712,53.9544,53.4088,53.677,2055600.0],["2023-12-20",53.529,53.6585,52.7799,52.8076,2005200.0],["2023-12-21",52.7706,53.1961,52.2897,52.6319,2022600.0],["2023-12-22",52.9279,53.492,52.7891,52.9279,1602200.0],["2023-12-26",52.9001,53.344,52.7891,53.1776,1067200.0],["2023-12-27",52.9741,53.2423,52.7429,53.1406,1847900.0],["2023-12-28",52.9001,53.6585,52.9001,53.64,2828500.0],["2023-12-29",53.5752,53.9082,53.4088,53.7047,1538900.0],["2024-01-02",53.492,54.833,53.4365,54.759,2188100.0],["2024-01-03",54.8515,55.018,54.4631,54.833,1908000.0],["2024-01-04",54.8885,55.3972,54.6018,54.9162,1829600.0],["2024-01-05",54.8145,55.3047,54.5833,54.8793,1675100.0],["2024-01-08",54.6388,55.1197,54.4816,55.092,1934800.0],["2024-01-09",54.8515,55.055,54.5186,54.907,1213300.0],["2024-01-10",54.7683,55.3324,54.7498,55.0272,1412900.0],["2024-01-11",54.796,54.833,53.0851,53.344,2718400.0],["2024-01-12",53.7602,53.9914,53.529,53.7325,2787400.0],["2024-01-16",53.8527,54.2226,53.4643,53.7047,2759500.0],["2024-01-17",53.4273,54.1024,52.5857,52.8816,2353100.0],["2024-01-18",52.5579,52.5672,51.9198,52.1048,3001100.0],["2024-01-19",52.2897,52.3267,51.7533,52.1973,1950900.0],["2024-01-22",52.2158,52.7337,52.0215,52.336,3195800.0],["2024-01-23",52.3267,52.6597,52.1325,52.5394,2350900.0],["2024-01-24",52.9186,52.9464,51.3557,51.4296,2136100.0],["2024-01-25",51.9753,52.2712,51.5221,52.2158,2436200.0],["2024-01-26",52.4007,52.5117,51.9938,52.151,1865800.0],["2024-01-29",52.1233,52.9371,51.8181,52.8354,1546600.0],["2024-01-30",52.7521,53.2793,52.336,52.9741,1916100.0],["2024-01-31",53.5383,53.7232,52.6689,52.8631,2891700.0],["2024-02-01",52.9464,54.5186,52.4562,54.4168,4020900.0],["2024-02-02",54.3059,54.3706,53.0296,53.4273,3221100.0],["2024-02-05",52.7521,52.8539,52.2342,52.3267,2323000.0],["2024-02-06",52.1048,52.5117,52.04,52.225,2505600.0],["2024-02-07",52.4839,52.5024,52.003,52.1695,1907700.0],["2024-02-08",51.9383,52.1048,51.5221,52.04,2128100.0],["2024-02-09",52.0167,52.3714,51.8954,52.3434,1604900.0],["2024-02-12",52.4274,53.1741,52.278,53.1554,1706300.0],["2024-02-13",52.9781,53.1274,51.4287,52.3994,2487300.0],["2024-02-14",52.39,52.8101,52.1007,52.6607,1833900.0],["2024-02-15",52.9127,53.6874,52.9127,53.4074,1900400.0],["2024-02-16",53.2021,53.6688,52.9501,53.4541,2081500.0],["2024-02-20",53.5381,54.1448,53.1274,53.2301,3457500.0],["2024-02-21",53.4914,53.9674,53.1461,53.8834,2883900.0],["2024-02-22",53.3234,53.5194,52.9127,53.3327,1762400.0],["2024-02-23",53.4821,54.0981,53.2861,53.8554,2084800.0],["2024-02-26",53.6128,53.6128,52.5581,52.8287,2207300.0],["2024-02-27",53.1181,53.5568,52.7727,53.5101,1815800.0],["2024-02-28",53.4728,53.8648,53.1647,53.2207,2614200.0],["2024-02-29",53.4914,53.9394,53.2861,53.5474,3940600.0],["2024-03-01",53.5474,54.3314,52.9687,54.2661,4294100.0],["2024-03-04",53.8461,55.0781,53.8461,55.0408,2857800.0],["2024-03-05",55.3208,56.2262,55.0782,55.3488,3849000.0],["2024-03-06",55.7688,56.5062,55.5448,56.2822,2809800.0],["2024-03-07",56.7022,56.8142,55.8902,56.0769,2298100.0],["2024-03-08",56.3102,56.4595,55.7595,56.2449,1959700.0],["2024-03-11",56.2915,56.7396,55.8342,56.4409,1596100.0],["2024-03-12",56.0582,56.3195,55.2368,55.4608,2015500.0],["2024-03-13",55.7035,55.9835,54.7888,54.8821,3042800.0],["2024-03-14",54.5275,54.8261,53.9021,54.4061,3025500.0],["2024-03-15",54.0608,54.6955,53.9301,53.9674,4804000.0],["2024-03-18",53.9488,54.6115,53.9021,54.4155,3269100.0],["2024-03-19",54.5928,54.9941,54.2101,54.5181,2297600.0],["2024-03-20",54.4155,55.0502,54.2288,54.6301,2252400.0],["2024-03-21",54.6488,55.3115,54.5088,54.9661,3123100.0],["2024-03-22",55.3768,55.3955,54.9101,55.0408,2726700.0],["2024-03-25",55.1435,55.3115,54.4715,54.7048,1845900.0],["2024-03-26",54.7235,54.9195,54.2288,54.3688,2277500.0],["2024-03-27",54.7235,55.9648,54.7048,55.9275,3561400.0],["2024-03-28",55.9555,56.3662,55.7502,56.3195,2363600.0],["2024-04-01",56.3662,56.3942,55.7408,55.9835,1619100.0],["2024-04-02",55.9742,56.7209,55.8902,56.1795,2343200.0],["2024-04-03",56.1609,56.2635,55.3582,55.3675,2166800.0],["2024-04-04",55.3022,55.5635,54.4901,55.3208,4843000.0],["2024-04-05",54.8541,55.0968,54.4621,54.7421,2713200.0],["2024-04-08",54.8261,55.4422,54.7048,55.1528,2154700.0],["2024-04-09",55.4048,55.5448,54.9288,55.2928,1927000.0],["2024-04-10",54.3221,54.6768,53.8834,54.2661,2466200.0],["2024-04-11",54.5461,54.5835,53.7994,54.0234,1425100.0],["2024-04-12",54.0328,54.3688,53.5754,53.8181,1361100.0],["2024-04-15",54.0981,54.2474,53.3514,53.7714,2248700.0],["2024-04-16",53.5941,53.7808,52.8381,53.0994,2046200.0],["2024-04-17",53.5101,54.4435,53.3607,54.3688,2023300.0],["2024-04-18",54.4995,54.6955,53.9674,54.5835,2283100.0],["2024-04-19",54.7701,55.7035,54.7701,55.5822,1743900.0],["2024-04-22",55.3395,56.3195,55.1528,56.0022,3424800.0],["2024-04-23",55.8155,56.4222,55.7688,55.9555,3175400.0],["2024-04-24",55.5168,56.3849,55.2928,56.2635,5468400.0],["2024-04-25",56.8609,56.8609,55.0968,56.4502,5007200.0],["2024-04-26",56.6089,56.6089,55.3675,55.3862,2386400.0],["2024-04-29",55.7035,56.1982,55.4982,56.1889,4502400.0],["2024-04-30",55.8248,56.9076,55.5262,56.5715,3496700.0],["2024-05-01",56.4502,57.1129,56.1515,56.7862,3489800.0],["2024-05-02",57.0662,57.3462,56.7489,57.1876,1539600.0],["2024-05-03",57.5516,57.7849,56.7769,57.4583,1543300.0],["2024-05-06",57.6263,57.6263,57.0662,57.5049,1910200.0],["2024-05-07",57.8876,58.1396,57.5049,58.0743,2509500.0],["2024-05-08",58.0743,58.653,57.7196,58.5596,2227600.0],["2024-05-09",58.5596,59.157,58.3356,59.017,1788800.0],["2024-05-10",59.2316,59.4557,58.6343,58.737,2002100.0],["2024-05-13",58.8583,59.3157,58.653,58.7183,1898700.0],["2024-05-14",59.0524,59.1653,58.2807,58.7136,1362900.0],["2024-05-15",59.2688,59.7111,59.0712,59.2782,1746600.0],["2024-05-16",59.2876,59.6264,59.1653,59.4288,1369600.0],["2024-05-17",59.5229,59.5511,59.0618,59.5135,1639900.0],["2024-05-20",59.6735,59.7582,58.8548,59.0524,1539600.0],["2024-05-21",59.0053,59.5041,58.8077,58.9206,1804600.0],["2024-05-22",58.6007,58.9959,58.0831,58.196,1967100.0],["2024-05-23",57.8572,58.0831,57.1702,57.2832,2479500.0],["2024-05-24",57.3396,57.829,57.1232,57.8102,2134400.0],["2024-05-28",57.7537,58.3183,57.4996,57.6313,2028300.0],["2024-05-29",57.3208,57.3208,56.8503,56.8973,2743500.0],["2024-05-30",57.2079,57.7819,57.0949,57.716,1890400.0],["2024-05-31",57.9701,59.3065,57.8854,59.2218,3483600.0],["2024-06-03",59.2218,59.7017,58.8642,58.9489,2244400.0],["2024-06-04",58.8265,59.3723,58.5818,59.1747,1264100.0],["2024-06-05",58.9489,58.9865,58.1866,58.3277,1247700.0],["2024-06-06",58.1113,58.4971,57.6031,57.7443,1335500.0],["2024-06-07",57.189,57.4337,57.0008,57.0573,1383400.0],["2024-06-10",56.982,57.3114,56.6997,56.935,2299300.0],["2024-06-11",56.5491,57.0008,56.2668,56.8314,2412300.0],["2024-06-12",57.4525,57.4808,55.9562,56.2856,2958700.0],["2024-06-13",56.2009,56.8314,55.881,56.2291,5760800.0],["2024-06-14",55.9374,56.5491,55.6269,56.135,3655900.0],["2024-06-17",55.6645,56.1727,55.4104,55.7868,1912300.0],["2024-06-18",55.6269,56.0692,55.2128,55.4669,3496900.0],["2024-06-20",55.4387,56.0409,55.0905,55.9751,2893400.0],["2024-06-21",56.088,56.5868,55.9562,56.0409,4489200.0],["2024-06-24",56.0221,57.3679,56.0221,57.189,1802400.0],["2024-06-25",57.1138,57.2455,55.6363,55.6645,1934300.0],["2024-06-26",55.354,56.1821,55.1563,56.0974,1535100.0],["2024-06-27",56.1633,56.5115,55.8621,56.4268,1513500.0],["2024-06-28",56.5962,56.5962,55.6457,56.0221,3123900.0],["2024-07-01",56.295,56.5115,55.2128,55.3351,2382800.0],["2024-07-02",55.3728,55.7116,55.1187,55.4951,1766200.0],["2024-07-03",55.4198,55.9939,55.3163,55.401,898200.0],["2024-07-05",55.5422,55.8433,55.2598,55.4575,1561100.0],["2024-07-08",55.4669,55.7304,55.0528,55.241,1980900.0],["2024-07-09",55.1752,55.721,55.0528,55.3916,1730600.0],["2024-07-10",55.6739,55.7398,55.1657,55.7021,1920800.0],["2024-07-11",56.0503,57.2267,55.9468,57.0855,1740300.0],["2024-07-12",57.302,58.0831,57.0291,57.5843,1878100.0],["2024-07-15",57.142,57.3302,56.4927,56.7562,1758000.0],["2024-07-16",57.0855,57.669,56.7279,57.669,1897500.0],["2024-07-17",57.8384,59.1841,57.7066,58.4689,1864100.0],["2024-07-18",58.1207,59.0241,57.9325,57.9701,1579100.0],["2024-07-19",58.3372,58.3372,57.2549,57.7255,1817600.0],["2024-07-22",57.9043,58.0172,57.6408,57.8196,2040300.0],["2024-07-23",57.9231,58.1395,57.6502,57.7819,1488900.0],["2024-07-24",58.2807,58.883,57.8007,58.7889,2311200.0],["2024-07-25",59.7488,60.4922,58.6571,59.4853,2846700.0],["2024-07-26",59.7205,59.8805,59.0712,59.25,1609200.0],["2024-07-29",59.3159,60.144,59.0335,59.9087,3074300.0],["2024-07-30",59.8429,61.3015,59.6923,61.2733,2399100.0],["2024-07-31",61.3015,61.3298,60.7745,60.9816,1570000.0],["2024-08-01",61.2733,62.5532,60.671,62.4591,3400500.0],["2024-08-02",62.8527,64.2753,62.1034,62.7104,5154200.0],["2024-08-05",62.8337,63.3174,61.0981,61.1739,2244300.0],["2024-08-06",61.2498,62.2172,60.9653,61.5533,1788600.0],["2024-08-07",61.6766,62.5017,61.3257,62.1793,1984500.0],["2024-08-08",61.6197,62.331,61.5438,61.8473,1410800.0],["2024-08-09",61.9137,62.1129,60.8989,62.0275,1343900.0],["2024-08-12",61.9611,62.4923,61.8758,62.3879,1902800.0],["2024-08-13",62.5586,62.7768,62.1982,62.644,1689400.0],["2024-08-14",62.4828,63.1277,62.3026,62.9001,1410200.0],["2024-08-15",62.4543,62.938,62.1888,62.5586,1925600.0],["2024-08-16",62.6914,63.4502,62.5207,63.0234,2009800.0],["2024-08-19",62.976,63.2889,62.976,63.0993,1354300.0],["2024-08-20",63.2605,63.6399,63.0423,63.2889,1310800.0],["2024-08-21",63.2889,63.7442,63.1751,63.545,1035500.0],["2024-08-22",63.4786,63.858,63.4217,63.7916,1003900.0],["2024-08-23",63.9434,63.9813,63.545,63.6588,2165900.0],["2024-08-26",63.9149,64.465,63.8485,64.2184,1249100.0],["2024-08-27",64.0667,64.1805,63.8106,63.9718,1915800.0],["2024-08-28",64.2563,64.5693,63.8864,63.9339,1675900.0],["2024-08-29",63.9433,64.1994,63.4122,64.1805,1625000.0],["2024-08-30",64.2848,64.5598,63.9339,64.3607,1826700.0],["2024-09-03",64.4366,65.5367,64.2753,65.1384,2004600.0],["2024-09-04",65.4134,65.9825,65.1668,65.5936,1603300.0],["2024-09-05",66.0489,66.0678,64.1425,64.7875,4366500.0],["2024-09-06",64.9582,65.2332,64.4555,64.5029,1748100.0],["2024-09-09",64.4934,65.6695,64.3512,65.5557,2466300.0],["2024-09-10",65.6126,66.0963,65.5273,65.9256,2632400.0],["2024-09-11",65.7454,65.8118,65.0625,65.66,2272800.0],["2024-09-12",65.66,65.992,65.385,65.7359,1714000.0],["2024-09-13",65.8307,66.5041,65.7454,66.4757,1304700.0],["2024-09-16",66.8456,66.9973,66.4757,66.8456,4142200.0],["2024-09-17",66.6464,67.0922,66.58,66.6369,2166500.0],["2024-09-18",66.5895,66.893,65.7738,66.3903,1506200.0],["2024-09-19",65.954,66.0868,65.2807,65.66,2268900.0],["2024-09-20",65.7833,66.3524,65.5841,66.2386,4018900.0],["2024-09-23",66.6369,66.893,66.1342,66.6654,2406500.0],["2024-09-24",66.1058,67.2913,66.1058,66.4662,2503000.0],["2024-09-25",66.7697,66.8456,65.7833,66.2291,1829000.0],["2024-09-26",66.0299,66.7697,65.9445,66.3429,1467100.0],["2024-09-27",66.4377,67.3577,66.4377,66.7981,1508700.0],["2024-09-30",67.1585,67.1585,66.4851,66.9878,2546600.0],["2024-10-01",66.9499,67.794,66.6749,67.3862,1993300.0],["2024-10-02",66.8171,67.6328,66.6843,67.5759,3910900.0],["2024-10-03",67.5474,67.8794,67.2344,67.4715,1284200.0],["2024-10-04",66.912,67.6233,66.4662,67.5474,2218400.0],["2024-10-07",67.4241,67.4241,66.0773,66.1722,3017300.0],["2024-10-08",66.6843,66.7981,66.2765,66.3619,1591600.0],["2024-10-09",66.1911,66.6085,65.7833,66.0299,1364800.0],["2024-10-10",66.1153,66.4567,65.404,65.5747,1487800.0],["2024-10-11",65.8118,66.0679,65.4324,65.7644,2277600.0],["2024-10-14",65.8877,66.3808,65.698,66.267,1329600.0],["2024-10-15",66.855,67.5379,66.561,66.6748,1648000.0],["2024-10-16",66.7223,67.6423,66.6464,67.5,1739000.0],["2024-10-17",67.3293,67.6233,67.1301,67.3482,1344800.0],["2024-10-18",67.3482,67.8414,67.0447,67.6138,1706900.0],["2024-10-21",67.6517,67.8225,67.2249,67.5,982100.0],["2024-10-22",67.3103,67.4241,66.874,67.3672,1307100.0],["2024-10-23",67.3577,68.401,67.2913,68.382,2296500.0],["2024-10-24",68.5717,68.6666,67.9173,68.069,1236900.0],["2024-10-25",68.382,68.5148,67.0732,67.1111,1475600.0],["2024-10-28",67.6707,67.7466,67.3672,67.4905,1272000.0],["2024-10-29",66.9214,67.0353,65.8877,65.9351,1729300.0],["2024-10-30",66.3713,66.5136,65.8971,66.4946,1966500.0],["2024-10-31",66.5136,66.8835,65.5272,66.0204,2128400.0],["2024-11-01",66.2101,66.3334,64.5693,64.778,2807400.0],["2024-11-04",64.9297,65.0435,64.0572,64.8633,3611200.0],["2024-11-05",65.0435,65.5557,64.7211,65.5462,1519800.0],["2024-11-06",65.4514,65.5367,64.0761,64.3607,2929800.0],["2024-11-07",64.4081,64.5409,61.7335,62.938,5889100.0],["2024-11-08",63.3933,64.3986,63.2131,63.7821,2759900.0],["2024-11-11",63.7821,65.2807,63.7347,65.0625,1981700.0],["2024-11-12",64.8823,65.1763,64.3607,64.5883,1982500.0],["2024-11-13",64.9753,65.09,64.2012,64.6886,2203700.0],["2024-11-14",64.8607,65.0518,64.2204,64.4211,1911800.0],["2024-11-15",64.2203,65.2716,64.2203,65.2047,2677400.0],["2024-11-18",65.1856,65.9596,64.9849,65.4627,2284200.0],["2024-11-19",65.2047,65.6347,64.7077,65.5296,2688300.0],["2024-11-20",65.3767,65.8354,65.3385,65.4818,2111300.0],["2024-11-21",65.6921,66.189,65.2429,66.1412,1512400.0],["2024-11-22",66.2846,66.6286,66.1317,66.4375,1311000.0],["2024-11-25",66.5617,67.0682,66.0457,66.5808,2644300.0],["2024-11-26",66.7242,67.3645,66.3706,67.3262,2265700.0],["2024-11-27",67.7181,68.1863,67.2402,67.3645,1763400.0],["2024-11-29",67.3263,67.4887,66.5044,66.6191,1354100.0],["2024-12-02",66.6,66.8102,65.3098,65.3672,1406700.0],["2024-12-03",65.8832,66.0074,65.2142,65.2238,1939200.0],["2024-12-04",65.176,65.2811,64.163,64.5071,2913300.0],["2024-12-05",64.4211,65.0327,64.2968,64.3924,3652000.0],["2024-12-06",64.5357,64.5549,63.7234,64.1917,3485100.0],["2024-12-09",64.1917,64.7842,63.7425,64.6504,2827200.0],["2024-12-10",64.6504,64.9562,63.4941,64.66,2626400.0],["2024-12-11",64.7077,64.9084,63.6756,63.8572,2187200.0],["2024-12-12",64.2204,64.5453,63.7234,64.0579,1706000.0],["2024-12-13",64.0579,64.8702,63.8668,64.335,1946600.0],["2024-12-16",64.3828,64.5644,63.15,63.7425,5059500.0],["2024-12-17",63.3698,64.7077,63.3029,64.0675,2998200.0],["2024-12-18",63.9719,64.1726,62.9016,62.9302,2044700.0],["2024-12-19",62.7486,63.4749,62.5671,62.8442,2152300.0],["2024-12-20",62.9302,63.8572,62.7391,63.6565,3507800.0],["2024-12-23",63.3794,63.733,63.1022,63.7139,1334600.0],["2024-12-24",63.5227,63.8668,63.4941,63.8572,800700.0],["2024-12-26",63.7234,64.1535,63.5896,63.9814,867600.0],["2024-12-27",63.6565,64.488,63.647,64.0866,889100.0],["2024-12-30",63.8572,63.8572,63.1691,63.6756,1678700.0],["2024-12-31",63.8763,64.1344,63.2838,63.6948,1086600.0],["2025-01-02",64.2872,64.4688,63.4367,63.5801,1297400.0],["2025-01-03",63.5227,63.9623,63.3985,63.6565,1267100.0],["2025-01-06",63.4749,63.6374,62.3759,62.5193,1009700.0],["2025-01-07",62.5002,63.3029,62.4715,62.7964,1579500.0],["2025-01-08",62.5288,63.4654,62.4428,63.3603,1323900.0],["2025-01-10",63.064,63.5323,62.0892,62.2039,2559600.0],["2025-01-13",62.3377,62.3377,61.1336,62.1083,2183000.0],["2025-01-14",62.0606,62.978,61.5541,62.6531,1741600.0],["2025-01-15",63.6374,63.8668,62.8824,63.6565,2119700.0],["2025-01-16",63.5418,65.004,63.5036,65.004,1983200.0],["2025-01-17",64.832,65.6347,64.6122,65.0613,1922900.0],["2025-01-21",65.6061,65.8832,65.176,65.2716,1786000.0],["2025-01-22",64.9371,65.0613,63.4749,63.647,2536900.0],["2025-01-23",63.5801,63.9145,62.2135,62.9398,3509600.0],["2025-01-24",62.7964,63.322,62.6435,62.9016,2215700.0],["2025-01-27",63.6087,64.5644,62.5671,64.2108,3877100.0],["2025-01-28",64.1248,64.1535,62.4524,62.7009,3195400.0],["2025-01-29",62.8442,63.3507,62.7964,62.8538,2044000.0],["2025-01-30",63.561,63.561,62.6053,63.2647,2674100.0],["2025-01-31",63.2743,63.561,62.9111,63.0736,1812400.0],["2025-02-03",62.7869,63.7521,62.2804,63.5323,2454300.0],["2025-02-04",63.0449,63.3698,62.5957,63.2456,1733400.0],["2025-02-05",63.8094,64.4306,63.4367,64.1439,2700900.0],["2025-02-06",64.3637,65.3003,63.5801,65.3003,3448900.0],["2025-02-07",64.9945,65.6921,64.0675,65.6539,2904300.0],["2025-02-10",65.2811,66.1126,65.0136,66.1126,2224700.0],["2025-02-11",65.9406,66.3897,65.2047,66.3706,2434900.0],["2025-02-12",65.6443,66.5904,65.3194,66.4662,2119500.0],["2025-02-13",66.6669,66.9249,66.3324,66.7242,1864700.0],["2025-02-14",67.0064,67.2087,66.207,66.2744,2237100.0],["2025-02-18",66.4189,67.3146,66.3707,66.9775,2278900.0],["2025-02-19",66.9775,67.6517,66.9004,67.565,1378900.0],["2025-02-20",67.9021,68.3837,67.488,68.0947,2145300.0],["2025-02-21",67.9695,69.2891,67.9695,68.8556,2150600.0],["2025-02-24",68.8267,69.7995,68.5378,69.4624,2043300.0],["2025-02-25",69.6936,70.6664,69.3565,70.3871,2722200.0],["2025-02-26",69.9729,70.6567,69.8958,70.5026,2869100.0],["2025-02-27",69.8958,70.6471,69.5973,69.6743,2635500.0],["2025-02-28",70.2329,70.6375,69.3854,70.3582,3228100.0],["2025-03-03",70.0307,71.4562,70.0018,71.3309,2409200.0],["2025-03-04",71.6969,72.2941,70.1366,70.1848,2573800.0],["2025-03-05",69.6069,70.3582,69.2987,69.7128,2031900.0],["2025-03-06",69.6551,69.8188,68.6534,69.0001,2224700.0],["2025-03-07",69.0675,70.7531,68.8653,70.3871,3049400.0],["2025-03-10",70.6664,72.1207,70.31,71.2828,2952200.0],["2025-03-11",71.0805,71.4947,69.395,69.4239,3398200.0],["2025-03-12",68.8653,69.3661,68.3259,68.5571,2365000.0],["2025-03-13",68.8749,69.3854,68.4415,69.2313,1609900.0],["2025-03-14",68.9712,70.2041,68.8749,70.0885,1801800.0],["2025-03-17",70.31,71.119,70.0307,70.5604,1786000.0],["2025-03-18",70.0981,70.9168,70.0211,70.7916,1837300.0],["2025-03-19",70.6086,71.2635,70.3582,70.9938,2270100.0],["2025-03-20",71.1383,71.1768,70.493,70.9746,1896900.0],["2025-03-21",71.1287,71.5717,70.3293,70.7916,4949700.0],["2025-03-24",70.7434,71.3984,70.3967,70.4448,3677800.0],["2025-03-25",70.31,70.6086,68.8556,69.3854,2271300.0],["2025-03-26",69.5491,70.8108,69.395,70.6086,1700500.0],["2025-03-27",70.8301,71.0324,70.3389,70.4545,1624400.0],["2025-03-28",71.0613,71.9666,70.3293,71.4465,2717800.0],["2025-03-31",71.7258,72.7371,71.6103,72.3423,3304700.0],["2025-04-01",72.14,72.5253,71.5717,72.3711,2314400.0],["2025-04-02",72.4289,72.6697,71.7258,71.9088,2172000.0],["2025-04-03",72.8816,73.6329,71.9185,72.7275,3543300.0],["2025-04-04",73.5655,73.5655,69.7225,70.0114,4395200.0],["2025-04-07",69.0194,70.2233,67.9021,68.3259,4384700.0],["2025-04-08",69.1446,69.7899,66.8908,67.6036,2986800.0],["2025-04-09",67.1798,69.2891,65.6387,68.5089,4262300.0],["2025-04-10",68.5089,69.5395,67.4398,68.9134,2777200.0],["2025-04-11",68.8364,69.6262,67.1316,69.1735,3467100.0],["2025-04-14",69.3469,71.0324,68.9616,70.8205,2175100.0],["2025-04-15",70.9553,71.2539,70.0018,70.0307,2686000.0],["2025-04-16",70.5893,70.7242,69.212,69.5106,1811100.0],["2025-04-17",69.944,71.2346,69.6069,70.2233,2186700.0],["2025-04-21",70.0596,70.3967,68.8364,69.4432,3544100.0],["2025-04-22",69.9633,71.1094,69.7995,70.9842,3842800.0],["2025-04-23",71.0035,71.0998,69.7899,70.7916,4695100.0],["2025-04-24",70.9264,72.7179,70.753,71.408,5981800.0],["2025-04-25",71.8607,71.8607,69.4143,69.5202,3216600.0],["2025-04-28",69.578,69.9922,69.1639,69.8381,2647700.0],["2025-04-29",69.684,71.0709,69.4046,70.9168,4362500.0],["2025-04-30",71.3117,71.4658,69.7514,70.9361,3799500.0],["2025-05-01",70.7916,71.2635,70.1655,70.2811,2643300.0],["2025-05-02",70.5411,70.8205,69.6454,70.2233,1771900.0],["2025-05-05",69.9729,70.5893,69.5876,70.3485,1871100.0],["2025-05-06",70.233,71.4465,70.0211,70.6664,2958300.0],["2025-05-07",70.5797,71.668,70.5123,71.225,2798600.0],["2025-05-08",70.9361,71.225,69.7803,69.9247,1961800.0],["2025-05-09",70.18,70.2091,69.1416,70.1411,2475700.0],["2025-05-12",69.1125,69.4327,67.7248,68.0062,2472000.0],["2025-05-13",67.8995,68.2682,66.8612,67.1911,3115600.0],["2025-05-14",67.0843,67.3561,65.7064,66.7544,2629100.0],["2025-05-15",67.3949,68.9863,67.0649,68.802,3233500.0],["2025-05-16",68.7632,69.4619,68.6467,69.3551,2410500.0],["2025-05-19",69.1222,69.8985,68.8893,69.8403,1710100.0],["2025-05-20",69.6268,70.2479,69.3842,69.85,1236800.0],["2025-05-21",69.7433,69.9762,68.5497,68.6661,1531600.0],["2025-05-22",68.4332,68.5011,66.9485,67.3075,2191000.0],["2025-05-23",67.851,68.1324,66.6671,67.589,1948100.0],["2025-05-27",67.7928,68.1324,67.4531,67.7442,1933300.0],["2025-05-28",67.5016,67.7636,66.5312,66.7253,1781100.0],["2025-05-29",66.5797,67.5113,66.3468,67.4919,1770800.0],["2025-05-30",67.4531,68.2877,67.0941,68.1518,3560600.0],["2025-06-02",67.7442,68.1712,67.3367,68.1421,2784800.0],["2025-06-03",68.1421,68.9475,67.4434,68.8214,3788800.0],["2025-06-04",68.8505,68.8505,67.5987,67.6569,3966400.0],["2025-06-05",67.6957,67.8801,66.9,67.2881,2387000.0],["2025-06-06",67.4337,68.0354,67.1523,67.9286,4439400.0],["2025-06-09",67.6569,68.0159,67.0164,67.5987,2927900.0],["2025-06-10",67.7151,68.2488,67.4725,68.0742,1603800.0],["2025-06-11",68.0354,68.1809,67.6763,67.9286,1944800.0],["2025-06-12",67.9965,68.7729,67.9286,68.7146,1736900.0],["2025-06-13",68.8311,68.899,68.1809,68.4429,1900300.0],["2025-06-16",68.5303,68.9281,67.1814,67.4822,1965000.0],["2025-06-17",67.5793,67.6278,66.7059,67.0746,2267800.0],["2025-06-18",67.2105,67.3464,66.6865,66.7544,2393200.0],["2025-06-20",66.9194,67.6666,66.7835,67.0067,3506800.0],["2025-06-23",67.3949,67.9092,67.1717,67.8025,2090200.0],["2025-06-24",67.6181,68.2877,67.4822,67.6472,3461900.0],["2025-06-25",67.2493,67.2493,66.3857,66.5409,2583900.0],["2025-06-26",66.6574,67.1911,66.5312,67.1135,2003100.0],["2025-06-27",67.162,67.5502,66.8223,66.9679,2439200.0],["2025-06-30",66.7932,67.2978,66.4342,67.2299,2749600.0],["2025-07-01",67.4725,68.2197,66.7738,68.0548,2246800.0],["2025-07-02",67.8801,68.3168,66.9097,67.6278,2291200.0],["2025-07-03",67.7927,68.5206,67.4337,68.3847,1413300.0],["2025-07-07",67.8995,68.1421,67.2202,67.5696,2990900.0],["2025-07-08",67.0455,67.5501,66.5991,67.3173,1968400.0],["2025-07-09",67.4531,67.8219,66.8223,67.6957,2326600.0],["2025-07-10",67.1911,68.5885,66.8029,68.4526,2288400.0],["2025-07-11",68.0451,68.5691,67.7636,68.2682,1760200.0],["2025-07-14",68.2003,68.8699,68.0936,68.4623,1574000.0],["2025-07-15",68.278,68.5691,67.686,68.2488,2109000.0],["2025-07-16",68.1906,68.734,67.9577,68.5982,1592800.0],["2025-07-17",68.2197,69.0446,68.0839,68.7535,2011500.0],["2025-07-18",69.064,69.9082,68.899,69.7918,1583700.0],["2025-07-21",69.9373,70.374,69.6171,70.112,1305600.0],["2025-07-22",70.3837,71.4221,70.1897,71.4027,1525600.0],["2025-07-23",71.2571,71.3833,70.4808,70.7331,2673800.0],["2025-07-24",70.8398,71.1601,70.4129,70.7331,1905300.0],["2025-07-25",70.6749,71.1018,69.9859,70.6264,2035900.0],["2025-07-28",70.3449,70.4226,69.2193,69.229,1944100.0],["2025-07-29",69.3939,70.2188,69.0543,70.1314,2165600.0],["2025-07-30",70.2188,70.7525,69.8112,70.0344,2505800.0],["2025-07-31",70.015,71.6647,70.015,71.6162,3890000.0],["2025-08-01",71.9558,72.1984,71.3736,71.8879,2926300.0],["2025-08-04",72.1208,72.7224,71.9946,72.4604,2467300.0],["2025-08-05",72.6254,72.7127,71.752,71.9655,2046300.0],["2025-08-06",72.0626,72.5478,71.6841,71.917,1853400.0],["2025-08-07",71.8394,72.6739,71.5579,72.3246,3072200.0],["2025-08-08",72.7087,72.9433,71.5846,71.829,2571400.0],["2025-08-11",71.9463,71.9756,70.8123,71.2815,2404300.0],["2025-08-12",71.3793,71.4477,70.7048,71.174,2583400.0],["2025-08-13",71.2327,71.8192,70.9981,71.8094,1799900.0],["2025-08-14",71.565,71.741,70.695,70.9589,2263300.0],["2025-08-15",70.8905,70.9199,70.3724,70.6755,2491500.0],["2025-08-18",70.783,71.2815,70.4115,70.4115,2067300.0],["2025-08-19",70.4897,71.4282,70.4409,71.3891,2838000.0],["2025-08-20",71.7312,72.4741,71.3109,71.3695,2144400.0],["2025-08-21",71.1936,71.6432,70.9492,71.1447,3325700.0],["2025-08-22",71.3597,71.9951,71.174,71.477,1807200.0],["2025-08-25",71.262,71.477,70.48,70.5973,1461800.0],["2025-08-26",70.6364,71.1447,70.304,70.4702,2494500.0],["2025-08-27",70.5191,70.8808,70.2942,70.5875,1516000.0],["2025-08-28",70.4018,70.7928,69.5024,69.61,1519400.0],["2025-08-29",69.6197,70.2845,69.522,69.9619,1487200.0],["2025-09-02",69.7761,70.1476,69.2092,69.5611,1886500.0],["2025-09-03",69.4047,70.1085,69.4047,69.913,1936800.0],["2025-09-04",70.3236,70.6168,69.6295,69.9325,1560000.0],["2025-09-05",70.1085,70.2747,69.5318,69.9423,1540800.0],["2025-09-08",69.6882,69.7761,68.9355,69.1016,1705500.0],["2025-09-09",68.867,69.5708,68.8182,69.3167,1479500.0],["2025-09-10",69.2874,69.737,68.9452,69.6197,1798600.0],["2025-09-11",69.6979,70.1574,69.3362,70.0596,1618800.0],["2025-09-12",69.825,70.2845,69.5709,70.0694,1911100.0],["2025-09-15",69.9716,70.3822,69.9521,69.9716,2803100.0],["2025-09-16",69.5709,69.8348,68.3489,68.388,2012100.0],["2025-09-17",68.74,69.5415,68.6813,68.7986,1941000.0],["2025-09-18",68.2414,69.0821,68.1925,68.6031,2005300.0],["2025-09-19",68.7595,68.955,68.2512,68.5445,5110600.0],["2025-09-22",68.6911,69.1603,68.5933,68.8573,1964300.0],["2025-09-23",68.6617,70.001,68.5835,69.8837,1706000.0],["2025-09-24",69.8543,70.4115,69.737,70.0499,2015100.0],["2025-09-25",70.3236,70.5973,68.2512,69.3851,4981800.0],["2025-09-26",69.6686,70.2845,69.3754,70.2258,2200400.0],["2025-09-29",70.0987,71.3402,69.7761,71.1349,3034800.0],["2025-09-30",71.3597,71.7899,70.9883,71.6139,1969100.0],["2025-10-01",71.3206,71.7996,70.7048,70.7439,2237700.0],["2025-10-02",70.5777,70.6657,69.7664,70.216,1793700.0],["2025-10-03",70.1671,71.2815,70.1085,70.7146,2808200.0],["2025-10-06",70.871,71.6139,70.7243,71.5748,2910200.0],["2025-10-07",71.6628,72.8847,71.4086,72.1027,2791400.0],["2025-10-08",72.4546,72.5914,71.35,71.5455,1886100.0],["2025-10-09",71.9756,72.1418,71.3695,71.6334,2604800.0],["2025-10-10",71.8876,72.9531,71.5455,72.4252,2161800.0],["2025-10-13",72.0147,72.4741,71.6725,71.8974,1927700.0],["2025-10-14",72.1809,73.2268,71.9463,72.6794,1619800.0],["2025-10-15",72.611,73.7254,72.4057,73.6178,1884800.0],["2025-10-16",73.6569,74.3999,72.9922,73.0704,2070000.0],["2025-10-17",73.1975,73.2952,72.5328,73.0997,1805900.0],["2025-10-20",73.393,73.6178,73.1193,73.4028,2002800.0],["2025-10-21",73.6765,73.6765,72.523,72.8651,1613100.0],["2025-10-22",73.1291,73.9013,72.7087,73.4712,2014400.0],["2025-10-23",73.7449,73.8524,72.7967,72.8847,1619000.0],["2025-10-24",72.9531,73.481,72.611,73.0704,1684100.0],["2025-10-27",72.7967,73.1291,72.3764,72.914,1592400.0],["2025-10-28",72.699,72.8749,71.6139,71.7899,2285300.0],["2025-10-29",71.8387,71.9951,70.5191,70.6657,3758400.0],["2025-10-30",71.2229,72.3666,70.0401,71.565,4015700.0],["2025-10-31",70.9394,72.2786,70.5386,71.8974,3715800.0],["2025-11-03",70.4213,71.3011,69.8446,70.8612,6864200.0],["2025-11-04",70.5777,71.3109,70.3822,71.3011,5959800.0],["2025-11-05",71.3206,71.5846,70.4702,70.9394,2724900.0],["2025-11-06",70.8905,71.5161,70.6364,70.7243,2751200.0],["2025-11-07",70.8652,72.1259,70.7864,72.1259,3008300.0],["2025-11-10",71.4561,73.101,71.4561,72.9434,3147100.0],["2025-11-11",72.8252,73.751,72.8252,73.7116,2052200.0],["2025-11-12",73.7313,73.9283,73.0419,73.8298,2172100.0],["2025-11-13",73.4949,73.7806,72.707,72.8153,2135300.0],["2025-11-14",72.904,73.0813,72.0471,72.8252,1990400.0],["2025-11-17",73.2487,73.426,72.8449,73.3373,1573600.0],["2025-11-18",73.6033,73.9578,73.0714,73.1502,1875400.0],["2025-11-19",73.032,73.032,71.4857,71.8501,2273100.0],["2025-11-20",72.2835,72.904,72.1259,72.3918,1774100.0],["2025-11-21",72.6282,73.1305,72.1554,72.9237,2421700.0],["2025-11-24",73.0419,73.4358,72.2736,73.1798,3652900.0],["2025-11-25",73.5245,73.8594,73.1995,73.6821,2753000.0],["2025-11-26",73.8298,74.1745,73.5934,74.1351,1726600.0],["2025-11-28",73.9972,74.3912,73.9972,74.3026,840800.0],["2025-12-01",73.8987,74.2139,72.0274,72.0569,2723800.0],["2025-12-02",72.2933,72.382,71.4069,71.5448,1635600.0],["2025-12-03",71.8009,71.8994,70.5993,71.1016,1818900.0],["2025-12-04",70.8258,71.3675,69.9394,70.619,1904100.0],["2025-12-05",70.4909,70.7864,69.9689,70.0181,1882700.0],["2025-12-08",70.0674,70.2348,69.2499,69.4567,1682900.0],["2025-12-09",69.7128,70.2151,69.2302,69.3681,1511200.0],["2025-12-10",69.3681,69.5848,68.915,68.9544,1832300.0],["2025-12-11",68.9052,69.5848,68.2847,68.6885,2724700.0],["2025-12-12",68.6984,69.3287,68.5408,68.787,2347200.0],["2025-12-15",69.2007,69.7424,68.8559,69.6931,1982200.0],["2025-12-16",70.0083,70.0575,68.8264,68.8559,2419500.0],["2025-12-17",68.8362,69.3287,68.7673,69.2007,2631800.0],["2025-12-18",69.3484,69.7128,69.1908,69.5454,2752700.0],["2025-12-19",69.4863,69.6242,68.1074,68.1271,4796600.0],["2025-12-22",67.9695,68.8067,67.7824,68.7181,2055100.0],["2025-12-23",68.6491,69.2007,68.4817,68.9643,2399700.0],["2025-12-24",69.0431,69.1613,68.7378,69.0529,719500.0],["2025-12-26",68.9446,69.1317,68.6688,68.9052,1244600.0],["2025-12-29",69.0923,69.5158,69.0234,69.0726,2223600.0],["2025-12-30",69.2007,69.634,69.0234,69.3583,1027400.0],["2025-12-31",69.309,69.4174,68.8461,68.8756,1064200.0],["2026-01-02",68.8559,69.8409,68.4127,69.3583,3128200.0],["2026-01-05",69.112,69.1416,67.6051,68.4226,2794200.0],["2026-01-06",68.5802,69.4075,68.4718,69.3189,2244600.0],["2026-01-07",69.8704,69.9197,68.2945,68.5112,1869500.0],["2026-01-08",68.5309,69.5552,68.5309,68.7969,3097900.0],["2026-01-09",68.7377,69.4961,68.6885,68.9347,3028100.0],["2026-01-12",69.0628,69.5158,68.5506,68.7969,2670200.0],["2026-01-13",68.6097,69.5454,68.3832,69.4961,2781100.0],["2026-01-14",69.6045,70.2053,69.2204,69.8507,3498000.0],["2026-01-15",70.028,70.3235,69.634,70.2053,2697600.0],["2026-01-16",69.8507,70.7864,69.7128,70.5993,3184900.0],["2026-01-20",70.3038,70.6288,69.703,70.2742,2701200.0],["2026-01-21",70.7371,71.0326,70.2644,70.6091,2785600.0],["2026-01-22",70.4712,70.8553,69.7522,69.9,2286500.0],["2026-01-23",69.8212,69.9788,68.9741,69.634,3946600.0],["2026-01-26",70.156,70.6977,69.8015,70.4515,2352100.0],["2026-01-27",70.422,71.0326,70.1954,70.9538,2326000.0],["2026-01-28",70.9341,71.397,70.5303,70.7175,2599200.0],["2026-01-29",70.875,71.6039,69.2499,69.831,6988100.0],["2026-01-30",69.7522,70.4417,69.2204,70.4121,3931100.0],["2026-02-02",70.8947,70.8947,69.2302,69.4863,3057100.0],["2026-02-03",69.4863,70.8947,69.4863,70.7175,2565700.0],["2026-02-04",70.9144,71.6531,70.3136,70.5205,3600800.0],["2026-02-05",71.4758,73.0517,70.4417,71.7615,5310000.0],["2026-02-06",72.4115,72.7661,71.0425,71.7418,3471800.0],["2026-02-09",71.3478,71.8501,70.619,71.7221,2810900.0],["2026-02-10",71.8994,73.1404,71.466,72.638,2816500.0],["2026-02-11",72.638,73.4457,72.2342,73.3964,3089700.0],["2026-02-12",73.6624,74.47,73.357,73.6033,4716800.0],["2026-02-13",73.5343,75.6224,73.4063,75.583,4166300.0],["2026-02-17",75.9898,76.6844,75.3448,75.454,3086800.0],["2026-02-18",75.6921,75.841,74.4121,74.5311,3295600.0],["2026-02-19",75.0174,75.9005,74.6998,75.2654,4435100.0],["2026-02-20",75.8509,75.8707,74.6204,75.2754,4349800.0],["2026-02-23",75.6326,76.2379,75.4044,75.712,4261500.0],["2026-02-24",75.6326,76.1883,75.0273,76.1883,3848600.0],["2026-02-25",75.9402,76.228,75.1166,75.9997,2505500.0],["2026-02-26",76.3371,76.7737,76.1982,76.4562,3548700.0],["2026-02-27",76.6447,77.7065,76.5058,77.4683,4608200.0],["2026-03-02",77.4386,77.8652,77.1806,77.4782,2524900.0],["2026-03-03",76.6447,77.6469,75.4937,77.2004,2697600.0],["2026-03-04",77.4981,77.8454,76.4562,77.5179,3062300.0],["2026-03-05",76.9027,77.0119,76.1287,76.605,3655900.0],["2026-03-06",75.7318,76.8432,75.3547,76.5653,3213600.0],["2026-03-09",76.7142,76.863,75.6624,76.6447,2869200.0],["2026-03-10",76.099,76.734,75.7616,75.841,2869700.0],["2026-03-11",75.7913,76.0791,75.0769,75.2555,2474500.0],["2026-03-12",76.605,76.8928,75.325,76.1883,1928900.0],["2026-03-13",77.0019,77.637,76.6447,77.2302,1883000.0],["2026-03-16",77.8553,77.8553,77.2302,77.6668,1693800.0],["2026-03-17",77.9942,78.2721,77.5973,77.6866,1948500.0],["2026-03-18",77.6767,77.6767,76.5157,76.8829,2081900.0],["2026-03-19",76.8432,77.1508,75.9303,76.8531,3096800.0],["2026-03-20",76.8432,76.9722,73.6182,73.8465,4728600.0],["2026-03-23",74.4914,74.809,73.7373,74.0449,2361600.0],["2026-03-24",73.8266,75.5334,73.6877,74.7594,2885100.0],["2026-03-25",75.4143,75.6127,74.7395,74.8586,1966700.0],["2026-03-26",74.7991,75.8608,74.5014,75.7417,2118100.0],["2026-03-27",75.7417,76.5852,75.4242,75.6227,2695600.0],["2026-03-30",76.7043,77.121,76.0493,76.615,2645000.0],["2026-03-31",76.8928,77.0615,75.8013,76.9821,4415200.0],["2026-04-01",76.476,77.5477,76.476,77.3195,3339200.0],["2026-04-02",77.7164,78.2622,77.2203,77.9744,2193000.0],["2026-04-06",77.637,78.3019,77.4683,77.7263,2102000.0],["2026-04-07",77.6966,78.5896,77.5973,77.9843,1999100.0],["2026-04-08",77.4485,78.2324,76.9424,78.2125,2630900.0],["2026-04-09",77.4187,79.7407,77.4187,79.3239,3820800.0],["2026-04-10",79.3239,79.5819,78.5598,78.7682,2157400.0],["2026-04-13",78.7087,78.7285,77.2004,77.8454,2429100.0],["2026-04-14",77.6668,78.2721,76.8729,78.2125,2922400.0],["2026-04-15",77.895,78.0141,76.8333,76.8829,2927700.0],["2026-04-16",76.8233,77.5378,76.4463,77.508,3143300.0],["2026-04-17",76.9226,77.2103,75.9898,77.1508,2439400.0],["2026-04-20",77.2004,77.6966,76.3073,76.4463,1952600.0],["2026-04-21",76.7043,76.8829,74.799,74.9975,2382200.0],["2026-04-22",75.5234,75.9898,74.0548,74.4021,2581400.0],["2026-04-23",74.9975,76.089,74.809,76.0295,3607700.0],["2026-04-24",75.8906,76.1585,75.2754,75.6822,3292500.0],["2026-04-27",75.9204,76.1783,75.3746,75.4639,3691700.0],["2026-04-28",76.5951,76.6447,74.8189,75.3349,5011400.0],["2026-04-29",74.7991,75.1464,73.9258,74.1541,3463200.0],["2026-04-30",74.5311,76.2577,74.5014,76.1486,3623000.0],["2026-05-01",76.0493,76.5852,75.3845,75.444,3278700.0],["2026-05-04",74.9777,75.841,74.5113,75.1067,2919000.0],["2026-05-05",75.2059,75.4341,74.2731,74.3525,2318500.0],["2026-05-06",74.0846,74.422,73.3801,73.4793,3178800.0],["2026-05-07",73.2808,73.648,72.8442,73.39,3132300.0],["2026-05-08",73.61,73.88,72.49,72.61,2307100.0],["2026-05-11",73.03,73.45,72.77,73.19,2314500.0],["2026-05-12",72.78,73.61,72.52,73.31,2265700.0],["2026-05-13",72.85,72.99,72.24,72.81,2085600.0],["2026-05-14",72.57,73.31,72.55,73.26,2165500.0],["2026-05-15",72.85,73.18,71.53,71.64,1985200.0],["2026-05-18",72.22,72.77,71.85,72.13,2782100.0],["2026-05-19",72.3,73.44,71.97,73.31,2724100.0],["2026-05-20",73.49,73.73,72.72,72.95,2188600.0],["2026-05-21",72.93,73.7,72.73,73.64,2190700.0],["2026-05-22",73.83,74.73,73.66,74.53,2153900.0],["2026-05-26",74.63,74.75,74.17,74.2,2017400.0],["2026-05-27",75.0,75.0,73.8,74.22,2058300.0],["2026-05-28",74.3,74.44,72.93,73.17,2582900.0],["2026-05-29",73.59,73.59,72.17,72.57,5780300.0],["2026-06-01",72.03,72.31,70.57,70.58,2313200.0],["2026-06-02",71.02,71.91,70.83,71.85,3289100.0],["2026-06-03",71.99,73.04,70.2,70.22,6752300.0],["2026-06-04",69.5,70.65,68.84,70.36,4865200.0],["2026-06-05",70.8,72.58,70.59,72.04,4707800.0],["2026-06-08",71.99,72.19,70.91,70.91,3653700.0],["2026-06-09",71.21,72.72,71.06,72.63,5456500.0],["2026-06-10",73.2,73.75,72.59,73.46,4565100.0],["2026-06-11",73.8,74.39,72.73,72.85,4452700.0],["2026-06-12",73.16,73.71,72.96,73.57,2482400.0],["2026-06-15",73.14,74.27,72.98,73.65,2985400.0],["2026-06-16",73.63,74.7,73.63,74.03,2197500.0],["2026-06-17",73.55,74.27,72.74,73.31,2219400.0],["2026-06-18",73.48,74.29,73.15,73.38,4839400.0],["2026-06-22",73.15,74.64,73.11,73.8,3730000.0],["2026-06-23",74.25,75.43,73.81,75.33,3742500.0],["2026-06-24",75.58,76.66,75.45,76.49,3771900.0],["2026-06-25",75.56,77.72,75.56,77.1,4235600.0],["2026-06-26",77.73,78.87,77.3,78.81,4116400.0],["2026-06-29",78.35,78.69,77.46,77.93,3295300.0],["2026-06-30",77.33,77.8,76.47,76.5,3416200.0],["2026-07-01",76.41,77.05,75.77,75.92,4382500.0],["2026-07-02",76.56,77.76,76.11,77.73,1904700.0],["2026-07-06",78.51,78.51,76.22,76.29,1977106.49016],["2026-07-07",77,78.42,76.82,77.02,3010564.558738],["2026-07-08",77.13,77.14,75.965,76.19,4265486.027837],["2026-07-09",76.07,76.53,74.73,75,3647171.786492],["2026-07-10",75.06,75.62,74.99,75.4,2283747.508317],["2026-07-13",75.59,76.27,75.075,75.75,2336050.649364],["2026-07-14",75.9,76.36,74.95,75.08,2333729.606961],["2026-07-15",75.34,75.34,73.835,74.02,2662673.839396],["2026-07-16",74.01,75.16,73.82,74.39,4225424.375389],["2026-07-17",75,75.9,73.415,73.65,3720645.736558],["2026-07-20",73.9,74.32,72.57,72.88,2775501.383027],["2026-07-21",72.55,72.805,71.77,72.5,5127616.325039],["2026-07-22",73.26,74.02,72.875,73.98,4079683.855047],["2026-07-23",73.1,74.45,73.055,74.15,4449282.520833],["2026-07-24",74.52,75.45,74.37,74.7,4168569.304452],["2026-07-27",74.33,75.2,73.9,74.27,3895051.042144],["2026-07-28",74.92,76.39,74.37,74.37,4401580.644235],["2026-07-29",74.45,75.14,73.89,74.36,3850348.016997],["2026-07-30",73.63,74.46,71.975,72.26,3900576.589586],["2026-07-31",72.1,72.56,71.54,71.99,4537070.095694]]}