{"t":"CPB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.6163,0.6331,0.6163,0.6331,268800.0],["1973-02-22",0.6331,0.6451,0.6331,0.6427,208000.0],["1973-02-23",0.6427,0.6427,0.6379,0.6427,390400.0],["1973-02-26",0.6427,0.6475,0.6379,0.6379,403200.0],["1973-02-27",0.6379,0.6427,0.6379,0.6379,64000.0],["1973-02-28",0.6379,0.6403,0.6379,0.6379,89600.0],["1973-03-01",0.6379,0.6427,0.6235,0.6235,176000.0],["1973-03-02",0.6187,0.6187,0.6043,0.6139,150400.0],["1973-03-05",0.6139,0.6139,0.5899,0.5947,65600.0],["1973-03-06",0.5947,0.6067,0.5947,0.6067,52800.0],["1973-03-07",0.6067,0.6139,0.6067,0.6139,124800.0],["1973-03-08",0.6139,0.6139,0.6043,0.6043,25600.0],["1973-03-09",0.6043,0.6043,0.5971,0.6043,132800.0],["1973-03-12",0.6043,0.6139,0.6043,0.6091,48000.0],["1973-03-13",0.6091,0.6331,0.6067,0.6283,142400.0],["1973-03-14",0.6283,0.6379,0.6187,0.6235,451200.0],["1973-03-15",0.6235,0.6259,0.6211,0.6235,200000.0],["1973-03-16",0.6235,0.6259,0.6211,0.6235,105600.0],["1973-03-19",0.6235,0.6235,0.6091,0.6139,105600.0],["1973-03-20",0.6139,0.6163,0.6115,0.6163,94400.0],["1973-03-21",0.6163,0.6211,0.6163,0.6187,185600.0],["1973-03-22",0.6187,0.6187,0.6115,0.6115,148800.0],["1973-03-23",0.6043,0.6043,0.5971,0.5971,142400.0],["1973-03-26",0.5971,0.6019,0.5899,0.5899,70400.0],["1973-03-27",0.5899,0.5995,0.5851,0.5851,52800.0],["1973-03-28",0.5851,0.5875,0.5803,0.5875,65600.0],["1973-03-29",0.5923,0.6043,0.5923,0.5995,212800.0],["1973-03-30",0.5995,0.6091,0.5971,0.6091,22400.0],["1973-04-02",0.6139,0.6307,0.6139,0.6259,156800.0],["1973-04-03",0.6259,0.6283,0.6091,0.6139,105600.0],["1973-04-04",0.6196,0.6196,0.6027,0.6196,121600.0],["1973-04-05",0.6172,0.6172,0.6099,0.6172,75200.0],["1973-04-06",0.6172,0.622,0.6172,0.6196,65600.0],["1973-04-09",0.6196,0.6245,0.6196,0.622,120000.0],["1973-04-10",0.6245,0.6438,0.6245,0.6438,467200.0],["1973-04-11",0.6438,0.6487,0.639,0.639,107200.0],["1973-04-12",0.639,0.6462,0.639,0.6438,68800.0],["1973-04-13",0.6438,0.6535,0.6414,0.6487,222400.0],["1973-04-16",0.6487,0.6487,0.6438,0.6462,91200.0],["1973-04-17",0.6462,0.6535,0.6293,0.6487,145600.0],["1973-04-18",0.6487,0.6583,0.6438,0.6583,97600.0],["1973-04-19",0.6583,0.6632,0.6559,0.6583,84800.0],["1973-04-23",0.6583,0.668,0.6583,0.6583,224000.0],["1973-04-24",0.6559,0.6559,0.639,0.6438,57600.0],["1973-04-25",0.639,0.639,0.622,0.6245,52800.0],["1973-04-26",0.6245,0.6293,0.6196,0.6293,73600.0],["1973-04-27",0.6293,0.6293,0.6196,0.6196,40000.0],["1973-04-30",0.6148,0.6148,0.5881,0.5978,73600.0],["1973-05-01",0.5906,0.5906,0.5809,0.5857,75200.0],["1973-05-02",0.5857,0.5906,0.5809,0.5906,65600.0],["1973-05-03",0.5906,0.6245,0.5857,0.6196,81600.0],["1973-05-04",0.6245,0.6341,0.6245,0.6341,184000.0],["1973-05-07",0.6341,0.639,0.6293,0.6317,38400.0],["1973-05-08",0.6317,0.6366,0.6293,0.6317,30400.0],["1973-05-09",0.6317,0.6341,0.6245,0.6269,83200.0],["1973-05-10",0.6269,0.6293,0.6196,0.622,64000.0],["1973-05-11",0.622,0.6245,0.6148,0.6245,51200.0],["1973-05-14",0.6196,0.6196,0.5881,0.593,121600.0],["1973-05-15",0.5857,0.5857,0.5615,0.5664,188800.0],["1973-05-16",0.5664,0.5688,0.5518,0.5518,81600.0],["1973-05-17",0.5615,0.576,0.5615,0.5664,219200.0],["1973-05-18",0.5664,0.5712,0.5639,0.5712,424000.0],["1973-05-21",0.5712,0.5712,0.5664,0.5712,92800.0],["1973-05-22",0.5712,0.5978,0.5712,0.5954,196800.0],["1973-05-23",0.5954,0.6196,0.5954,0.6148,174400.0],["1973-05-24",0.6123,0.6123,0.6002,0.6002,72000.0],["1973-05-25",0.6002,0.6196,0.6002,0.6172,72000.0],["1973-05-29",0.6172,0.622,0.6172,0.6196,238400.0],["1973-05-30",0.6196,0.622,0.6172,0.6196,144000.0],["1973-05-31",0.6172,0.6172,0.6051,0.6099,48000.0],["1973-06-01",0.6099,0.6123,0.6002,0.6075,43200.0],["1973-06-04",0.6075,0.6148,0.5906,0.5906,92800.0],["1973-06-05",0.5906,0.6002,0.5857,0.6002,51200.0],["1973-06-06",0.6002,0.6051,0.5906,0.5978,64000.0],["1973-06-07",0.5978,0.6245,0.5978,0.6172,110400.0],["1973-06-08",0.6172,0.6269,0.6099,0.6245,147200.0],["1973-06-11",0.6245,0.6341,0.6245,0.6341,51200.0],["1973-06-12",0.6341,0.6366,0.6245,0.6366,126400.0],["1973-06-13",0.6366,0.639,0.6341,0.6366,43200.0],["1973-06-14",0.6341,0.6341,0.5954,0.6002,203200.0],["1973-06-15",0.593,0.593,0.5833,0.5833,120000.0],["1973-06-18",0.5833,0.5857,0.5785,0.5833,75200.0],["1973-06-19",0.5833,0.5833,0.5736,0.576,49600.0],["1973-06-20",0.5712,0.5712,0.5615,0.5712,120000.0],["1973-06-21",0.5639,0.5639,0.5567,0.5615,76800.0],["1973-06-22",0.5664,0.5785,0.5664,0.5785,131200.0],["1973-06-25",0.5809,0.5881,0.5809,0.5809,86400.0],["1973-06-26",0.576,0.576,0.5712,0.5712,60800.0],["1973-06-27",0.5712,0.5736,0.5688,0.5712,51200.0],["1973-06-28",0.5712,0.5785,0.5664,0.5785,48000.0],["1973-06-29",0.5785,0.5833,0.5615,0.5639,371200.0],["1973-07-02",0.5639,0.5639,0.5518,0.5518,230400.0],["1973-07-03",0.5518,0.5615,0.547,0.547,116800.0],["1973-07-05",0.5397,0.5397,0.5276,0.5349,105600.0],["1973-07-06",0.5349,0.5397,0.5325,0.5397,38400.0],["1973-07-09",0.5373,0.5373,0.5325,0.5373,73600.0],["1973-07-10",0.5397,0.5518,0.5397,0.547,94400.0],["1973-07-11",0.547,0.5543,0.5446,0.5543,51200.0],["1973-07-12",0.5543,0.5664,0.5494,0.5639,94400.0],["1973-07-13",0.5688,0.5785,0.5688,0.5785,41600.0],["1973-07-16",0.5785,0.5809,0.5736,0.5785,38400.0],["1973-07-17",0.5785,0.5857,0.5785,0.5785,52800.0],["1973-07-18",0.5785,0.5954,0.5785,0.5954,56000.0],["1973-07-19",0.5954,0.6099,0.5954,0.6099,80000.0],["1973-07-20",0.6099,0.6099,0.6051,0.6099,184000.0],["1973-07-23",0.6099,0.6148,0.6051,0.6148,48000.0],["1973-07-24",0.6148,0.6196,0.6075,0.6196,113600.0],["1973-07-25",0.6196,0.6245,0.6124,0.6196,97600.0],["1973-07-26",0.6196,0.622,0.6172,0.6196,126400.0],["1973-07-27",0.6196,0.6196,0.6075,0.6075,112000.0],["1973-07-30",0.6051,0.6051,0.6027,0.6051,8000.0],["1973-07-31",0.6051,0.6075,0.6027,0.6051,38400.0],["1973-08-01",0.6027,0.6027,0.5906,0.5954,118400.0],["1973-08-02",0.5906,0.5906,0.5833,0.5906,33600.0],["1973-08-03",0.5906,0.5954,0.5857,0.593,104000.0],["1973-08-06",0.5881,0.5881,0.5833,0.5833,40000.0],["1973-08-07",0.5833,0.5881,0.576,0.576,57600.0],["1973-08-08",0.576,0.5857,0.5712,0.5833,25600.0],["1973-08-09",0.5833,0.5833,0.5664,0.5664,232000.0],["1973-08-10",0.5664,0.5688,0.5446,0.5494,35200.0],["1973-08-13",0.547,0.547,0.5422,0.5446,30400.0],["1973-08-14",0.5518,0.5639,0.5518,0.5615,105600.0],["1973-08-15",0.5615,0.5712,0.5615,0.5615,56000.0],["1973-08-16",0.5591,0.5591,0.5373,0.5373,108800.0],["1973-08-17",0.547,0.5615,0.547,0.5615,184000.0],["1973-08-20",0.5615,0.5639,0.5567,0.5615,52800.0],["1973-08-21",0.5615,0.5615,0.5567,0.5591,44800.0],["1973-08-22",0.5543,0.5543,0.5397,0.5397,224000.0],["1973-08-23",0.5422,0.5494,0.5422,0.547,60800.0],["1973-08-24",0.547,0.547,0.5446,0.547,102400.0],["1973-08-27",0.547,0.5494,0.5422,0.547,264000.0],["1973-08-28",0.5494,0.5615,0.5494,0.5615,17600.0],["1973-08-29",0.5615,0.576,0.5567,0.576,28800.0],["1973-08-30",0.576,0.5785,0.5688,0.576,83200.0],["1973-08-31",0.576,0.5785,0.5712,0.5712,60800.0],["1973-09-04",0.5712,0.5809,0.5712,0.5809,51200.0],["1973-09-05",0.5809,0.5809,0.5712,0.5809,156800.0],["1973-09-06",0.5785,0.5785,0.5736,0.576,41600.0],["1973-09-07",0.576,0.5809,0.5712,0.576,73600.0],["1973-09-10",0.576,0.5785,0.5712,0.5712,35200.0],["1973-09-11",0.5712,0.5785,0.5712,0.5736,54400.0],["1973-09-12",0.5736,0.5785,0.5639,0.5639,36800.0],["1973-09-13",0.5639,0.5664,0.5567,0.5615,216000.0],["1973-09-14",0.5615,0.5664,0.5567,0.5664,131200.0],["1973-09-17",0.5664,0.5664,0.5591,0.5591,161600.0],["1973-09-18",0.5591,0.5664,0.5518,0.5591,104000.0],["1973-09-19",0.5591,0.5639,0.5591,0.5615,374400.0],["1973-09-20",0.5615,0.5712,0.5615,0.5664,177600.0],["1973-09-21",0.5664,0.5664,0.5567,0.5615,102400.0],["1973-09-24",0.5688,0.5809,0.5688,0.5809,150400.0],["1973-09-25",0.5809,0.6002,0.5809,0.5954,630400.0],["1973-09-26",0.5954,0.6099,0.5954,0.6099,84800.0],["1973-09-27",0.6099,0.6196,0.6099,0.6172,297600.0],["1973-09-28",0.622,0.6341,0.622,0.6293,142400.0],["1973-10-01",0.6293,0.6341,0.622,0.622,78400.0],["1973-10-02",0.622,0.6245,0.6196,0.622,40000.0],["1973-10-03",0.6293,0.6438,0.6293,0.6341,627200.0],["1973-10-04",0.6341,0.639,0.6245,0.6245,49600.0],["1973-10-05",0.6196,0.6196,0.6148,0.6196,126400.0],["1973-10-08",0.6196,0.6196,0.6099,0.6196,100800.0],["1973-10-09",0.6196,0.6245,0.6172,0.622,164800.0],["1973-10-10",0.6196,0.6196,0.6148,0.6148,118400.0],["1973-10-11",0.6148,0.6245,0.6123,0.6148,65600.0],["1973-10-12",0.6148,0.6269,0.6123,0.622,120000.0],["1973-10-15",0.622,0.6245,0.6172,0.6196,28800.0],["1973-10-16",0.6172,0.6172,0.6123,0.6148,49600.0],["1973-10-17",0.6148,0.622,0.6123,0.6172,113600.0],["1973-10-18",0.6172,0.6172,0.6123,0.6148,40000.0],["1973-10-19",0.6148,0.6269,0.6148,0.6269,185600.0],["1973-10-22",0.6245,0.6245,0.6172,0.6196,40000.0],["1973-10-23",0.6172,0.6172,0.6099,0.6123,148800.0],["1973-10-24",0.6124,0.6172,0.6099,0.6099,256000.0],["1973-10-25",0.6099,0.6196,0.6051,0.6148,108800.0],["1973-10-26",0.6148,0.6293,0.6123,0.622,116800.0],["1973-10-29",0.622,0.6293,0.622,0.6293,105600.0],["1973-10-30",0.6293,0.6293,0.6196,0.6196,225600.0],["1973-10-31",0.6196,0.639,0.6124,0.6245,152000.0],["1973-11-01",0.622,0.622,0.6172,0.6172,54400.0],["1973-11-02",0.6172,0.6196,0.6123,0.6148,110400.0],["1973-11-05",0.6148,0.6172,0.6099,0.6099,75200.0],["1973-11-06",0.6099,0.6172,0.6099,0.6123,27200.0],["1973-11-07",0.6123,0.6172,0.6099,0.6123,70400.0],["1973-11-08",0.6123,0.6196,0.6099,0.6172,195200.0],["1973-11-09",0.6172,0.6196,0.6123,0.6172,49600.0],["1973-11-12",0.6172,0.6172,0.6123,0.6148,70400.0],["1973-11-13",0.6148,0.6148,0.6099,0.6123,41600.0],["1973-11-14",0.6123,0.6148,0.6002,0.6002,75200.0],["1973-11-15",0.5978,0.5978,0.5664,0.5785,72000.0],["1973-11-16",0.5833,0.593,0.5833,0.5881,22400.0],["1973-11-19",0.5881,0.5906,0.5857,0.5881,27200.0],["1973-11-20",0.5881,0.5881,0.5785,0.5881,91200.0],["1973-11-21",0.5881,0.6148,0.5857,0.6099,131200.0],["1973-11-23",0.6123,0.6196,0.6123,0.6148,65600.0],["1973-11-26",0.6148,0.6172,0.6051,0.6051,72000.0],["1973-11-27",0.6051,0.6051,0.5954,0.6002,123200.0],["1973-11-28",0.6002,0.6027,0.6002,0.6002,51200.0],["1973-11-29",0.5906,0.5906,0.5809,0.5809,97600.0],["1973-11-30",0.5809,0.5809,0.5712,0.5809,76800.0],["1973-12-03",0.576,0.576,0.5712,0.5736,32000.0],["1973-12-04",0.5736,0.5785,0.5567,0.5567,128000.0],["1973-12-05",0.5543,0.5543,0.5446,0.5543,164800.0],["1973-12-06",0.5543,0.5785,0.5446,0.5736,116800.0],["1973-12-07",0.5785,0.5906,0.5785,0.5857,60800.0],["1973-12-10",0.5857,0.6027,0.5809,0.5857,348800.0],["1973-12-11",0.5809,0.5809,0.5736,0.576,155200.0],["1973-12-12",0.576,0.5785,0.5712,0.576,48000.0],["1973-12-13",0.5736,0.5736,0.5518,0.5543,27200.0],["1973-12-14",0.5543,0.5736,0.5543,0.5736,91200.0],["1973-12-17",0.5736,0.5833,0.5736,0.5736,43200.0],["1973-12-18",0.5736,0.5785,0.5712,0.5736,339200.0],["1973-12-19",0.5736,0.576,0.5664,0.5664,134400.0],["1973-12-20",0.5664,0.5712,0.5615,0.5664,128000.0],["1973-12-21",0.5664,0.5712,0.5567,0.5567,108800.0],["1973-12-24",0.5567,0.5664,0.5567,0.5664,20800.0],["1973-12-26",0.5712,0.5857,0.5712,0.5857,123200.0],["1973-12-27",0.5857,0.5881,0.5833,0.5881,22400.0],["1973-12-28",0.5881,0.5906,0.5809,0.5857,73600.0],["1973-12-31",0.5857,0.5857,0.5736,0.5809,30400.0],["1974-01-02",0.5809,0.5833,0.576,0.5785,20800.0],["1974-01-03",0.5857,0.6099,0.5857,0.6099,136000.0],["1974-01-04",0.6099,0.6196,0.6099,0.6148,272000.0],["1974-01-07",0.6148,0.6196,0.6123,0.6148,275200.0],["1974-01-08",0.6148,0.6172,0.6099,0.6123,121600.0],["1974-01-09",0.6123,0.6123,0.6002,0.6075,118400.0],["1974-01-10",0.6075,0.6124,0.6002,0.6099,232000.0],["1974-01-11",0.6099,0.6245,0.6027,0.622,169600.0],["1974-01-14",0.622,0.6293,0.622,0.6245,116800.0],["1974-01-15",0.6245,0.639,0.6245,0.6293,182400.0],["1974-01-16",0.6293,0.639,0.6245,0.6317,320000.0],["1974-01-17",0.6414,0.6729,0.6414,0.6729,276800.0],["1974-01-18",0.6729,0.6729,0.6438,0.6535,286400.0],["1974-01-21",0.6511,0.6511,0.6366,0.639,145600.0],["1974-01-22",0.639,0.6438,0.6341,0.639,40000.0],["1974-01-23",0.639,0.6462,0.639,0.6462,179200.0],["1974-01-24",0.6462,0.6462,0.6341,0.6462,75200.0],["1974-01-25",0.6462,0.6583,0.6438,0.6583,238400.0],["1974-01-28",0.6583,0.6632,0.6535,0.6632,464000.0],["1974-01-29",0.6632,0.6632,0.6535,0.6608,219200.0],["1974-01-30",0.6608,0.668,0.6583,0.6656,268800.0],["1974-01-31",0.6656,0.668,0.6559,0.6559,139200.0],["1974-02-01",0.6535,0.6535,0.639,0.639,132800.0],["1974-02-04",0.639,0.6438,0.6341,0.6438,150400.0],["1974-02-05",0.6438,0.6462,0.639,0.6462,100800.0],["1974-02-06",0.6487,0.6535,0.6487,0.6535,195200.0],["1974-02-07",0.6535,0.6608,0.6511,0.6559,180800.0],["1974-02-08",0.6559,0.6632,0.6535,0.6608,65600.0],["1974-02-11",0.6608,0.6632,0.6535,0.6559,193600.0],["1974-02-12",0.6559,0.6729,0.6559,0.6729,182400.0],["1974-02-13",0.6729,0.6777,0.6656,0.6729,153600.0],["1974-02-14",0.6729,0.6777,0.6704,0.6729,67200.0],["1974-02-15",0.6729,0.6801,0.6704,0.6704,140800.0],["1974-02-19",0.6704,0.6729,0.6632,0.6656,83200.0],["1974-02-20",0.6656,0.685,0.6656,0.6801,100800.0],["1974-02-21",0.6801,0.6874,0.6729,0.6753,195200.0],["1974-02-22",0.6753,0.6898,0.668,0.6898,308800.0],["1974-02-25",0.6874,0.6874,0.6801,0.6825,75200.0],["1974-02-26",0.6825,0.6946,0.6825,0.6898,83200.0],["1974-02-27",0.6971,0.7067,0.6971,0.6971,137600.0],["1974-02-28",0.6971,0.7043,0.6971,0.6995,75200.0],["1974-03-01",0.6971,0.6971,0.6874,0.6874,81600.0],["1974-03-04",0.6874,0.6971,0.6825,0.6971,97600.0],["1974-03-05",0.6971,0.7067,0.6922,0.6995,123200.0],["1974-03-06",0.7043,0.7116,0.7043,0.7116,139200.0],["1974-03-07",0.7092,0.7092,0.7019,0.7043,144000.0],["1974-03-08",0.7043,0.714,0.7043,0.7092,176000.0],["1974-03-11",0.7092,0.714,0.7043,0.7116,116800.0],["1974-03-12",0.7116,0.714,0.7067,0.7092,150400.0],["1974-03-13",0.7092,0.7188,0.7067,0.7164,195200.0],["1974-03-14",0.7164,0.7213,0.7116,0.7164,102400.0],["1974-03-15",0.7164,0.7237,0.7067,0.7237,76800.0],["1974-03-18",0.7237,0.7237,0.7092,0.7092,108800.0],["1974-03-19",0.7092,0.7092,0.6971,0.7043,43200.0],["1974-03-20",0.7043,0.7043,0.6922,0.6922,68800.0],["1974-03-21",0.6922,0.6995,0.6922,0.6971,81600.0],["1974-03-22",0.6971,0.6971,0.6898,0.6922,121600.0],["1974-03-25",0.6922,0.6922,0.6825,0.6922,14400.0],["1974-03-26",0.6922,0.6946,0.6874,0.6898,44800.0],["1974-03-27",0.6874,0.6874,0.668,0.668,100800.0],["1974-03-28",0.6632,0.6632,0.6438,0.6462,188800.0],["1974-03-29",0.6414,0.6414,0.6341,0.639,73600.0],["1974-04-01",0.639,0.6438,0.6341,0.639,30400.0],["1974-04-02",0.639,0.639,0.6293,0.639,500800.0],["1974-04-03",0.639,0.668,0.6341,0.6656,44800.0],["1974-04-04",0.6656,0.6656,0.6583,0.6583,145600.0],["1974-04-05",0.6583,0.6632,0.6559,0.6583,142400.0],["1974-04-08",0.6583,0.6632,0.6583,0.6632,60800.0],["1974-04-09",0.668,0.6801,0.668,0.6801,68800.0],["1974-04-10",0.6801,0.6922,0.6801,0.685,100800.0],["1974-04-11",0.685,0.6922,0.6825,0.6825,110400.0],["1974-04-15",0.6825,0.6874,0.6825,0.6825,46400.0],["1974-04-16",0.6825,0.6971,0.6825,0.6922,161600.0],["1974-04-17",0.6946,0.714,0.6946,0.7116,203200.0],["1974-04-18",0.7116,0.7164,0.7116,0.7116,196800.0],["1974-04-19",0.7116,0.7116,0.7043,0.7067,75200.0],["1974-04-22",0.7067,0.7116,0.6971,0.7067,94400.0],["1974-04-23",0.7067,0.7116,0.6971,0.7019,67200.0],["1974-04-24",0.7019,0.7019,0.6946,0.6946,54400.0],["1974-04-25",0.6922,0.6922,0.6777,0.6801,388800.0],["1974-04-26",0.6801,0.685,0.6729,0.6801,155200.0],["1974-04-29",0.6801,0.6898,0.6777,0.6898,51200.0],["1974-04-30",0.6898,0.6971,0.685,0.6922,78400.0],["1974-05-01",0.6922,0.7067,0.6898,0.7067,62400.0],["1974-05-02",0.7067,0.7092,0.7019,0.7043,44800.0],["1974-05-03",0.7043,0.7067,0.6946,0.7019,121600.0],["1974-05-06",0.7019,0.7043,0.6971,0.7019,62400.0],["1974-05-07",0.7019,0.7116,0.6995,0.7067,104000.0],["1974-05-08",0.7043,0.7043,0.6946,0.6946,24000.0],["1974-05-09",0.6946,0.7092,0.6946,0.6995,52800.0],["1974-05-10",0.6995,0.7043,0.6946,0.6946,76800.0],["1974-05-13",0.6946,0.6946,0.6874,0.6874,48000.0],["1974-05-14",0.6874,0.6922,0.6632,0.668,491200.0],["1974-05-15",0.668,0.668,0.6535,0.6632,65600.0],["1974-05-16",0.6583,0.6583,0.6124,0.6245,380800.0],["1974-05-17",0.6245,0.639,0.6099,0.6293,387200.0],["1974-05-20",0.6293,0.6341,0.6269,0.6269,32000.0],["1974-05-21",0.6269,0.6317,0.622,0.6293,99200.0],["1974-05-22",0.6293,0.6317,0.6051,0.6099,792000.0],["1974-05-23",0.6099,0.6148,0.6002,0.6148,160000.0],["1974-05-24",0.6148,0.6293,0.6075,0.6148,123200.0],["1974-05-28",0.6148,0.6148,0.6099,0.6148,83200.0],["1974-05-29",0.6123,0.6123,0.6002,0.6002,123200.0],["1974-05-30",0.6002,0.6051,0.5978,0.6027,134400.0],["1974-05-31",0.6027,0.6051,0.5906,0.6002,76800.0],["1974-06-03",0.6002,0.6002,0.593,0.6002,104000.0],["1974-06-04",0.6002,0.6002,0.593,0.593,72000.0],["1974-06-05",0.593,0.5978,0.5881,0.5978,70400.0],["1974-06-06",0.5978,0.5978,0.5881,0.5906,78400.0],["1974-06-07",0.593,0.5978,0.593,0.5954,131200.0],["1974-06-10",0.5954,0.5978,0.5954,0.5978,44800.0],["1974-06-11",0.5954,0.5954,0.5857,0.5954,86400.0],["1974-06-12",0.5954,0.5978,0.5906,0.5978,73600.0],["1974-06-13",0.5954,0.5954,0.593,0.593,38400.0],["1974-06-14",0.593,0.5978,0.5809,0.5809,107200.0],["1974-06-17",0.576,0.576,0.5615,0.5615,64000.0],["1974-06-18",0.5615,0.5639,0.5373,0.5373,136000.0],["1974-06-19",0.5373,0.5446,0.5325,0.5422,91200.0],["1974-06-20",0.547,0.5591,0.547,0.5591,168000.0],["1974-06-21",0.5591,0.576,0.5567,0.576,102400.0],["1974-06-24",0.5712,0.5712,0.5591,0.5591,89600.0],["1974-06-25",0.5591,0.5615,0.5494,0.5543,217600.0],["1974-06-26",0.5518,0.5518,0.5397,0.5397,57600.0],["1974-06-27",0.5397,0.5397,0.5301,0.5397,64000.0],["1974-06-28",0.5373,0.5373,0.5276,0.5373,70400.0],["1974-07-01",0.5325,0.5325,0.5276,0.5276,49600.0],["1974-07-02",0.5276,0.5301,0.5228,0.5301,97600.0],["1974-07-03",0.5276,0.5276,0.5155,0.5204,54400.0],["1974-07-05",0.5204,0.5204,0.5155,0.5155,12800.0],["1974-07-08",0.5155,0.518,0.5059,0.5059,49600.0],["1974-07-09",0.5034,0.5034,0.501,0.5034,68800.0],["1974-07-10",0.5034,0.5228,0.5034,0.5155,156800.0],["1974-07-11",0.5155,0.5228,0.5131,0.5228,36800.0],["1974-07-12",0.5276,0.547,0.5276,0.5422,102400.0],["1974-07-15",0.5422,0.5494,0.5349,0.5373,46400.0],["1974-07-16",0.5373,0.547,0.5373,0.5422,38400.0],["1974-07-17",0.5422,0.5518,0.5422,0.5518,88000.0],["1974-07-18",0.5518,0.5712,0.5518,0.5615,80000.0],["1974-07-19",0.5615,0.5615,0.5543,0.5615,22400.0],["1974-07-22",0.5615,0.5664,0.5494,0.5591,44800.0],["1974-07-23",0.5591,0.5712,0.5591,0.5591,70400.0],["1974-07-24",0.5615,0.5712,0.5615,0.5664,32000.0],["1974-07-25",0.5664,0.576,0.5567,0.5567,27200.0],["1974-07-26",0.5567,0.5591,0.5422,0.5446,51200.0],["1974-07-29",0.5397,0.5397,0.5131,0.5131,70400.0],["1974-07-30",0.5131,0.518,0.4986,0.5083,76800.0],["1974-07-31",0.5083,0.5204,0.5083,0.5204,28800.0],["1974-08-01",0.5204,0.5301,0.5204,0.5204,49600.0],["1974-08-02",0.5204,0.5276,0.5204,0.5204,22400.0],["1974-08-05",0.5252,0.5325,0.5252,0.5276,59200.0],["1974-08-06",0.5349,0.547,0.5349,0.5373,137600.0],["1974-08-07",0.5422,0.5567,0.5422,0.5518,60800.0],["1974-08-08",0.547,0.547,0.5325,0.5373,48000.0],["1974-08-09",0.5373,0.5397,0.5349,0.5397,25600.0],["1974-08-12",0.5397,0.5397,0.5325,0.5349,32000.0],["1974-08-13",0.5349,0.5422,0.5325,0.5325,57600.0],["1974-08-14",0.5252,0.5252,0.5131,0.518,68800.0],["1974-08-15",0.518,0.5228,0.5155,0.5228,64000.0],["1974-08-16",0.5228,0.5301,0.5155,0.5155,62400.0],["1974-08-19",0.5155,0.5228,0.5155,0.5155,60800.0],["1974-08-20",0.5155,0.5155,0.5107,0.5107,14400.0],["1974-08-21",0.5107,0.5107,0.5083,0.5083,27200.0],["1974-08-22",0.5083,0.5107,0.4962,0.4962,83200.0],["1974-08-23",0.4962,0.4962,0.4889,0.4913,20800.0],["1974-08-26",0.4913,0.4986,0.4841,0.4986,147200.0],["1974-08-27",0.4938,0.4938,0.4841,0.4841,49600.0],["1974-08-28",0.4841,0.4841,0.4792,0.4792,32000.0],["1974-08-29",0.4792,0.4841,0.4768,0.4792,22400.0],["1974-08-30",0.4792,0.4865,0.4768,0.4841,32000.0],["1974-09-03",0.4841,0.4889,0.4841,0.4841,11200.0],["1974-09-04",0.4841,0.4841,0.4768,0.4768,49600.0],["1974-09-05",0.4768,0.4889,0.4744,0.4889,139200.0],["1974-09-06",0.4889,0.5083,0.4889,0.5083,48000.0],["1974-09-09",0.5083,0.5083,0.501,0.5034,28800.0],["1974-09-10",0.5034,0.5034,0.4889,0.4889,235200.0],["1974-09-11",0.4889,0.4889,0.472,0.472,22400.0],["1974-09-12",0.472,0.4744,0.4671,0.472,35200.0],["1974-09-13",0.472,0.472,0.4405,0.4453,81600.0],["1974-09-16",0.4453,0.4453,0.4357,0.4405,54400.0],["1974-09-17",0.4478,0.4647,0.4478,0.4623,70400.0],["1974-09-18",0.4599,0.4599,0.4502,0.455,75200.0],["1974-09-19",0.4599,0.472,0.4599,0.4671,44800.0],["1974-09-20",0.4671,0.4744,0.4671,0.4744,22400.0],["1974-09-23",0.4744,0.4744,0.4647,0.4695,35200.0],["1974-09-24",0.4695,0.472,0.4574,0.472,25600.0],["1974-09-25",0.472,0.472,0.4599,0.4671,32000.0],["1974-09-26",0.4671,0.4671,0.4623,0.4623,24000.0],["1974-09-27",0.4623,0.4647,0.4599,0.4599,115200.0],["1974-09-30",0.4574,0.4574,0.4453,0.4502,25600.0],["1974-10-01",0.4502,0.4647,0.4453,0.4647,81600.0],["1974-10-02",0.455,0.455,0.4478,0.4478,46400.0],["1974-10-03",0.4478,0.4526,0.4405,0.4526,19200.0],["1974-10-04",0.4526,0.4599,0.4478,0.4526,52800.0],["1974-10-07",0.4453,0.4453,0.4308,0.4453,99200.0],["1974-10-08",0.4453,0.4453,0.4332,0.4405,41600.0],["1974-10-09",0.4405,0.4502,0.4332,0.4502,49600.0],["1974-10-10",0.455,0.4865,0.455,0.4865,540800.0],["1974-10-11",0.4865,0.5131,0.4841,0.5131,142400.0],["1974-10-14",0.5131,0.5228,0.5083,0.5155,336000.0],["1974-10-15",0.5107,0.5107,0.5034,0.5083,64000.0],["1974-10-16",0.5083,0.5083,0.4889,0.4986,208000.0],["1974-10-17",0.4986,0.5107,0.4938,0.5107,36800.0],["1974-10-18",0.5107,0.5131,0.4986,0.5059,100800.0],["1974-10-21",0.5034,0.5034,0.4986,0.5034,9600.0],["1974-10-22",0.5107,0.5204,0.5107,0.5107,105600.0],["1974-10-23",0.5107,0.518,0.5107,0.518,84800.0],["1974-10-24",0.518,0.518,0.5083,0.5131,46400.0],["1974-10-25",0.5131,0.518,0.5034,0.5107,137600.0],["1974-10-28",0.5107,0.5131,0.5059,0.5131,51200.0],["1974-10-29",0.5155,0.5204,0.5155,0.5155,84800.0],["1974-10-30",0.5155,0.5228,0.5155,0.518,174400.0],["1974-10-31",0.518,0.5228,0.518,0.5228,291200.0],["1974-11-01",0.5228,0.5228,0.5155,0.5155,140800.0],["1974-11-04",0.5155,0.518,0.5083,0.518,27200.0],["1974-11-05",0.518,0.5276,0.5131,0.5276,80000.0],["1974-11-06",0.5301,0.5349,0.5301,0.5325,153600.0],["1974-11-07",0.5325,0.5518,0.5276,0.547,113600.0],["1974-11-08",0.5446,0.5446,0.5228,0.5228,88000.0],["1974-11-11",0.518,0.518,0.5107,0.518,25600.0],["1974-11-12",0.518,0.5325,0.5131,0.5252,54400.0],["1974-11-13",0.5252,0.5325,0.5228,0.5325,41600.0],["1974-11-14",0.5325,0.5349,0.5301,0.5301,19200.0],["1974-11-15",0.5301,0.5349,0.5276,0.5349,51200.0],["1974-11-18",0.5252,0.5252,0.5228,0.5228,20800.0],["1974-11-19",0.5228,0.5228,0.518,0.518,22400.0],["1974-11-20",0.518,0.518,0.5131,0.518,22400.0],["1974-11-21",0.5131,0.5131,0.5083,0.5107,38400.0],["1974-11-22",0.5107,0.518,0.5107,0.5131,38400.0],["1974-11-25",0.5131,0.5204,0.5131,0.518,43200.0],["1974-11-26",0.518,0.5276,0.518,0.5276,28800.0],["1974-11-27",0.5325,0.5397,0.5325,0.5325,208000.0],["1974-11-29",0.5252,0.5252,0.518,0.518,48000.0],["1974-12-02",0.518,0.5228,0.518,0.5204,64000.0],["1974-12-03",0.5204,0.5228,0.5034,0.5034,113600.0],["1974-12-04",0.5034,0.5131,0.4986,0.5083,24000.0],["1974-12-05",0.5083,0.5083,0.4962,0.4986,36800.0],["1974-12-06",0.4986,0.5034,0.4986,0.501,36800.0],["1974-12-09",0.4986,0.4986,0.4841,0.4841,94400.0],["1974-12-10",0.4889,0.4962,0.4889,0.4938,41600.0],["1974-12-11",0.4938,0.4986,0.4913,0.4938,56000.0],["1974-12-12",0.4938,0.5083,0.4938,0.5083,27200.0],["1974-12-13",0.5083,0.5131,0.501,0.5131,139200.0],["1974-12-16",0.518,0.5325,0.518,0.518,56000.0],["1974-12-17",0.518,0.5325,0.518,0.5325,59200.0],["1974-12-18",0.5325,0.5373,0.5325,0.5373,49600.0],["1974-12-19",0.5373,0.5422,0.5301,0.5373,104000.0],["1974-12-20",0.5397,0.5446,0.5397,0.5422,68800.0],["1974-12-23",0.5422,0.5422,0.5325,0.5325,59200.0],["1974-12-24",0.5276,0.5276,0.5204,0.5204,56000.0],["1974-12-26",0.5204,0.5228,0.518,0.5228,38400.0],["1974-12-27",0.5228,0.5228,0.5204,0.5204,36800.0],["1974-12-30",0.5204,0.5228,0.5155,0.5228,54400.0],["1974-12-31",0.5252,0.5325,0.5252,0.5325,211200.0],["1975-01-02",0.5325,0.5518,0.5301,0.5518,259200.0],["1975-01-03",0.5518,0.5857,0.547,0.5857,187200.0],["1975-01-06",0.5833,0.5833,0.576,0.5785,222400.0],["1975-01-07",0.5785,0.5857,0.576,0.5809,132800.0],["1975-01-08",0.5809,0.5857,0.5785,0.5785,118400.0],["1975-01-09",0.5785,0.5833,0.576,0.5833,137600.0],["1975-01-10",0.593,0.6051,0.593,0.5978,164800.0],["1975-01-13",0.5978,0.6027,0.593,0.593,164800.0],["1975-01-14",0.593,0.6051,0.593,0.6051,132800.0],["1975-01-15",0.6027,0.6027,0.5857,0.5954,108800.0],["1975-01-16",0.5954,0.5978,0.5906,0.593,56000.0],["1975-01-17",0.593,0.5954,0.5833,0.5833,108800.0],["1975-01-20",0.5833,0.5833,0.576,0.5809,216000.0],["1975-01-21",0.5809,0.5833,0.5785,0.5785,110400.0],["1975-01-22",0.5785,0.5809,0.576,0.576,52800.0],["1975-01-23",0.5809,0.5906,0.5809,0.5881,243200.0],["1975-01-24",0.5906,0.5978,0.5906,0.5954,124800.0],["1975-01-27",0.6051,0.6293,0.6051,0.6245,398400.0],["1975-01-28",0.6341,0.6535,0.6341,0.6487,363200.0],["1975-01-29",0.6487,0.6559,0.639,0.6511,160000.0],["1975-01-30",0.6511,0.6559,0.6341,0.6341,251200.0],["1975-01-31",0.6366,0.6414,0.6366,0.6366,115200.0],["1975-02-03",0.6366,0.6487,0.6366,0.6366,128000.0],["1975-02-04",0.6317,0.6317,0.6123,0.6123,134400.0],["1975-02-05",0.6123,0.6196,0.6123,0.6172,43200.0],["1975-02-06",0.6196,0.6293,0.6196,0.6293,358400.0],["1975-02-07",0.6293,0.6293,0.6196,0.6245,67200.0],["1975-02-10",0.6245,0.6269,0.6196,0.622,67200.0],["1975-02-11",0.622,0.622,0.6051,0.6075,161600.0],["1975-02-12",0.6075,0.6148,0.6051,0.6099,105600.0],["1975-02-13",0.6099,0.6196,0.5954,0.5954,182400.0],["1975-02-14",0.5954,0.5978,0.5857,0.5857,150400.0],["1975-02-18",0.5906,0.6051,0.5906,0.5906,139200.0],["1975-02-19",0.5906,0.5954,0.5857,0.5954,152000.0],["1975-02-20",0.5954,0.5978,0.5833,0.5906,94400.0],["1975-02-21",0.5906,0.5978,0.5857,0.5906,92800.0],["1975-02-24",0.5906,0.5906,0.5809,0.5833,136000.0],["1975-02-25",0.5833,0.5906,0.5809,0.5833,124800.0],["1975-02-26",0.5833,0.5978,0.5833,0.5978,56000.0],["1975-02-27",0.6002,0.6051,0.6002,0.6002,40000.0],["1975-02-28",0.6002,0.6051,0.5978,0.6051,52800.0],["1975-03-03",0.6051,0.6172,0.6027,0.6075,67200.0],["1975-03-04",0.6075,0.6317,0.6075,0.6196,112000.0],["1975-03-05",0.6148,0.6148,0.593,0.5954,156800.0],["1975-03-06",0.5954,0.6148,0.593,0.6148,30400.0],["1975-03-07",0.6148,0.6269,0.6075,0.6075,94400.0],["1975-03-10",0.6075,0.6172,0.6051,0.6123,54400.0],["1975-03-11",0.6123,0.6196,0.6027,0.6075,152000.0],["1975-03-12",0.6075,0.6099,0.5954,0.5954,273600.0],["1975-03-13",0.5954,0.6075,0.5906,0.6075,86400.0],["1975-03-14",0.6075,0.6196,0.6075,0.6196,166400.0],["1975-03-17",0.6196,0.6245,0.6148,0.6196,273600.0],["1975-03-18",0.6196,0.6293,0.6196,0.6196,241600.0],["1975-03-19",0.6196,0.622,0.6148,0.6196,86400.0],["1975-03-20",0.6196,0.6269,0.6148,0.6196,80000.0],["1975-03-21",0.6196,0.622,0.6172,0.6172,62400.0],["1975-03-24",0.6172,0.6196,0.6148,0.6148,16000.0],["1975-03-25",0.6148,0.6148,0.5978,0.6051,100800.0],["1975-03-26",0.6051,0.6245,0.6027,0.6099,75200.0],["1975-03-27",0.6051,0.6051,0.5978,0.6051,56000.0],["1975-03-31",0.6051,0.6123,0.6002,0.6002,49600.0],["1975-04-01",0.6002,0.6002,0.5809,0.5809,392000.0],["1975-04-02",0.5809,0.5833,0.5785,0.5809,120000.0],["1975-04-03",0.5809,0.5809,0.5712,0.5736,118400.0],["1975-04-04",0.5736,0.5736,0.5712,0.5712,75200.0],["1975-04-07",0.5712,0.5833,0.5712,0.5809,75200.0],["1975-04-08",0.5809,0.5881,0.5809,0.5809,43200.0],["1975-04-09",0.5809,0.593,0.5809,0.5857,825600.0],["1975-04-10",0.5857,0.5954,0.5833,0.5881,209600.0],["1975-04-11",0.5881,0.5881,0.5881,0.5881,0.0],["1975-04-14",0.5881,0.5906,0.576,0.5785,190400.0],["1975-04-15",0.5785,0.5785,0.5688,0.5712,379200.0],["1975-04-16",0.5712,0.576,0.5591,0.5688,475200.0],["1975-04-17",0.5712,0.5857,0.5712,0.5809,321600.0],["1975-04-18",0.5785,0.5785,0.5736,0.5785,64000.0],["1975-04-21",0.5785,0.5785,0.5615,0.576,435200.0],["1975-04-22",0.576,0.5785,0.5591,0.5615,203200.0],["1975-04-23",0.5591,0.5591,0.5543,0.5591,68800.0],["1975-04-24",0.5591,0.5615,0.5518,0.5615,78400.0],["1975-04-25",0.5591,0.5591,0.5518,0.5591,624000.0],["1975-04-28",0.5591,0.5736,0.5518,0.5712,201600.0],["1975-04-29",0.5712,0.5712,0.5615,0.5639,59200.0],["1975-04-30",0.5639,0.5712,0.5567,0.5712,209600.0],["1975-05-01",0.5736,0.5857,0.5736,0.5809,435200.0],["1975-05-02",0.5809,0.5881,0.576,0.576,137600.0],["1975-05-05",0.576,0.5785,0.5712,0.5736,102400.0],["1975-05-06",0.5736,0.5809,0.5712,0.576,235200.0],["1975-05-07",0.576,0.5785,0.5664,0.5664,84800.0],["1975-05-08",0.5664,0.5736,0.5639,0.5688,65600.0],["1975-05-09",0.5688,0.576,0.5639,0.576,180800.0],["1975-05-12",0.576,0.5809,0.5664,0.5736,107200.0],["1975-05-13",0.5736,0.5809,0.5688,0.5785,121600.0],["1975-05-14",0.5785,0.5857,0.5736,0.5833,128000.0],["1975-05-15",0.5857,0.5906,0.5857,0.5881,379200.0],["1975-05-16",0.5881,0.5906,0.5809,0.5906,243200.0],["1975-05-19",0.5906,0.5978,0.5833,0.5906,169600.0],["1975-05-20",0.5906,0.5954,0.5857,0.5881,153600.0],["1975-05-21",0.5881,0.5906,0.5857,0.5881,161600.0],["1975-05-22",0.5881,0.6002,0.5881,0.6002,220800.0],["1975-05-23",0.5978,0.5978,0.5906,0.5954,206400.0],["1975-05-27",0.593,0.593,0.5833,0.5857,81600.0],["1975-05-28",0.5857,0.5906,0.5857,0.5906,60800.0],["1975-05-29",0.5906,0.5906,0.5857,0.5906,73600.0],["1975-05-30",0.5906,0.5978,0.5906,0.5978,113600.0],["1975-06-02",0.6002,0.6099,0.6002,0.6051,102400.0],["1975-06-03",0.6051,0.6075,0.5954,0.6051,89600.0],["1975-06-04",0.6051,0.6051,0.5954,0.6051,108800.0],["1975-06-05",0.6051,0.6075,0.5978,0.6075,126400.0],["1975-06-06",0.6075,0.6075,0.6002,0.6075,65600.0],["1975-06-09",0.6075,0.6099,0.6027,0.6099,152000.0],["1975-06-10",0.6099,0.6099,0.6002,0.6051,337600.0],["1975-06-11",0.6051,0.6148,0.6051,0.6099,96000.0],["1975-06-12",0.6123,0.6196,0.6123,0.6148,320000.0],["1975-06-13",0.6148,0.6196,0.6123,0.6172,209600.0],["1975-06-16",0.6172,0.6172,0.6099,0.6123,216000.0],["1975-06-17",0.6196,0.6269,0.6196,0.622,291200.0],["1975-06-18",0.622,0.6293,0.622,0.6245,116800.0],["1975-06-19",0.6269,0.639,0.6269,0.6341,235200.0],["1975-06-20",0.6366,0.6414,0.6366,0.6366,336000.0],["1975-06-23",0.6366,0.639,0.6293,0.639,182400.0],["1975-06-24",0.639,0.6438,0.6317,0.6341,188800.0],["1975-06-25",0.6341,0.6462,0.6317,0.6414,203200.0],["1975-06-26",0.6414,0.6462,0.639,0.6462,416000.0],["1975-06-27",0.6462,0.6487,0.6438,0.6438,49600.0],["1975-06-30",0.6438,0.6462,0.639,0.639,204800.0],["1975-07-01",0.6366,0.6366,0.6293,0.6366,438400.0],["1975-07-02",0.6366,0.6414,0.6341,0.6366,248000.0],["1975-07-03",0.6366,0.6414,0.6366,0.6366,80000.0],["1975-07-07",0.6366,0.6438,0.6341,0.639,235200.0],["1975-07-08",0.639,0.6487,0.639,0.6487,182400.0],["1975-07-09",0.6487,0.6559,0.6462,0.6559,350400.0],["1975-07-10",0.6559,0.6583,0.6487,0.6511,80000.0],["1975-07-11",0.6511,0.6511,0.6317,0.6366,222400.0],["1975-07-14",0.6366,0.6414,0.6366,0.6366,152000.0],["1975-07-15",0.639,0.6559,0.639,0.6487,240000.0],["1975-07-16",0.6487,0.6535,0.6341,0.639,238400.0],["1975-07-17",0.639,0.6438,0.6317,0.6366,115200.0],["1975-07-18",0.6366,0.6366,0.6245,0.6245,132800.0],["1975-07-21",0.6245,0.6293,0.6099,0.6099,76800.0],["1975-07-22",0.6099,0.6148,0.6075,0.6099,64000.0],["1975-07-23",0.6099,0.6099,0.6027,0.6027,73600.0],["1975-07-24",0.6027,0.6148,0.6027,0.6123,137600.0],["1975-07-25",0.6123,0.6196,0.6075,0.6148,70400.0],["1975-07-28",0.6148,0.6148,0.6099,0.6099,19200.0],["1975-07-29",0.6099,0.6148,0.6075,0.6075,75200.0],["1975-07-30",0.6075,0.6196,0.6075,0.6172,51200.0],["1975-07-31",0.6196,0.6366,0.6196,0.6293,52800.0],["1975-08-01",0.6293,0.6341,0.6196,0.622,96000.0],["1975-08-04",0.622,0.622,0.6196,0.622,14400.0],["1975-08-05",0.6196,0.6196,0.6075,0.6123,150400.0],["1975-08-06",0.6075,0.6075,0.6051,0.6075,67200.0],["1975-08-07",0.6075,0.6148,0.6051,0.6148,41600.0],["1975-08-08",0.6099,0.6099,0.6027,0.6027,38400.0],["1975-08-11",0.6027,0.6051,0.5954,0.6051,76800.0],["1975-08-12",0.6099,0.6172,0.6099,0.6123,27200.0],["1975-08-13",0.6123,0.6123,0.6051,0.6123,54400.0],["1975-08-14",0.6124,0.6196,0.6099,0.6196,65600.0],["1975-08-15",0.6196,0.6196,0.6123,0.6148,62400.0],["1975-08-18",0.6148,0.6172,0.6075,0.6075,52800.0],["1975-08-19",0.6075,0.6099,0.6027,0.6027,64000.0],["1975-08-20",0.6027,0.6027,0.5978,0.6027,43200.0],["1975-08-21",0.6027,0.6099,0.6002,0.6027,68800.0],["1975-08-22",0.6051,0.6123,0.6051,0.6123,17600.0],["1975-08-25",0.6124,0.6196,0.6124,0.6196,40000.0],["1975-08-26",0.6148,0.6148,0.6051,0.6051,41600.0],["1975-08-27",0.6051,0.6099,0.6002,0.6027,89600.0],["1975-08-28",0.6027,0.6123,0.6027,0.6123,43200.0],["1975-08-29",0.6124,0.6148,0.6051,0.6099,68800.0],["1975-09-02",0.6099,0.6172,0.6099,0.6148,40000.0],["1975-09-03",0.6148,0.6172,0.6123,0.6148,22400.0],["1975-09-04",0.6123,0.6123,0.6051,0.6051,147200.0],["1975-09-05",0.6051,0.6075,0.5906,0.5954,59200.0],["1975-09-08",0.5906,0.5906,0.5857,0.5857,35200.0],["1975-09-09",0.5857,0.5881,0.5857,0.5857,20800.0],["1975-09-10",0.5857,0.5906,0.5833,0.5857,107200.0],["1975-09-11",0.5857,0.5857,0.5833,0.5833,172800.0],["1975-09-12",0.5833,0.5881,0.5833,0.5833,14400.0],["1975-09-15",0.5833,0.5857,0.5785,0.5809,89600.0],["1975-09-16",0.5809,0.5857,0.5809,0.5857,54400.0],["1975-09-17",0.5857,0.5881,0.5857,0.5857,49600.0],["1975-09-18",0.5881,0.593,0.5881,0.593,54400.0],["1975-09-19",0.593,0.6002,0.5881,0.5954,140800.0],["1975-09-22",0.593,0.593,0.5906,0.593,27200.0],["1975-09-23",0.593,0.5978,0.5906,0.5954,73600.0],["1975-09-24",0.5954,0.5954,0.5906,0.593,353600.0],["1975-09-25",0.593,0.5954,0.5881,0.5906,33600.0],["1975-09-26",0.5881,0.5881,0.5857,0.5857,30400.0],["1975-09-29",0.5833,0.5833,0.576,0.576,41600.0],["1975-09-30",0.576,0.5785,0.5664,0.5664,356800.0],["1975-10-01",0.5639,0.5639,0.5543,0.5543,36800.0],["1975-10-02",0.5543,0.5615,0.5518,0.5615,489600.0],["1975-10-03",0.5615,0.5639,0.5543,0.5543,16000.0],["1975-10-06",0.5591,0.5664,0.5591,0.5639,44800.0],["1975-10-07",0.5639,0.5736,0.5639,0.5712,44800.0],["1975-10-08",0.5712,0.5736,0.5712,0.5736,16000.0],["1975-10-09",0.5736,0.5809,0.5736,0.5785,648000.0],["1975-10-10",0.5785,0.5785,0.5712,0.5712,38400.0],["1975-10-13",0.5712,0.5785,0.5712,0.5785,22400.0],["1975-10-14",0.5785,0.5833,0.5736,0.5785,60800.0],["1975-10-15",0.5785,0.5785,0.576,0.576,40000.0],["1975-10-16",0.5785,0.5833,0.5785,0.5785,123200.0],["1975-10-17",0.5785,0.5785,0.576,0.576,128000.0],["1975-10-20",0.576,0.5809,0.576,0.5809,19200.0],["1975-10-21",0.5809,0.5906,0.5785,0.5809,400000.0],["1975-10-22",0.5809,0.5881,0.5809,0.5857,249600.0],["1975-10-23",0.5857,0.6051,0.5857,0.6002,59200.0],["1975-10-24",0.6027,0.6124,0.6027,0.6099,177600.0],["1975-10-27",0.6099,0.6172,0.6099,0.6172,54400.0],["1975-10-28",0.6172,0.6293,0.6172,0.6245,188800.0],["1975-10-29",0.6245,0.6462,0.6245,0.6462,1116800.0],["1975-10-30",0.6462,0.6487,0.639,0.6487,376000.0],["1975-10-31",0.6511,0.6559,0.6511,0.6511,41600.0],["1975-11-03",0.6487,0.6487,0.6438,0.6487,304000.0],["1975-11-04",0.6487,0.6535,0.6438,0.6535,430400.0],["1975-11-05",0.6535,0.6608,0.6487,0.6559,283200.0],["1975-11-06",0.6559,0.6632,0.6535,0.6583,822400.0],["1975-11-07",0.6583,0.6632,0.6535,0.6632,531200.0],["1975-11-10",0.6632,0.6753,0.6608,0.6753,160000.0],["1975-11-11",0.6753,0.6777,0.6729,0.6729,163200.0],["1975-11-12",0.6729,0.6825,0.6704,0.6825,444800.0],["1975-11-13",0.6825,0.6971,0.6825,0.6825,315200.0],["1975-11-14",0.6825,0.6874,0.6801,0.685,147200.0],["1975-11-17",0.685,0.685,0.668,0.668,318400.0],["1975-11-18",0.668,0.668,0.6608,0.6632,140800.0],["1975-11-19",0.6632,0.6632,0.6487,0.6487,48000.0],["1975-11-20",0.6487,0.668,0.639,0.668,171200.0],["1975-11-21",0.6608,0.6608,0.6583,0.6583,102400.0],["1975-11-24",0.6608,0.6656,0.6608,0.6608,212800.0],["1975-11-25",0.6608,0.6656,0.6487,0.6535,113600.0],["1975-11-26",0.6535,0.6535,0.6293,0.6366,48000.0],["1975-11-28",0.6366,0.639,0.6317,0.6366,51200.0],["1975-12-01",0.6366,0.6414,0.6366,0.6414,94400.0],["1975-12-02",0.6414,0.6438,0.6366,0.6366,211200.0],["1975-12-03",0.639,0.6462,0.639,0.6462,752000.0],["1975-12-04",0.6462,0.6462,0.6414,0.6462,44800.0],["1975-12-05",0.6438,0.6438,0.6414,0.6414,126400.0],["1975-12-08",0.6414,0.6414,0.639,0.639,105600.0],["1975-12-09",0.639,0.6462,0.639,0.6462,43200.0],["1975-12-10",0.6462,0.6511,0.6414,0.6511,54400.0],["1975-12-11",0.6511,0.6559,0.6487,0.6511,185600.0],["1975-12-12",0.6511,0.6511,0.6366,0.639,32000.0],["1975-12-15",0.639,0.6438,0.6317,0.6317,81600.0],["1975-12-16",0.6317,0.6366,0.6317,0.6366,97600.0],["1975-12-17",0.6366,0.6438,0.6317,0.639,48000.0],["1975-12-18",0.639,0.639,0.6269,0.6317,80000.0],["1975-12-19",0.6317,0.6366,0.6293,0.6317,347200.0],["1975-12-22",0.6317,0.6366,0.6269,0.6317,60800.0],["1975-12-23",0.6317,0.6366,0.6269,0.6317,128000.0],["1975-12-24",0.6293,0.6293,0.6269,0.6269,16000.0],["1975-12-26",0.6317,0.6366,0.6317,0.6317,30400.0],["1975-12-29",0.6317,0.6341,0.6269,0.6269,19200.0],["1975-12-30",0.6341,0.639,0.6341,0.6341,78400.0],["1975-12-31",0.639,0.6559,0.639,0.6487,89600.0],["1976-01-02",0.6487,0.6535,0.6462,0.6511,36800.0],["1976-01-05",0.6511,0.6559,0.6511,0.6559,67200.0],["1976-01-06",0.6559,0.6583,0.6511,0.6583,160000.0],["1976-01-07",0.6583,0.6583,0.6511,0.6559,96000.0],["1976-01-08",0.6559,0.6583,0.6511,0.6583,43200.0],["1976-01-09",0.6583,0.6608,0.6583,0.6608,283200.0],["1976-01-12",0.6583,0.6583,0.6511,0.6535,72000.0],["1976-01-13",0.6535,0.6704,0.6511,0.6704,544000.0],["1976-01-14",0.6704,0.6704,0.6632,0.6656,124800.0],["1976-01-15",0.6656,0.6729,0.6608,0.668,132800.0],["1976-01-16",0.668,0.668,0.6632,0.6632,68800.0],["1976-01-19",0.6632,0.668,0.6583,0.668,92800.0],["1976-01-20",0.668,0.6729,0.6632,0.6729,564800.0],["1976-01-21",0.6729,0.6874,0.6608,0.6874,227200.0],["1976-01-22",0.685,0.685,0.668,0.6729,108800.0],["1976-01-23",0.6729,0.6874,0.6729,0.6825,81600.0],["1976-01-26",0.6825,0.6946,0.668,0.6729,643200.0],["1976-01-27",0.668,0.668,0.6632,0.6656,284800.0],["1976-01-28",0.6632,0.6632,0.6535,0.6583,283200.0],["1976-01-29",0.6583,0.6777,0.6583,0.6777,211200.0],["1976-01-30",0.6777,0.6825,0.6729,0.6777,156800.0],["1976-02-02",0.6777,0.6825,0.6729,0.6777,81600.0],["1976-02-03",0.6777,0.6898,0.6729,0.6825,337600.0],["1976-02-04",0.6825,0.6874,0.6777,0.6874,144000.0],["1976-02-05",0.6874,0.6874,0.6777,0.6801,513600.0],["1976-02-06",0.6704,0.6704,0.6632,0.6704,156800.0],["1976-02-09",0.6704,0.6753,0.6656,0.6753,224000.0],["1976-02-10",0.6753,0.6753,0.6704,0.6753,305600.0],["1976-02-11",0.6753,0.6753,0.668,0.6753,78400.0],["1976-02-12",0.6753,0.6753,0.6704,0.6704,64000.0],["1976-02-13",0.668,0.668,0.6583,0.6632,352000.0],["1976-02-17",0.6608,0.6608,0.6438,0.6487,774400.0],["1976-02-18",0.6487,0.6535,0.639,0.639,700800.0],["1976-02-19",0.6414,0.6559,0.6414,0.6559,470400.0],["1976-02-20",0.6559,0.6704,0.6511,0.6632,504000.0],["1976-02-23",0.6632,0.6632,0.6608,0.6632,120000.0],["1976-02-24",0.6632,0.668,0.6583,0.668,147200.0],["1976-02-25",0.668,0.668,0.6608,0.6608,283200.0],["1976-02-26",0.6608,0.6632,0.6535,0.6583,243200.0],["1976-02-27",0.6583,0.6608,0.6511,0.6608,62400.0],["1976-03-01",0.6608,0.6608,0.6438,0.6438,702400.0],["1976-03-02",0.6462,0.6535,0.6462,0.6487,123200.0],["1976-03-03",0.6462,0.6462,0.6366,0.6414,105600.0],["1976-03-04",0.6341,0.6341,0.6269,0.6317,54400.0],["1976-03-05",0.6317,0.6317,0.6148,0.6245,97600.0],["1976-03-08",0.6245,0.639,0.6245,0.639,150400.0],["1976-03-09",0.639,0.6462,0.6293,0.6341,227200.0],["1976-03-10",0.6269,0.6269,0.6245,0.6269,96000.0],["1976-03-11",0.6269,0.6366,0.6269,0.6366,195200.0],["1976-03-12",0.6366,0.6366,0.6245,0.6317,65600.0],["1976-03-15",0.6317,0.6341,0.6245,0.6245,64000.0],["1976-03-16",0.6245,0.6341,0.6245,0.6293,97600.0],["1976-03-17",0.6293,0.6341,0.6269,0.6293,91200.0],["1976-03-18",0.6293,0.6317,0.622,0.6293,86400.0],["1976-03-19",0.6293,0.639,0.6293,0.639,136000.0],["1976-03-22",0.639,0.6487,0.639,0.6414,246400.0],["1976-03-23",0.6438,0.6487,0.6438,0.6438,171200.0],["1976-03-24",0.6462,0.6583,0.6462,0.6535,94400.0],["1976-03-25",0.6535,0.6559,0.6487,0.6559,68800.0],["1976-03-26",0.6559,0.6559,0.6511,0.6559,49600.0],["1976-03-29",0.6559,0.6608,0.6535,0.6583,134400.0],["1976-03-30",0.6583,0.6608,0.6559,0.6559,59200.0],["1976-03-31",0.6559,0.6583,0.6511,0.6583,233600.0],["1976-04-01",0.6583,0.6608,0.6535,0.6559,454400.0],["1976-04-02",0.6559,0.6583,0.6511,0.6511,59200.0],["1976-04-05",0.6511,0.6535,0.6487,0.6487,233600.0],["1976-04-06",0.6511,0.6583,0.6511,0.6535,336000.0],["1976-04-07",0.6511,0.6511,0.6414,0.6414,92800.0],["1976-04-08",0.6414,0.6414,0.6317,0.6317,65600.0],["1976-04-09",0.6293,0.6293,0.6099,0.6099,174400.0],["1976-04-12",0.6099,0.6196,0.6099,0.6099,46400.0],["1976-04-13",0.6099,0.6245,0.6099,0.622,107200.0],["1976-04-14",0.6196,0.6196,0.6075,0.6123,110400.0],["1976-04-15",0.6124,0.6245,0.6099,0.6245,1134400.0],["1976-04-19",0.6245,0.6293,0.622,0.6245,22400.0],["1976-04-20",0.6269,0.6341,0.6269,0.6341,78400.0],["1976-04-21",0.6341,0.6366,0.6293,0.6293,222400.0],["1976-04-22",0.6293,0.6317,0.6293,0.6293,92800.0],["1976-04-23",0.6293,0.6414,0.6245,0.6414,62400.0],["1976-04-26",0.639,0.639,0.6293,0.6341,72000.0],["1976-04-27",0.6341,0.6366,0.6293,0.6293,200000.0],["1976-04-28",0.6293,0.6293,0.6148,0.6196,80000.0],["1976-04-29",0.6196,0.6245,0.6099,0.6123,377600.0],["1976-04-30",0.6123,0.6172,0.6123,0.6123,67200.0],["1976-05-03",0.6123,0.6148,0.6075,0.6123,204800.0],["1976-05-04",0.6123,0.6148,0.6027,0.6075,406400.0],["1976-05-05",0.6075,0.6075,0.5954,0.6027,97600.0],["1976-05-06",0.6027,0.6099,0.6027,0.6099,43200.0],["1976-05-07",0.6099,0.6172,0.6099,0.6172,358400.0],["1976-05-10",0.6172,0.6196,0.6027,0.6123,305600.0],["1976-05-11",0.6124,0.6124,0.5978,0.6027,168000.0],["1976-05-12",0.6027,0.6027,0.5906,0.5954,128000.0],["1976-05-13",0.5954,0.5978,0.5833,0.5833,44800.0],["1976-05-14",0.5833,0.5833,0.576,0.5809,105600.0],["1976-05-17",0.5809,0.5906,0.5785,0.5906,27200.0],["1976-05-18",0.5906,0.593,0.5857,0.5857,270400.0],["1976-05-19",0.5857,0.6002,0.5809,0.6002,89600.0],["1976-05-20",0.6002,0.6099,0.5978,0.6099,75200.0],["1976-05-21",0.6123,0.6269,0.6123,0.6269,124800.0],["1976-05-24",0.6269,0.6366,0.6269,0.6317,228800.0],["1976-05-25",0.6293,0.6293,0.6196,0.6196,64000.0],["1976-05-26",0.6196,0.622,0.6172,0.6196,137600.0],["1976-05-27",0.6196,0.622,0.6027,0.6123,196800.0],["1976-05-28",0.6123,0.6148,0.6075,0.6148,267200.0],["1976-06-01",0.6124,0.6124,0.6027,0.6027,208000.0],["1976-06-02",0.6027,0.6051,0.6002,0.6027,217600.0],["1976-06-03",0.6027,0.6027,0.6002,0.6002,94400.0],["1976-06-04",0.5978,0.5978,0.5857,0.5978,52800.0],["1976-06-07",0.5978,0.5978,0.5881,0.593,99200.0],["1976-06-08",0.593,0.5978,0.5906,0.5954,56000.0],["1976-06-09",0.593,0.593,0.5906,0.593,145600.0],["1976-06-10",0.593,0.6002,0.593,0.6002,126400.0],["1976-06-11",0.6002,0.6051,0.5954,0.5978,89600.0],["1976-06-14",0.5978,0.6075,0.5954,0.6002,177600.0],["1976-06-15",0.6002,0.6075,0.6002,0.6027,232000.0],["1976-06-16",0.6027,0.6051,0.6002,0.6002,134400.0],["1976-06-17",0.6002,0.6075,0.6002,0.6075,100800.0],["1976-06-18",0.6075,0.6123,0.6075,0.6075,121600.0],["1976-06-21",0.6075,0.6099,0.6051,0.6099,508800.0],["1976-06-22",0.6099,0.6124,0.6075,0.6099,251200.0],["1976-06-23",0.6099,0.6099,0.6051,0.6099,345600.0],["1976-06-24",0.6099,0.6099,0.6051,0.6099,380800.0],["1976-06-25",0.6051,0.6051,0.6002,0.6002,169600.0],["1976-06-28",0.5978,0.5978,0.593,0.5978,123200.0],["1976-06-29",0.5978,0.6051,0.5978,0.6051,494400.0],["1976-06-30",0.6051,0.6075,0.6027,0.6027,339200.0],["1976-07-01",0.6051,0.6196,0.6051,0.6172,313600.0],["1976-07-02",0.6172,0.6317,0.6172,0.6245,51200.0],["1976-07-06",0.6245,0.6341,0.6245,0.6317,40000.0],["1976-07-07",0.6317,0.6366,0.6245,0.6366,144000.0],["1976-07-08",0.6366,0.6462,0.6341,0.6438,128000.0],["1976-07-09",0.6438,0.6559,0.6438,0.6535,283200.0],["1976-07-12",0.6535,0.6583,0.6487,0.6559,67200.0],["1976-07-13",0.6559,0.6656,0.6559,0.6632,192000.0],["1976-07-14",0.6583,0.6583,0.6559,0.6583,131200.0],["1976-07-15",0.6583,0.6608,0.6535,0.6608,105600.0],["1976-07-16",0.6608,0.6656,0.6608,0.6656,36800.0],["1976-07-19",0.6656,0.668,0.6608,0.6608,73600.0],["1976-07-20",0.6608,0.668,0.6583,0.668,188800.0],["1976-07-21",0.668,0.6729,0.6608,0.6608,214400.0],["1976-07-22",0.6608,0.668,0.6583,0.6656,94400.0],["1976-07-23",0.6704,0.6753,0.6704,0.6704,318400.0],["1976-07-26",0.6704,0.6704,0.668,0.668,36800.0],["1976-07-27",0.6704,0.6753,0.6704,0.6753,163200.0],["1976-07-28",0.6753,0.6753,0.6729,0.6729,27200.0],["1976-07-29",0.6729,0.6753,0.668,0.668,136000.0],["1976-07-30",0.668,0.6729,0.6632,0.668,411200.0],["1976-08-02",0.668,0.6753,0.668,0.668,72000.0],["1976-08-03",0.668,0.6729,0.6656,0.6704,35200.0],["1976-08-04",0.668,0.668,0.6559,0.6608,28800.0],["1976-08-05",0.6559,0.6559,0.6462,0.6462,57600.0],["1976-08-06",0.6462,0.6583,0.639,0.6583,108800.0],["1976-08-09",0.6583,0.6656,0.6583,0.6583,88000.0],["1976-08-10",0.6583,0.6583,0.6535,0.6535,57600.0],["1976-08-11",0.6535,0.6583,0.6511,0.6583,51200.0],["1976-08-12",0.6559,0.6559,0.6487,0.6559,75200.0],["1976-08-13",0.6559,0.6583,0.6511,0.6583,155200.0],["1976-08-16",0.6583,0.6583,0.6535,0.6535,17600.0],["1976-08-17",0.6535,0.6535,0.6293,0.6293,76800.0],["1976-08-18",0.6317,0.6414,0.6317,0.639,48000.0],["1976-08-19",0.639,0.6438,0.639,0.639,185600.0],["1976-08-20",0.639,0.639,0.6341,0.6341,36800.0],["1976-08-23",0.6341,0.6341,0.6317,0.6317,19200.0],["1976-08-24",0.6317,0.6341,0.6293,0.6341,76800.0],["1976-08-25",0.6341,0.639,0.6317,0.639,68800.0],["1976-08-26",0.639,0.6438,0.639,0.639,28800.0],["1976-08-27",0.639,0.6438,0.6341,0.639,129600.0],["1976-08-30",0.639,0.6462,0.6366,0.639,164800.0],["1976-08-31",0.639,0.6487,0.639,0.6462,52800.0],["1976-09-01",0.6462,0.6511,0.6438,0.6487,54400.0],["1976-09-02",0.6438,0.6438,0.6366,0.6414,88000.0],["1976-09-03",0.6414,0.6438,0.6366,0.639,32000.0],["1976-09-07",0.639,0.6414,0.6366,0.639,8000.0],["1976-09-08",0.639,0.6438,0.6341,0.6366,67200.0],["1976-09-09",0.6317,0.6317,0.6269,0.6269,27200.0],["1976-09-10",0.6269,0.6293,0.622,0.6293,140800.0],["1976-09-13",0.6293,0.6366,0.6293,0.6341,96000.0],["1976-09-14",0.6317,0.6317,0.6245,0.6317,134400.0],["1976-09-15",0.6317,0.6341,0.6269,0.6293,36800.0],["1976-09-16",0.6317,0.6366,0.6317,0.6366,33600.0],["1976-09-17",0.6366,0.639,0.6317,0.639,49600.0],["1976-09-20",0.639,0.639,0.6293,0.6293,88000.0],["1976-09-21",0.6293,0.639,0.6293,0.639,108800.0],["1976-09-22",0.6414,0.6487,0.6414,0.6414,56000.0],["1976-09-23",0.6414,0.6438,0.639,0.6414,48000.0],["1976-09-24",0.6438,0.6535,0.6438,0.6535,156800.0],["1976-09-27",0.6535,0.6632,0.6511,0.6583,145600.0],["1976-09-28",0.6583,0.6632,0.6559,0.6583,83200.0],["1976-09-29",0.6583,0.6632,0.6559,0.6583,75200.0],["1976-09-30",0.6583,0.6583,0.6511,0.6511,75200.0],["1976-10-01",0.6511,0.6535,0.6511,0.6511,64000.0],["1976-10-04",0.6511,0.6583,0.6511,0.6583,52800.0],["1976-10-05",0.6511,0.6511,0.6511,0.6511,56000.0],["1976-10-06",0.6511,0.6535,0.6438,0.6438,73600.0],["1976-10-07",0.6438,0.6487,0.6438,0.6438,40000.0],["1976-10-08",0.6438,0.6487,0.639,0.639,606400.0],["1976-10-11",0.639,0.6438,0.6317,0.6438,48000.0],["1976-10-12",0.6438,0.6462,0.6341,0.6341,160000.0],["1976-10-13",0.6341,0.6414,0.6317,0.6414,121600.0],["1976-10-14",0.639,0.639,0.6341,0.6341,17600.0],["1976-10-15",0.6341,0.639,0.6317,0.6366,57600.0],["1976-10-18",0.6366,0.639,0.6269,0.6269,68800.0],["1976-10-19",0.6269,0.6293,0.6245,0.6293,33600.0],["1976-10-20",0.6341,0.6487,0.6341,0.6462,145600.0],["1976-10-21",0.6462,0.6535,0.6438,0.6511,65600.0],["1976-10-22",0.6511,0.6535,0.6462,0.6462,28800.0],["1976-10-25",0.6438,0.6438,0.639,0.6414,67200.0],["1976-10-26",0.6414,0.6414,0.6341,0.639,156800.0],["1976-10-27",0.639,0.6487,0.6341,0.6487,76800.0],["1976-10-28",0.6487,0.6511,0.6462,0.6511,52800.0],["1976-10-29",0.6511,0.6632,0.6438,0.6632,115200.0],["1976-11-01",0.6632,0.668,0.6608,0.6608,112000.0],["1976-11-03",0.6535,0.6535,0.6414,0.6511,136000.0],["1976-11-04",0.6511,0.6608,0.6511,0.6583,75200.0],["1976-11-05",0.6583,0.6583,0.6535,0.6583,129600.0],["1976-11-08",0.6559,0.6559,0.6511,0.6511,78400.0],["1976-11-09",0.6511,0.6559,0.6487,0.6559,171200.0],["1976-11-10",0.6559,0.6559,0.6511,0.6535,176000.0],["1976-11-11",0.6535,0.6535,0.6487,0.6535,11200.0],["1976-11-12",0.6535,0.6535,0.6462,0.6511,41600.0],["1976-11-15",0.6511,0.6511,0.639,0.6438,96000.0],["1976-11-16",0.6462,0.6511,0.6462,0.6487,49600.0],["1976-11-17",0.6487,0.6535,0.6462,0.6535,139200.0],["1976-11-18",0.6559,0.6656,0.6559,0.6632,251200.0],["1976-11-19",0.6632,0.6753,0.6632,0.6753,201600.0],["1976-11-22",0.6777,0.6922,0.6777,0.6922,513600.0],["1976-11-23",0.6922,0.6946,0.685,0.685,166400.0],["1976-11-24",0.685,0.6898,0.6825,0.6874,94400.0],["1976-11-26",0.6874,0.6971,0.685,0.6971,296000.0],["1976-11-29",0.6971,0.7019,0.6922,0.6995,59200.0],["1976-11-30",0.6995,0.7019,0.6922,0.6922,76800.0],["1976-12-01",0.6922,0.7019,0.6898,0.6971,820800.0],["1976-12-02",0.6971,0.6995,0.6922,0.6922,110400.0],["1976-12-03",0.6971,0.7019,0.6971,0.6971,107200.0],["1976-12-06",0.6971,0.7092,0.6971,0.7043,176000.0],["1976-12-07",0.7043,0.7116,0.6995,0.7043,300800.0],["1976-12-08",0.7067,0.7188,0.7067,0.7188,624000.0],["1976-12-09",0.7188,0.7213,0.7116,0.7188,499200.0],["1976-12-10",0.7188,0.7237,0.714,0.7213,147200.0],["1976-12-13",0.7213,0.7334,0.7213,0.7285,2161600.0],["1976-12-14",0.7285,0.7382,0.7188,0.7382,188800.0],["1976-12-15",0.743,0.7551,0.743,0.7503,164800.0],["1976-12-16",0.7503,0.7527,0.743,0.7503,238400.0],["1976-12-17",0.7503,0.7624,0.7503,0.7552,284800.0],["1976-12-20",0.7552,0.7552,0.7309,0.7309,132800.0],["1976-12-21",0.7309,0.7406,0.7261,0.7406,360000.0],["1976-12-22",0.7382,0.7382,0.7309,0.7309,251200.0],["1976-12-23",0.7309,0.743,0.7309,0.7382,132800.0],["1976-12-27",0.7382,0.7527,0.7358,0.7479,220800.0],["1976-12-28",0.7479,0.7576,0.7479,0.7552,387200.0],["1976-12-29",0.7552,0.76,0.7552,0.7576,278400.0],["1976-12-30",0.7576,0.76,0.7527,0.76,148800.0],["1976-12-31",0.76,0.7624,0.7503,0.7624,230400.0],["1977-01-03",0.7624,0.7673,0.7552,0.7552,105600.0],["1977-01-04",0.7527,0.7527,0.7358,0.7358,225600.0],["1977-01-05",0.7358,0.7382,0.7213,0.7213,81600.0],["1977-01-06",0.7213,0.7334,0.7213,0.7309,97600.0],["1977-01-07",0.7261,0.7261,0.7213,0.7261,123200.0],["1977-01-10",0.7261,0.7309,0.7237,0.7285,204800.0],["1977-01-11",0.7285,0.7334,0.7285,0.7285,286400.0],["1977-01-12",0.7285,0.7334,0.7285,0.7309,94400.0],["1977-01-13",0.7309,0.7358,0.7285,0.7309,412800.0],["1977-01-14",0.7309,0.7358,0.7285,0.7309,140800.0],["1977-01-17",0.7309,0.7382,0.7309,0.7358,312000.0],["1977-01-18",0.7358,0.7358,0.7285,0.7285,268800.0],["1977-01-19",0.7285,0.7334,0.7213,0.7285,390400.0],["1977-01-20",0.7285,0.7285,0.7213,0.7285,92800.0],["1977-01-21",0.7285,0.7285,0.7237,0.7237,38400.0],["1977-01-24",0.7237,0.7261,0.7213,0.7213,89600.0],["1977-01-25",0.7213,0.7213,0.7188,0.7213,273600.0],["1977-01-26",0.7213,0.7285,0.7213,0.7261,524800.0],["1977-01-27",0.7261,0.7285,0.7164,0.7164,142400.0],["1977-01-28",0.7164,0.7237,0.7116,0.7237,139200.0],["1977-01-31",0.7237,0.7237,0.714,0.7188,99200.0],["1977-02-01",0.7188,0.7285,0.714,0.7188,107200.0],["1977-02-02",0.7188,0.7188,0.714,0.714,128000.0],["1977-02-03",0.714,0.7164,0.714,0.7164,67200.0],["1977-02-04",0.7164,0.7213,0.714,0.7164,110400.0],["1977-02-07",0.7164,0.7285,0.7164,0.7285,156800.0],["1977-02-08",0.7285,0.7334,0.7237,0.7285,187200.0],["1977-02-09",0.7261,0.7261,0.7188,0.7213,51200.0],["1977-02-10",0.7213,0.7261,0.7188,0.7188,62400.0],["1977-02-11",0.7188,0.7285,0.7188,0.7285,52800.0],["1977-02-14",0.7285,0.7309,0.7237,0.7309,259200.0],["1977-02-15",0.7309,0.7309,0.7261,0.7261,169600.0],["1977-02-16",0.7261,0.7309,0.7213,0.7237,219200.0],["1977-02-17",0.7237,0.7285,0.7237,0.7237,80000.0],["1977-02-18",0.7261,0.7382,0.7261,0.7334,174400.0],["1977-02-22",0.7334,0.7503,0.7309,0.7479,145600.0],["1977-02-23",0.7479,0.7503,0.7406,0.7406,155200.0],["1977-02-24",0.7406,0.7406,0.7358,0.7406,156800.0],["1977-02-25",0.7406,0.7406,0.7358,0.7406,108800.0],["1977-02-28",0.7406,0.7455,0.7406,0.7455,486400.0],["1977-03-01",0.7455,0.7503,0.743,0.743,145600.0],["1977-03-02",0.743,0.7479,0.7406,0.743,64000.0],["1977-03-03",0.7455,0.7503,0.7455,0.7479,1209600.0],["1977-03-04",0.7479,0.7503,0.7406,0.7503,96000.0],["1977-03-07",0.7503,0.7527,0.743,0.7503,96000.0],["1977-03-08",0.7503,0.7503,0.7358,0.7358,227200.0],["1977-03-09",0.7309,0.7309,0.7261,0.7261,65600.0],["1977-03-10",0.7261,0.7309,0.7164,0.7237,73600.0],["1977-03-11",0.7237,0.7237,0.7164,0.7213,233600.0],["1977-03-14",0.7213,0.7285,0.7188,0.7285,105600.0],["1977-03-15",0.7285,0.7358,0.7164,0.7285,211200.0],["1977-03-16",0.7285,0.7334,0.7188,0.7188,195200.0],["1977-03-17",0.7164,0.7164,0.7116,0.7116,180800.0],["1977-03-18",0.7116,0.7164,0.7067,0.7067,212800.0],["1977-03-21",0.7067,0.714,0.7067,0.7092,68800.0],["1977-03-22",0.7092,0.714,0.7092,0.7092,75200.0],["1977-03-23",0.7092,0.714,0.7067,0.7092,68800.0],["1977-03-24",0.7092,0.7188,0.7043,0.7164,315200.0],["1977-03-25",0.7164,0.7213,0.714,0.7188,54400.0],["1977-03-28",0.714,0.714,0.7043,0.7092,112000.0],["1977-03-29",0.714,0.7237,0.714,0.7188,59200.0],["1977-03-30",0.7188,0.7213,0.714,0.7213,65600.0],["1977-03-31",0.7213,0.7237,0.7164,0.7237,128000.0],["1977-04-01",0.7237,0.7309,0.7237,0.7309,446400.0],["1977-04-04",0.7309,0.7309,0.7188,0.7188,769600.0],["1977-04-05",0.7188,0.7213,0.714,0.7188,235200.0],["1977-04-06",0.7164,0.7164,0.7116,0.7164,201600.0],["1977-04-07",0.7164,0.7188,0.714,0.7164,49600.0],["1977-04-11",0.7188,0.7261,0.7188,0.7261,203200.0],["1977-04-12",0.7261,0.7358,0.7261,0.7358,347200.0],["1977-04-13",0.7382,0.7503,0.7382,0.7382,292800.0],["1977-04-14",0.743,0.7527,0.743,0.7503,172800.0],["1977-04-15",0.7503,0.7503,0.7455,0.7455,166400.0],["1977-04-18",0.7455,0.7527,0.7406,0.7527,96000.0],["1977-04-19",0.7527,0.7527,0.7455,0.7479,304000.0],["1977-04-20",0.7479,0.7527,0.7455,0.7479,152000.0],["1977-04-21",0.7503,0.7551,0.7503,0.7503,72000.0],["1977-04-22",0.7527,0.7552,0.7527,0.7552,54400.0],["1977-04-25",0.7527,0.7527,0.7503,0.7527,56000.0],["1977-04-26",0.7527,0.7527,0.7358,0.7358,1488000.0],["1977-04-27",0.7358,0.7455,0.7358,0.7382,356800.0],["1977-04-28",0.7406,0.7455,0.7406,0.743,97600.0],["1977-04-29",0.7406,0.7406,0.7309,0.7358,345600.0],["1977-05-02",0.7406,0.7503,0.7406,0.7479,131200.0],["1977-05-03",0.7503,0.7624,0.7503,0.7552,84800.0],["1977-05-04",0.7552,0.76,0.7527,0.7576,195200.0],["1977-05-05",0.7552,0.7552,0.7503,0.7527,790400.0],["1977-05-06",0.7527,0.7527,0.7455,0.7455,110400.0],["1977-05-09",0.7455,0.7479,0.7358,0.7406,59200.0],["1977-05-10",0.7382,0.7382,0.7309,0.7309,112000.0],["1977-05-11",0.7309,0.7334,0.7261,0.7285,91200.0],["1977-05-12",0.7285,0.7309,0.7213,0.7285,46400.0],["1977-05-13",0.7285,0.7406,0.7285,0.7382,49600.0],["1977-05-16",0.7382,0.743,0.7334,0.743,112000.0],["1977-05-17",0.743,0.7576,0.7406,0.7576,464000.0],["1977-05-18",0.7576,0.76,0.7552,0.7552,126400.0],["1977-05-19",0.7552,0.7576,0.7479,0.7479,190400.0],["1977-05-20",0.7479,0.7527,0.7382,0.7455,54400.0],["1977-05-23",0.7455,0.7455,0.7358,0.7455,73600.0],["1977-05-24",0.7455,0.7455,0.7358,0.7382,203200.0],["1977-05-25",0.7382,0.7382,0.7309,0.7309,33600.0],["1977-05-26",0.7309,0.7382,0.7237,0.7358,134400.0],["1977-05-27",0.7358,0.7358,0.7261,0.7261,248000.0],["1977-05-31",0.7261,0.7309,0.7188,0.7261,128000.0],["1977-06-01",0.7261,0.7285,0.7188,0.7261,80000.0],["1977-06-02",0.7237,0.7237,0.7188,0.7213,228800.0],["1977-06-03",0.7213,0.7358,0.7188,0.7358,257600.0],["1977-06-06",0.7358,0.7358,0.7285,0.7334,96000.0],["1977-06-07",0.7334,0.7358,0.7309,0.7358,171200.0],["1977-06-08",0.7358,0.743,0.7358,0.743,577600.0],["1977-06-09",0.743,0.7455,0.7406,0.7406,313600.0],["1977-06-10",0.7406,0.7479,0.7358,0.7455,236800.0],["1977-06-13",0.7455,0.7503,0.743,0.7503,206400.0],["1977-06-14",0.7527,0.76,0.7527,0.7552,400000.0],["1977-06-15",0.7552,0.7624,0.7552,0.7576,169600.0],["1977-06-16",0.7576,0.76,0.7576,0.76,60800.0],["1977-06-17",0.76,0.7624,0.7576,0.7624,171200.0],["1977-06-20",0.7624,0.7624,0.7552,0.7552,123200.0],["1977-06-21",0.76,0.7624,0.76,0.76,272000.0],["1977-06-22",0.76,0.7624,0.7527,0.7576,256000.0],["1977-06-23",0.7576,0.7576,0.7527,0.7552,675200.0],["1977-06-24",0.7552,0.7576,0.7552,0.7552,292800.0],["1977-06-27",0.7552,0.7624,0.7479,0.7527,564800.0],["1977-06-28",0.7503,0.7503,0.7382,0.7382,137600.0],["1977-06-29",0.7382,0.7503,0.7358,0.7479,100800.0],["1977-06-30",0.7479,0.7479,0.743,0.743,20800.0],["1977-07-01",0.743,0.743,0.7309,0.7358,235200.0],["1977-07-05",0.7358,0.7406,0.7309,0.7358,36800.0],["1977-07-06",0.7309,0.7309,0.7261,0.7309,64000.0],["1977-07-07",0.7309,0.7358,0.7213,0.7213,105600.0],["1977-07-08",0.7213,0.7213,0.714,0.7164,35200.0],["1977-07-11",0.7164,0.7164,0.7116,0.714,88000.0],["1977-07-12",0.714,0.7188,0.714,0.7188,376000.0],["1977-07-13",0.7164,0.7164,0.7092,0.7164,100800.0],["1977-07-15",0.7188,0.7237,0.7188,0.7213,123200.0],["1977-07-18",0.7237,0.7285,0.7237,0.7285,56000.0],["1977-07-19",0.7309,0.743,0.7309,0.7382,152000.0],["1977-07-20",0.7382,0.743,0.7334,0.743,113600.0],["1977-07-21",0.743,0.743,0.7406,0.743,81600.0],["1977-07-22",0.743,0.7455,0.7406,0.743,420800.0],["1977-07-25",0.743,0.7455,0.7406,0.7455,30400.0],["1977-07-26",0.743,0.743,0.7406,0.743,177600.0],["1977-07-27",0.743,0.743,0.7358,0.7358,320000.0],["1977-07-28",0.7358,0.7358,0.7261,0.7261,52800.0],["1977-07-29",0.7261,0.7406,0.7237,0.7406,84800.0],["1977-08-01",0.7406,0.7455,0.7382,0.7382,432000.0],["1977-08-02",0.7406,0.743,0.7406,0.7406,30400.0],["1977-08-03",0.7406,0.743,0.7334,0.7334,36800.0],["1977-08-04",0.7334,0.7382,0.7213,0.7261,32000.0],["1977-08-05",0.7285,0.7358,0.7285,0.7334,38400.0],["1977-08-08",0.7334,0.7358,0.7309,0.7358,4800.0],["1977-08-09",0.7309,0.7309,0.7285,0.7285,67200.0],["1977-08-10",0.7309,0.7334,0.7309,0.7309,19200.0],["1977-08-11",0.7358,0.7406,0.7358,0.7358,193600.0],["1977-08-12",0.7358,0.7406,0.7358,0.7382,209600.0],["1977-08-15",0.7358,0.7358,0.7309,0.7309,19200.0],["1977-08-16",0.7309,0.7358,0.7309,0.7309,27200.0],["1977-08-17",0.7309,0.7334,0.7285,0.7285,72000.0],["1977-08-18",0.7285,0.7334,0.7285,0.7285,62400.0],["1977-08-19",0.7309,0.7358,0.7309,0.7309,22400.0],["1977-08-22",0.7309,0.7334,0.7285,0.7309,132800.0],["1977-08-23",0.7309,0.7334,0.7309,0.7334,60800.0],["1977-08-24",0.7309,0.7309,0.7261,0.7309,75200.0],["1977-08-25",0.7237,0.7237,0.7164,0.7188,123200.0],["1977-08-26",0.7188,0.7285,0.714,0.7285,65600.0],["1977-08-29",0.7261,0.7261,0.7164,0.7261,35200.0],["1977-08-30",0.7213,0.7213,0.7067,0.7067,128000.0],["1977-08-31",0.7067,0.7092,0.7019,0.7067,56000.0],["1977-09-01",0.7067,0.714,0.7067,0.7092,36800.0],["1977-09-02",0.7092,0.7116,0.7067,0.7067,36800.0],["1977-09-06",0.7067,0.7116,0.7019,0.7116,54400.0],["1977-09-07",0.7116,0.7116,0.7043,0.7043,35200.0],["1977-09-08",0.7043,0.7043,0.6995,0.6995,116800.0],["1977-09-09",0.6971,0.6971,0.6922,0.6971,94400.0],["1977-09-12",0.6971,0.6971,0.6874,0.6874,139200.0],["1977-09-13",0.6898,0.6922,0.6898,0.6922,48000.0],["1977-09-14",0.6922,0.6946,0.6874,0.6922,204800.0],["1977-09-15",0.6922,0.6971,0.6874,0.6874,481600.0],["1977-09-16",0.6874,0.6898,0.6753,0.6753,121600.0],["1977-09-19",0.6753,0.6801,0.6704,0.6729,38400.0],["1977-09-20",0.6729,0.6777,0.6704,0.6777,30400.0],["1977-09-21",0.6777,0.6777,0.6729,0.6753,43200.0],["1977-09-22",0.6777,0.6825,0.6777,0.6825,20800.0],["1977-09-23",0.6825,0.685,0.6777,0.685,121600.0],["1977-09-26",0.685,0.6922,0.6801,0.6874,46400.0],["1977-09-27",0.6922,0.6971,0.6922,0.6922,51200.0],["1977-09-28",0.6922,0.6946,0.6898,0.6898,35200.0],["1977-09-29",0.6898,0.6946,0.685,0.6922,68800.0],["1977-09-30",0.6946,0.7019,0.6946,0.7019,113600.0],["1977-10-03",0.7019,0.7019,0.6971,0.6995,54400.0],["1977-10-04",0.6995,0.7019,0.6922,0.6946,288000.0],["1977-10-05",0.6946,0.6971,0.6922,0.6946,33600.0],["1977-10-06",0.6946,0.6995,0.6946,0.6946,195200.0],["1977-10-07",0.6971,0.7019,0.6971,0.7019,195200.0],["1977-10-10",0.7019,0.7019,0.6946,0.6946,19200.0],["1977-10-11",0.6946,0.6995,0.6946,0.6971,118400.0],["1977-10-12",0.6971,0.6971,0.6922,0.6971,67200.0],["1977-10-13",0.6971,0.6971,0.6898,0.6898,241600.0],["1977-10-14",0.6898,0.6922,0.685,0.6874,80000.0],["1977-10-17",0.6874,0.6898,0.6874,0.6898,75200.0],["1977-10-18",0.6898,0.6898,0.6874,0.6898,150400.0],["1977-10-19",0.6898,0.6922,0.6898,0.6898,352000.0],["1977-10-20",0.6874,0.6874,0.6825,0.6874,60800.0],["1977-10-21",0.6874,0.6995,0.6874,0.6971,147200.0],["1977-10-24",0.6971,0.7067,0.6971,0.7043,182400.0],["1977-10-25",0.7043,0.7067,0.6995,0.7019,54400.0],["1977-10-26",0.7067,0.7164,0.7067,0.7164,156800.0],["1977-10-27",0.7164,0.7188,0.7092,0.7092,494400.0],["1977-10-28",0.7092,0.714,0.7067,0.7116,128000.0],["1977-10-31",0.7116,0.7116,0.7043,0.7116,208000.0],["1977-11-01",0.7116,0.7116,0.7043,0.7116,56000.0],["1977-11-02",0.7116,0.714,0.7092,0.7116,102400.0],["1977-11-03",0.7116,0.7116,0.7067,0.7067,86400.0],["1977-11-04",0.7067,0.7067,0.7019,0.7043,76800.0],["1977-11-07",0.7043,0.7116,0.6995,0.7116,30400.0],["1977-11-08",0.7067,0.7067,0.7019,0.7067,56000.0],["1977-11-09",0.7092,0.7164,0.7092,0.7164,140800.0],["1977-11-10",0.7164,0.7164,0.7116,0.714,52800.0],["1977-11-11",0.714,0.7188,0.7116,0.7164,118400.0],["1977-11-14",0.7164,0.7237,0.7116,0.7116,161600.0],["1977-11-15",0.7092,0.7092,0.7043,0.7067,12800.0],["1977-11-16",0.7019,0.7019,0.6971,0.7019,88000.0],["1977-11-17",0.7019,0.7067,0.6971,0.6971,89600.0],["1977-11-18",0.6971,0.6971,0.6971,0.6971,35200.0],["1977-11-21",0.6922,0.6922,0.6874,0.6874,22400.0],["1977-11-22",0.6874,0.7019,0.6874,0.7019,27200.0],["1977-11-23",0.7019,0.7067,0.6995,0.7019,214400.0],["1977-11-25",0.7019,0.7043,0.6995,0.6995,8000.0],["1977-11-28",0.6995,0.7043,0.6946,0.6946,52800.0],["1977-11-29",0.6946,0.6971,0.6922,0.6946,46400.0],["1977-11-30",0.6946,0.6971,0.6922,0.6946,70400.0],["1977-12-01",0.6946,0.6971,0.6946,0.6971,40000.0],["1977-12-02",0.6971,0.6971,0.6874,0.6898,80000.0],["1977-12-05",0.6898,0.6922,0.6825,0.6825,44800.0],["1977-12-06",0.6825,0.685,0.6753,0.6753,107200.0],["1977-12-07",0.6753,0.6753,0.6656,0.6729,48000.0],["1977-12-08",0.6729,0.6777,0.6704,0.6729,110400.0],["1977-12-09",0.6704,0.6704,0.6632,0.6632,96000.0],["1977-12-12",0.6632,0.668,0.6608,0.6608,262400.0],["1977-12-13",0.6608,0.6656,0.6559,0.6608,99200.0],["1977-12-14",0.6656,0.6704,0.6656,0.6704,275200.0],["1977-12-15",0.6704,0.6704,0.6608,0.6632,56000.0],["1977-12-16",0.6632,0.6656,0.6535,0.6608,320000.0],["1977-12-19",0.6583,0.6583,0.6462,0.6535,100800.0],["1977-12-20",0.6535,0.6608,0.6438,0.6583,353600.0],["1977-12-21",0.6583,0.6608,0.6535,0.6559,64000.0],["1977-12-22",0.6559,0.6559,0.6511,0.6559,155200.0],["1977-12-23",0.6559,0.6608,0.6535,0.6535,193600.0],["1977-12-27",0.6535,0.6559,0.6487,0.6535,35200.0],["1977-12-28",0.6535,0.6559,0.6511,0.6559,57600.0],["1977-12-29",0.6535,0.6535,0.6487,0.6535,75200.0],["1977-12-30",0.6535,0.6559,0.6535,0.6535,96000.0],["1978-01-03",0.6535,0.6559,0.6487,0.6559,57600.0],["1978-01-04",0.6511,0.6511,0.6438,0.6487,52800.0],["1978-01-05",0.6487,0.6511,0.6414,0.6462,153600.0],["1978-01-06",0.6462,0.6462,0.6366,0.6438,94400.0],["1978-01-09",0.6438,0.6438,0.6317,0.6366,107200.0],["1978-01-10",0.6293,0.6293,0.6172,0.622,118400.0],["1978-01-11",0.6269,0.6317,0.6269,0.6317,160000.0],["1978-01-12",0.6317,0.6317,0.6196,0.622,94400.0],["1978-01-13",0.622,0.622,0.6123,0.6172,96000.0],["1978-01-16",0.6172,0.6196,0.6148,0.6196,268800.0],["1978-01-17",0.6196,0.6196,0.6075,0.6196,59200.0],["1978-01-18",0.6196,0.622,0.6099,0.6196,78400.0],["1978-01-19",0.6196,0.6245,0.6172,0.6196,68800.0],["1978-01-20",0.6196,0.6196,0.6124,0.6196,38400.0],["1978-01-23",0.6196,0.622,0.6172,0.6196,46400.0],["1978-01-24",0.6196,0.622,0.6148,0.622,43200.0],["1978-01-25",0.622,0.622,0.6196,0.622,80000.0],["1978-01-26",0.622,0.622,0.6172,0.622,315200.0],["1978-01-27",0.622,0.6245,0.6172,0.6172,65600.0],["1978-01-30",0.6172,0.622,0.6123,0.6172,76800.0],["1978-01-31",0.6172,0.6196,0.6148,0.6172,30400.0],["1978-02-01",0.6172,0.6269,0.6172,0.622,108800.0],["1978-02-02",0.622,0.6317,0.622,0.6317,86400.0],["1978-02-03",0.6317,0.6366,0.6293,0.6341,76800.0],["1978-02-06",0.6366,0.6462,0.6366,0.6462,28800.0],["1978-02-07",0.6487,0.6535,0.6487,0.6535,118400.0],["1978-02-08",0.6559,0.6656,0.6559,0.6656,94400.0],["1978-02-09",0.668,0.6729,0.668,0.668,184000.0],["1978-02-10",0.668,0.6729,0.6559,0.6632,88000.0],["1978-02-13",0.6632,0.6656,0.6632,0.6632,20800.0],["1978-02-14",0.6632,0.6632,0.6511,0.6535,465600.0],["1978-02-15",0.6487,0.6487,0.639,0.639,30400.0],["1978-02-16",0.6366,0.6366,0.6196,0.6196,136000.0],["1978-02-17",0.6196,0.6269,0.6196,0.6245,128000.0],["1978-02-21",0.6245,0.6293,0.6172,0.6196,275200.0],["1978-02-22",0.6196,0.6245,0.6172,0.6172,155200.0],["1978-02-23",0.6172,0.6245,0.6148,0.6196,190400.0],["1978-02-24",0.622,0.6341,0.622,0.6293,129600.0],["1978-02-27",0.6317,0.6366,0.6317,0.6366,91200.0],["1978-02-28",0.6366,0.6366,0.6317,0.6366,38400.0],["1978-03-01",0.6366,0.6438,0.6341,0.639,91200.0],["1978-03-02",0.639,0.6462,0.639,0.6414,27200.0],["1978-03-03",0.6414,0.6462,0.6366,0.6462,65600.0],["1978-03-06",0.6462,0.6487,0.6269,0.6269,203200.0],["1978-03-07",0.6269,0.6269,0.622,0.6245,14400.0],["1978-03-08",0.6245,0.6293,0.6245,0.6293,51200.0],["1978-03-09",0.6293,0.6341,0.6269,0.6341,281600.0],["1978-03-10",0.639,0.6438,0.639,0.639,134400.0],["1978-03-13",0.639,0.6438,0.639,0.6438,208000.0],["1978-03-14",0.6438,0.6487,0.6438,0.6462,80000.0],["1978-03-15",0.6462,0.6462,0.6366,0.6414,41600.0],["1978-03-16",0.639,0.639,0.6317,0.6341,35200.0],["1978-03-17",0.6341,0.6462,0.6341,0.6462,230400.0],["1978-03-20",0.6462,0.6462,0.6414,0.6462,36800.0],["1978-03-21",0.6462,0.6462,0.6341,0.6341,1604800.0],["1978-03-22",0.6341,0.6341,0.6293,0.6341,208000.0],["1978-03-23",0.6341,0.6341,0.6293,0.6341,166400.0],["1978-03-27",0.6341,0.6341,0.622,0.622,380800.0],["1978-03-28",0.6269,0.6269,0.6269,0.6269,8000.0],["1978-03-29",0.6269,0.6293,0.6269,0.6293,19200.0],["1978-03-30",0.6293,0.6293,0.6196,0.6196,76800.0],["1978-03-31",0.6245,0.6269,0.6245,0.6269,40000.0],["1978-04-03",0.6269,0.6269,0.6196,0.6245,51200.0],["1978-04-04",0.6245,0.6269,0.6196,0.622,185600.0],["1978-04-05",0.6196,0.6196,0.6123,0.6172,40000.0],["1978-04-06",0.6172,0.6172,0.6075,0.6099,43200.0],["1978-04-07",0.6099,0.6172,0.6002,0.6075,129600.0],["1978-04-10",0.6075,0.6124,0.6075,0.6099,83200.0],["1978-04-11",0.6099,0.6099,0.6027,0.6099,51200.0],["1978-04-12",0.6051,0.6051,0.6002,0.6027,72000.0],["1978-04-13",0.6027,0.6123,0.6002,0.6123,104000.0],["1978-04-14",0.6123,0.6172,0.6075,0.6172,225600.0],["1978-04-17",0.6172,0.6196,0.6123,0.6172,430400.0],["1978-04-18",0.6172,0.6172,0.6099,0.6172,377600.0],["1978-04-19",0.6172,0.6172,0.6075,0.6148,72000.0],["1978-04-20",0.6148,0.6196,0.6123,0.6172,339200.0],["1978-04-21",0.6172,0.6172,0.6148,0.6172,40000.0],["1978-04-24",0.6172,0.6172,0.6148,0.6172,203200.0],["1978-04-25",0.6196,0.6269,0.6196,0.6245,510400.0],["1978-04-26",0.6245,0.639,0.6245,0.639,302400.0],["1978-04-27",0.639,0.6462,0.6317,0.639,126400.0],["1978-04-28",0.6414,0.6535,0.6414,0.6438,313600.0],["1978-05-01",0.6438,0.6462,0.639,0.6438,390400.0],["1978-05-02",0.6438,0.6535,0.6414,0.6487,240000.0],["1978-05-03",0.6487,0.6583,0.6487,0.6535,116800.0],["1978-05-04",0.6535,0.6632,0.6511,0.6608,486400.0],["1978-05-05",0.668,0.6753,0.668,0.6753,112000.0],["1978-05-08",0.6753,0.6753,0.6608,0.6656,276800.0],["1978-05-09",0.6656,0.6753,0.6632,0.6753,57600.0],["1978-05-10",0.6753,0.6753,0.6632,0.6632,52800.0],["1978-05-11",0.6632,0.6753,0.6583,0.6753,132800.0],["1978-05-12",0.6753,0.6753,0.6632,0.6656,94400.0],["1978-05-15",0.6656,0.668,0.6608,0.6656,179200.0],["1978-05-16",0.6656,0.6753,0.6632,0.6753,246400.0],["1978-05-17",0.6753,0.685,0.6729,0.6825,169600.0],["1978-05-18",0.6825,0.6825,0.6777,0.6777,228800.0],["1978-05-19",0.6777,0.685,0.6753,0.6801,54400.0],["1978-05-22",0.6801,0.6825,0.6777,0.6777,99200.0],["1978-05-23",0.6777,0.685,0.6753,0.6825,150400.0],["1978-05-24",0.6825,0.6825,0.6729,0.6729,110400.0],["1978-05-25",0.6729,0.6801,0.6704,0.6753,83200.0],["1978-05-26",0.6753,0.6753,0.668,0.668,20800.0],["1978-05-30",0.6632,0.6632,0.6535,0.6583,68800.0],["1978-05-31",0.6583,0.6632,0.6487,0.6632,198400.0],["1978-06-01",0.6632,0.6729,0.6583,0.668,163200.0],["1978-06-02",0.668,0.6704,0.6656,0.668,43200.0],["1978-06-05",0.668,0.6753,0.668,0.6704,52800.0],["1978-06-06",0.6704,0.6704,0.6559,0.6559,187200.0],["1978-06-07",0.6559,0.6632,0.6535,0.6583,297600.0],["1978-06-08",0.6583,0.668,0.6559,0.6632,555200.0],["1978-06-09",0.6704,0.6777,0.6704,0.6753,222400.0],["1978-06-12",0.6753,0.6874,0.668,0.6874,244800.0],["1978-06-13",0.6874,0.6898,0.6801,0.685,97600.0],["1978-06-14",0.685,0.6922,0.685,0.6922,97600.0],["1978-06-15",0.6922,0.6922,0.685,0.6922,352000.0],["1978-06-16",0.6874,0.6874,0.6801,0.6825,222400.0],["1978-06-19",0.6777,0.6777,0.6704,0.6753,22400.0],["1978-06-20",0.6753,0.6777,0.668,0.6753,97600.0],["1978-06-21",0.6753,0.6801,0.6704,0.6704,160000.0],["1978-06-22",0.6704,0.6777,0.6704,0.6729,65600.0],["1978-06-23",0.6729,0.6729,0.668,0.6729,32000.0],["1978-06-26",0.668,0.668,0.6583,0.6583,65600.0],["1978-06-27",0.6583,0.6583,0.6535,0.6583,104000.0],["1978-06-28",0.6583,0.6583,0.6535,0.6583,32000.0],["1978-06-29",0.6559,0.6559,0.6414,0.6487,46400.0],["1978-06-30",0.6487,0.6487,0.639,0.6487,43200.0],["1978-07-03",0.6487,0.6535,0.6438,0.6511,52800.0],["1978-07-05",0.6414,0.6414,0.6245,0.6245,86400.0],["1978-07-06",0.6245,0.639,0.622,0.639,60800.0],["1978-07-07",0.639,0.6535,0.639,0.6535,164800.0],["1978-07-10",0.6535,0.6559,0.6487,0.6487,35200.0],["1978-07-11",0.6487,0.6608,0.6438,0.6608,131200.0],["1978-07-12",0.6583,0.6583,0.6535,0.6583,68800.0],["1978-07-13",0.6583,0.668,0.6583,0.6632,83200.0],["1978-07-14",0.6632,0.668,0.6583,0.6632,312000.0],["1978-07-17",0.6632,0.668,0.6608,0.6632,179200.0],["1978-07-18",0.6583,0.6583,0.6511,0.6535,52800.0],["1978-07-19",0.6535,0.668,0.6487,0.668,164800.0],["1978-07-20",0.668,0.685,0.668,0.6753,412800.0],["1978-07-21",0.6753,0.6777,0.668,0.6729,46400.0],["1978-07-24",0.6729,0.6777,0.6704,0.6777,92800.0],["1978-07-25",0.6777,0.6777,0.6656,0.668,185600.0],["1978-07-26",0.668,0.6704,0.668,0.668,64000.0],["1978-07-27",0.668,0.6704,0.6656,0.6656,46400.0],["1978-07-28",0.6608,0.6608,0.6535,0.6608,160000.0],["1978-07-31",0.6608,0.6753,0.6535,0.6753,139200.0],["1978-08-01",0.6753,0.6825,0.6704,0.6704,124800.0],["1978-08-02",0.6753,0.6971,0.6753,0.6922,184000.0],["1978-08-03",0.6922,0.6922,0.685,0.685,364800.0],["1978-08-04",0.685,0.7067,0.6825,0.7067,635200.0],["1978-08-07",0.7067,0.7067,0.6971,0.6971,105600.0],["1978-08-08",0.6971,0.7019,0.6971,0.7019,80000.0],["1978-08-09",0.7019,0.7067,0.6971,0.6995,83200.0],["1978-08-10",0.6995,0.7067,0.6922,0.6946,286400.0],["1978-08-11",0.6946,0.7067,0.6898,0.7067,96000.0],["1978-08-14",0.7067,0.7067,0.6995,0.6995,44800.0],["1978-08-15",0.6995,0.7043,0.6946,0.6946,136000.0],["1978-08-16",0.6946,0.6995,0.6946,0.6995,24000.0],["1978-08-17",0.6995,0.7019,0.6946,0.6971,193600.0],["1978-08-18",0.6971,0.6995,0.6922,0.6922,49600.0],["1978-08-21",0.6946,0.6995,0.6946,0.6995,49600.0],["1978-08-22",0.7019,0.714,0.7019,0.7116,115200.0],["1978-08-23",0.7116,0.7164,0.7067,0.7116,385600.0],["1978-08-24",0.714,0.7188,0.714,0.7164,532800.0],["1978-08-25",0.7164,0.7188,0.7116,0.7164,172800.0],["1978-08-28",0.7164,0.7237,0.7092,0.7092,328000.0],["1978-08-29",0.7092,0.714,0.7092,0.714,36800.0],["1978-08-30",0.714,0.7164,0.7092,0.7164,140800.0],["1978-08-31",0.7164,0.7188,0.7067,0.7188,384000.0],["1978-09-01",0.7188,0.7213,0.7164,0.7188,136000.0],["1978-09-05",0.7188,0.7213,0.7116,0.7116,123200.0],["1978-09-06",0.7116,0.7237,0.7067,0.7213,156800.0],["1978-09-07",0.7213,0.7237,0.7164,0.7188,144000.0],["1978-09-08",0.7188,0.7261,0.7164,0.7261,113600.0],["1978-09-11",0.7285,0.7334,0.7285,0.7285,73600.0],["1978-09-12",0.7285,0.7334,0.7237,0.7334,384000.0],["1978-09-13",0.7334,0.7358,0.7261,0.7358,1105600.0],["1978-09-14",0.7358,0.7358,0.7285,0.7334,212800.0],["1978-09-15",0.7334,0.7334,0.7261,0.7261,64000.0],["1978-09-18",0.7261,0.7261,0.7092,0.7092,224000.0],["1978-09-19",0.7043,0.7043,0.6946,0.6971,344000.0],["1978-09-20",0.6971,0.7019,0.6922,0.6995,112000.0],["1978-09-21",0.6995,0.6995,0.6946,0.6971,40000.0],["1978-09-22",0.6971,0.7019,0.6946,0.7019,275200.0],["1978-09-25",0.6995,0.6995,0.6971,0.6971,51200.0],["1978-09-26",0.6971,0.7019,0.6971,0.6971,32000.0],["1978-09-27",0.6971,0.7043,0.6946,0.6946,88000.0],["1978-09-28",0.6946,0.7043,0.6946,0.6995,52800.0],["1978-09-29",0.6922,0.6922,0.668,0.6753,296000.0],["1978-10-02",0.6753,0.6777,0.668,0.6753,214400.0],["1978-10-03",0.6729,0.6729,0.6704,0.6704,107200.0],["1978-10-04",0.6704,0.6729,0.668,0.6704,187200.0],["1978-10-05",0.6704,0.6704,0.6632,0.668,748800.0],["1978-10-06",0.668,0.6704,0.6608,0.6608,164800.0],["1978-10-09",0.6608,0.668,0.6583,0.6656,216000.0],["1978-10-10",0.6656,0.6729,0.6656,0.668,225600.0],["1978-10-11",0.668,0.6753,0.6656,0.6753,41600.0],["1978-10-12",0.6753,0.6971,0.6729,0.6971,401600.0],["1978-10-13",0.6971,0.6971,0.6922,0.6922,176000.0],["1978-10-16",0.6922,0.6922,0.6874,0.6874,91200.0],["1978-10-17",0.6874,0.6922,0.6801,0.6874,78400.0],["1978-10-18",0.685,0.685,0.6729,0.6729,246400.0],["1978-10-19",0.6729,0.6753,0.6608,0.6608,1708800.0],["1978-10-20",0.6608,0.6608,0.6511,0.6583,78400.0],["1978-10-23",0.6583,0.6632,0.6559,0.6559,358400.0],["1978-10-24",0.6559,0.6656,0.6535,0.6656,147200.0],["1978-10-25",0.6656,0.6729,0.6608,0.6729,72000.0],["1978-10-26",0.6729,0.6777,0.6632,0.668,254400.0],["1978-10-27",0.668,0.668,0.6632,0.668,166400.0],["1978-10-30",0.6656,0.6656,0.6559,0.6632,152000.0],["1978-10-31",0.6632,0.6704,0.6632,0.6704,193600.0],["1978-11-01",0.6704,0.6753,0.6656,0.668,147200.0],["1978-11-02",0.6656,0.6656,0.6608,0.6608,1696000.0],["1978-11-03",0.6608,0.6656,0.6583,0.6608,70400.0],["1978-11-06",0.6583,0.6583,0.6535,0.6535,9600.0],["1978-11-07",0.6535,0.6583,0.6487,0.6583,99200.0],["1978-11-08",0.6583,0.6583,0.6511,0.6583,166400.0],["1978-11-09",0.6583,0.6583,0.6535,0.6583,36800.0],["1978-11-10",0.6583,0.6583,0.6535,0.6535,28800.0],["1978-11-13",0.6535,0.6535,0.639,0.6414,113600.0],["1978-11-14",0.6414,0.6462,0.6269,0.6269,57600.0],["1978-11-15",0.6269,0.6269,0.6172,0.6172,92800.0],["1978-11-16",0.6172,0.6196,0.6123,0.6172,96000.0],["1978-11-17",0.6172,0.6172,0.6099,0.6172,81600.0],["1978-11-20",0.6172,0.6269,0.6075,0.6269,134400.0],["1978-11-21",0.6269,0.6438,0.6245,0.6438,284800.0],["1978-11-22",0.6438,0.6487,0.6317,0.6366,140800.0],["1978-11-24",0.6366,0.639,0.6317,0.6366,20800.0],["1978-11-27",0.6366,0.639,0.6341,0.639,67200.0],["1978-11-28",0.639,0.6414,0.6341,0.6341,64000.0],["1978-11-29",0.6341,0.6341,0.6317,0.6341,44800.0],["1978-11-30",0.6341,0.6414,0.6293,0.6366,99200.0],["1978-12-01",0.6366,0.639,0.6341,0.639,166400.0],["1978-12-04",0.6414,0.6462,0.6414,0.6462,212800.0],["1978-12-05",0.6438,0.6438,0.639,0.639,160000.0],["1978-12-06",0.639,0.6438,0.6366,0.6366,137600.0],["1978-12-07",0.6366,0.6462,0.6366,0.6414,116800.0],["1978-12-08",0.6414,0.6414,0.6341,0.6366,310400.0],["1978-12-11",0.639,0.6438,0.639,0.6414,49600.0],["1978-12-12",0.6414,0.6438,0.6366,0.639,73600.0],["1978-12-13",0.639,0.6438,0.6317,0.6341,67200.0],["1978-12-14",0.6341,0.639,0.6341,0.639,105600.0],["1978-12-15",0.6341,0.6341,0.6317,0.6341,120000.0],["1978-12-18",0.6341,0.6414,0.6341,0.639,60800.0],["1978-12-19",0.6366,0.6366,0.6293,0.6341,57600.0],["1978-12-20",0.6341,0.639,0.6341,0.639,169600.0],["1978-12-21",0.639,0.6462,0.639,0.6438,65600.0],["1978-12-22",0.6487,0.6511,0.6487,0.6487,64000.0],["1978-12-26",0.6487,0.6535,0.6487,0.6487,507200.0],["1978-12-27",0.6487,0.6535,0.6462,0.6487,91200.0],["1978-12-28",0.6511,0.6535,0.6511,0.6511,36800.0],["1978-12-29",0.6511,0.6608,0.6511,0.6583,24000.0],["1979-01-02",0.6583,0.668,0.6535,0.668,168000.0],["1979-01-03",0.668,0.6704,0.6608,0.6632,86400.0],["1979-01-04",0.6632,0.6656,0.6608,0.6632,83200.0],["1979-01-05",0.6632,0.668,0.6608,0.668,80000.0],["1979-01-08",0.668,0.6704,0.668,0.6704,36800.0],["1979-01-09",0.6704,0.6729,0.6656,0.6656,556800.0],["1979-01-10",0.668,0.6729,0.668,0.6729,65600.0],["1979-01-11",0.6729,0.6753,0.668,0.6729,260800.0],["1979-01-12",0.6729,0.6729,0.668,0.6704,281600.0],["1979-01-15",0.6704,0.6777,0.6704,0.6704,297600.0],["1979-01-16",0.6704,0.6729,0.668,0.6704,73600.0],["1979-01-17",0.6704,0.6753,0.6704,0.6704,32000.0],["1979-01-18",0.6704,0.6753,0.668,0.6753,110400.0],["1979-01-19",0.6753,0.6801,0.6753,0.6801,54400.0],["1979-01-22",0.6801,0.685,0.6777,0.685,60800.0],["1979-01-23",0.685,0.6874,0.6777,0.6874,65600.0],["1979-01-24",0.6874,0.6874,0.6825,0.685,56000.0],["1979-01-25",0.685,0.6922,0.6801,0.6922,411200.0],["1979-01-26",0.6922,0.6922,0.685,0.6898,489600.0],["1979-01-29",0.6898,0.6898,0.6825,0.6825,147200.0],["1979-01-30",0.6825,0.6874,0.6825,0.685,1976000.0],["1979-01-31",0.685,0.6874,0.6777,0.6777,313600.0],["1979-02-01",0.6777,0.6825,0.6729,0.6825,126400.0],["1979-02-02",0.6801,0.6801,0.6656,0.6704,91200.0],["1979-02-05",0.668,0.668,0.6583,0.6656,112000.0],["1979-02-06",0.6656,0.6729,0.6608,0.6729,75200.0],["1979-02-07",0.6729,0.6729,0.639,0.6438,100800.0],["1979-02-08",0.6438,0.6511,0.6438,0.6438,56000.0],["1979-02-09",0.6462,0.6487,0.6462,0.6462,203200.0],["1979-02-12",0.6462,0.6559,0.6438,0.6438,172800.0],["1979-02-13",0.6487,0.6583,0.6487,0.6487,78400.0],["1979-02-14",0.6462,0.6462,0.639,0.639,750400.0],["1979-02-15",0.639,0.6462,0.6366,0.6462,96000.0],["1979-02-16",0.6462,0.6462,0.6438,0.6438,91200.0],["1979-02-20",0.6438,0.6487,0.6438,0.6487,78400.0],["1979-02-21",0.6487,0.6511,0.6438,0.6438,1284800.0],["1979-02-22",0.6438,0.6462,0.6438,0.6438,81600.0],["1979-02-23",0.6438,0.6511,0.6438,0.6487,121600.0],["1979-02-26",0.6462,0.6462,0.6438,0.6438,128000.0],["1979-02-27",0.6438,0.6438,0.6438,0.6438,78400.0],["1979-02-28",0.6438,0.6487,0.6438,0.6462,46400.0],["1979-03-01",0.6462,0.6462,0.6414,0.6462,73600.0],["1979-03-02",0.6462,0.6487,0.6438,0.6487,25600.0],["1979-03-05",0.6487,0.6511,0.6438,0.6511,60800.0],["1979-03-06",0.6511,0.6511,0.6487,0.6487,51200.0],["1979-03-07",0.6487,0.6559,0.6487,0.6511,59200.0],["1979-03-08",0.6511,0.6608,0.6487,0.6608,105600.0],["1979-03-09",0.6608,0.6608,0.6559,0.6583,54400.0],["1979-03-12",0.6583,0.6583,0.6559,0.6559,86400.0],["1979-03-13",0.6559,0.6608,0.6559,0.6608,59200.0],["1979-03-14",0.6583,0.6583,0.6535,0.6559,12800.0],["1979-03-15",0.6559,0.6608,0.6511,0.6608,94400.0],["1979-03-16",0.6608,0.6608,0.6511,0.6511,328000.0],["1979-03-19",0.6511,0.6583,0.6511,0.6559,41600.0],["1979-03-20",0.6559,0.6559,0.6487,0.6487,600000.0],["1979-03-21",0.6487,0.6535,0.6462,0.6487,425600.0],["1979-03-22",0.6535,0.6559,0.6535,0.6535,72000.0],["1979-03-23",0.6535,0.6535,0.6462,0.6462,88000.0],["1979-03-26",0.6462,0.6462,0.6414,0.6462,88000.0],["1979-03-27",0.6462,0.6487,0.6366,0.6438,52800.0],["1979-03-28",0.6438,0.6487,0.6317,0.6366,78400.0],["1979-03-29",0.6366,0.6462,0.6317,0.639,72000.0],["1979-03-30",0.639,0.6511,0.6366,0.6511,51200.0],["1979-04-02",0.6511,0.6535,0.6438,0.6487,196800.0],["1979-04-03",0.6487,0.6608,0.6438,0.6608,500800.0],["1979-04-04",0.6608,0.6608,0.6535,0.6535,300800.0],["1979-04-05",0.6535,0.668,0.6535,0.6632,827200.0],["1979-04-06",0.6656,0.6704,0.6656,0.6656,52800.0],["1979-04-09",0.668,0.6729,0.668,0.668,297600.0],["1979-04-10",0.668,0.6753,0.6583,0.6583,203200.0],["1979-04-11",0.6559,0.6559,0.6462,0.6487,35200.0],["1979-04-12",0.6487,0.6535,0.6438,0.6462,40000.0],["1979-04-16",0.6462,0.6487,0.6438,0.6487,72000.0],["1979-04-17",0.6487,0.6535,0.6487,0.6535,398400.0],["1979-04-18",0.6535,0.6559,0.6487,0.6559,27200.0],["1979-04-19",0.6535,0.6535,0.6487,0.6511,136000.0],["1979-04-20",0.6511,0.6511,0.6438,0.6487,25600.0],["1979-04-23",0.6511,0.6559,0.6511,0.6511,86400.0],["1979-04-24",0.6511,0.6559,0.6438,0.6438,228800.0],["1979-04-25",0.6438,0.6487,0.639,0.6487,131200.0],["1979-04-26",0.6487,0.6535,0.6438,0.6535,51200.0],["1979-04-27",0.6511,0.6511,0.6462,0.6511,420800.0],["1979-04-30",0.6511,0.6559,0.6511,0.6535,411200.0],["1979-05-01",0.6535,0.6559,0.6487,0.6487,700800.0],["1979-05-02",0.6487,0.6511,0.6487,0.6487,54400.0],["1979-05-03",0.6511,0.6559,0.6511,0.6559,24000.0],["1979-05-04",0.6559,0.6559,0.6487,0.6559,248000.0],["1979-05-07",0.6559,0.6559,0.6511,0.6535,710400.0],["1979-05-08",0.6535,0.6583,0.6511,0.6583,131200.0],["1979-05-09",0.6535,0.6535,0.6511,0.6511,35200.0],["1979-05-10",0.6535,0.6632,0.6535,0.6632,451200.0],["1979-05-11",0.6632,0.668,0.6559,0.6559,30400.0],["1979-05-14",0.6559,0.6559,0.6535,0.6535,481600.0],["1979-05-15",0.6535,0.6608,0.6535,0.6583,67200.0],["1979-05-16",0.6583,0.6608,0.6559,0.6583,86400.0],["1979-05-17",0.6583,0.6583,0.6535,0.6535,48000.0],["1979-05-18",0.6535,0.6535,0.6535,0.6535,241600.0],["1979-05-21",0.6535,0.6535,0.6535,0.6535,24000.0],["1979-05-22",0.6535,0.6583,0.6511,0.6559,81600.0],["1979-05-23",0.6559,0.6608,0.6559,0.6608,68800.0],["1979-05-24",0.6583,0.6583,0.6487,0.6559,531200.0],["1979-05-25",0.6559,0.6632,0.6559,0.6559,59200.0],["1979-05-29",0.6583,0.6583,0.6583,0.6583,64000.0],["1979-05-30",0.6583,0.6632,0.6583,0.6583,164800.0],["1979-05-31",0.6583,0.6656,0.6583,0.6656,107200.0],["1979-06-01",0.6608,0.6608,0.6511,0.6559,118400.0],["1979-06-04",0.6559,0.6559,0.6487,0.6535,65600.0],["1979-06-05",0.6487,0.6487,0.6438,0.6438,169600.0],["1979-06-06",0.6438,0.6511,0.6341,0.6511,123200.0],["1979-06-07",0.6511,0.6535,0.6414,0.6487,313600.0],["1979-06-08",0.6487,0.6535,0.6438,0.6438,22400.0],["1979-06-11",0.6438,0.6487,0.639,0.639,81600.0],["1979-06-12",0.639,0.6438,0.6293,0.6438,355200.0],["1979-06-13",0.6438,0.6535,0.6438,0.6487,254400.0],["1979-06-14",0.6487,0.6511,0.6438,0.6511,142400.0],["1979-06-15",0.6511,0.6535,0.6462,0.6535,57600.0],["1979-06-18",0.6535,0.6535,0.6487,0.6535,884800.0],["1979-06-19",0.6535,0.6535,0.6487,0.6511,57600.0],["1979-06-20",0.6511,0.6535,0.6487,0.6487,200000.0],["1979-06-21",0.6487,0.6535,0.6462,0.6535,110400.0],["1979-06-22",0.6535,0.6535,0.6462,0.6511,123200.0],["1979-06-25",0.6511,0.6511,0.6462,0.6487,30400.0],["1979-06-26",0.6487,0.6511,0.6462,0.6511,62400.0],["1979-06-27",0.6487,0.6487,0.6438,0.6487,80000.0],["1979-06-28",0.6487,0.6535,0.6462,0.6487,49600.0],["1979-06-29",0.6487,0.6559,0.6487,0.6535,51200.0],["1979-07-02",0.6535,0.6535,0.6487,0.6535,27200.0],["1979-07-03",0.6487,0.6487,0.639,0.6487,62400.0],["1979-07-05",0.6487,0.6535,0.6462,0.6487,25600.0],["1979-07-06",0.6487,0.6535,0.6438,0.6535,188800.0],["1979-07-09",0.6535,0.6632,0.6487,0.6632,110400.0],["1979-07-10",0.6632,0.6632,0.6583,0.6583,164800.0],["1979-07-11",0.6583,0.6632,0.6535,0.6583,464000.0],["1979-07-12",0.6583,0.6583,0.6535,0.6535,150400.0],["1979-07-13",0.6535,0.6583,0.6511,0.6535,81600.0],["1979-07-16",0.6535,0.6535,0.6414,0.6462,64000.0],["1979-07-17",0.6462,0.6487,0.6414,0.6462,60800.0],["1979-07-18",0.6414,0.6414,0.6366,0.6366,94400.0],["1979-07-19",0.6366,0.639,0.6341,0.6341,73600.0],["1979-07-20",0.6317,0.6317,0.6293,0.6293,59200.0],["1979-07-23",0.6293,0.6341,0.6196,0.6269,739200.0],["1979-07-24",0.6269,0.6269,0.6196,0.622,179200.0],["1979-07-25",0.6196,0.6196,0.6172,0.6196,200000.0],["1979-07-26",0.6196,0.6269,0.6196,0.6196,240000.0],["1979-07-27",0.6196,0.6269,0.6196,0.6245,123200.0],["1979-07-30",0.6245,0.6293,0.6196,0.6245,97600.0],["1979-07-31",0.6245,0.6269,0.622,0.6269,150400.0],["1979-08-01",0.6269,0.6269,0.622,0.6269,49600.0],["1979-08-02",0.6269,0.6293,0.6269,0.6269,323200.0],["1979-08-03",0.6269,0.6269,0.622,0.6269,204800.0],["1979-08-06",0.6269,0.6293,0.6245,0.6293,76800.0],["1979-08-07",0.6293,0.6293,0.622,0.6269,116800.0],["1979-08-08",0.6269,0.6293,0.6196,0.6269,59200.0],["1979-08-09",0.6245,0.6245,0.6196,0.6196,99200.0],["1979-08-10",0.6196,0.6245,0.6196,0.622,68800.0],["1979-08-13",0.622,0.6269,0.6027,0.6245,116800.0],["1979-08-14",0.6245,0.6245,0.6196,0.6196,88000.0],["1979-08-15",0.6196,0.6366,0.6172,0.6341,299200.0],["1979-08-16",0.6341,0.639,0.6341,0.639,131200.0],["1979-08-17",0.6366,0.6366,0.6317,0.6317,68800.0],["1979-08-20",0.6317,0.6414,0.6293,0.639,153600.0],["1979-08-21",0.639,0.6438,0.6366,0.6366,744000.0],["1979-08-22",0.6366,0.6366,0.6317,0.6366,44800.0],["1979-08-23",0.6366,0.6462,0.6293,0.6462,214400.0],["1979-08-24",0.6438,0.6438,0.6341,0.6366,126400.0],["1979-08-27",0.6366,0.639,0.6341,0.639,300800.0],["1979-08-28",0.639,0.639,0.6317,0.6366,60800.0],["1979-08-29",0.6366,0.639,0.6317,0.639,219200.0],["1979-08-30",0.639,0.6414,0.6341,0.6414,48000.0],["1979-08-31",0.6414,0.6438,0.6366,0.6414,43200.0],["1979-09-04",0.639,0.639,0.6341,0.6341,24000.0],["1979-09-05",0.6341,0.6341,0.6172,0.6196,121600.0],["1979-09-06",0.6196,0.6293,0.6196,0.6245,38400.0],["1979-09-07",0.6245,0.6341,0.622,0.6341,96000.0],["1979-09-10",0.6341,0.6366,0.6293,0.6366,217600.0],["1979-09-11",0.6366,0.6366,0.6293,0.6293,64000.0],["1979-09-12",0.6293,0.6317,0.6269,0.6317,89600.0],["1979-09-13",0.6317,0.6366,0.6317,0.6341,94400.0],["1979-09-14",0.6341,0.6462,0.6341,0.6438,137600.0],["1979-09-17",0.6438,0.6462,0.6293,0.6293,433600.0],["1979-09-18",0.6293,0.639,0.6245,0.639,312000.0],["1979-09-19",0.639,0.6414,0.6366,0.639,46400.0],["1979-09-20",0.639,0.639,0.6341,0.639,148800.0],["1979-09-21",0.639,0.6414,0.6341,0.6414,355200.0],["1979-09-24",0.639,0.639,0.6341,0.6341,83200.0],["1979-09-25",0.6341,0.6438,0.6341,0.6438,396800.0],["1979-09-26",0.6414,0.6414,0.6341,0.639,40000.0],["1979-09-27",0.639,0.6414,0.6366,0.6414,177600.0],["1979-09-28",0.639,0.639,0.6341,0.6366,262400.0],["1979-10-01",0.6341,0.6341,0.6293,0.6341,68800.0],["1979-10-02",0.6341,0.6366,0.6317,0.6317,67200.0],["1979-10-03",0.6293,0.6293,0.622,0.6269,104000.0],["1979-10-04",0.6269,0.6293,0.6245,0.6269,60800.0],["1979-10-05",0.6269,0.6317,0.6269,0.6269,89600.0],["1979-10-08",0.6269,0.6341,0.6269,0.6269,184000.0],["1979-10-09",0.6269,0.6317,0.6269,0.6269,113600.0],["1979-10-10",0.6269,0.6269,0.6148,0.6172,131200.0],["1979-10-11",0.6172,0.622,0.6148,0.6196,51200.0],["1979-10-12",0.6196,0.6196,0.6172,0.6196,24000.0],["1979-10-15",0.6172,0.6172,0.6123,0.6123,73600.0],["1979-10-16",0.6123,0.622,0.6123,0.6172,36800.0],["1979-10-17",0.6172,0.6196,0.6148,0.6148,342400.0],["1979-10-18",0.6148,0.6148,0.6075,0.6075,25600.0],["1979-10-19",0.6075,0.6099,0.6002,0.6002,104000.0],["1979-10-22",0.5954,0.5954,0.5857,0.5954,120000.0],["1979-10-23",0.5954,0.5954,0.5688,0.5736,153600.0],["1979-10-24",0.5785,0.5857,0.5785,0.5833,404800.0],["1979-10-25",0.5809,0.5809,0.576,0.576,51200.0],["1979-10-26",0.576,0.5833,0.576,0.5785,379200.0],["1979-10-29",0.5785,0.5785,0.5712,0.576,32000.0],["1979-10-30",0.576,0.5785,0.5664,0.5712,105600.0],["1979-10-31",0.5712,0.576,0.5712,0.576,526400.0],["1979-11-01",0.576,0.5785,0.5712,0.576,68800.0],["1979-11-02",0.576,0.576,0.5712,0.5712,33600.0],["1979-11-05",0.5712,0.576,0.5688,0.5688,30400.0],["1979-11-06",0.5664,0.5664,0.5567,0.5639,54400.0],["1979-11-07",0.5591,0.5591,0.5422,0.547,94400.0],["1979-11-08",0.5494,0.5591,0.5494,0.5591,57600.0],["1979-11-09",0.5591,0.5591,0.5543,0.5567,78400.0],["1979-11-12",0.5567,0.5591,0.5567,0.5591,75200.0],["1979-11-13",0.5591,0.5591,0.5543,0.5591,150400.0],["1979-11-14",0.5591,0.5615,0.5543,0.5591,380800.0],["1979-11-15",0.5591,0.5664,0.5591,0.5591,64000.0],["1979-11-16",0.5591,0.5615,0.5543,0.5615,140800.0],["1979-11-19",0.5615,0.5615,0.5543,0.5591,121600.0],["1979-11-20",0.5591,0.5591,0.5518,0.5518,291200.0],["1979-11-21",0.547,0.547,0.5373,0.547,121600.0],["1979-11-23",0.547,0.5518,0.5446,0.5518,88000.0],["1979-11-26",0.5518,0.5591,0.5518,0.5591,281600.0],["1979-11-27",0.5591,0.5615,0.5543,0.5615,528000.0],["1979-11-28",0.5615,0.5615,0.5567,0.5615,318400.0],["1979-11-29",0.5615,0.5639,0.5591,0.5615,344000.0],["1979-11-30",0.5615,0.5639,0.5591,0.5639,104000.0],["1979-12-03",0.5639,0.5639,0.5615,0.5639,76800.0],["1979-12-04",0.5639,0.5639,0.5615,0.5639,96000.0],["1979-12-05",0.5639,0.5664,0.5615,0.5664,169600.0],["1979-12-06",0.5664,0.5664,0.5639,0.5664,360000.0],["1979-12-07",0.5664,0.5785,0.5664,0.5664,1043200.0],["1979-12-10",0.5736,0.5785,0.5736,0.576,176000.0],["1979-12-11",0.576,0.5881,0.576,0.5881,168000.0],["1979-12-12",0.5881,0.5954,0.5809,0.5954,94400.0],["1979-12-13",0.5954,0.6002,0.5881,0.5954,302400.0],["1979-12-14",0.5954,0.6075,0.5954,0.6027,200000.0],["1979-12-17",0.6027,0.6075,0.6002,0.6075,190400.0],["1979-12-18",0.6075,0.6099,0.5906,0.5954,140800.0],["1979-12-19",0.5954,0.6002,0.5906,0.5954,1323200.0],["1979-12-20",0.5954,0.6002,0.593,0.5978,88000.0],["1979-12-21",0.6051,0.6172,0.6051,0.6099,156800.0],["1979-12-24",0.6099,0.6099,0.6027,0.6027,28800.0],["1979-12-26",0.6027,0.6075,0.6027,0.6027,41600.0],["1979-12-27",0.6027,0.6027,0.5954,0.5954,176000.0],["1979-12-28",0.5954,0.5954,0.5857,0.5906,152000.0],["1979-12-31",0.5881,0.5881,0.5809,0.5809,76800.0],["1980-01-02",0.5809,0.5906,0.5809,0.5881,334400.0],["1980-01-03",0.5881,0.5954,0.5809,0.5954,209600.0],["1980-01-04",0.593,0.593,0.5809,0.5833,99200.0],["1980-01-07",0.5809,0.5809,0.576,0.5785,185600.0],["1980-01-08",0.5833,0.593,0.5833,0.5857,96000.0],["1980-01-09",0.5881,0.593,0.5881,0.5881,35200.0],["1980-01-10",0.5881,0.5881,0.5833,0.5881,49600.0],["1980-01-11",0.5881,0.6051,0.5881,0.6051,465600.0],["1980-01-14",0.6051,0.6172,0.593,0.5978,494400.0],["1980-01-15",0.593,0.593,0.5809,0.593,75200.0],["1980-01-16",0.593,0.5954,0.5833,0.5833,172800.0],["1980-01-17",0.5809,0.5809,0.576,0.5785,60800.0],["1980-01-18",0.5785,0.5857,0.576,0.5809,105600.0],["1980-01-21",0.5809,0.5857,0.5785,0.5809,73600.0],["1980-01-22",0.5809,0.5857,0.5785,0.5809,164800.0],["1980-01-23",0.5809,0.5833,0.5785,0.5809,161600.0],["1980-01-24",0.5809,0.5857,0.5785,0.5833,144000.0],["1980-01-25",0.5833,0.5833,0.5785,0.5833,144000.0],["1980-01-28",0.5833,0.5833,0.576,0.5809,521600.0],["1980-01-29",0.5809,0.5833,0.5785,0.5833,116800.0],["1980-01-30",0.5833,0.5954,0.5809,0.5954,316800.0],["1980-01-31",0.5954,0.6075,0.5954,0.6027,164800.0],["1980-02-01",0.6027,0.6051,0.6002,0.6027,107200.0],["1980-02-04",0.6027,0.6148,0.6027,0.6027,320000.0],["1980-02-05",0.6027,0.6027,0.5809,0.5857,1531200.0],["1980-02-06",0.5857,0.5906,0.5712,0.576,227200.0],["1980-02-07",0.576,0.5809,0.5736,0.5736,270400.0],["1980-02-08",0.5736,0.5785,0.5688,0.5712,107200.0],["1980-02-11",0.5712,0.5736,0.5615,0.5615,235200.0],["1980-02-12",0.5615,0.5664,0.5567,0.5591,139200.0],["1980-02-13",0.5591,0.5639,0.5591,0.5615,140800.0],["1980-02-14",0.5615,0.5639,0.5567,0.5567,156800.0],["1980-02-15",0.5567,0.5591,0.5518,0.5567,409600.0],["1980-02-19",0.5567,0.5615,0.5446,0.5494,320000.0],["1980-02-20",0.5494,0.5543,0.547,0.5494,121600.0],["1980-02-21",0.5494,0.5518,0.5349,0.5349,201600.0],["1980-02-22",0.5349,0.5349,0.5204,0.5276,147200.0],["1980-02-25",0.5276,0.5349,0.5228,0.5301,198400.0],["1980-02-26",0.5301,0.5349,0.5276,0.5325,110400.0],["1980-02-27",0.5325,0.5397,0.5301,0.5325,440000.0],["1980-02-28",0.5325,0.5325,0.5252,0.5301,249600.0],["1980-02-29",0.5301,0.5422,0.5276,0.5422,140800.0],["1980-03-03",0.5422,0.5494,0.5397,0.5446,94400.0],["1980-03-04",0.5446,0.5494,0.5397,0.547,83200.0],["1980-03-05",0.547,0.5518,0.5349,0.5349,120000.0],["1980-03-06",0.5349,0.5349,0.5252,0.5252,280000.0],["1980-03-07",0.5325,0.5422,0.5325,0.5373,80000.0],["1980-03-10",0.5373,0.5446,0.5276,0.5276,524800.0],["1980-03-11",0.5276,0.5349,0.5228,0.5325,92800.0],["1980-03-12",0.5325,0.5494,0.5325,0.5397,390400.0],["1980-03-13",0.5397,0.5422,0.5373,0.5422,35200.0],["1980-03-14",0.5422,0.5422,0.5252,0.5325,142400.0],["1980-03-17",0.5276,0.5276,0.5059,0.5083,305600.0],["1980-03-18",0.5083,0.518,0.5059,0.518,267200.0],["1980-03-19",0.518,0.5301,0.518,0.5228,819200.0],["1980-03-20",0.5228,0.5252,0.5228,0.5228,179200.0],["1980-03-21",0.5228,0.5252,0.5155,0.5155,281600.0],["1980-03-24",0.5155,0.5252,0.5107,0.5107,110400.0],["1980-03-25",0.5107,0.5155,0.5059,0.5059,145600.0],["1980-03-26",0.5059,0.5107,0.5034,0.5034,392000.0],["1980-03-27",0.5034,0.5034,0.4889,0.4889,139200.0],["1980-03-28",0.4889,0.518,0.4889,0.5083,139200.0],["1980-03-31",0.5083,0.5204,0.5083,0.518,172800.0],["1980-04-01",0.518,0.5204,0.5034,0.5083,430400.0],["1980-04-02",0.5083,0.5107,0.4986,0.5107,252800.0],["1980-04-03",0.5107,0.5131,0.5034,0.5083,108800.0],["1980-04-07",0.5083,0.5083,0.5034,0.5034,97600.0],["1980-04-08",0.5034,0.5107,0.501,0.5107,49600.0],["1980-04-09",0.5107,0.5276,0.5107,0.5204,153600.0],["1980-04-10",0.5228,0.5373,0.5228,0.5349,72000.0],["1980-04-11",0.5349,0.547,0.5325,0.5373,134400.0],["1980-04-14",0.5373,0.547,0.5349,0.5349,75200.0],["1980-04-15",0.5349,0.547,0.5301,0.5373,91200.0],["1980-04-16",0.5373,0.547,0.5325,0.5325,89600.0],["1980-04-17",0.5325,0.5349,0.5276,0.5276,40000.0],["1980-04-18",0.5276,0.5301,0.5228,0.5228,46400.0],["1980-04-21",0.5204,0.5204,0.5131,0.5131,180800.0],["1980-04-22",0.5131,0.5276,0.5131,0.5276,70400.0],["1980-04-23",0.5276,0.5276,0.5155,0.518,379200.0],["1980-04-24",0.518,0.5252,0.5155,0.518,115200.0],["1980-04-25",0.518,0.5301,0.5155,0.5276,313600.0],["1980-04-28",0.5276,0.5325,0.5252,0.5252,771200.0],["1980-04-29",0.5252,0.5325,0.5252,0.5325,428800.0],["1980-04-30",0.5325,0.5325,0.5276,0.5325,180800.0],["1980-05-01",0.5325,0.5325,0.5228,0.5276,268800.0],["1980-05-02",0.5276,0.5349,0.5228,0.5349,172800.0],["1980-05-05",0.5349,0.5397,0.5276,0.5397,1336000.0],["1980-05-06",0.5397,0.5446,0.5325,0.5422,128000.0],["1980-05-07",0.5422,0.5712,0.5422,0.5664,112000.0],["1980-05-08",0.5664,0.5664,0.5591,0.5615,43200.0],["1980-05-09",0.5615,0.5615,0.5422,0.5567,396800.0],["1980-05-12",0.5567,0.5567,0.5494,0.5567,152000.0],["1980-05-13",0.5567,0.5664,0.5567,0.5615,68800.0],["1980-05-14",0.5615,0.5664,0.5543,0.5543,59200.0],["1980-05-15",0.5543,0.5591,0.5518,0.5591,102400.0],["1980-05-16",0.5591,0.5664,0.5543,0.5615,124800.0],["1980-05-19",0.5615,0.5615,0.5494,0.5518,59200.0],["1980-05-20",0.5518,0.5591,0.547,0.5518,78400.0],["1980-05-21",0.5518,0.5567,0.547,0.5518,152000.0],["1980-05-22",0.5518,0.5518,0.547,0.5518,124800.0],["1980-05-23",0.5518,0.5567,0.547,0.5567,345600.0],["1980-05-27",0.5567,0.5567,0.5518,0.5518,91200.0],["1980-05-28",0.5518,0.5518,0.547,0.547,147200.0],["1980-05-29",0.547,0.5494,0.547,0.547,60800.0],["1980-05-30",0.547,0.5494,0.5446,0.5494,129600.0],["1980-06-02",0.5518,0.5518,0.5518,0.5518,40000.0],["1980-06-03",0.5518,0.5543,0.5518,0.5518,2408000.0],["1980-06-04",0.5518,0.5567,0.5518,0.5518,62400.0],["1980-06-05",0.5543,0.5615,0.5543,0.5615,488000.0],["1980-06-06",0.5615,0.5639,0.5518,0.5591,76800.0],["1980-06-09",0.5591,0.5664,0.5591,0.5591,1025600.0],["1980-06-10",0.5591,0.5639,0.5567,0.5591,94400.0],["1980-06-11",0.5591,0.5688,0.5591,0.5688,208000.0],["1980-06-12",0.5688,0.5785,0.5664,0.5785,137600.0],["1980-06-13",0.5809,0.6002,0.5809,0.6002,144000.0],["1980-06-16",0.6002,0.6002,0.5881,0.593,73600.0],["1980-06-17",0.593,0.5978,0.5857,0.5906,195200.0],["1980-06-18",0.5906,0.5954,0.5857,0.5906,142400.0],["1980-06-19",0.5906,0.5906,0.5833,0.5833,112000.0],["1980-06-20",0.5833,0.5833,0.5809,0.5809,70400.0],["1980-06-23",0.5809,0.5809,0.576,0.5809,91200.0],["1980-06-24",0.5809,0.5881,0.5785,0.5833,38400.0],["1980-06-25",0.5833,0.5906,0.5809,0.5906,40000.0],["1980-06-26",0.5906,0.5906,0.5833,0.5857,56000.0],["1980-06-27",0.5857,0.5881,0.5809,0.5809,1641600.0],["1980-06-30",0.5809,0.5809,0.576,0.576,64000.0],["1980-07-01",0.576,0.5857,0.576,0.5857,264000.0],["1980-07-02",0.5857,0.5857,0.5785,0.5809,49600.0],["1980-07-03",0.5809,0.5809,0.5664,0.5809,72000.0],["1980-07-07",0.5809,0.5833,0.576,0.5785,148800.0],["1980-07-08",0.5785,0.5809,0.5688,0.5809,241600.0],["1980-07-09",0.5809,0.5881,0.5785,0.5857,252800.0],["1980-07-10",0.5857,0.5906,0.5857,0.5881,110400.0],["1980-07-11",0.5881,0.5906,0.5857,0.5906,99200.0],["1980-07-14",0.5906,0.5978,0.5906,0.5978,640000.0],["1980-07-15",0.5978,0.5978,0.593,0.5978,568000.0],["1980-07-16",0.5978,0.5978,0.5906,0.5954,118400.0],["1980-07-17",0.5954,0.5978,0.5906,0.5978,20800.0],["1980-07-18",0.5978,0.5978,0.593,0.593,56000.0],["1980-07-21",0.593,0.5954,0.5881,0.593,126400.0],["1980-07-22",0.593,0.593,0.5857,0.5906,187200.0],["1980-07-23",0.5906,0.5906,0.5809,0.5881,236800.0],["1980-07-24",0.5881,0.5881,0.5809,0.5857,59200.0],["1980-07-25",0.5785,0.5785,0.5712,0.576,49600.0],["1980-07-28",0.576,0.5809,0.5736,0.5736,236800.0],["1980-07-29",0.576,0.5785,0.576,0.5785,203200.0],["1980-07-30",0.5785,0.5833,0.5736,0.5809,41600.0],["1980-07-31",0.5809,0.5857,0.5785,0.5833,766400.0],["1980-08-01",0.5833,0.5833,0.5785,0.5809,1638400.0],["1980-08-04",0.5809,0.5857,0.5785,0.5809,384000.0],["1980-08-05",0.5833,0.5881,0.5833,0.5881,38400.0],["1980-08-06",0.5881,0.5978,0.5881,0.5906,217600.0],["1980-08-07",0.5906,0.5978,0.5906,0.5954,80000.0],["1980-08-08",0.6002,0.6172,0.6002,0.6123,169600.0],["1980-08-11",0.6124,0.6124,0.6027,0.6027,480000.0],["1980-08-12",0.6051,0.6123,0.6051,0.6075,112000.0],["1980-08-13",0.6075,0.6099,0.6027,0.6027,136000.0],["1980-08-14",0.6027,0.6075,0.6027,0.6027,68800.0],["1980-08-15",0.6027,0.6099,0.6027,0.6027,139200.0],["1980-08-18",0.6027,0.6051,0.5954,0.6002,99200.0],["1980-08-19",0.6002,0.6051,0.5954,0.6051,72000.0],["1980-08-20",0.6027,0.6027,0.593,0.6002,153600.0],["1980-08-21",0.6027,0.6099,0.6027,0.6051,179200.0],["1980-08-22",0.6099,0.6172,0.6099,0.6099,425600.0],["1980-08-25",0.6051,0.6051,0.6002,0.6051,89600.0],["1980-08-26",0.6051,0.6051,0.5978,0.5978,174400.0],["1980-08-27",0.5978,0.6027,0.5978,0.5978,40000.0],["1980-08-28",0.5978,0.5978,0.5906,0.593,230400.0],["1980-08-29",0.593,0.5978,0.5906,0.5906,30400.0],["1980-09-02",0.5906,0.5954,0.5833,0.5857,91200.0],["1980-09-03",0.5857,0.593,0.5785,0.593,105600.0],["1980-09-04",0.593,0.6002,0.5881,0.5906,120000.0],["1980-09-05",0.5906,0.5954,0.5857,0.5906,56000.0],["1980-09-08",0.5906,0.5906,0.5833,0.5857,627200.0],["1980-09-09",0.5857,0.5857,0.5785,0.5809,312000.0],["1980-09-10",0.5809,0.6002,0.5809,0.5954,481600.0],["1980-09-11",0.5954,0.6027,0.593,0.6027,184000.0],["1980-09-12",0.6027,0.6075,0.5978,0.6027,296000.0],["1980-09-15",0.6027,0.6099,0.5978,0.6002,155200.0],["1980-09-16",0.6002,0.6099,0.6002,0.6027,1360000.0],["1980-09-17",0.6027,0.6099,0.6027,0.6099,73600.0],["1980-09-18",0.6099,0.6099,0.6027,0.6099,134400.0],["1980-09-19",0.6099,0.6123,0.6051,0.6051,80000.0],["1980-09-22",0.6027,0.6027,0.5954,0.6027,352000.0],["1980-09-23",0.6027,0.6099,0.593,0.593,812800.0],["1980-09-24",0.593,0.5978,0.593,0.5954,100800.0],["1980-09-25",0.5954,0.6002,0.593,0.5954,161600.0],["1980-09-26",0.5906,0.5906,0.5833,0.5833,88000.0],["1980-09-29",0.5785,0.5785,0.5736,0.576,62400.0],["1980-09-30",0.576,0.5833,0.576,0.576,91200.0],["1980-10-01",0.576,0.5809,0.576,0.5785,158400.0],["1980-10-02",0.5785,0.5833,0.5736,0.5785,326400.0],["1980-10-03",0.5785,0.5857,0.5712,0.5809,180800.0],["1980-10-06",0.5809,0.5833,0.5736,0.5833,212800.0],["1980-10-07",0.5833,0.5906,0.5809,0.5833,430400.0],["1980-10-08",0.5833,0.5954,0.5833,0.5906,185600.0],["1980-10-09",0.593,0.6196,0.593,0.6148,262400.0],["1980-10-10",0.6148,0.6196,0.6099,0.6148,166400.0],["1980-10-13",0.6148,0.6196,0.6123,0.6172,91200.0],["1980-10-14",0.6172,0.622,0.6172,0.6172,187200.0],["1980-10-15",0.6172,0.6269,0.6148,0.6269,430400.0],["1980-10-16",0.6269,0.6293,0.6245,0.6245,331200.0],["1980-10-17",0.6245,0.6317,0.6245,0.6317,243200.0],["1980-10-20",0.6317,0.6317,0.6245,0.6269,409600.0],["1980-10-21",0.6269,0.6317,0.6245,0.6245,164800.0],["1980-10-22",0.6245,0.6245,0.6196,0.6245,260800.0],["1980-10-23",0.6245,0.6269,0.6172,0.6172,72000.0],["1980-10-24",0.6172,0.622,0.6172,0.6172,206400.0],["1980-10-27",0.6172,0.622,0.6148,0.6172,123200.0],["1980-10-28",0.6172,0.622,0.6172,0.6172,222400.0],["1980-10-29",0.6172,0.6196,0.6148,0.6196,166400.0],["1980-10-30",0.6196,0.622,0.6172,0.6172,43200.0],["1980-10-31",0.6172,0.6341,0.6148,0.6341,97600.0],["1980-11-03",0.6341,0.6341,0.6293,0.6317,60800.0],["1980-11-05",0.6317,0.6366,0.6293,0.6293,211200.0],["1980-11-06",0.6293,0.6293,0.6148,0.6148,331200.0],["1980-11-07",0.6148,0.6245,0.6148,0.6245,110400.0],["1980-11-10",0.622,0.622,0.6172,0.622,67200.0],["1980-11-11",0.622,0.6245,0.6196,0.6196,65600.0],["1980-11-12",0.6196,0.622,0.6148,0.6196,99200.0],["1980-11-13",0.6196,0.6196,0.6123,0.6123,177600.0],["1980-11-14",0.6124,0.6172,0.6051,0.6099,105600.0],["1980-11-17",0.6099,0.6148,0.6027,0.6051,144000.0],["1980-11-18",0.6051,0.6075,0.6002,0.6002,70400.0],["1980-11-19",0.6002,0.6027,0.593,0.5978,132800.0],["1980-11-20",0.5978,0.6027,0.5857,0.5857,177600.0],["1980-11-21",0.5857,0.5857,0.5736,0.5809,188800.0],["1980-11-24",0.5785,0.5785,0.5664,0.5785,113600.0],["1980-11-25",0.5785,0.5785,0.5639,0.5639,374400.0],["1980-11-26",0.5639,0.5712,0.5591,0.5591,137600.0],["1980-11-28",0.5591,0.5615,0.5543,0.5615,35200.0],["1980-12-01",0.5615,0.5615,0.5446,0.5518,371200.0],["1980-12-02",0.5518,0.5567,0.5446,0.547,240000.0],["1980-12-03",0.547,0.5543,0.5446,0.547,305600.0],["1980-12-04",0.547,0.5543,0.5422,0.5543,179200.0],["1980-12-05",0.5543,0.5543,0.5397,0.5397,532800.0],["1980-12-08",0.5397,0.5446,0.5349,0.5373,214400.0],["1980-12-09",0.5373,0.5422,0.5373,0.5422,68800.0],["1980-12-10",0.5422,0.5422,0.5349,0.5349,184000.0],["1980-12-11",0.5325,0.5325,0.5228,0.5276,124800.0],["1980-12-12",0.5301,0.5349,0.5301,0.5349,288000.0],["1980-12-15",0.5349,0.5446,0.5325,0.5446,273600.0],["1980-12-16",0.5446,0.5446,0.5373,0.5397,110400.0],["1980-12-17",0.5397,0.5518,0.5397,0.5518,203200.0],["1980-12-18",0.5518,0.5518,0.5446,0.547,112000.0],["1980-12-19",0.5446,0.5446,0.5276,0.5325,152000.0],["1980-12-22",0.5325,0.5397,0.5301,0.5397,142400.0],["1980-12-23",0.5397,0.5422,0.5325,0.5373,390400.0],["1980-12-24",0.5373,0.547,0.5325,0.547,246400.0],["1980-12-26",0.547,0.5494,0.547,0.5494,97600.0],["1980-12-29",0.5494,0.5543,0.5397,0.5397,126400.0],["1980-12-30",0.5397,0.5615,0.5397,0.5615,188800.0],["1980-12-31",0.5664,0.6002,0.5664,0.6002,208000.0],["1981-01-02",0.6002,0.6341,0.5906,0.6341,160000.0],["1981-01-05",0.6341,0.6366,0.6148,0.6366,385600.0],["1981-01-06",0.6366,0.6559,0.6341,0.639,668800.0],["1981-01-07",0.6245,0.6245,0.6051,0.6245,390400.0],["1981-01-08",0.6245,0.6269,0.6099,0.6099,224000.0],["1981-01-09",0.6123,0.6317,0.6123,0.6317,112000.0],["1981-01-12",0.6341,0.6462,0.6341,0.6341,537600.0],["1981-01-13",0.6341,0.639,0.6317,0.6366,867200.0],["1981-01-14",0.6366,0.6366,0.6245,0.6293,340800.0],["1981-01-15",0.6245,0.6245,0.6027,0.6075,137600.0],["1981-01-16",0.6075,0.6269,0.6051,0.6196,292800.0],["1981-01-19",0.6196,0.622,0.6148,0.6172,100800.0],["1981-01-20",0.6172,0.622,0.6148,0.6172,68800.0],["1981-01-21",0.6196,0.6245,0.6196,0.6196,361600.0],["1981-01-22",0.6196,0.6196,0.6099,0.6099,91200.0],["1981-01-23",0.6099,0.6148,0.6075,0.6148,80000.0],["1981-01-26",0.6148,0.622,0.6027,0.6148,188800.0],["1981-01-27",0.6172,0.6269,0.6172,0.622,656000.0],["1981-01-28",0.622,0.6317,0.622,0.6317,384000.0],["1981-01-29",0.6341,0.6414,0.6341,0.6366,697600.0],["1981-01-30",0.6366,0.6366,0.6269,0.6341,177600.0],["1981-02-02",0.6341,0.6366,0.6269,0.6341,99200.0],["1981-02-03",0.6341,0.6341,0.6269,0.6269,116800.0],["1981-02-04",0.6269,0.6317,0.6269,0.6269,172800.0],["1981-02-05",0.6293,0.6341,0.6293,0.6317,56000.0],["1981-02-06",0.6317,0.6414,0.6293,0.639,158400.0],["1981-02-09",0.639,0.639,0.6366,0.6366,145600.0],["1981-02-10",0.6366,0.6366,0.6317,0.6317,211200.0],["1981-02-11",0.6317,0.6341,0.6269,0.6269,68800.0],["1981-02-12",0.6269,0.6341,0.6269,0.6293,44800.0],["1981-02-13",0.6293,0.6341,0.6245,0.6245,35200.0],["1981-02-17",0.6245,0.6269,0.6196,0.622,78400.0],["1981-02-18",0.622,0.6269,0.622,0.6269,38400.0],["1981-02-19",0.6269,0.6317,0.6269,0.6269,84800.0],["1981-02-20",0.6269,0.6269,0.622,0.6245,113600.0],["1981-02-23",0.6196,0.6196,0.6099,0.6099,123200.0],["1981-02-24",0.6099,0.6099,0.6027,0.6099,35200.0],["1981-02-25",0.6051,0.6051,0.5857,0.5906,208000.0],["1981-02-26",0.5906,0.5954,0.5833,0.593,153600.0],["1981-02-27",0.593,0.5978,0.593,0.5954,68800.0],["1981-03-02",0.5954,0.6027,0.5954,0.5978,124800.0],["1981-03-03",0.5978,0.6051,0.5954,0.5978,78400.0],["1981-03-04",0.5978,0.6051,0.593,0.593,483200.0],["1981-03-05",0.593,0.5978,0.593,0.5978,24000.0],["1981-03-06",0.5978,0.6027,0.593,0.6027,582400.0],["1981-03-09",0.6027,0.6196,0.6027,0.6196,603200.0],["1981-03-10",0.6196,0.6438,0.6196,0.622,3128000.0],["1981-03-11",0.622,0.6245,0.6148,0.6196,145600.0],["1981-03-12",0.622,0.6269,0.622,0.622,225600.0],["1981-03-13",0.6245,0.639,0.6245,0.6293,212800.0],["1981-03-16",0.6293,0.6341,0.622,0.6293,484800.0],["1981-03-17",0.6269,0.6269,0.6196,0.6245,262400.0],["1981-03-18",0.6245,0.6293,0.6148,0.6293,350400.0],["1981-03-19",0.6293,0.6293,0.622,0.6245,51200.0],["1981-03-20",0.6245,0.6293,0.6172,0.6245,192000.0],["1981-03-23",0.6245,0.6293,0.622,0.622,32000.0],["1981-03-24",0.622,0.6269,0.6099,0.6123,97600.0],["1981-03-25",0.6123,0.6172,0.6075,0.6148,91200.0],["1981-03-26",0.6148,0.6245,0.6099,0.6196,105600.0],["1981-03-27",0.6196,0.6196,0.6099,0.6099,118400.0],["1981-03-30",0.6099,0.6148,0.6099,0.6123,89600.0],["1981-03-31",0.6123,0.6196,0.6123,0.6172,667200.0],["1981-04-01",0.6172,0.6245,0.6148,0.6196,80000.0],["1981-04-02",0.6196,0.622,0.6172,0.6172,56000.0],["1981-04-03",0.6051,0.6051,0.5954,0.6051,123200.0],["1981-04-06",0.6051,0.6051,0.6002,0.6027,88000.0],["1981-04-07",0.6051,0.6099,0.6051,0.6051,116800.0],["1981-04-08",0.6051,0.6099,0.6027,0.6051,190400.0],["1981-04-09",0.6051,0.6123,0.6051,0.6123,240000.0],["1981-04-10",0.6099,0.6099,0.6051,0.6075,80000.0],["1981-04-13",0.6075,0.6124,0.6002,0.6027,208000.0],["1981-04-14",0.6027,0.6075,0.5954,0.5954,56000.0],["1981-04-15",0.5978,0.6051,0.5978,0.6027,67200.0],["1981-04-16",0.6027,0.6075,0.5978,0.6051,288000.0],["1981-04-20",0.6051,0.6051,0.6002,0.6027,83200.0],["1981-04-21",0.6027,0.6123,0.6027,0.6123,208000.0],["1981-04-22",0.6124,0.6172,0.6051,0.6099,296000.0],["1981-04-23",0.6099,0.6269,0.6099,0.6269,227200.0],["1981-04-24",0.6269,0.6293,0.6196,0.6196,544000.0],["1981-04-27",0.6196,0.6245,0.6148,0.6196,124800.0],["1981-04-28",0.6196,0.6245,0.6123,0.6172,115200.0],["1981-04-29",0.6172,0.6172,0.6075,0.6123,220800.0],["1981-04-30",0.6124,0.6124,0.6051,0.6099,176000.0],["1981-05-01",0.6051,0.6051,0.6002,0.6002,150400.0],["1981-05-04",0.6002,0.6002,0.5954,0.5954,38400.0],["1981-05-05",0.5954,0.5954,0.593,0.5954,105600.0],["1981-05-06",0.5954,0.6002,0.5881,0.5906,201600.0],["1981-05-07",0.5906,0.5906,0.5857,0.5881,761600.0],["1981-05-08",0.5881,0.5906,0.5857,0.5906,96000.0],["1981-05-11",0.5906,0.593,0.5833,0.5833,121600.0],["1981-05-12",0.5833,0.5833,0.576,0.5809,376000.0],["1981-05-13",0.5809,0.5809,0.576,0.5809,121600.0],["1981-05-14",0.5809,0.5857,0.576,0.576,763200.0],["1981-05-15",0.5809,0.5809,0.5809,0.5809,150400.0],["1981-05-18",0.5809,0.5857,0.576,0.5809,828800.0],["1981-05-19",0.5785,0.5785,0.576,0.5785,56000.0],["1981-05-20",0.5785,0.5785,0.5736,0.576,252800.0],["1981-05-21",0.576,0.576,0.5567,0.5615,225600.0],["1981-05-22",0.5615,0.5615,0.5543,0.5567,272000.0],["1981-05-26",0.5567,0.5591,0.5518,0.5567,316800.0],["1981-05-27",0.5567,0.5567,0.5518,0.5567,184000.0],["1981-05-28",0.5567,0.5591,0.5567,0.5591,232000.0],["1981-05-29",0.5591,0.5615,0.5543,0.5615,488000.0],["1981-06-01",0.5615,0.5688,0.5615,0.5664,201600.0],["1981-06-02",0.5664,0.5688,0.5567,0.5615,524800.0],["1981-06-03",0.5615,0.5639,0.5543,0.5591,120000.0],["1981-06-04",0.5591,0.5688,0.5567,0.5639,1216000.0],["1981-06-05",0.5639,0.5688,0.5615,0.5688,110400.0],["1981-06-08",0.5688,0.5809,0.5639,0.5809,1444800.0],["1981-06-09",0.5809,0.5809,0.5736,0.5736,97600.0],["1981-06-10",0.5736,0.5857,0.5712,0.5809,88000.0],["1981-06-11",0.5809,0.5857,0.576,0.5785,105600.0],["1981-06-12",0.5785,0.5906,0.576,0.5881,622400.0],["1981-06-15",0.5881,0.5906,0.5833,0.5857,52800.0],["1981-06-16",0.5857,0.5857,0.5785,0.5809,86400.0],["1981-06-17",0.5809,0.5906,0.5809,0.5809,108800.0],["1981-06-18",0.5809,0.5881,0.5736,0.576,390400.0],["1981-06-19",0.576,0.5785,0.5712,0.5712,113600.0],["1981-06-22",0.5736,0.5785,0.5736,0.5785,776000.0],["1981-06-23",0.5785,0.5809,0.5736,0.5785,200000.0],["1981-06-24",0.5785,0.5785,0.5736,0.5736,369600.0],["1981-06-25",0.5736,0.576,0.5664,0.5736,225600.0],["1981-06-26",0.5736,0.5785,0.5712,0.5712,100800.0],["1981-06-29",0.5712,0.5736,0.5567,0.5567,387200.0],["1981-06-30",0.5567,0.5639,0.5543,0.5567,91200.0],["1981-07-01",0.5543,0.5543,0.547,0.547,662400.0],["1981-07-02",0.547,0.5543,0.547,0.5543,110400.0],["1981-07-06",0.5518,0.5518,0.5446,0.5518,131200.0],["1981-07-07",0.5518,0.5543,0.5446,0.547,152000.0],["1981-07-08",0.547,0.5518,0.5373,0.547,265600.0],["1981-07-09",0.547,0.5518,0.5422,0.5494,291200.0],["1981-07-10",0.547,0.547,0.5397,0.5397,88000.0],["1981-07-13",0.5397,0.5446,0.5373,0.5422,486400.0],["1981-07-14",0.5422,0.5494,0.5422,0.5422,104000.0],["1981-07-15",0.5446,0.5494,0.5446,0.5494,134400.0],["1981-07-16",0.547,0.547,0.5422,0.5446,227200.0],["1981-07-17",0.5446,0.5518,0.5446,0.5446,403200.0],["1981-07-20",0.5446,0.547,0.5373,0.5373,254400.0],["1981-07-21",0.5373,0.5397,0.5301,0.5373,347200.0],["1981-07-22",0.5373,0.5373,0.5325,0.5349,177600.0],["1981-07-23",0.5349,0.5373,0.5325,0.5349,136000.0],["1981-07-24",0.5349,0.5397,0.5349,0.5397,187200.0],["1981-07-27",0.5397,0.5422,0.5349,0.5422,116800.0],["1981-07-28",0.5422,0.5543,0.5373,0.5397,172800.0],["1981-07-29",0.5397,0.5446,0.5397,0.5446,104000.0],["1981-07-30",0.5446,0.5494,0.5422,0.5446,91200.0],["1981-07-31",0.5446,0.5518,0.5446,0.5518,73600.0],["1981-08-03",0.5518,0.5567,0.5494,0.5518,147200.0],["1981-08-04",0.5518,0.5567,0.5518,0.5518,128000.0],["1981-08-05",0.5518,0.5543,0.5494,0.5494,80000.0],["1981-08-06",0.5494,0.5518,0.5494,0.5494,44800.0],["1981-08-07",0.5494,0.5518,0.5494,0.5494,54400.0],["1981-08-10",0.5494,0.5518,0.547,0.5518,41600.0],["1981-08-11",0.5518,0.5518,0.5446,0.547,76800.0],["1981-08-12",0.547,0.5543,0.547,0.5518,108800.0],["1981-08-13",0.547,0.547,0.5446,0.547,112000.0],["1981-08-14",0.547,0.5494,0.547,0.5494,76800.0],["1981-08-17",0.5446,0.5446,0.5373,0.5422,112000.0],["1981-08-18",0.5422,0.5422,0.5349,0.5373,115200.0],["1981-08-19",0.5373,0.5422,0.5349,0.5349,121600.0],["1981-08-20",0.5349,0.5422,0.5349,0.5373,83200.0],["1981-08-21",0.5373,0.5397,0.5325,0.5325,481600.0],["1981-08-24",0.5325,0.5349,0.5131,0.5131,1305600.0],["1981-08-25",0.5131,0.5228,0.5131,0.5204,278400.0],["1981-08-26",0.5204,0.5276,0.5204,0.5228,225600.0],["1981-08-27",0.5228,0.5252,0.518,0.5204,59200.0],["1981-08-28",0.5228,0.5276,0.5228,0.5276,20800.0],["1981-08-31",0.5276,0.5325,0.5155,0.5155,446400.0],["1981-09-01",0.5155,0.5204,0.5155,0.5204,83200.0],["1981-09-02",0.5204,0.5252,0.518,0.5228,76800.0],["1981-09-03",0.5228,0.5276,0.5228,0.5228,27200.0],["1981-09-04",0.5204,0.5204,0.5155,0.5155,94400.0],["1981-09-08",0.5155,0.518,0.5083,0.5083,52800.0],["1981-09-09",0.5083,0.5204,0.5083,0.518,70400.0],["1981-09-10",0.518,0.518,0.5083,0.5155,374400.0],["1981-09-11",0.5155,0.5228,0.5155,0.5204,200000.0],["1981-09-14",0.5204,0.5252,0.5204,0.5204,142400.0],["1981-09-15",0.5204,0.5301,0.5204,0.5204,84800.0],["1981-09-16",0.5204,0.5252,0.5204,0.5228,235200.0],["1981-09-17",0.5204,0.5204,0.5155,0.5204,99200.0],["1981-09-18",0.5204,0.5204,0.5131,0.518,185600.0],["1981-09-21",0.518,0.5204,0.5155,0.5204,86400.0],["1981-09-22",0.5204,0.5228,0.518,0.518,635200.0],["1981-09-23",0.518,0.518,0.5131,0.5131,147200.0],["1981-09-24",0.5131,0.5204,0.5131,0.518,668800.0],["1981-09-25",0.518,0.5204,0.5107,0.5155,76800.0],["1981-09-28",0.5155,0.5204,0.5107,0.5204,227200.0],["1981-09-29",0.5204,0.5228,0.5155,0.5155,384000.0],["1981-09-30",0.5155,0.5204,0.5155,0.5155,65600.0],["1981-10-01",0.5155,0.5252,0.5155,0.5204,404800.0],["1981-10-02",0.5204,0.5252,0.5204,0.5252,305600.0],["1981-10-05",0.5204,0.5204,0.518,0.518,97600.0],["1981-10-06",0.518,0.5276,0.518,0.518,83200.0],["1981-10-07",0.518,0.5228,0.518,0.5204,28800.0],["1981-10-08",0.5204,0.5276,0.5155,0.5276,67200.0],["1981-10-09",0.5276,0.5325,0.5252,0.5301,118400.0],["1981-10-12",0.5301,0.5301,0.5252,0.5252,48000.0],["1981-10-13",0.5252,0.5276,0.5204,0.5204,84800.0],["1981-10-14",0.5204,0.5276,0.5204,0.5204,89600.0],["1981-10-15",0.5204,0.5252,0.518,0.5204,94400.0],["1981-10-16",0.5204,0.5228,0.5155,0.5228,134400.0],["1981-10-19",0.5228,0.5276,0.5204,0.5228,76800.0],["1981-10-20",0.5228,0.5301,0.5204,0.5204,116800.0],["1981-10-21",0.5204,0.5204,0.5155,0.5204,156800.0],["1981-10-22",0.5204,0.5228,0.5155,0.5204,38400.0],["1981-10-23",0.5204,0.5204,0.5155,0.518,86400.0],["1981-10-26",0.518,0.5228,0.5155,0.518,40000.0],["1981-10-27",0.518,0.5204,0.5155,0.5204,88000.0],["1981-10-28",0.5204,0.5228,0.5155,0.5204,139200.0],["1981-10-29",0.5204,0.5204,0.5131,0.5204,203200.0],["1981-10-30",0.5204,0.5252,0.518,0.5204,33600.0],["1981-11-02",0.5204,0.5252,0.518,0.5228,192000.0],["1981-11-03",0.5228,0.5228,0.5107,0.5204,249600.0],["1981-11-04",0.5204,0.5301,0.5155,0.5301,94400.0],["1981-11-05",0.5301,0.5325,0.5252,0.5276,102400.0],["1981-11-06",0.5301,0.5397,0.5301,0.5373,96000.0],["1981-11-09",0.5422,0.5567,0.5422,0.5518,328000.0],["1981-11-10",0.5518,0.5591,0.5494,0.5567,476800.0],["1981-11-11",0.5567,0.5664,0.5543,0.5664,76800.0],["1981-11-12",0.5664,0.5688,0.5615,0.5688,96000.0],["1981-11-13",0.5688,0.5736,0.5639,0.5639,128000.0],["1981-11-16",0.5639,0.5664,0.5567,0.5639,40000.0],["1981-11-17",0.5639,0.5664,0.5591,0.5615,70400.0],["1981-11-18",0.5615,0.5615,0.5518,0.5615,72000.0],["1981-11-19",0.5615,0.5688,0.5567,0.5688,80000.0],["1981-11-20",0.5664,0.5664,0.5422,0.5422,483200.0],["1981-11-23",0.5422,0.5494,0.5422,0.547,156800.0],["1981-11-24",0.547,0.5518,0.5373,0.5446,73600.0],["1981-11-25",0.5446,0.5518,0.5446,0.5494,150400.0],["1981-11-27",0.5422,0.5422,0.5373,0.5422,84800.0],["1981-11-30",0.5422,0.5446,0.5397,0.5397,148800.0],["1981-12-01",0.5397,0.5591,0.5373,0.5591,388800.0],["1981-12-02",0.5591,0.5615,0.5543,0.5591,227200.0],["1981-12-03",0.5591,0.5615,0.5543,0.5591,1379200.0],["1981-12-04",0.5591,0.5615,0.5543,0.5615,97600.0],["1981-12-07",0.5615,0.5639,0.5543,0.5591,116800.0],["1981-12-08",0.5591,0.5785,0.5591,0.5785,214400.0],["1981-12-09",0.5785,0.5857,0.5736,0.5736,299200.0],["1981-12-10",0.5736,0.5785,0.5736,0.5785,105600.0],["1981-12-11",0.5785,0.5785,0.5664,0.5664,102400.0],["1981-12-14",0.5664,0.5688,0.5591,0.5688,51200.0],["1981-12-15",0.5688,0.576,0.5664,0.576,134400.0],["1981-12-16",0.576,0.576,0.5639,0.576,94400.0],["1981-12-17",0.576,0.5809,0.5712,0.5712,1504000.0],["1981-12-18",0.5712,0.5712,0.5639,0.5664,193600.0],["1981-12-21",0.5664,0.576,0.5615,0.5664,580800.0],["1981-12-22",0.5615,0.5615,0.5543,0.5543,46400.0],["1981-12-23",0.5543,0.5543,0.547,0.5518,220800.0],["1981-12-24",0.5518,0.5543,0.547,0.5543,1672000.0],["1981-12-28",0.5543,0.5543,0.5494,0.5543,54400.0],["1981-12-29",0.5543,0.5543,0.5422,0.5494,278400.0],["1981-12-30",0.5494,0.5567,0.5446,0.5567,220800.0],["1981-12-31",0.5543,0.5543,0.5518,0.5543,68800.0],["1982-01-04",0.5494,0.5494,0.5422,0.5494,115200.0],["1982-01-05",0.5494,0.5615,0.547,0.5615,248000.0],["1982-01-06",0.5615,0.5906,0.5615,0.5906,427200.0],["1982-01-07",0.5906,0.6099,0.5857,0.5954,915200.0],["1982-01-08",0.5954,0.6366,0.5954,0.6245,1980800.0],["1982-01-11",0.6245,0.6245,0.5906,0.5906,305600.0],["1982-01-12",0.5954,0.622,0.5954,0.622,646400.0],["1982-01-13",0.622,0.6366,0.622,0.6341,1865600.0],["1982-01-14",0.6341,0.6777,0.6341,0.6656,5940800.0],["1982-01-15",0.6656,0.6753,0.6559,0.668,2600000.0],["1982-01-18",0.668,0.668,0.6535,0.6583,971200.0],["1982-01-19",0.6583,0.6608,0.6148,0.6293,840000.0],["1982-01-20",0.6293,0.6438,0.6293,0.639,808000.0],["1982-01-21",0.6414,0.6656,0.6414,0.6583,924800.0],["1982-01-22",0.668,0.6922,0.668,0.6777,2224000.0],["1982-01-25",0.6753,0.6753,0.6608,0.6632,752000.0],["1982-01-26",0.6632,0.6704,0.6583,0.6632,472000.0],["1982-01-27",0.6632,0.6656,0.6583,0.6583,384000.0],["1982-01-28",0.6608,0.6801,0.6608,0.6801,1092800.0],["1982-01-29",0.6801,0.6801,0.6656,0.6656,644800.0],["1982-02-01",0.6656,0.6656,0.6535,0.6535,632000.0],["1982-02-02",0.6535,0.6729,0.6535,0.6583,948800.0],["1982-02-03",0.6583,0.6608,0.6559,0.6559,654400.0],["1982-02-04",0.6559,0.6608,0.6462,0.6487,278400.0],["1982-02-05",0.6487,0.6656,0.6438,0.6656,337600.0],["1982-02-08",0.6656,0.6656,0.6487,0.6487,270400.0],["1982-02-09",0.6487,0.6559,0.6414,0.6487,376000.0],["1982-02-10",0.6462,0.6462,0.6172,0.622,382400.0],["1982-02-11",0.622,0.6269,0.5881,0.5954,358400.0],["1982-02-12",0.5954,0.6002,0.5833,0.6002,300800.0],["1982-02-16",0.6002,0.6027,0.5857,0.5954,326400.0],["1982-02-17",0.5954,0.6245,0.5954,0.6172,571200.0],["1982-02-18",0.622,0.6535,0.622,0.6487,576000.0],["1982-02-19",0.6487,0.6583,0.6366,0.6583,1739200.0],["1982-02-22",0.6559,0.6559,0.6438,0.6535,408000.0],["1982-02-23",0.6535,0.6583,0.6438,0.6583,414400.0],["1982-02-24",0.6583,0.6583,0.6511,0.6583,294400.0],["1982-02-25",0.6583,0.6583,0.6462,0.6462,160000.0],["1982-02-26",0.6462,0.6487,0.6366,0.6366,60800.0],["1982-03-01",0.6366,0.6487,0.6293,0.6487,155200.0],["1982-03-02",0.6487,0.6559,0.639,0.639,139200.0],["1982-03-03",0.639,0.6414,0.6341,0.6366,145600.0],["1982-03-04",0.6366,0.6414,0.6317,0.6317,184000.0],["1982-03-05",0.6317,0.6487,0.6317,0.6462,280000.0],["1982-03-08",0.6462,0.6511,0.6317,0.6317,160000.0],["1982-03-09",0.6317,0.6366,0.6245,0.6366,272000.0],["1982-03-10",0.6366,0.6366,0.622,0.622,128000.0],["1982-03-11",0.622,0.622,0.6027,0.6051,158400.0],["1982-03-12",0.6051,0.6051,0.5978,0.5978,107200.0],["1982-03-15",0.6027,0.6075,0.6027,0.6075,193600.0],["1982-03-16",0.6075,0.6099,0.6051,0.6051,91200.0],["1982-03-17",0.6051,0.6172,0.6051,0.6172,262400.0],["1982-03-18",0.6172,0.6559,0.6148,0.6559,761600.0],["1982-03-19",0.6559,0.6608,0.6511,0.6559,968000.0],["1982-03-22",0.6583,0.6704,0.6583,0.668,526400.0],["1982-03-23",0.668,0.668,0.6535,0.6535,224000.0],["1982-03-24",0.6559,0.668,0.6559,0.6608,502400.0],["1982-03-25",0.6608,0.6656,0.6583,0.6583,227200.0],["1982-03-26",0.6583,0.6656,0.6559,0.6608,276800.0],["1982-03-29",0.6632,0.685,0.6632,0.6825,580800.0],["1982-03-30",0.6825,0.6874,0.6704,0.6753,172800.0],["1982-03-31",0.6729,0.6729,0.6632,0.6632,163200.0],["1982-04-01",0.6632,0.6656,0.6608,0.6632,358400.0],["1982-04-02",0.6608,0.6608,0.6583,0.6583,320000.0],["1982-04-05",0.6583,0.6704,0.6583,0.6583,276800.0],["1982-04-06",0.6632,0.6801,0.6632,0.6801,732800.0],["1982-04-07",0.6801,0.6801,0.668,0.6777,230400.0],["1982-04-08",0.6777,0.6825,0.6632,0.6656,329600.0],["1982-04-12",0.6656,0.6729,0.6656,0.6729,163200.0],["1982-04-13",0.6729,0.685,0.6729,0.6801,867200.0],["1982-04-14",0.6777,0.6777,0.6704,0.6704,144000.0],["1982-04-15",0.6729,0.685,0.6729,0.6729,289600.0],["1982-04-16",0.6729,0.6777,0.6704,0.6729,99200.0],["1982-04-19",0.6753,0.685,0.6753,0.6777,251200.0],["1982-04-20",0.6777,0.6825,0.6753,0.6753,401600.0],["1982-04-21",0.6753,0.6825,0.6729,0.6777,1203200.0],["1982-04-22",0.6777,0.6825,0.6753,0.6777,169600.0],["1982-04-23",0.6777,0.6825,0.6777,0.6777,344000.0],["1982-04-26",0.6777,0.6946,0.6753,0.685,9372800.0],["1982-04-27",0.6874,0.6995,0.6874,0.6995,1272000.0],["1982-04-28",0.6995,0.7092,0.6995,0.7092,1276800.0],["1982-04-29",0.7043,0.7043,0.6946,0.6971,588800.0],["1982-04-30",0.6971,0.7116,0.6922,0.7067,771200.0],["1982-05-03",0.7067,0.7067,0.6995,0.7019,755200.0],["1982-05-04",0.7092,0.7164,0.7092,0.7164,672000.0],["1982-05-05",0.7164,0.7213,0.714,0.7213,2096000.0],["1982-05-06",0.7213,0.7237,0.7164,0.7213,1478400.0],["1982-05-07",0.7213,0.7237,0.714,0.714,548800.0],["1982-05-10",0.7164,0.7261,0.7164,0.7213,228800.0],["1982-05-11",0.7237,0.7334,0.7237,0.7334,427200.0],["1982-05-12",0.7334,0.7358,0.7237,0.7237,617600.0],["1982-05-13",0.7237,0.7309,0.7092,0.7164,374400.0],["1982-05-14",0.7164,0.7261,0.7164,0.7213,364800.0],["1982-05-17",0.714,0.714,0.7019,0.7019,342400.0],["1982-05-18",0.7019,0.7019,0.6946,0.6946,396800.0],["1982-05-19",0.6946,0.6971,0.6898,0.6946,332800.0],["1982-05-20",0.6946,0.7188,0.6946,0.7164,427200.0],["1982-05-21",0.7164,0.7213,0.7043,0.7092,596800.0],["1982-05-24",0.7092,0.714,0.7092,0.714,196800.0],["1982-05-25",0.714,0.7188,0.7092,0.7116,209600.0],["1982-05-26",0.7116,0.714,0.7043,0.7092,321600.0],["1982-05-27",0.7092,0.7116,0.6898,0.6922,494400.0],["1982-05-28",0.6922,0.6946,0.6729,0.6729,262400.0],["1982-06-01",0.6729,0.6777,0.6559,0.6656,89600.0],["1982-06-02",0.6656,0.6704,0.6632,0.6656,177600.0],["1982-06-03",0.6656,0.6656,0.6511,0.6583,142400.0],["1982-06-04",0.6583,0.6632,0.6535,0.6632,113600.0],["1982-06-07",0.6632,0.6656,0.6559,0.6656,206400.0],["1982-06-08",0.6656,0.668,0.6608,0.6608,468800.0],["1982-06-09",0.6608,0.6608,0.6438,0.6438,161600.0],["1982-06-10",0.6438,0.6535,0.639,0.6535,376000.0],["1982-06-11",0.6559,0.6632,0.6559,0.6632,216000.0],["1982-06-14",0.6632,0.6632,0.6559,0.6608,156800.0],["1982-06-15",0.6583,0.6583,0.6535,0.6583,246400.0],["1982-06-16",0.6583,0.6608,0.6511,0.6511,142400.0],["1982-06-17",0.6511,0.6608,0.6438,0.6608,108800.0],["1982-06-18",0.6608,0.6632,0.6511,0.6632,547200.0],["1982-06-21",0.6632,0.668,0.6559,0.6656,158400.0],["1982-06-22",0.6704,0.6898,0.6704,0.6898,635200.0],["1982-06-23",0.6946,0.7213,0.6946,0.7092,449600.0],["1982-06-24",0.7092,0.714,0.7019,0.7019,372800.0],["1982-06-25",0.6971,0.6971,0.6874,0.6971,147200.0],["1982-06-28",0.6971,0.7116,0.6971,0.7116,588800.0],["1982-06-29",0.7116,0.7261,0.7067,0.7261,1056000.0],["1982-06-30",0.7261,0.743,0.7261,0.7358,2094400.0],["1982-07-01",0.7358,0.7406,0.7261,0.7285,536000.0],["1982-07-02",0.7116,0.7116,0.7067,0.7116,140800.0],["1982-07-06",0.7116,0.7164,0.7067,0.7116,297600.0],["1982-07-07",0.7116,0.7116,0.6995,0.7043,131200.0],["1982-07-08",0.7043,0.714,0.7043,0.714,238400.0],["1982-07-09",0.714,0.714,0.7019,0.7019,504000.0],["1982-07-12",0.7019,0.7116,0.7019,0.7116,396800.0],["1982-07-13",0.7116,0.714,0.7043,0.7043,355200.0],["1982-07-14",0.7043,0.7043,0.6946,0.6995,465600.0],["1982-07-15",0.6995,0.7067,0.6946,0.6946,598400.0],["1982-07-16",0.6971,0.6995,0.6971,0.6971,235200.0],["1982-07-19",0.6995,0.7043,0.6995,0.6995,476800.0],["1982-07-20",0.6995,0.7043,0.6971,0.6995,715200.0],["1982-07-21",0.6995,0.7019,0.6898,0.6946,569600.0],["1982-07-22",0.6946,0.7043,0.6946,0.6946,411200.0],["1982-07-23",0.6946,0.6971,0.6874,0.6874,166400.0],["1982-07-26",0.685,0.685,0.6801,0.6801,62400.0],["1982-07-27",0.6777,0.6777,0.6656,0.6704,590400.0],["1982-07-28",0.6704,0.6729,0.6632,0.6632,129600.0],["1982-07-29",0.6632,0.6632,0.6559,0.6608,260800.0],["1982-07-30",0.6608,0.6656,0.6583,0.6656,195200.0],["1982-08-02",0.6656,0.668,0.6608,0.6656,84800.0],["1982-08-03",0.6656,0.6656,0.6583,0.6583,230400.0],["1982-08-04",0.6583,0.6608,0.6535,0.6559,139200.0],["1982-08-05",0.6559,0.6583,0.6487,0.6511,105600.0],["1982-08-06",0.6511,0.6583,0.6511,0.6559,564800.0],["1982-08-09",0.6559,0.6583,0.6487,0.6583,171200.0],["1982-08-10",0.6559,0.6559,0.6511,0.6511,182400.0],["1982-08-11",0.6511,0.6511,0.6487,0.6511,112000.0],["1982-08-12",0.6511,0.6535,0.6462,0.6487,96000.0],["1982-08-13",0.6487,0.6511,0.6414,0.6511,73600.0],["1982-08-16",0.6511,0.6632,0.6511,0.6559,60800.0],["1982-08-17",0.6583,0.7067,0.6583,0.7019,632000.0],["1982-08-18",0.7019,0.7116,0.6922,0.6922,374400.0],["1982-08-19",0.6922,0.6946,0.6704,0.6704,219200.0],["1982-08-20",0.6753,0.6825,0.6753,0.6825,216000.0],["1982-08-23",0.6825,0.6971,0.6825,0.6971,764800.0],["1982-08-24",0.6971,0.6971,0.6898,0.6971,748800.0],["1982-08-25",0.6971,0.6995,0.6946,0.6995,929600.0],["1982-08-26",0.6995,0.7164,0.6946,0.7043,555200.0],["1982-08-27",0.7043,0.7092,0.6946,0.6946,112000.0],["1982-08-30",0.6946,0.7019,0.6898,0.6971,51200.0],["1982-08-31",0.6971,0.7164,0.6946,0.714,305600.0],["1982-09-01",0.714,0.7309,0.7092,0.714,705600.0],["1982-09-02",0.714,0.714,0.7067,0.7067,99200.0],["1982-09-03",0.7067,0.7067,0.6946,0.6995,1411200.0],["1982-09-07",0.6995,0.7043,0.6898,0.6898,766400.0],["1982-09-08",0.6898,0.6971,0.6777,0.6874,1139200.0],["1982-09-09",0.6874,0.6946,0.6874,0.6874,753600.0],["1982-09-10",0.6874,0.6898,0.6704,0.685,1388800.0],["1982-09-13",0.6825,0.6825,0.6729,0.6825,368000.0],["1982-09-14",0.6874,0.7067,0.6874,0.7067,657600.0],["1982-09-15",0.7067,0.7261,0.6995,0.7261,270400.0],["1982-09-16",0.7261,0.7358,0.7237,0.7285,230400.0],["1982-09-17",0.7285,0.7309,0.7237,0.7237,184000.0],["1982-09-20",0.7237,0.7261,0.714,0.7164,190400.0],["1982-09-21",0.7164,0.7164,0.7092,0.7164,296000.0],["1982-09-22",0.7164,0.7261,0.7067,0.7164,404800.0],["1982-09-23",0.7164,0.7334,0.7092,0.7285,192000.0],["1982-09-24",0.7285,0.7455,0.7285,0.7285,593600.0],["1982-09-27",0.7285,0.7285,0.7116,0.7164,324800.0],["1982-09-28",0.7164,0.7309,0.714,0.7261,292800.0],["1982-09-29",0.7261,0.7358,0.7261,0.7334,193600.0],["1982-09-30",0.7285,0.7285,0.7188,0.7237,174400.0],["1982-10-01",0.7237,0.7309,0.7188,0.7309,408000.0],["1982-10-04",0.7237,0.7237,0.7164,0.7237,108800.0],["1982-10-05",0.7261,0.743,0.7261,0.7382,294400.0],["1982-10-06",0.7382,0.743,0.7334,0.7406,244800.0],["1982-10-07",0.7552,0.7745,0.7552,0.7648,1342400.0],["1982-10-08",0.7648,0.7697,0.76,0.7673,556800.0],["1982-10-11",0.7673,0.7745,0.76,0.7624,556800.0],["1982-10-12",0.7624,0.7673,0.7503,0.7503,328000.0],["1982-10-13",0.7503,0.7697,0.7479,0.7527,763200.0],["1982-10-14",0.7527,0.7552,0.7382,0.7455,307200.0],["1982-10-15",0.7455,0.7503,0.7382,0.743,350400.0],["1982-10-18",0.743,0.7527,0.7382,0.7479,105600.0],["1982-10-19",0.7527,0.76,0.7527,0.7527,211200.0],["1982-10-20",0.7697,0.8011,0.7697,0.8011,1499200.0],["1982-10-21",0.8157,0.8423,0.8157,0.8157,1140800.0],["1982-10-22",0.8132,0.8132,0.7794,0.7794,680000.0],["1982-10-25",0.7794,0.7818,0.7721,0.7769,473600.0],["1982-10-26",0.7769,0.789,0.7697,0.7842,476800.0],["1982-10-27",0.7842,0.7987,0.7818,0.7939,1019200.0],["1982-10-28",0.7939,0.8036,0.789,0.7963,611200.0],["1982-10-29",0.7963,0.8036,0.7915,0.8036,163200.0],["1982-11-01",0.8036,0.8302,0.8036,0.8302,254400.0],["1982-11-02",0.8302,0.8665,0.8302,0.8302,441600.0],["1982-11-03",0.835,0.852,0.835,0.8374,528000.0],["1982-11-04",0.8423,0.8544,0.8423,0.8471,1267200.0],["1982-11-05",0.8447,0.8447,0.8302,0.8326,246400.0],["1982-11-08",0.8326,0.8374,0.8229,0.8278,176000.0],["1982-11-09",0.8278,0.8374,0.8278,0.8302,396800.0],["1982-11-10",0.8302,0.835,0.8132,0.8205,609600.0],["1982-11-11",0.8205,0.8229,0.8132,0.8181,275200.0],["1982-11-12",0.8181,0.8374,0.8108,0.8326,627200.0],["1982-11-15",0.835,0.852,0.835,0.8374,412800.0],["1982-11-16",0.8374,0.8374,0.8326,0.835,526400.0],["1982-11-17",0.835,0.8495,0.835,0.8447,1008000.0],["1982-11-18",0.8447,0.8568,0.8447,0.852,1723200.0],["1982-11-19",0.852,0.852,0.8326,0.8326,800000.0],["1982-11-22",0.8326,0.835,0.8229,0.8253,132800.0],["1982-11-23",0.8253,0.8326,0.8229,0.8278,185600.0],["1982-11-24",0.8253,0.8253,0.8108,0.8157,964800.0],["1982-11-26",0.8157,0.8181,0.8084,0.8157,768000.0],["1982-11-29",0.8132,0.8132,0.789,0.789,504000.0],["1982-11-30",0.789,0.8108,0.789,0.8036,1390400.0],["1982-12-01",0.8181,0.8592,0.8181,0.8544,2590400.0],["1982-12-02",0.8592,0.9343,0.8592,0.9197,3004800.0],["1982-12-03",0.9197,0.9391,0.9125,0.9294,547200.0],["1982-12-06",0.9294,0.9439,0.9197,0.9391,793600.0],["1982-12-07",0.9415,0.9536,0.9415,0.9439,464000.0],["1982-12-08",0.9439,0.9488,0.9391,0.9415,2126400.0],["1982-12-09",0.9415,0.9415,0.9246,0.9391,417600.0],["1982-12-10",0.9391,0.9439,0.9173,0.9173,243200.0],["1982-12-13",0.9173,0.9222,0.898,0.898,172800.0],["1982-12-14",0.898,0.9101,0.8858,0.9004,480000.0],["1982-12-15",0.9004,0.9052,0.8931,0.898,596800.0],["1982-12-16",0.9028,0.9343,0.9028,0.9294,596800.0],["1982-12-17",0.9294,0.9633,0.9294,0.9512,1057600.0],["1982-12-20",0.9512,0.956,0.9439,0.9464,326400.0],["1982-12-21",0.9464,0.9633,0.9391,0.9512,1452800.0],["1982-12-22",0.9536,0.9633,0.9536,0.9609,304000.0],["1982-12-23",0.9585,0.9585,0.9488,0.956,144000.0],["1982-12-27",0.956,0.956,0.9367,0.9415,872000.0],["1982-12-28",0.9391,0.9391,0.9246,0.9294,444800.0],["1982-12-29",0.9294,0.9391,0.9246,0.9367,1126400.0],["1982-12-30",0.9367,0.9439,0.9367,0.9415,81600.0],["1982-12-31",0.9415,0.9415,0.9294,0.9367,187200.0],["1983-01-03",0.9343,0.9343,0.9173,0.9222,340800.0],["1983-01-04",0.9076,0.9076,0.9004,0.9076,753600.0],["1983-01-05",0.9076,0.9149,0.9028,0.9076,299200.0],["1983-01-06",0.9076,0.9367,0.9028,0.9318,502400.0],["1983-01-07",0.9318,0.9439,0.927,0.9318,260800.0],["1983-01-10",0.9318,0.9343,0.9173,0.9222,158400.0],["1983-01-11",0.9222,0.9294,0.9197,0.9197,672000.0],["1983-01-12",0.9197,0.9294,0.9101,0.9149,728000.0],["1983-01-13",0.9149,0.9149,0.9004,0.9076,238400.0],["1983-01-14",0.9076,0.9125,0.9028,0.9076,312000.0],["1983-01-17",0.9076,0.9101,0.9028,0.9052,184000.0],["1983-01-18",0.9052,0.9052,0.898,0.9052,139200.0],["1983-01-19",0.9052,0.9052,0.8955,0.8955,144000.0],["1983-01-20",0.8955,0.9052,0.8907,0.9052,360000.0],["1983-01-21",0.9028,0.9028,0.8931,0.8931,155200.0],["1983-01-24",0.8907,0.8907,0.881,0.8858,328000.0],["1983-01-25",0.8858,0.8907,0.8834,0.8834,94400.0],["1983-01-26",0.8834,0.8931,0.8834,0.8858,281600.0],["1983-01-27",0.8931,0.9101,0.8931,0.9052,753600.0],["1983-01-28",0.9052,0.9149,0.9028,0.9101,732800.0],["1983-01-31",0.9101,0.9125,0.9052,0.9076,132800.0],["1983-02-01",0.9076,0.9149,0.9028,0.9101,147200.0],["1983-02-02",0.9101,0.9125,0.9028,0.9125,188800.0],["1983-02-03",0.9125,0.9173,0.9028,0.9125,718400.0],["1983-02-04",0.9125,0.9125,0.9052,0.9076,433600.0],["1983-02-07",0.9076,0.9101,0.9028,0.9076,203200.0],["1983-02-08",0.9076,0.9125,0.9004,0.9052,406400.0],["1983-02-09",0.9052,0.9101,0.9028,0.9076,299200.0],["1983-02-10",0.9076,0.9076,0.9004,0.9004,83200.0],["1983-02-11",0.9004,0.9004,0.8883,0.8883,92800.0],["1983-02-14",0.8883,0.8907,0.8834,0.8907,115200.0],["1983-02-15",0.8907,0.8955,0.8858,0.8858,454400.0],["1983-02-16",0.8858,0.8883,0.8786,0.8786,336000.0],["1983-02-17",0.8689,0.8689,0.835,0.8592,843200.0],["1983-02-18",0.8592,0.8665,0.8495,0.8641,820800.0],["1983-02-22",0.8641,0.8665,0.852,0.852,267200.0],["1983-02-23",0.852,0.8641,0.8471,0.8616,251200.0],["1983-02-24",0.8616,0.8689,0.8616,0.8665,726400.0],["1983-02-25",0.8689,0.8786,0.8689,0.8762,408000.0],["1983-02-28",0.8737,0.8737,0.8616,0.8641,142400.0],["1983-03-01",0.8641,0.8713,0.8544,0.8568,481600.0],["1983-03-02",0.8568,0.8665,0.8568,0.8592,169600.0],["1983-03-03",0.8592,0.8616,0.835,0.8423,2129600.0],["1983-03-04",0.8399,0.8399,0.8278,0.8399,595200.0],["1983-03-07",0.8399,0.8544,0.835,0.852,739200.0],["1983-03-08",0.852,0.8592,0.8471,0.8495,568000.0],["1983-03-09",0.8495,0.8762,0.8447,0.8762,825600.0],["1983-03-10",0.8786,0.9028,0.8786,0.8858,763200.0],["1983-03-11",0.8858,0.8883,0.8737,0.8786,158400.0],["1983-03-14",0.8786,0.8834,0.8737,0.8786,100800.0],["1983-03-15",0.8786,0.8858,0.8737,0.8858,225600.0],["1983-03-16",0.8858,0.8858,0.8762,0.8762,99200.0],["1983-03-17",0.8762,0.8834,0.8737,0.8834,369600.0],["1983-03-18",0.8834,0.8931,0.8834,0.8858,446400.0],["1983-03-21",0.8858,0.9173,0.8858,0.9125,1243200.0],["1983-03-22",0.9125,0.9222,0.9101,0.9149,800000.0],["1983-03-23",0.9222,0.9464,0.9222,0.9318,360000.0],["1983-03-24",0.9318,0.9318,0.9197,0.9246,272000.0],["1983-03-25",0.9246,0.9246,0.9149,0.9197,60800.0],["1983-03-28",0.9197,0.9246,0.9125,0.9197,204800.0],["1983-03-29",0.9197,0.927,0.9149,0.9149,120000.0],["1983-03-30",0.9149,0.9197,0.9076,0.9149,251200.0],["1983-03-31",0.9149,0.9149,0.898,0.9028,105600.0],["1983-04-04",0.8931,0.8931,0.8834,0.8858,308800.0],["1983-04-05",0.8858,0.8858,0.8713,0.8762,505600.0],["1983-04-06",0.8762,0.8762,0.8568,0.8568,1100800.0],["1983-04-07",0.8568,0.8665,0.8568,0.8616,534400.0],["1983-04-08",0.8616,0.8665,0.8495,0.8665,600000.0],["1983-04-11",0.8665,0.8713,0.8616,0.8713,139200.0],["1983-04-12",0.8689,0.8689,0.8616,0.8641,243200.0],["1983-04-13",0.8641,0.8689,0.8592,0.8616,430400.0],["1983-04-14",0.8616,0.8641,0.8568,0.8616,313600.0],["1983-04-15",0.8616,0.8689,0.8592,0.8665,355200.0],["1983-04-18",0.8665,0.8762,0.8592,0.8713,537600.0],["1983-04-19",0.8713,0.8762,0.8665,0.8737,331200.0],["1983-04-20",0.8786,0.898,0.8786,0.8955,464000.0],["1983-04-21",0.898,0.9173,0.898,0.9125,259200.0],["1983-04-22",0.9125,0.9197,0.9052,0.9125,340800.0],["1983-04-25",0.9101,0.9101,0.898,0.9052,187200.0],["1983-04-26",0.9052,0.9149,0.898,0.9101,179200.0],["1983-04-27",0.9052,0.9052,0.8907,0.898,273600.0],["1983-04-28",0.8955,0.8955,0.8713,0.8762,646400.0],["1983-04-29",0.8762,0.8762,0.8689,0.8713,296000.0],["1983-05-02",0.8713,0.8737,0.8616,0.8665,1088000.0],["1983-05-03",0.8616,0.8616,0.852,0.8616,1451200.0],["1983-05-04",0.8616,0.8641,0.8471,0.8568,726400.0],["1983-05-05",0.8568,0.8858,0.8495,0.8858,1083200.0],["1983-05-06",0.8858,0.8907,0.8786,0.8883,292800.0],["1983-05-09",0.8858,0.8858,0.8762,0.8762,782400.0],["1983-05-10",0.8762,0.8834,0.8737,0.881,628800.0],["1983-05-11",0.881,0.8858,0.8713,0.8858,1531200.0],["1983-05-12",0.8858,0.8931,0.881,0.8883,206400.0],["1983-05-13",0.8883,0.898,0.881,0.8955,371200.0],["1983-05-16",0.8931,0.8931,0.881,0.8883,131200.0],["1983-05-17",0.8931,0.9052,0.8931,0.8955,345600.0],["1983-05-18",0.8955,0.8955,0.8858,0.8883,272000.0],["1983-05-19",0.8883,0.9028,0.8883,0.8955,689600.0],["1983-05-20",0.8955,0.9101,0.8955,0.9101,998400.0],["1983-05-23",0.9101,0.9101,0.898,0.9004,206400.0],["1983-05-24",0.9004,0.9052,0.8883,0.9004,166400.0],["1983-05-25",0.9101,0.9391,0.9101,0.9318,492800.0],["1983-05-26",0.9318,0.9367,0.9294,0.9294,190400.0],["1983-05-27",0.9294,0.9391,0.927,0.9367,729600.0],["1983-05-31",0.9367,0.9464,0.927,0.9439,372800.0],["1983-06-01",0.9439,0.9754,0.9415,0.9633,521600.0],["1983-06-02",0.9681,0.9778,0.9681,0.973,1160000.0],["1983-06-03",0.973,0.9851,0.9681,0.9778,299200.0],["1983-06-06",0.9778,0.9827,0.973,0.9778,227200.0],["1983-06-07",0.9778,0.9923,0.9706,0.9875,985600.0],["1983-06-08",0.9875,0.9875,0.9681,0.9681,888000.0],["1983-06-09",0.9681,0.9681,0.9585,0.9633,372800.0],["1983-06-10",0.9633,0.9681,0.9536,0.956,403200.0],["1983-06-13",0.956,0.9706,0.9512,0.9706,268800.0],["1983-06-14",0.9706,0.9851,0.9706,0.9754,251200.0],["1983-06-15",0.9754,0.9875,0.9681,0.9802,339200.0],["1983-06-16",1.0069,1.0456,1.0069,1.0456,1891200.0],["1983-06-17",1.0456,1.0504,1.0141,1.0311,473600.0],["1983-06-20",1.0311,1.0359,1.0165,1.0238,131200.0],["1983-06-21",1.0238,1.0311,1.0214,1.0311,134400.0],["1983-06-22",1.0311,1.0335,1.019,1.0287,193600.0],["1983-06-23",1.0287,1.0383,1.0238,1.0287,300800.0],["1983-06-24",1.0262,1.0262,0.9972,1.0044,857600.0],["1983-06-27",1.0044,1.0069,0.9923,0.9972,155200.0],["1983-06-28",0.9972,1.002,0.9875,0.9875,84800.0],["1983-06-29",0.9875,0.9875,0.9681,0.9875,299200.0],["1983-06-30",0.9875,0.9948,0.9827,0.9875,313600.0],["1983-07-01",0.9875,0.9875,0.9778,0.9851,83200.0],["1983-07-05",0.9851,0.9875,0.973,0.9802,219200.0],["1983-07-06",0.9802,0.9827,0.9706,0.973,708800.0],["1983-07-07",0.973,0.973,0.9609,0.9657,446400.0],["1983-07-08",0.9657,0.9657,0.9585,0.9585,48000.0],["1983-07-11",0.9585,0.9609,0.9488,0.9536,200000.0],["1983-07-12",0.9536,0.9633,0.9391,0.9439,281600.0],["1983-07-13",0.9318,0.9318,0.9197,0.9222,649600.0],["1983-07-14",0.9222,0.9391,0.9173,0.9367,337600.0],["1983-07-15",0.9367,0.9367,0.9197,0.9318,116800.0],["1983-07-18",0.9318,0.9367,0.9246,0.9246,526400.0],["1983-07-19",0.9246,0.9439,0.9222,0.9439,193600.0],["1983-07-20",0.9488,0.9778,0.9488,0.9754,515200.0],["1983-07-21",0.9754,0.9778,0.9536,0.9633,278400.0],["1983-07-22",0.9633,0.9681,0.9609,0.9657,219200.0],["1983-07-25",0.9657,0.9706,0.9536,0.9609,200000.0],["1983-07-26",0.9609,0.9706,0.9585,0.9681,297600.0],["1983-07-27",0.9706,0.9851,0.9706,0.9778,582400.0],["1983-07-28",0.9778,0.9923,0.9778,0.9778,267200.0],["1983-07-29",0.973,0.973,0.9633,0.9633,374400.0],["1983-08-01",0.9633,0.9706,0.9633,0.9633,467200.0],["1983-08-02",0.9633,0.9778,0.956,0.973,129600.0],["1983-08-03",0.973,0.9827,0.9681,0.9802,278400.0],["1983-08-04",0.9827,0.9972,0.9827,0.9899,377600.0],["1983-08-05",0.9899,1.0044,0.9875,1.002,262400.0],["1983-08-08",1.002,1.0069,0.9972,1.0069,444800.0],["1983-08-09",1.0069,1.0093,0.9948,1.0069,336000.0],["1983-08-10",1.0069,1.0117,0.9996,1.0069,179200.0],["1983-08-11",1.0069,1.0262,1.0069,1.0214,304000.0],["1983-08-12",1.0262,1.0432,1.0262,1.0311,193600.0],["1983-08-15",1.0335,1.048,1.0335,1.0335,208000.0],["1983-08-16",1.0335,1.0456,1.0335,1.0432,76800.0],["1983-08-17",1.0504,1.1037,1.0504,1.0964,499200.0],["1983-08-18",1.0964,1.1037,1.0867,1.0867,486400.0],["1983-08-19",1.0819,1.0819,1.0674,1.0795,281600.0],["1983-08-22",1.0771,1.0771,1.065,1.0674,230400.0],["1983-08-23",1.0625,1.0625,1.0553,1.0553,137600.0],["1983-08-24",1.0504,1.0504,1.0311,1.0335,1441600.0],["1983-08-25",1.0311,1.0311,1.019,1.0287,193600.0],["1983-08-26",1.0238,1.0238,1.0117,1.0165,457600.0],["1983-08-29",1.0117,1.0117,1.0069,1.0069,497600.0],["1983-08-30",1.0117,1.0287,1.0117,1.019,923200.0],["1983-08-31",1.019,1.048,1.019,1.0408,190400.0],["1983-09-01",1.0408,1.0456,1.0359,1.0456,182400.0],["1983-09-02",1.0456,1.0456,1.0408,1.0456,28800.0],["1983-09-06",1.048,1.0601,1.048,1.0553,233600.0],["1983-09-07",1.0601,1.0746,1.0601,1.0698,363200.0],["1983-09-08",1.0698,1.0892,1.065,1.0746,361600.0],["1983-09-09",1.0746,1.0795,1.0698,1.0722,200000.0],["1983-09-12",1.0722,1.0819,1.0504,1.0504,609600.0],["1983-09-13",1.0504,1.0504,1.0383,1.0504,892800.0],["1983-09-14",1.0504,1.0625,1.0456,1.0601,318400.0],["1983-09-15",1.0601,1.0746,1.0577,1.0577,172800.0],["1983-09-16",1.0577,1.0625,1.0577,1.0625,131200.0],["1983-09-19",1.0625,1.0625,1.048,1.0504,304000.0],["1983-09-20",1.0504,1.0529,1.0456,1.0456,137600.0],["1983-09-21",1.0456,1.0456,1.0165,1.0408,512000.0],["1983-09-22",1.0408,1.048,1.0383,1.0456,432000.0],["1983-09-23",1.0456,1.0529,1.0408,1.048,544000.0],["1983-09-26",1.048,1.0553,1.048,1.0504,176000.0],["1983-09-27",1.0504,1.0529,1.0456,1.0529,224000.0],["1983-09-28",1.0456,1.0456,1.0408,1.0432,164800.0],["1983-09-29",1.0432,1.0504,1.0383,1.0456,156800.0],["1983-09-30",1.0456,1.0504,1.0408,1.0504,632000.0],["1983-10-03",1.0504,1.0553,1.0456,1.0553,1328000.0],["1983-10-04",1.0553,1.0601,1.0432,1.0577,180800.0],["1983-10-05",1.0577,1.0746,1.0529,1.0698,147200.0],["1983-10-06",1.0698,1.1037,1.0625,1.1037,545600.0],["1983-10-07",1.1037,1.1206,1.0964,1.1206,206400.0],["1983-10-10",1.1158,1.1158,1.1061,1.1061,121600.0],["1983-10-11",1.1061,1.1134,1.1013,1.1037,411200.0],["1983-10-12",1.1037,1.1182,1.0988,1.1037,348800.0],["1983-10-13",1.1061,1.1158,1.1061,1.1109,516800.0],["1983-10-14",1.1109,1.1182,1.1037,1.1182,216000.0],["1983-10-17",1.1182,1.1206,1.1134,1.1134,116800.0],["1983-10-18",1.1134,1.1182,1.0988,1.0988,232000.0],["1983-10-19",1.0988,1.1182,1.0964,1.1182,260800.0],["1983-10-20",1.1206,1.1545,1.1206,1.1545,156800.0],["1983-10-21",1.1545,1.1666,1.1351,1.1448,286400.0],["1983-10-24",1.1448,1.1472,1.1206,1.1351,412800.0],["1983-10-25",1.1351,1.1448,1.1327,1.1327,334400.0],["1983-10-26",1.1279,1.1279,1.1158,1.123,147200.0],["1983-10-27",1.123,1.1279,1.1134,1.1134,145600.0],["1983-10-28",1.1109,1.1109,1.1037,1.1085,35200.0],["1983-10-31",1.1085,1.123,1.1061,1.1158,169600.0],["1983-11-01",1.1158,1.1206,1.1085,1.1134,132800.0],["1983-11-02",1.1134,1.1376,1.1085,1.1376,481600.0],["1983-11-03",1.1376,1.1521,1.1376,1.1521,260800.0],["1983-11-04",1.1521,1.1545,1.1424,1.1472,96000.0],["1983-11-07",1.1472,1.1472,1.14,1.1424,212800.0],["1983-11-08",1.1424,1.1448,1.1351,1.1351,179200.0],["1983-11-09",1.1351,1.14,1.1351,1.1376,102400.0],["1983-11-10",1.1376,1.1497,1.1376,1.1424,161600.0],["1983-11-11",1.1424,1.1448,1.1327,1.1448,169600.0],["1983-11-14",1.1448,1.1497,1.1424,1.1424,59200.0],["1983-11-15",1.14,1.14,1.1255,1.1255,156800.0],["1983-11-16",1.1255,1.14,1.1255,1.14,182400.0],["1983-11-17",1.1376,1.1376,1.1037,1.1085,452800.0],["1983-11-18",1.1085,1.1134,1.1061,1.1134,363200.0],["1983-11-21",1.1134,1.1182,1.1061,1.1134,289600.0],["1983-11-22",1.1134,1.1279,1.1109,1.1182,368000.0],["1983-11-23",1.1158,1.1158,1.1037,1.1061,257600.0],["1983-11-25",1.1061,1.1158,1.1061,1.1109,225600.0],["1983-11-28",1.1109,1.1255,1.1109,1.1182,126400.0],["1983-11-29",1.1182,1.1448,1.1182,1.1424,356800.0],["1983-11-30",1.1424,1.1593,1.1376,1.1424,953600.0],["1983-12-01",1.1424,1.1569,1.1351,1.1569,595200.0],["1983-12-02",1.1569,1.1618,1.1497,1.1545,1368000.0],["1983-12-05",1.1545,1.1569,1.1521,1.1569,150400.0],["1983-12-06",1.1569,1.1594,1.1521,1.1569,622400.0],["1983-12-07",1.1569,1.1593,1.1497,1.1593,321600.0],["1983-12-08",1.1618,1.1908,1.1618,1.186,1808000.0],["1983-12-09",1.1908,1.2005,1.1908,1.2005,3801600.0],["1983-12-12",1.2005,1.2005,1.1884,1.1957,256000.0],["1983-12-13",1.1932,1.1932,1.1836,1.1836,276800.0],["1983-12-14",1.1836,1.1884,1.1763,1.1884,153600.0],["1983-12-15",1.1884,1.1957,1.186,1.1908,406400.0],["1983-12-16",1.1908,1.2005,1.1884,1.1981,417600.0],["1983-12-19",1.2005,1.2392,1.2005,1.2271,521600.0],["1983-12-20",1.232,1.2416,1.232,1.2344,872000.0],["1983-12-21",1.2344,1.2392,1.2126,1.2247,502400.0],["1983-12-22",1.2247,1.2247,1.215,1.2174,310400.0],["1983-12-23",1.2174,1.2174,1.2102,1.215,112000.0],["1983-12-27",1.215,1.2174,1.215,1.2174,86400.0],["1983-12-28",1.215,1.215,1.2005,1.2005,112000.0],["1983-12-29",1.2005,1.2005,1.186,1.1908,67200.0],["1983-12-30",1.1884,1.1884,1.1763,1.1811,67200.0],["1984-01-03",1.1811,1.1957,1.1811,1.1908,588800.0],["1984-01-04",1.1884,1.1884,1.1787,1.186,505600.0],["1984-01-05",1.186,1.2126,1.186,1.2005,1480000.0],["1984-01-06",1.2005,1.2102,1.2005,1.2102,379200.0],["1984-01-09",1.2078,1.2078,1.1957,1.1957,448000.0],["1984-01-10",1.186,1.186,1.1521,1.1545,361600.0],["1984-01-11",1.1545,1.1618,1.1545,1.1545,267200.0],["1984-01-12",1.1545,1.1618,1.1521,1.1521,198400.0],["1984-01-13",1.1521,1.1618,1.1424,1.1448,232000.0],["1984-01-16",1.1448,1.1618,1.1424,1.1569,1537600.0],["1984-01-17",1.1569,1.169,1.1521,1.1642,265600.0],["1984-01-18",1.1642,1.1884,1.1642,1.1884,342400.0],["1984-01-19",1.1884,1.1908,1.1811,1.186,174400.0],["1984-01-20",1.186,1.1957,1.1811,1.1957,516800.0],["1984-01-23",1.186,1.186,1.1739,1.1763,185600.0],["1984-01-24",1.1763,1.1908,1.1763,1.1908,180800.0],["1984-01-25",1.1908,1.1908,1.186,1.1884,65600.0],["1984-01-26",1.1884,1.1981,1.186,1.1957,497600.0],["1984-01-27",1.1957,1.2005,1.1908,1.1981,523200.0],["1984-01-30",1.1981,1.2005,1.1932,1.1957,172800.0],["1984-01-31",1.1957,1.2199,1.1932,1.2199,288000.0],["1984-02-01",1.2199,1.2199,1.2126,1.2174,524800.0],["1984-02-02",1.2174,1.2199,1.2029,1.2029,331200.0],["1984-02-03",1.2005,1.2005,1.1957,1.1957,363200.0],["1984-02-06",1.1908,1.1908,1.1787,1.1836,585600.0],["1984-02-07",1.1811,1.1811,1.1666,1.1811,230400.0],["1984-02-08",1.1811,1.186,1.1569,1.1666,417600.0],["1984-02-09",1.1642,1.1642,1.1472,1.1569,449600.0],["1984-02-10",1.1521,1.1521,1.14,1.1424,254400.0],["1984-02-13",1.1376,1.1376,1.1134,1.123,259200.0],["1984-02-14",1.123,1.1255,1.1085,1.1255,244800.0],["1984-02-15",1.1303,1.1521,1.1303,1.1521,190400.0],["1984-02-16",1.1521,1.1666,1.1521,1.1569,585600.0],["1984-02-17",1.1569,1.1618,1.1497,1.1497,100800.0],["1984-02-21",1.1448,1.1448,1.1279,1.1376,176000.0],["1984-02-22",1.1376,1.1448,1.1376,1.14,116800.0],["1984-02-23",1.14,1.14,1.1327,1.1376,419200.0],["1984-02-24",1.14,1.1545,1.14,1.1545,280000.0],["1984-02-27",1.1497,1.1497,1.1376,1.1424,433600.0],["1984-02-28",1.14,1.14,1.1303,1.1327,688000.0],["1984-02-29",1.1327,1.1545,1.1327,1.1448,1212800.0],["1984-03-01",1.1448,1.1472,1.1351,1.1424,225600.0],["1984-03-02",1.1424,1.1618,1.1424,1.1569,171200.0],["1984-03-05",1.1569,1.1618,1.1497,1.1545,256000.0],["1984-03-06",1.1545,1.1594,1.1472,1.1472,96000.0],["1984-03-07",1.1472,1.1472,1.123,1.1424,918400.0],["1984-03-08",1.1376,1.1376,1.1279,1.1279,232000.0],["1984-03-09",1.1279,1.1303,1.1279,1.1303,352000.0],["1984-03-12",1.1303,1.1472,1.1182,1.1472,1475200.0],["1984-03-13",1.1472,1.1739,1.1472,1.1739,395200.0],["1984-03-14",1.1739,1.1787,1.1642,1.1715,169600.0],["1984-03-15",1.1715,1.186,1.1715,1.1836,848000.0],["1984-03-16",1.1884,1.2029,1.1884,1.1908,376000.0],["1984-03-19",1.1908,1.1981,1.186,1.1957,129600.0],["1984-03-20",1.2053,1.2199,1.2053,1.2102,318400.0],["1984-03-21",1.2102,1.2174,1.2005,1.2005,331200.0],["1984-03-22",1.1908,1.1908,1.1715,1.1715,900800.0],["1984-03-23",1.1715,1.1739,1.1642,1.169,1368000.0],["1984-03-26",1.169,1.1739,1.1642,1.169,281600.0],["1984-03-27",1.169,1.169,1.1618,1.1618,152000.0],["1984-03-28",1.1618,1.1642,1.1327,1.1521,240000.0],["1984-03-29",1.1618,1.1908,1.1618,1.1763,273600.0],["1984-03-30",1.1763,1.1787,1.1715,1.1763,198400.0],["1984-04-02",1.1763,1.1787,1.1715,1.1739,259200.0],["1984-04-03",1.1739,1.2005,1.1739,1.2005,481600.0],["1984-04-04",1.2005,1.2126,1.1884,1.2102,444800.0],["1984-04-05",1.2102,1.2174,1.2005,1.2005,404800.0],["1984-04-06",1.2005,1.2078,1.1957,1.2053,152000.0],["1984-04-09",1.2102,1.2247,1.2102,1.2223,409600.0],["1984-04-10",1.2271,1.2392,1.2271,1.232,880000.0],["1984-04-11",1.232,1.2489,1.2271,1.2295,1217600.0],["1984-04-12",1.2295,1.2392,1.215,1.2392,872000.0],["1984-04-13",1.2368,1.2368,1.215,1.2199,465600.0],["1984-04-16",1.2199,1.2223,1.2126,1.2199,424000.0],["1984-04-17",1.2199,1.2223,1.2078,1.215,318400.0],["1984-04-18",1.215,1.2199,1.215,1.215,126400.0],["1984-04-19",1.215,1.2174,1.2102,1.2126,246400.0],["1984-04-23",1.2126,1.2247,1.2078,1.2199,513600.0],["1984-04-24",1.215,1.215,1.2053,1.2078,532800.0],["1984-04-25",1.2078,1.2126,1.1811,1.1811,284800.0],["1984-04-26",1.1811,1.186,1.1618,1.186,1174400.0],["1984-04-27",1.1836,1.1836,1.1763,1.1787,388800.0],["1984-04-30",1.1787,1.1811,1.1666,1.1715,200000.0],["1984-05-01",1.1715,1.1811,1.1715,1.1787,259200.0],["1984-05-02",1.169,1.169,1.1618,1.1642,300800.0],["1984-05-03",1.1642,1.1642,1.1279,1.1303,1651200.0],["1984-05-04",1.1303,1.1351,1.123,1.1351,366400.0],["1984-05-07",1.1351,1.1351,1.1255,1.1327,628800.0],["1984-05-08",1.1327,1.1376,1.1255,1.1376,169600.0],["1984-05-09",1.1376,1.1376,1.1255,1.1376,417600.0],["1984-05-10",1.1376,1.14,1.1327,1.1351,139200.0],["1984-05-11",1.1303,1.1303,1.1158,1.123,238400.0],["1984-05-14",1.123,1.123,1.1085,1.1085,576000.0],["1984-05-15",1.1085,1.1085,1.0771,1.0892,385600.0],["1984-05-16",1.0892,1.094,1.0553,1.0819,1688000.0],["1984-05-17",1.0819,1.0916,1.0529,1.065,595200.0],["1984-05-18",1.065,1.0698,1.0504,1.065,598400.0],["1984-05-21",1.065,1.0746,1.0504,1.0504,379200.0],["1984-05-22",1.0504,1.0601,1.0504,1.0601,248000.0],["1984-05-23",1.0601,1.065,1.0504,1.065,342400.0],["1984-05-24",1.065,1.0698,1.0601,1.0625,163200.0],["1984-05-25",1.065,1.0795,1.065,1.0746,318400.0],["1984-05-29",1.0843,1.1158,1.0843,1.0964,236800.0],["1984-05-30",1.0916,1.0916,1.0795,1.0843,433600.0],["1984-05-31",1.0843,1.094,1.0843,1.0892,366400.0],["1984-06-01",1.0892,1.1109,1.0892,1.1109,712000.0],["1984-06-04",1.123,1.1666,1.123,1.1569,697600.0],["1984-06-05",1.1569,1.1618,1.1472,1.1521,1844800.0],["1984-06-06",1.1521,1.186,1.1472,1.1763,696000.0],["1984-06-07",1.1763,1.186,1.1739,1.1763,568000.0],["1984-06-08",1.1763,1.186,1.169,1.1739,174400.0],["1984-06-11",1.1715,1.1715,1.1497,1.1521,360000.0],["1984-06-12",1.1521,1.1521,1.1303,1.1327,124800.0],["1984-06-13",1.1327,1.1376,1.1255,1.1279,92800.0],["1984-06-14",1.1182,1.1182,1.0964,1.0964,340800.0],["1984-06-15",1.0964,1.1037,1.0843,1.0892,1590400.0],["1984-06-18",1.0892,1.1424,1.0892,1.1424,296000.0],["1984-06-19",1.1424,1.1424,1.1376,1.1424,65600.0],["1984-06-20",1.1424,1.1569,1.1279,1.1472,771200.0],["1984-06-21",1.1472,1.1618,1.1448,1.1545,2073600.0],["1984-06-22",1.1545,1.1739,1.1545,1.1739,323200.0],["1984-06-25",1.1739,1.1884,1.1715,1.1836,209600.0],["1984-06-26",1.1836,1.1981,1.1836,1.1981,169600.0],["1984-06-27",1.1981,1.2005,1.1932,1.1981,1505600.0],["1984-06-28",1.1981,1.2029,1.186,1.2029,670400.0],["1984-06-29",1.2029,1.2126,1.1981,1.2102,806400.0],["1984-07-02",1.2053,1.2053,1.1957,1.1981,636800.0],["1984-07-03",1.1932,1.1932,1.1763,1.186,201600.0],["1984-07-05",1.186,1.186,1.1739,1.1811,401600.0],["1984-07-06",1.1811,1.2126,1.1763,1.2102,406400.0],["1984-07-09",1.2102,1.2174,1.2005,1.2174,169600.0],["1984-07-10",1.2174,1.2174,1.1957,1.2005,230400.0],["1984-07-11",1.2053,1.2199,1.2053,1.2053,740800.0],["1984-07-12",1.2053,1.2271,1.1957,1.2199,156800.0],["1984-07-13",1.2199,1.2392,1.2199,1.232,414400.0],["1984-07-16",1.2368,1.2465,1.2368,1.2465,1044800.0],["1984-07-17",1.2465,1.2755,1.2368,1.2683,948800.0],["1984-07-18",1.2634,1.2634,1.2295,1.2586,1510400.0],["1984-07-19",1.2465,1.2465,1.2199,1.2199,248000.0],["1984-07-20",1.2199,1.2199,1.1763,1.1763,724800.0],["1984-07-23",1.1763,1.1763,1.1593,1.1715,371200.0],["1984-07-24",1.1715,1.1811,1.1666,1.1715,187200.0],["1984-07-25",1.1715,1.186,1.1666,1.1811,662400.0],["1984-07-26",1.1811,1.2199,1.1811,1.2199,545600.0],["1984-07-27",1.2199,1.2247,1.2126,1.2174,272000.0],["1984-07-30",1.215,1.215,1.1908,1.1908,329600.0],["1984-07-31",1.1811,1.1811,1.1666,1.169,332800.0],["1984-08-01",1.1739,1.2005,1.1739,1.2005,412800.0],["1984-08-02",1.2005,1.2053,1.1908,1.1981,268800.0],["1984-08-03",1.1981,1.2731,1.1981,1.2586,1620800.0],["1984-08-06",1.2586,1.261,1.2392,1.2537,449600.0],["1984-08-07",1.2537,1.2634,1.2441,1.2441,854400.0],["1984-08-08",1.2441,1.2537,1.2416,1.2441,636800.0],["1984-08-09",1.2441,1.2925,1.2295,1.2925,624000.0],["1984-08-10",1.2925,1.2973,1.2465,1.2489,484800.0],["1984-08-13",1.2441,1.2441,1.2295,1.2392,115200.0],["1984-08-14",1.2344,1.2344,1.2199,1.2271,120000.0],["1984-08-15",1.2271,1.2271,1.2126,1.215,251200.0],["1984-08-16",1.215,1.2489,1.215,1.2441,316800.0],["1984-08-17",1.2441,1.2465,1.232,1.2441,62400.0],["1984-08-20",1.2441,1.2562,1.2368,1.2562,203200.0],["1984-08-21",1.2562,1.2779,1.2441,1.2634,273600.0],["1984-08-22",1.2634,1.2731,1.2634,1.2683,307200.0],["1984-08-23",1.2683,1.2755,1.2465,1.2658,393600.0],["1984-08-24",1.2658,1.2707,1.2344,1.2368,220800.0],["1984-08-27",1.2368,1.2392,1.2199,1.2392,88000.0],["1984-08-28",1.2392,1.2489,1.2344,1.2465,56000.0],["1984-08-29",1.2465,1.2513,1.2005,1.2053,1206400.0],["1984-08-30",1.2053,1.2102,1.2005,1.2053,176000.0],["1984-08-31",1.2053,1.2053,1.186,1.2053,428800.0],["1984-09-04",1.2053,1.2078,1.1957,1.1957,441600.0],["1984-09-05",1.1957,1.2102,1.1957,1.2053,590400.0],["1984-09-06",1.2053,1.2295,1.2053,1.2247,612800.0],["1984-09-07",1.2344,1.2513,1.2344,1.2441,315200.0],["1984-09-10",1.2441,1.2441,1.2344,1.2344,614400.0],["1984-09-11",1.2344,1.2489,1.2223,1.2247,712000.0],["1984-09-12",1.215,1.215,1.1884,1.1957,1819200.0],["1984-09-13",1.1957,1.2295,1.1908,1.2295,928000.0],["1984-09-14",1.2344,1.2537,1.2344,1.2392,1081600.0],["1984-09-17",1.2392,1.2876,1.2344,1.2876,664000.0],["1984-09-18",1.2876,1.2925,1.2779,1.2876,256000.0],["1984-09-19",1.2779,1.2779,1.2344,1.2441,748800.0],["1984-09-20",1.2441,1.2586,1.2392,1.2465,718400.0],["1984-09-21",1.2465,1.2586,1.2199,1.2199,612800.0],["1984-09-24",1.2199,1.2271,1.2199,1.2223,336000.0],["1984-09-25",1.2223,1.307,1.2199,1.2876,956800.0],["1984-09-26",1.2876,1.336,1.2779,1.3264,1174400.0],["1984-09-27",1.3264,1.3336,1.3167,1.3167,435200.0],["1984-09-28",1.3167,1.3215,1.3046,1.3167,1408000.0],["1984-10-01",1.3167,1.3457,1.3167,1.3457,1369600.0],["1984-10-02",1.3215,1.3215,1.2586,1.2634,1548800.0],["1984-10-03",1.2634,1.2876,1.2537,1.2779,608000.0],["1984-10-04",1.2779,1.2876,1.2779,1.2828,262400.0],["1984-10-05",1.2852,1.3409,1.2852,1.3312,608000.0],["1984-10-08",1.3312,1.3312,1.3167,1.3312,329600.0],["1984-10-09",1.3312,1.3748,1.3264,1.3481,2174400.0],["1984-10-10",1.3481,1.353,1.2876,1.3167,1123200.0],["1984-10-11",1.3167,1.3288,1.3143,1.3143,1118400.0],["1984-10-12",1.3143,1.3264,1.3143,1.3143,964800.0],["1984-10-15",1.3143,1.3336,1.3143,1.3264,297600.0],["1984-10-16",1.3239,1.3239,1.3143,1.3143,547200.0],["1984-10-17",1.3143,1.3264,1.3143,1.3167,292800.0],["1984-10-18",1.3167,1.3312,1.3143,1.3312,641600.0],["1984-10-19",1.336,1.3506,1.336,1.3433,1134400.0],["1984-10-22",1.3433,1.3723,1.3409,1.3627,540800.0],["1984-10-23",1.3627,1.3723,1.3554,1.3651,480000.0],["1984-10-24",1.3651,1.3723,1.3506,1.3506,308800.0],["1984-10-25",1.3506,1.3675,1.3506,1.353,795200.0],["1984-10-26",1.353,1.3602,1.3457,1.3554,145600.0],["1984-10-29",1.3554,1.3554,1.3506,1.3554,150400.0],["1984-10-30",1.3554,1.3675,1.3554,1.3651,246400.0],["1984-10-31",1.3651,1.3651,1.3506,1.3506,1129600.0],["1984-11-01",1.3481,1.3481,1.2997,1.307,982400.0],["1984-11-02",1.307,1.307,1.2683,1.29,633600.0],["1984-11-05",1.29,1.3336,1.2852,1.3264,291200.0],["1984-11-06",1.3264,1.3506,1.3264,1.3481,361600.0],["1984-11-07",1.3481,1.353,1.3385,1.3457,470400.0],["1984-11-08",1.3457,1.3481,1.3264,1.336,300800.0],["1984-11-09",1.336,1.336,1.3288,1.336,72000.0],["1984-11-12",1.336,1.3457,1.3336,1.336,252800.0],["1984-11-13",1.336,1.3409,1.3312,1.3385,248000.0],["1984-11-14",1.336,1.336,1.3167,1.3167,180800.0],["1984-11-15",1.3167,1.3239,1.307,1.3143,547200.0],["1984-11-16",1.3288,1.336,1.3288,1.336,400000.0],["1984-11-19",1.336,1.3385,1.3191,1.3191,382400.0],["1984-11-20",1.3215,1.336,1.3215,1.3264,769600.0],["1984-11-21",1.3264,1.336,1.3191,1.336,558400.0],["1984-11-23",1.3385,1.3481,1.3385,1.3481,772800.0],["1984-11-26",1.3481,1.3602,1.3457,1.3457,284800.0],["1984-11-27",1.3457,1.3578,1.3457,1.3554,430400.0],["1984-11-28",1.3554,1.3602,1.3409,1.3409,305600.0],["1984-11-29",1.3288,1.3288,1.2828,1.3046,419200.0],["1984-11-30",1.3046,1.3167,1.3022,1.3167,643200.0],["1984-12-03",1.3167,1.3215,1.307,1.3118,384000.0],["1984-12-04",1.3118,1.3167,1.3046,1.3167,382400.0],["1984-12-05",1.307,1.307,1.2997,1.3022,326400.0],["1984-12-06",1.3022,1.3167,1.3022,1.3118,449600.0],["1984-12-07",1.3118,1.3167,1.307,1.3143,145600.0],["1984-12-10",1.3143,1.3457,1.3118,1.3433,326400.0],["1984-12-11",1.3433,1.3506,1.3336,1.336,217600.0],["1984-12-12",1.336,1.353,1.3312,1.3506,216000.0],["1984-12-13",1.3554,1.3627,1.3554,1.3602,200000.0],["1984-12-14",1.3602,1.3627,1.336,1.3457,252800.0],["1984-12-17",1.3457,1.3748,1.3457,1.3578,875200.0],["1984-12-18",1.3578,1.3965,1.3578,1.3965,505600.0],["1984-12-19",1.3941,1.3941,1.3844,1.3893,403200.0],["1984-12-20",1.3893,1.3965,1.3796,1.3796,228800.0],["1984-12-21",1.3748,1.3748,1.3215,1.3288,531200.0],["1984-12-24",1.3288,1.3409,1.3239,1.3409,193600.0],["1984-12-26",1.3433,1.3457,1.3433,1.3457,22400.0],["1984-12-27",1.3457,1.3506,1.3385,1.3409,288000.0],["1984-12-28",1.3409,1.353,1.3409,1.3433,305600.0],["1984-12-31",1.3433,1.3481,1.336,1.3457,308800.0],["1985-01-02",1.3409,1.3409,1.3239,1.3239,209600.0],["1985-01-03",1.3239,1.3336,1.3215,1.3288,182400.0],["1985-01-04",1.3215,1.3215,1.2973,1.2973,304000.0],["1985-01-07",1.3022,1.3288,1.3022,1.3191,438400.0],["1985-01-08",1.3167,1.3167,1.307,1.307,113600.0],["1985-01-09",1.3118,1.3191,1.3118,1.3191,150400.0],["1985-01-10",1.3191,1.3288,1.3118,1.3288,464000.0],["1985-01-11",1.3288,1.3288,1.3118,1.3118,347200.0],["1985-01-14",1.3118,1.3191,1.3022,1.3094,745600.0],["1985-01-15",1.3094,1.3167,1.307,1.3143,680000.0],["1985-01-16",1.307,1.307,1.2707,1.2804,1588800.0],["1985-01-17",1.2828,1.3094,1.2828,1.3094,508800.0],["1985-01-18",1.3094,1.3239,1.3094,1.3215,513600.0],["1985-01-21",1.3215,1.3215,1.2683,1.2731,1472000.0],["1985-01-22",1.2537,1.2537,1.215,1.2199,2817600.0],["1985-01-23",1.2199,1.2489,1.2199,1.2441,1182400.0],["1985-01-24",1.2441,1.2441,1.2102,1.2102,1059200.0],["1985-01-25",1.2102,1.2102,1.1981,1.1981,1051200.0],["1985-01-28",1.1932,1.1932,1.169,1.1884,838400.0],["1985-01-29",1.1884,1.1957,1.1811,1.1908,948800.0],["1985-01-30",1.1908,1.2029,1.186,1.186,2137600.0],["1985-01-31",1.186,1.2102,1.1811,1.2005,1283200.0],["1985-02-01",1.2005,1.2126,1.2005,1.2126,1097600.0],["1985-02-04",1.2174,1.2368,1.2174,1.2368,875200.0],["1985-02-05",1.2368,1.2465,1.2295,1.2295,835200.0],["1985-02-06",1.2295,1.2562,1.2295,1.2416,1452800.0],["1985-02-07",1.2416,1.2489,1.2392,1.2392,400000.0],["1985-02-08",1.2392,1.2465,1.2392,1.2465,857600.0],["1985-02-11",1.2465,1.2465,1.2416,1.2416,363200.0],["1985-02-12",1.2416,1.2465,1.2344,1.2392,492800.0],["1985-02-13",1.2441,1.2513,1.2441,1.2441,316800.0],["1985-02-14",1.2441,1.2562,1.2392,1.2489,3217600.0],["1985-02-15",1.2513,1.2562,1.2513,1.2537,857600.0],["1985-02-19",1.2537,1.2634,1.2513,1.2586,923200.0],["1985-02-20",1.2586,1.2731,1.2537,1.2658,1264000.0],["1985-02-21",1.2658,1.2683,1.2537,1.2634,268800.0],["1985-02-22",1.2634,1.2658,1.2562,1.2658,62400.0],["1985-02-25",1.2658,1.2683,1.2537,1.2537,203200.0],["1985-02-26",1.2537,1.2683,1.2537,1.2683,368000.0],["1985-02-27",1.2683,1.2731,1.261,1.2683,232000.0],["1985-02-28",1.2683,1.3022,1.2683,1.3022,1508800.0],["1985-03-01",1.3022,1.336,1.3022,1.3239,630400.0],["1985-03-04",1.3239,1.3288,1.2949,1.3046,308800.0],["1985-03-05",1.3046,1.3336,1.3046,1.3191,537600.0],["1985-03-06",1.3215,1.3409,1.3215,1.3264,387200.0],["1985-03-07",1.3264,1.336,1.3215,1.3312,193600.0],["1985-03-08",1.3481,1.3869,1.3481,1.3554,1718400.0],["1985-03-11",1.3554,1.3602,1.3433,1.3506,396800.0],["1985-03-12",1.3506,1.3651,1.3481,1.3554,435200.0],["1985-03-13",1.3554,1.3554,1.3457,1.3481,238400.0],["1985-03-14",1.3481,1.3651,1.3481,1.3602,894400.0],["1985-03-15",1.3602,1.3602,1.3506,1.3506,636800.0],["1985-03-18",1.3506,1.3627,1.3457,1.3554,1164800.0],["1985-03-19",1.3554,1.3627,1.3554,1.3602,939200.0],["1985-03-20",1.3602,1.3723,1.3506,1.3675,561600.0],["1985-03-21",1.3675,1.3748,1.3651,1.3699,193600.0],["1985-03-22",1.3699,1.3748,1.3675,1.3723,248000.0],["1985-03-25",1.3723,1.3772,1.3675,1.3772,332800.0],["1985-03-26",1.3772,1.3844,1.3723,1.3772,628800.0],["1985-03-27",1.3772,1.3869,1.3699,1.3844,260800.0],["1985-03-28",1.3869,1.4038,1.3869,1.3965,115200.0],["1985-03-29",1.3965,1.4062,1.3893,1.3965,395200.0],["1985-04-01",1.3965,1.4183,1.3941,1.4062,252800.0],["1985-04-02",1.3965,1.3965,1.382,1.382,268800.0],["1985-04-03",1.382,1.382,1.3699,1.3748,160000.0],["1985-04-04",1.3748,1.3796,1.3675,1.3675,156800.0],["1985-04-08",1.3675,1.3699,1.3457,1.3481,193600.0],["1985-04-09",1.3481,1.3578,1.3457,1.3481,185600.0],["1985-04-10",1.3481,1.3554,1.3433,1.3433,147200.0],["1985-04-11",1.3433,1.3481,1.3191,1.3239,284800.0],["1985-04-12",1.3264,1.3385,1.3264,1.336,70400.0],["1985-04-15",1.3409,1.3481,1.3409,1.3457,75200.0],["1985-04-16",1.3264,1.3264,1.307,1.3191,651200.0],["1985-04-17",1.3191,1.3239,1.3118,1.3191,526400.0],["1985-04-18",1.3191,1.3215,1.3143,1.3191,356800.0],["1985-04-19",1.3191,1.3191,1.3118,1.3143,289600.0],["1985-04-22",1.3143,1.3167,1.3094,1.3094,110400.0],["1985-04-23",1.3094,1.3191,1.3094,1.3167,168000.0],["1985-04-24",1.3167,1.3215,1.3118,1.3167,304000.0],["1985-04-25",1.3167,1.3191,1.3046,1.3046,246400.0],["1985-04-26",1.3046,1.3046,1.29,1.29,219200.0],["1985-04-29",1.29,1.2925,1.2465,1.2537,1700800.0],["1985-04-30",1.2537,1.2658,1.2537,1.2586,1153600.0],["1985-05-01",1.2586,1.261,1.2441,1.2441,390400.0],["1985-05-02",1.2441,1.2489,1.2392,1.2465,206400.0],["1985-05-03",1.2465,1.2537,1.2392,1.2537,347200.0],["1985-05-06",1.2537,1.2683,1.2441,1.2658,692800.0],["1985-05-07",1.2658,1.2683,1.2586,1.2586,659200.0],["1985-05-08",1.2586,1.2658,1.2586,1.2586,668800.0],["1985-05-09",1.2586,1.2634,1.2586,1.2634,428800.0],["1985-05-10",1.2683,1.2779,1.2683,1.2755,796800.0],["1985-05-13",1.2755,1.2828,1.2707,1.2755,433600.0],["1985-05-14",1.2683,1.2683,1.2586,1.2658,609600.0],["1985-05-15",1.2658,1.2707,1.2586,1.2658,601600.0],["1985-05-16",1.2683,1.2997,1.2683,1.2949,1108800.0],["1985-05-17",1.2949,1.3022,1.2925,1.3022,841600.0],["1985-05-20",1.3167,1.3409,1.3167,1.336,894400.0],["1985-05-21",1.3481,1.3578,1.3481,1.353,785600.0],["1985-05-22",1.353,1.353,1.336,1.3506,355200.0],["1985-05-23",1.3506,1.353,1.3433,1.3457,345600.0],["1985-05-24",1.3457,1.353,1.3409,1.3481,145600.0],["1985-05-28",1.3481,1.3481,1.3215,1.3264,507200.0],["1985-05-29",1.3264,1.3336,1.3167,1.3336,281600.0],["1985-05-30",1.3723,1.4183,1.3723,1.4111,1785600.0],["1985-05-31",1.4111,1.4788,1.3941,1.4788,1486400.0],["1985-06-03",1.4788,1.4885,1.4377,1.4619,1369600.0],["1985-06-04",1.4619,1.4716,1.4425,1.4643,1032000.0],["1985-06-05",1.4643,1.4764,1.4619,1.4716,440000.0],["1985-06-06",1.4716,1.4716,1.4643,1.4643,3598400.0],["1985-06-07",1.4619,1.4619,1.4425,1.4498,617600.0],["1985-06-10",1.4425,1.4425,1.4328,1.4328,262400.0],["1985-06-11",1.4328,1.4377,1.428,1.428,115200.0],["1985-06-12",1.4232,1.4232,1.4135,1.4207,360000.0],["1985-06-13",1.4207,1.4595,1.4207,1.445,550400.0],["1985-06-14",1.445,1.4595,1.4328,1.4546,779200.0],["1985-06-17",1.4546,1.4546,1.445,1.4546,185600.0],["1985-06-18",1.4546,1.4571,1.4522,1.4522,292800.0],["1985-06-19",1.4522,1.4667,1.4522,1.4546,529600.0],["1985-06-20",1.4546,1.4619,1.4522,1.4595,272000.0],["1985-06-21",1.4595,1.5297,1.4546,1.5176,1513600.0],["1985-06-24",1.5103,1.5103,1.4934,1.4958,680000.0],["1985-06-25",1.4958,1.5055,1.4837,1.4861,577600.0],["1985-06-26",1.4788,1.4788,1.4692,1.474,483200.0],["1985-06-27",1.474,1.4813,1.4619,1.4716,364800.0],["1985-06-28",1.4716,1.5006,1.4667,1.4861,947200.0],["1985-07-01",1.4667,1.4909,1.4667,1.4909,833600.0],["1985-07-02",1.5031,1.5031,1.4934,1.4958,232000.0],["1985-07-03",1.4958,1.5007,1.4909,1.4934,265600.0],["1985-07-05",1.4934,1.5031,1.4909,1.4983,273600.0],["1985-07-08",1.5007,1.5153,1.5007,1.5153,825600.0],["1985-07-09",1.5178,1.5568,1.5178,1.5568,577600.0],["1985-07-10",1.5568,1.5715,1.5519,1.5593,683200.0],["1985-07-11",1.5593,1.5617,1.5568,1.5593,478400.0],["1985-07-12",1.5568,1.5568,1.5519,1.5519,227200.0],["1985-07-15",1.5519,1.5617,1.5446,1.5446,236800.0],["1985-07-16",1.5446,1.5519,1.5446,1.5519,507200.0],["1985-07-17",1.5519,1.5641,1.5495,1.5641,555200.0],["1985-07-18",1.5617,1.5617,1.5519,1.5519,137600.0],["1985-07-19",1.5519,1.5568,1.5275,1.5397,371200.0],["1985-07-22",1.53,1.53,1.5153,1.5227,411200.0],["1985-07-23",1.5178,1.5178,1.4592,1.4763,422400.0],["1985-07-24",1.4763,1.4885,1.4641,1.4641,534400.0],["1985-07-25",1.4641,1.4739,1.447,1.4519,417600.0],["1985-07-26",1.4519,1.4665,1.4495,1.4568,348800.0],["1985-07-29",1.4568,1.4568,1.4299,1.4421,697600.0],["1985-07-30",1.4324,1.4324,1.3982,1.3982,865600.0],["1985-07-31",1.4031,1.4568,1.4031,1.4543,910400.0],["1985-08-01",1.4446,1.4446,1.4153,1.4446,484000.0],["1985-08-02",1.4495,1.4787,1.4495,1.4592,316800.0],["1985-08-05",1.4592,1.4739,1.4397,1.469,345600.0],["1985-08-06",1.469,1.4836,1.4251,1.4251,540000.0],["1985-08-07",1.4251,1.469,1.4202,1.469,575200.0],["1985-08-08",1.469,1.5031,1.4592,1.5031,474400.0],["1985-08-09",1.5031,1.5178,1.4836,1.4983,486400.0],["1985-08-12",1.4983,1.5031,1.4641,1.4983,485600.0],["1985-08-13",1.4983,1.4983,1.4836,1.4836,345600.0],["1985-08-14",1.4836,1.4836,1.4641,1.469,308800.0],["1985-08-15",1.469,1.4787,1.469,1.4787,183200.0],["1985-08-16",1.4787,1.4787,1.4543,1.4543,168800.0],["1985-08-19",1.4543,1.469,1.4543,1.469,200000.0],["1985-08-20",1.469,1.4739,1.4641,1.4641,493600.0],["1985-08-21",1.4641,1.5519,1.4592,1.469,460000.0],["1985-08-22",1.469,1.4739,1.4592,1.4641,243200.0],["1985-08-23",1.4641,1.469,1.4592,1.4592,69600.0],["1985-08-26",1.4592,1.4641,1.4592,1.4592,134400.0],["1985-08-27",1.4592,1.4641,1.4592,1.4641,121600.0],["1985-08-28",1.4641,1.4641,1.4495,1.4641,301600.0],["1985-08-29",1.4641,1.4739,1.4592,1.469,168000.0],["1985-08-30",1.469,1.4739,1.4543,1.4592,326400.0],["1985-09-03",1.4592,1.4592,1.4495,1.4543,128000.0],["1985-09-04",1.4543,1.4641,1.4446,1.4495,328000.0],["1985-09-05",1.4495,1.4592,1.4495,1.4543,141600.0],["1985-09-06",1.4543,1.469,1.4495,1.4543,100000.0],["1985-09-09",1.4592,1.4983,1.4592,1.4983,185600.0],["1985-09-10",1.4983,1.5227,1.4934,1.4934,178400.0],["1985-09-11",1.4934,1.5129,1.4885,1.4885,178400.0],["1985-09-12",1.4885,1.5031,1.4739,1.4836,451200.0],["1985-09-13",1.4836,1.4885,1.4153,1.4592,308000.0],["1985-09-16",1.4592,1.4641,1.4397,1.4641,158400.0],["1985-09-17",1.4641,1.4983,1.4495,1.4787,384000.0],["1985-09-18",1.4787,1.4787,1.4446,1.4543,396800.0],["1985-09-19",1.4543,1.469,1.4495,1.4592,56800.0],["1985-09-20",1.4592,1.4787,1.4202,1.4202,327200.0],["1985-09-23",1.4202,1.4543,1.4055,1.4055,392800.0],["1985-09-24",1.4153,1.4641,1.4153,1.4641,488000.0],["1985-09-25",1.4641,1.4983,1.4495,1.4885,439200.0],["1985-09-26",1.4885,1.4983,1.4836,1.4934,371200.0],["1985-09-30",1.4983,1.5373,1.4983,1.5178,495200.0],["1985-10-01",1.5568,1.6495,1.508,1.6398,748000.0],["1985-10-02",1.6521,1.6619,1.5832,1.6176,996800.0],["1985-10-03",1.6176,1.6521,1.6127,1.6521,724800.0],["1985-10-04",1.6324,1.6324,1.6127,1.6127,264000.0],["1985-10-07",1.6127,1.6127,1.5488,1.5783,420800.0],["1985-10-08",1.5832,1.6324,1.5832,1.6127,417600.0],["1985-10-09",1.6324,1.7012,1.6324,1.6619,1524000.0],["1985-10-10",1.6619,1.6865,1.6373,1.6619,984000.0],["1985-10-11",1.657,1.657,1.6422,1.657,309600.0],["1985-10-14",1.657,1.6668,1.6521,1.6619,232800.0],["1985-10-15",1.6619,1.7701,1.6471,1.7701,1702400.0],["1985-10-16",1.7701,1.8241,1.7209,1.7651,1347200.0],["1985-10-17",1.7651,1.7651,1.7356,1.7504,1089600.0],["1985-10-18",1.7504,1.8291,1.7406,1.8241,1172000.0],["1985-10-21",1.8241,1.8241,1.7701,1.7946,422400.0],["1985-10-22",1.7946,1.7996,1.7553,1.7701,591200.0],["1985-10-23",1.7602,1.7602,1.716,1.716,504000.0],["1985-10-24",1.716,1.7258,1.6816,1.7111,255200.0],["1985-10-25",1.7111,1.7258,1.7012,1.7111,275200.0],["1985-10-28",1.7012,1.7012,1.6619,1.6619,409600.0],["1985-10-29",1.6619,1.6865,1.6373,1.6422,548800.0],["1985-10-30",1.6422,1.6717,1.598,1.6078,710400.0],["1985-10-31",1.6078,1.6176,1.5832,1.6127,592000.0],["1985-11-01",1.6176,1.6766,1.6176,1.6766,596800.0],["1985-11-04",1.6766,1.6816,1.6521,1.6717,227200.0],["1985-11-05",1.6717,1.6816,1.6619,1.6717,360000.0],["1985-11-06",1.6717,1.6766,1.6226,1.6471,305600.0],["1985-11-07",1.6471,1.6668,1.6324,1.657,589600.0],["1985-11-08",1.6717,1.7455,1.6717,1.7258,872000.0],["1985-11-11",1.7356,1.8291,1.7356,1.8143,1057600.0],["1985-11-12",1.8143,1.8143,1.7799,1.7897,1874400.0],["1985-11-13",1.7897,1.7996,1.7602,1.7799,815200.0],["1985-11-14",1.7799,1.7946,1.775,1.7946,890400.0],["1985-11-15",1.7897,1.7897,1.7602,1.7651,457600.0],["1985-11-18",1.7651,1.7848,1.7504,1.7799,402400.0],["1985-11-19",1.7799,1.7848,1.7701,1.7848,235200.0],["1985-11-20",1.7848,1.8094,1.775,1.8094,568000.0],["1985-11-21",1.8094,1.8192,1.7848,1.8192,2128000.0],["1985-11-22",1.8192,2.1044,1.8192,1.9913,6428800.0],["1985-11-25",1.9667,1.9667,1.9028,1.9274,1434400.0],["1985-11-26",1.9274,1.9323,1.8881,1.9274,1399200.0],["1985-11-27",1.9274,2.07,1.9274,2.0257,5197600.0],["1985-11-29",2.0946,2.1585,2.0946,2.129,3688800.0],["1985-12-02",2.1241,2.1241,2.0552,2.0847,2356800.0],["1985-12-03",2.0847,2.0847,2.0552,2.0602,746400.0],["1985-12-04",2.07,2.1831,2.07,2.1634,3550400.0],["1985-12-05",2.1634,2.2863,2.1388,2.247,2484800.0],["1985-12-06",2.2322,2.2322,2.1536,2.1831,1635200.0],["1985-12-09",2.1831,2.1831,2.1487,2.1732,1139200.0],["1985-12-10",2.1634,2.1634,2.0257,2.0307,2234400.0],["1985-12-11",2.0307,2.1044,2.0257,2.0847,1385600.0],["1985-12-12",2.0847,2.0897,2.0356,2.0798,785600.0],["1985-12-13",2.0798,2.0897,2.0602,2.0651,670400.0],["1985-12-16",2.0651,2.0897,2.0405,2.07,828800.0],["1985-12-17",2.07,2.07,2.0061,2.0061,988000.0],["1985-12-18",2.0061,2.0405,2.0061,2.0257,1058400.0],["1985-12-19",2.0257,2.1536,2.0159,2.0749,3170400.0],["1985-12-20",2.0749,2.1044,2.0356,2.0552,1696800.0],["1985-12-23",2.0552,2.0651,2.0356,2.0651,1481600.0],["1985-12-24",2.0552,2.0552,2.0307,2.0454,584000.0],["1985-12-26",2.0356,2.0356,1.9667,1.9815,786400.0],["1985-12-27",1.9815,2.0061,1.9766,1.9913,921600.0],["1985-12-30",1.9913,1.9962,1.9471,1.9618,708000.0],["1985-12-31",1.9618,1.9717,1.9323,1.9422,2476000.0],["1986-01-02",1.9422,1.9422,1.9274,1.9422,478400.0],["1986-01-03",1.9552,1.9899,1.9305,1.9849,494400.0],["1986-01-06",1.9849,1.9948,1.9602,1.9849,1338400.0],["1986-01-07",1.9849,1.9948,1.9849,1.9849,938400.0],["1986-01-08",1.9849,1.9948,1.9107,1.9107,1683200.0],["1986-01-09",1.9107,1.9107,1.8265,1.8562,1512800.0],["1986-01-10",1.8562,1.876,1.8315,1.8315,442400.0],["1986-01-13",1.8315,1.876,1.8018,1.8513,1158400.0],["1986-01-14",1.8513,1.8661,1.8315,1.8463,392800.0],["1986-01-15",1.8463,1.8612,1.8315,1.8463,253600.0],["1986-01-16",1.8463,1.8513,1.8265,1.8315,347200.0],["1986-01-17",1.8315,1.8562,1.7968,1.8216,424800.0],["1986-01-20",1.8216,1.8661,1.8018,1.8562,696800.0],["1986-01-21",1.8562,1.8661,1.8117,1.8414,624800.0],["1986-01-22",1.8414,1.8463,1.7622,1.7721,950400.0],["1986-01-23",1.7721,1.7968,1.7424,1.7424,534400.0],["1986-01-24",1.7424,1.7869,1.7424,1.7869,871200.0],["1986-01-27",1.7869,1.8315,1.7572,1.8216,694400.0],["1986-01-28",1.8216,1.8216,1.7919,1.8166,447200.0],["1986-01-29",1.8166,1.8364,1.8018,1.8166,597600.0],["1986-01-30",1.8166,1.8463,1.8117,1.8463,666400.0],["1986-01-31",1.8463,1.9107,1.8414,1.8612,1110400.0],["1986-02-03",1.8711,1.9255,1.8711,1.9206,760000.0],["1986-02-04",1.9206,1.9503,1.881,1.9255,1006400.0],["1986-02-05",1.9255,1.9503,1.9107,1.9453,394400.0],["1986-02-06",1.9404,1.9404,1.8958,1.9107,388000.0],["1986-02-07",1.9107,1.9255,1.8859,1.9206,523200.0],["1986-02-10",1.9206,1.9255,1.8859,1.8909,339200.0],["1986-02-11",1.8909,1.9107,1.8909,1.9008,966400.0],["1986-02-12",1.9008,1.9107,1.8909,1.9008,356000.0],["1986-02-13",1.9008,1.9404,1.9008,1.9404,655200.0],["1986-02-14",1.9404,1.9602,1.9354,1.9404,1326400.0],["1986-02-18",1.9305,1.9305,1.9008,1.9206,805600.0],["1986-02-19",1.9206,1.9453,1.9156,1.9404,775200.0],["1986-02-20",1.9404,1.9998,1.9354,1.9998,1056800.0],["1986-02-21",1.9998,2.0196,1.9701,1.9849,1487200.0],["1986-02-24",1.98,1.98,1.9305,1.9602,1431200.0],["1986-02-25",1.9602,1.975,1.9552,1.9701,748800.0],["1986-02-26",1.9701,1.9849,1.9602,1.9651,828800.0],["1986-02-27",1.9651,2.0245,1.9602,2.0196,1190400.0],["1986-02-28",2.0295,2.0592,2.0295,2.0592,1195200.0],["1986-03-03",2.0592,2.074,2.0542,2.0641,760000.0],["1986-03-04",2.0641,2.1136,2.0592,2.074,1530400.0],["1986-03-05",2.074,2.1136,2.0641,2.1087,1052800.0],["1986-03-06",2.1087,2.1334,2.074,2.0988,636800.0],["1986-03-07",2.0988,2.1285,2.079,2.0938,457600.0],["1986-03-10",2.0938,2.1136,2.0839,2.0839,460800.0],["1986-03-11",2.0938,2.1384,2.0938,2.1235,544800.0],["1986-03-12",2.1235,2.1879,2.1186,2.1384,1350400.0],["1986-03-13",2.1384,2.1582,2.1087,2.1087,658400.0],["1986-03-14",2.1087,2.1186,2.0839,2.1136,1136800.0],["1986-03-17",2.1136,2.1136,2.079,2.0988,485600.0],["1986-03-18",2.0988,2.1087,2.074,2.0938,410400.0],["1986-03-19",2.0938,2.1037,2.0691,2.079,1204800.0],["1986-03-20",2.0839,2.1136,2.0839,2.0938,673600.0],["1986-03-21",2.0938,2.0938,2.0641,2.0641,775200.0],["1986-03-24",2.074,2.0938,2.074,2.0938,492800.0],["1986-03-25",2.0938,2.1087,2.0839,2.0988,697600.0],["1986-03-26",2.1186,2.1879,2.1186,2.1532,1821600.0],["1986-03-27",2.1582,2.2176,2.1582,2.1978,1560000.0],["1986-03-31",2.2324,2.2324,2.178,2.2176,624800.0],["1986-04-01",2.2077,2.272,2.2077,2.2275,1349600.0],["1986-04-02",2.2307,2.2307,2.1759,2.2257,1610400.0],["1986-04-03",2.2257,2.2506,2.1709,2.1908,1012800.0],["1986-04-04",2.1908,2.1908,2.0912,2.1062,1196800.0],["1986-04-07",2.1062,2.141,2.0863,2.1211,708000.0],["1986-04-08",2.1211,2.156,2.1211,2.151,1068800.0],["1986-04-09",2.156,2.2107,2.156,2.1609,1568800.0],["1986-04-10",2.1609,2.1609,2.1311,2.1311,496000.0],["1986-04-11",2.1311,2.151,2.1161,2.1361,1811200.0],["1986-04-14",2.1361,2.2058,2.1361,2.2008,516000.0],["1986-04-15",2.2008,2.2307,2.1809,2.1809,717600.0],["1986-04-16",2.1809,2.2157,2.1809,2.1908,716000.0],["1986-04-17",2.1908,2.2207,2.1759,2.2107,2097600.0],["1986-04-18",2.2107,2.2506,2.1809,2.2406,916000.0],["1986-04-21",2.2406,2.3302,2.2406,2.3103,790400.0],["1986-04-22",2.3103,2.3402,2.2456,2.2854,1300000.0],["1986-04-23",2.2854,2.2854,2.2356,2.2804,931200.0],["1986-04-24",2.2804,2.3103,2.2705,2.2755,442400.0],["1986-04-25",2.2804,2.3203,2.2804,2.2954,783200.0],["1986-04-28",2.2954,2.3103,2.2854,2.2904,462400.0],["1986-04-29",2.2904,2.2904,2.2307,2.2556,852800.0],["1986-04-30",2.2506,2.2506,2.1709,2.1759,1136800.0],["1986-05-01",2.1659,2.1659,2.1161,2.146,402400.0],["1986-05-02",2.146,2.1709,2.1361,2.151,1018400.0],["1986-05-05",2.151,2.1809,2.146,2.156,404800.0],["1986-05-06",2.156,2.1659,2.141,2.146,1376800.0],["1986-05-07",2.146,2.146,2.1161,2.1311,488000.0],["1986-05-08",2.1311,2.1361,2.1161,2.1211,629600.0],["1986-05-09",2.1211,2.1311,2.0763,2.0912,716000.0],["1986-05-12",2.0912,2.1062,2.0813,2.0912,460800.0],["1986-05-13",2.0912,2.1012,2.0514,2.0713,493600.0],["1986-05-14",2.0713,2.146,2.0663,2.141,994400.0],["1986-05-15",2.141,2.1609,2.0813,2.0813,1848800.0],["1986-05-16",2.0713,2.0713,2.0116,2.0464,1362400.0],["1986-05-19",2.0464,2.0514,2.0315,2.0315,968800.0],["1986-05-20",2.0315,2.0813,2.0215,2.0713,612000.0],["1986-05-21",2.0713,2.1062,2.0564,2.0863,1324000.0],["1986-05-22",2.0912,2.1809,2.0912,2.1809,1240000.0],["1986-05-23",2.1809,2.2307,2.1709,2.2157,885600.0],["1986-05-27",2.2157,2.2406,2.2157,2.2406,552000.0],["1986-05-28",2.2406,2.2406,2.1759,2.2257,1551200.0],["1986-05-29",2.2257,2.2506,2.2058,2.2506,968800.0],["1986-05-30",2.2506,2.3103,2.2456,2.3103,2166400.0],["1986-06-02",2.3103,2.3551,2.2954,2.3203,1308800.0],["1986-06-03",2.3203,2.3452,2.3153,2.3352,884000.0],["1986-06-04",2.3352,2.4497,2.3253,2.4497,2384000.0],["1986-06-05",2.4398,2.4398,2.3999,2.4398,979200.0],["1986-06-06",2.4248,2.4248,2.38,2.4049,1161600.0],["1986-06-09",2.395,2.395,2.3302,2.3402,750400.0],["1986-06-10",2.3352,2.3352,2.3103,2.3302,453600.0],["1986-06-11",2.3302,2.4099,2.3253,2.4099,554400.0],["1986-06-12",2.4199,2.4448,2.4199,2.4248,711200.0],["1986-06-13",2.4248,2.4697,2.4248,2.4647,782400.0],["1986-06-16",2.4647,2.4796,2.4199,2.4398,1209600.0],["1986-06-17",2.4298,2.4298,2.3601,2.385,428800.0],["1986-06-18",2.385,2.395,2.3701,2.385,389600.0],["1986-06-19",2.385,2.4049,2.3701,2.3701,1275200.0],["1986-06-20",2.3701,2.4248,2.3601,2.4248,887200.0],["1986-06-23",2.4248,2.4298,2.3751,2.4149,723200.0],["1986-06-24",2.4149,2.4348,2.4099,2.4099,851200.0],["1986-06-25",2.4099,2.4597,2.395,2.4348,798400.0],["1986-06-26",2.4348,2.4697,2.4298,2.4547,617600.0],["1986-06-27",2.4547,2.4697,2.4497,2.4647,255200.0],["1986-06-30",2.4945,2.5842,2.4945,2.5842,1767200.0],["1986-07-01",2.5974,2.7425,2.5924,2.6925,2626400.0],["1986-07-02",2.7025,2.7025,2.6624,2.6624,1244800.0],["1986-07-03",2.6624,2.6725,2.6074,2.6374,1201600.0],["1986-07-07",2.6374,2.6524,2.4823,2.4923,1685600.0],["1986-07-08",2.4623,2.4623,2.4122,2.4623,2018400.0],["1986-07-09",2.4723,2.5423,2.4673,2.5273,671200.0],["1986-07-10",2.5423,2.5624,2.5023,2.5624,776800.0],["1986-07-11",2.5874,2.5874,2.5523,2.5724,660800.0],["1986-07-14",2.5674,2.5674,2.5023,2.5023,614400.0],["1986-07-15",2.4723,2.4923,2.3822,2.4122,684800.0],["1986-07-16",2.4322,2.4523,2.4222,2.4272,350400.0],["1986-07-17",2.4322,2.4923,2.4322,2.4823,711200.0],["1986-07-18",2.4723,2.5123,2.4623,2.4923,495200.0],["1986-07-21",2.5023,2.5173,2.4973,2.4973,364800.0],["1986-07-22",2.4723,2.5223,2.4673,2.5123,500000.0],["1986-07-23",2.5173,2.5223,2.5023,2.5173,303200.0],["1986-07-24",2.5173,2.5373,2.5123,2.5173,1612800.0],["1986-07-25",2.5173,2.5624,2.5173,2.5574,795200.0],["1986-07-28",2.5473,2.5724,2.5373,2.5523,726400.0],["1986-07-29",2.5423,2.5624,2.5373,2.5423,1066400.0],["1986-07-30",2.5473,2.5624,2.5373,2.5423,806400.0],["1986-07-31",2.5373,2.5573,2.5323,2.5373,311200.0],["1986-08-01",2.5273,2.5323,2.5073,2.5073,233600.0],["1986-08-04",2.4973,2.5273,2.4422,2.5123,632800.0],["1986-08-05",2.5323,2.5373,2.5023,2.5373,388800.0],["1986-08-06",2.5523,2.5523,2.5323,2.5523,295200.0],["1986-08-07",2.5423,2.5774,2.5223,2.5223,933600.0],["1986-08-08",2.5223,2.5323,2.4923,2.5073,317600.0],["1986-08-11",2.5173,2.5223,2.4873,2.4973,482400.0],["1986-08-12",2.4873,2.4873,2.4222,2.4623,664000.0],["1986-08-13",2.4422,2.5123,2.4422,2.4623,1304000.0],["1986-08-14",2.4723,2.5223,2.4673,2.5073,1338400.0],["1986-08-15",2.4973,2.5423,2.4973,2.5323,911200.0],["1986-08-18",2.5473,2.5724,2.5123,2.5624,2982400.0],["1986-08-19",2.5674,2.6424,2.5624,2.6124,1928000.0],["1986-08-20",2.5924,2.6174,2.5674,2.5724,1183200.0],["1986-08-21",2.5824,2.6074,2.5473,2.6024,4680800.0],["1986-08-22",2.5924,2.6274,2.5924,2.6274,734400.0],["1986-08-25",2.6224,2.6224,2.5724,2.5874,751200.0],["1986-08-26",2.5674,2.6124,2.5624,2.6074,772000.0],["1986-08-27",2.6174,2.6324,2.6024,2.6174,522400.0],["1986-08-28",2.6224,2.6274,2.6024,2.6174,311200.0],["1986-08-29",2.6174,2.6524,2.6074,2.6524,724800.0],["1986-09-02",2.6524,2.6624,2.5323,2.5523,708800.0],["1986-09-03",2.5273,2.5574,2.5123,2.5473,562400.0],["1986-09-04",2.5523,2.5523,2.5373,2.5373,816800.0],["1986-09-05",2.5223,2.5373,2.4623,2.4823,677600.0],["1986-09-08",2.4923,2.4923,2.4272,2.4823,541600.0],["1986-09-09",2.4823,2.5073,2.4322,2.4623,465600.0],["1986-09-10",2.4723,2.4773,2.4422,2.4472,808800.0],["1986-09-11",2.4422,2.4422,2.2721,2.2971,1633600.0],["1986-09-12",2.3121,2.3422,2.132,2.182,1646400.0],["1986-09-15",2.192,2.2321,2.132,2.207,1064800.0],["1986-09-16",2.212,2.222,2.152,2.222,521600.0],["1986-09-17",2.2321,2.2571,2.217,2.2421,704000.0],["1986-09-18",2.2421,2.2471,2.192,2.192,969600.0],["1986-09-19",2.222,2.2521,2.207,2.2521,1030400.0],["1986-09-22",2.2821,2.2821,2.192,2.2571,737600.0],["1986-09-23",2.2571,2.2671,2.227,2.2471,425600.0],["1986-09-24",2.2521,2.2571,2.202,2.202,760800.0],["1986-09-25",2.202,2.212,2.137,2.192,874400.0],["1986-09-26",2.172,2.222,2.172,2.187,382400.0],["1986-09-29",2.162,2.172,2.1119,2.147,848000.0],["1986-09-30",2.177,2.2321,2.167,2.197,714400.0],["1986-10-01",2.2808,2.2959,2.2053,2.2808,887200.0],["1986-10-02",2.2909,2.3563,2.2909,2.311,988000.0],["1986-10-03",2.311,2.3664,2.306,2.3261,724800.0],["1986-10-06",2.3261,2.3664,2.3261,2.3664,488000.0],["1986-10-07",2.3664,2.3765,2.3311,2.3463,365600.0],["1986-10-08",2.3563,2.3614,2.3311,2.3513,272800.0],["1986-10-09",2.3412,2.3563,2.3211,2.3261,392000.0],["1986-10-10",2.3211,2.3513,2.3211,2.3412,284000.0],["1986-10-13",2.3362,2.3714,2.3311,2.3463,256000.0],["1986-10-14",2.3664,2.4621,2.3664,2.4318,1276000.0],["1986-10-15",2.4218,2.5476,2.4218,2.5023,2008800.0],["1986-10-16",2.5174,2.5376,2.4973,2.5225,1250400.0],["1986-10-17",2.5124,2.5225,2.4872,2.5225,572000.0],["1986-10-20",2.5124,2.5124,2.4469,2.4822,380800.0],["1986-10-21",2.4721,2.4822,2.452,2.4822,159200.0],["1986-10-22",2.4721,2.4772,2.457,2.4671,197600.0],["1986-10-23",2.4772,2.5225,2.4772,2.5074,716800.0],["1986-10-24",2.4973,2.5325,2.4772,2.4772,362400.0],["1986-10-27",2.4671,2.4772,2.457,2.4721,352000.0],["1986-10-28",2.4621,2.5426,2.4621,2.5023,912800.0],["1986-10-29",2.5023,2.5376,2.5023,2.5325,1140000.0],["1986-10-30",2.5376,2.5426,2.5225,2.5376,908800.0],["1986-10-31",2.5174,2.5325,2.5023,2.5225,340800.0],["1986-11-03",2.5325,2.5325,2.5074,2.5225,253600.0],["1986-11-04",2.5124,2.5476,2.5074,2.5376,398400.0],["1986-11-05",2.5275,2.5577,2.5023,2.5225,880800.0],["1986-11-06",2.5124,2.5225,2.4721,2.5074,372800.0],["1986-11-07",2.4923,2.5074,2.4671,2.4772,289600.0],["1986-11-10",2.4671,2.5174,2.4671,2.5174,424000.0],["1986-11-11",2.5275,2.5275,2.5074,2.5174,216800.0],["1986-11-12",2.5074,2.5174,2.4772,2.4822,296000.0],["1986-11-13",2.4772,2.4822,2.4419,2.4419,575200.0],["1986-11-14",2.4469,2.4671,2.4469,2.457,200000.0],["1986-11-17",2.4469,2.4671,2.4268,2.4621,528800.0],["1986-11-18",2.452,2.452,2.3362,2.3362,912000.0],["1986-11-19",2.3362,2.3614,2.3211,2.3563,851200.0],["1986-11-20",2.3614,2.3815,2.3311,2.3664,448000.0],["1986-11-21",2.3966,2.4167,2.3362,2.4016,1684800.0],["1986-11-24",2.3916,2.4369,2.3865,2.4117,929600.0],["1986-11-25",2.4167,2.4218,2.3966,2.4067,472000.0],["1986-11-26",2.4016,2.4218,2.4016,2.4218,234400.0],["1986-11-28",2.4167,2.4419,2.4117,2.4318,281600.0],["1986-12-01",2.4318,2.4318,2.3865,2.4218,467200.0],["1986-12-02",2.4167,2.447,2.4016,2.4318,835200.0],["1986-12-03",2.452,2.4923,2.4419,2.4822,729600.0],["1986-12-04",2.4923,2.5678,2.4923,2.5275,1249600.0],["1986-12-05",2.5325,2.5376,2.4973,2.5124,843200.0],["1986-12-08",2.4973,2.5124,2.4721,2.4872,878400.0],["1986-12-09",2.4923,2.4973,2.4671,2.4772,546400.0],["1986-12-10",2.457,2.4772,2.447,2.452,884000.0],["1986-12-11",2.4369,2.4369,2.3765,2.3966,652800.0],["1986-12-12",2.3865,2.4117,2.3765,2.4067,293600.0],["1986-12-15",2.3966,2.4016,2.3563,2.4016,628800.0],["1986-12-16",2.4117,2.4167,2.3815,2.4167,416000.0],["1986-12-17",2.4016,2.4268,2.3966,2.4167,289600.0],["1986-12-18",2.4117,2.4318,2.4067,2.4167,573600.0],["1986-12-19",2.4067,2.4772,2.3966,2.4772,1624000.0],["1986-12-22",2.4671,2.4721,2.4218,2.452,800000.0],["1986-12-23",2.4369,2.452,2.3966,2.3966,604800.0],["1986-12-24",2.4117,2.4167,2.3865,2.4016,576800.0],["1986-12-26",2.3966,2.4117,2.3966,2.4067,268000.0],["1986-12-29",2.4167,2.4167,2.3765,2.3765,555200.0],["1986-12-30",2.3714,2.3765,2.316,2.3211,1460000.0],["1986-12-31",2.306,2.316,2.2556,2.2959,686400.0],["1987-01-02",2.3308,2.3358,2.2902,2.3308,340000.0],["1987-01-05",2.3409,2.3814,2.3409,2.3713,852800.0],["1987-01-06",2.3814,2.3916,2.3713,2.3916,604800.0],["1987-01-07",2.3713,2.3764,2.3561,2.3713,2027200.0],["1987-01-08",2.3764,2.3814,2.3561,2.3713,692000.0],["1987-01-09",2.3662,2.3916,2.351,2.3916,623200.0],["1987-01-12",2.3916,2.3916,2.346,2.346,1203200.0],["1987-01-13",2.346,2.3561,2.3358,2.3358,866400.0],["1987-01-14",2.3358,2.3713,2.3358,2.3713,504000.0],["1987-01-15",2.3713,2.3764,2.3409,2.3662,727200.0],["1987-01-16",2.3662,2.3713,2.3206,2.351,1244800.0],["1987-01-19",2.3409,2.3561,2.3105,2.3561,510400.0],["1987-01-20",2.3612,2.4321,2.351,2.4017,1164800.0],["1987-01-21",2.3966,2.4118,2.3561,2.3612,850400.0],["1987-01-22",2.3612,2.3713,2.3206,2.3561,2135200.0],["1987-01-23",2.3865,2.4878,2.3612,2.4118,2841600.0],["1987-01-26",2.4017,2.4473,2.3814,2.4169,554400.0],["1987-01-27",2.427,2.4473,2.3764,2.4321,964000.0],["1987-01-28",2.422,2.4574,2.4017,2.4118,744800.0],["1987-01-29",2.422,2.4321,2.3612,2.3662,968800.0],["1987-01-30",2.3713,2.3966,2.3662,2.3865,793600.0],["1987-02-02",2.3966,2.4372,2.3865,2.427,526400.0],["1987-02-03",2.4372,2.4473,2.4118,2.4118,707200.0],["1987-02-04",2.4017,2.4676,2.3966,2.4676,2000800.0],["1987-02-05",2.4625,2.503,2.4321,2.4625,1198400.0],["1987-02-06",2.4574,2.4625,2.4321,2.4524,1031200.0],["1987-02-09",2.4524,2.4625,2.427,2.4321,629600.0],["1987-02-10",2.4372,2.4422,2.3966,2.4321,964800.0],["1987-02-11",2.4422,2.4524,2.4169,2.4473,1025600.0],["1987-02-12",2.4372,2.4524,2.4118,2.4169,623200.0],["1987-02-13",2.427,2.4676,2.4118,2.4422,780000.0],["1987-02-17",2.4524,2.4676,2.4422,2.4625,511200.0],["1987-02-18",2.4726,2.5081,2.4676,2.4828,1653600.0],["1987-02-19",2.4777,2.5081,2.4574,2.5081,873600.0],["1987-02-20",2.5132,2.5284,2.503,2.5132,1052800.0],["1987-02-23",2.5182,2.5436,2.4574,2.5081,915200.0],["1987-02-24",2.5132,2.5436,2.5132,2.5334,588800.0],["1987-02-25",2.5284,2.5436,2.5182,2.5284,758400.0],["1987-02-26",2.5132,2.5182,2.4625,2.5182,904800.0],["1987-02-27",2.5132,2.5537,2.503,2.5436,835200.0],["1987-03-02",2.5486,2.5638,2.5182,2.5334,608000.0],["1987-03-03",2.5537,2.5689,2.5436,2.5588,634400.0],["1987-03-04",2.5638,2.5993,2.5537,2.5993,1036000.0],["1987-03-05",2.5892,2.6246,2.5841,2.5942,527200.0],["1987-03-06",2.5993,2.6044,2.5537,2.6044,822400.0],["1987-03-09",2.5942,2.6094,2.5689,2.5892,915200.0],["1987-03-10",2.5892,2.6297,2.5892,2.6196,844800.0],["1987-03-11",2.6449,2.65,2.6246,2.6297,768000.0],["1987-03-12",2.6246,2.6753,2.6196,2.6753,680800.0],["1987-03-13",2.6753,2.6905,2.6601,2.6601,876000.0],["1987-03-16",2.65,2.6601,2.6348,2.65,634400.0],["1987-03-17",2.65,2.7057,2.65,2.6956,868000.0],["1987-03-18",2.7108,2.7412,2.6854,2.7057,1492800.0],["1987-03-19",2.7057,2.7361,2.6905,2.6956,524000.0],["1987-03-20",2.6956,2.7513,2.6956,2.7513,1638400.0],["1987-03-23",2.7513,2.7868,2.7361,2.7767,1108000.0],["1987-03-24",2.7716,2.8577,2.7716,2.8425,787200.0],["1987-03-25",2.8476,2.8476,2.7868,2.8172,760800.0],["1987-03-26",2.8273,2.8679,2.8273,2.8273,1101600.0],["1987-03-27",2.8273,2.8527,2.8273,2.8273,1020800.0],["1987-03-30",2.7564,2.7817,2.726,2.7614,936000.0],["1987-03-31",2.7665,2.8071,2.7513,2.802,1501600.0],["1987-04-01",2.8014,2.8116,2.7657,2.8014,966400.0],["1987-04-02",2.8167,2.8217,2.8065,2.8167,498400.0],["1987-04-03",2.8014,2.8778,2.7708,2.8523,964000.0],["1987-04-06",2.8421,2.8778,2.8421,2.8574,484800.0],["1987-04-07",2.8421,2.8778,2.837,2.8421,532800.0],["1987-04-08",2.837,2.8574,2.8319,2.8574,826400.0],["1987-04-09",2.8523,2.8676,2.8523,2.8523,428800.0],["1987-04-10",2.8523,2.8727,2.8523,2.8676,640000.0],["1987-04-13",2.8625,2.8727,2.8116,2.8217,727200.0],["1987-04-14",2.7504,2.7657,2.6944,2.7046,1888000.0],["1987-04-15",2.7097,2.7657,2.6944,2.7504,702400.0],["1987-04-16",2.7403,2.8014,2.7403,2.7759,879200.0],["1987-04-20",2.7861,2.8116,2.781,2.8065,841600.0],["1987-04-21",2.8014,2.8523,2.7657,2.8472,860000.0],["1987-04-22",2.8268,2.8421,2.7759,2.781,461600.0],["1987-04-23",2.7708,2.7708,2.7148,2.7301,1019200.0],["1987-04-24",2.6944,2.7046,2.6282,2.6486,868000.0],["1987-04-27",2.6282,2.6893,2.5976,2.6537,1352000.0],["1987-04-28",2.6689,2.7199,2.6486,2.674,681600.0],["1987-04-29",2.6384,2.6689,2.6384,2.6435,312800.0],["1987-04-30",2.6435,2.6893,2.6384,2.6893,976000.0],["1987-05-01",2.6791,2.7199,2.674,2.6944,452800.0],["1987-05-04",2.6791,2.7097,2.6791,2.7046,328800.0],["1987-05-05",2.7352,2.7708,2.7352,2.7708,503200.0],["1987-05-06",2.781,2.781,2.7352,2.7403,276800.0],["1987-05-07",2.7403,2.7555,2.7148,2.7555,510400.0],["1987-05-08",2.7453,2.7504,2.6995,2.725,380800.0],["1987-05-11",2.7148,2.7606,2.6588,2.674,776000.0],["1987-05-12",2.6333,2.674,2.6282,2.6588,576000.0],["1987-05-13",2.6537,2.6893,2.6384,2.6893,600800.0],["1987-05-14",2.6893,2.7301,2.6893,2.725,932800.0],["1987-05-15",2.6435,2.7046,2.6435,2.6435,870400.0],["1987-05-18",2.6588,2.6588,2.6333,2.6537,433600.0],["1987-05-19",2.6435,2.6435,2.5161,2.5467,664800.0],["1987-05-20",2.5569,2.5569,2.511,2.5365,904000.0],["1987-05-21",2.5467,2.5467,2.5161,2.5161,308000.0],["1987-05-22",2.5263,2.5365,2.455,2.4856,553600.0],["1987-05-26",2.5161,2.5467,2.511,2.5365,424800.0],["1987-05-27",2.5314,2.5569,2.5263,2.5467,599200.0],["1987-05-28",2.5365,2.5976,2.5365,2.5874,378400.0],["1987-05-29",2.6027,2.6078,2.562,2.562,552000.0],["1987-06-01",2.5671,2.6129,2.5671,2.6129,585600.0],["1987-06-02",2.6078,2.6078,2.5722,2.5874,668800.0],["1987-06-03",2.5875,2.6486,2.5875,2.6486,975200.0],["1987-06-04",2.6486,2.6588,2.6435,2.6588,271200.0],["1987-06-05",2.6537,2.6689,2.6435,2.6486,333600.0],["1987-06-08",2.6384,2.6893,2.6384,2.674,231200.0],["1987-06-09",2.6893,2.7046,2.674,2.6893,477600.0],["1987-06-10",2.6995,2.7453,2.6893,2.7301,771200.0],["1987-06-11",2.7301,2.7403,2.7148,2.7301,386400.0],["1987-06-12",2.7301,2.7657,2.7301,2.7606,356800.0],["1987-06-15",2.7657,2.7759,2.7352,2.7453,608000.0],["1987-06-16",2.725,2.7453,2.725,2.7403,286400.0],["1987-06-17",2.7555,2.7606,2.7301,2.7301,412800.0],["1987-06-18",2.7199,2.7301,2.674,2.6995,376800.0],["1987-06-19",2.725,2.7657,2.6893,2.7657,1341600.0],["1987-06-22",2.7963,2.8319,2.7861,2.8116,771200.0],["1987-06-23",2.8116,2.8421,2.7912,2.8065,663200.0],["1987-06-24",2.7963,2.8065,2.7708,2.7861,511200.0],["1987-06-25",2.7759,2.8217,2.7708,2.8014,752000.0],["1987-06-26",2.7963,2.7963,2.7657,2.7861,332000.0],["1987-06-29",2.7861,2.8065,2.7504,2.7759,437600.0],["1987-06-30",2.7394,2.7702,2.719,2.7394,656800.0],["1987-07-01",2.7292,2.7394,2.6575,2.6729,796000.0],["1987-07-02",2.6831,2.6985,2.678,2.6985,356000.0],["1987-07-06",2.6934,2.6985,2.6524,2.678,420800.0],["1987-07-07",2.6678,2.6934,2.6678,2.6729,365600.0],["1987-07-08",2.6575,2.6626,2.6217,2.6422,358400.0],["1987-07-09",2.6473,2.6729,2.6422,2.6524,237600.0],["1987-07-10",2.6524,2.6626,2.6319,2.6524,168000.0],["1987-07-13",2.6422,2.6422,2.6063,2.637,493600.0],["1987-07-14",2.6268,2.6524,2.6114,2.6524,498400.0],["1987-07-15",2.6319,2.6422,2.6012,2.6166,385600.0],["1987-07-16",2.6319,2.637,2.5961,2.6063,361600.0],["1987-07-17",2.6166,2.6166,2.5705,2.6012,553600.0],["1987-07-20",2.5807,2.6012,2.5654,2.591,405600.0],["1987-07-21",2.5858,2.6166,2.5858,2.6063,569600.0],["1987-07-22",2.6012,2.6114,2.6012,2.6063,228800.0],["1987-07-23",2.6114,2.6114,2.5705,2.5807,408800.0],["1987-07-24",2.5807,2.5961,2.5654,2.5654,321600.0],["1987-07-27",2.5705,2.637,2.5705,2.637,717600.0],["1987-07-28",2.637,2.6575,2.6063,2.6268,558400.0],["1987-07-29",2.6217,2.6678,2.6114,2.6626,483200.0],["1987-07-30",2.6882,2.6985,2.6678,2.6934,2588000.0],["1987-07-31",2.6882,2.7292,2.6882,2.7292,444000.0],["1987-08-03",2.719,2.7446,2.7087,2.7138,513600.0],["1987-08-04",2.7138,2.719,2.6882,2.6985,602400.0],["1987-08-05",2.7036,2.719,2.678,2.6831,509600.0],["1987-08-06",2.6882,2.6882,2.6319,2.6626,712000.0],["1987-08-07",2.6626,2.678,2.6524,2.6626,369600.0],["1987-08-10",2.6729,2.7394,2.6575,2.7241,449600.0],["1987-08-11",2.7343,2.7804,2.7292,2.7548,1264000.0],["1987-08-12",2.7446,2.7548,2.7036,2.7138,789600.0],["1987-08-13",2.7036,2.7343,2.7036,2.7343,980800.0],["1987-08-14",2.7241,2.7548,2.7241,2.7446,494400.0],["1987-08-17",2.7446,2.7599,2.7292,2.7394,454400.0],["1987-08-18",2.7343,2.7446,2.719,2.7446,680800.0],["1987-08-19",2.7343,2.7753,2.7343,2.7753,584000.0],["1987-08-20",2.7804,2.7804,2.7548,2.7599,528000.0],["1987-08-21",2.765,2.7907,2.7599,2.7855,816000.0],["1987-08-24",2.7855,2.7907,2.7599,2.7599,488000.0],["1987-08-25",2.7548,2.8009,2.7497,2.7804,777600.0],["1987-08-26",2.7753,2.7804,2.7446,2.7497,348000.0],["1987-08-27",2.7497,2.765,2.7292,2.7446,555200.0],["1987-08-28",2.7394,2.7548,2.7343,2.7343,252000.0],["1987-08-31",2.7343,2.7497,2.7087,2.719,411200.0],["1987-09-01",2.7138,2.7548,2.6626,2.6626,564000.0],["1987-09-02",2.6473,2.6524,2.5961,2.6166,617600.0],["1987-09-03",2.6012,2.6166,2.5807,2.5961,703200.0],["1987-09-04",2.6012,2.6063,2.5705,2.5807,339200.0],["1987-09-08",2.6217,2.6217,2.5449,2.5705,696000.0],["1987-09-09",2.5858,2.5961,2.5654,2.5858,517600.0],["1987-09-10",2.6012,2.6166,2.591,2.6012,633600.0],["1987-09-11",2.6012,2.6729,2.6012,2.6626,1012000.0],["1987-09-14",2.6729,2.7394,2.6678,2.7292,739200.0],["1987-09-15",2.7446,2.7446,2.6934,2.6934,608000.0],["1987-09-16",2.6882,2.6934,2.637,2.6575,701600.0],["1987-09-17",2.6729,2.678,2.6422,2.6524,853600.0],["1987-09-18",2.6831,2.6831,2.6524,2.6575,573600.0],["1987-09-21",2.6678,2.6831,2.6422,2.6422,393600.0],["1987-09-22",2.637,2.7138,2.6319,2.7036,1090400.0],["1987-09-23",2.7036,2.7241,2.678,2.6882,644000.0],["1987-09-24",2.6882,2.6882,2.6678,2.678,246400.0],["1987-09-25",2.6729,2.678,2.6626,2.6678,216000.0],["1987-09-28",2.6678,2.6985,2.6678,2.6831,484800.0],["1987-09-29",2.6934,2.7036,2.6831,2.7036,453600.0],["1987-09-30",2.6721,2.7133,2.6566,2.6721,618400.0],["1987-10-01",2.6824,2.7442,2.6772,2.7442,705600.0],["1987-10-02",2.7545,2.7596,2.7339,2.7442,409600.0],["1987-10-05",2.7854,2.8008,2.7493,2.8008,908000.0],["1987-10-06",2.7905,2.8111,2.7287,2.7287,1006400.0],["1987-10-07",2.7184,2.739,2.6875,2.7184,630400.0],["1987-10-08",2.7081,2.7081,2.6566,2.6772,361600.0],["1987-10-09",2.6875,2.6927,2.6772,2.6875,419200.0],["1987-10-12",2.6772,2.6772,2.6515,2.6566,543200.0],["1987-10-13",2.6721,2.6927,2.6669,2.6772,599200.0],["1987-10-14",2.6618,2.6669,2.6309,2.6515,752000.0],["1987-10-15",2.6361,2.6772,2.6258,2.6309,620000.0],["1987-10-16",2.6361,2.6515,2.5176,2.5176,1165600.0],["1987-10-19",2.4713,2.4713,2.2448,2.2499,2579200.0],["1987-10-20",2.2448,2.2448,1.8741,2.0697,1498400.0],["1987-10-21",2.1727,2.358,2.1727,2.3271,984000.0],["1987-10-22",2.2242,2.3683,2.1727,2.3374,1026400.0],["1987-10-23",2.286,2.4198,2.286,2.4198,638400.0],["1987-10-26",2.3477,2.3477,2.2139,2.2139,450400.0],["1987-10-27",2.2345,2.2499,2.1006,2.1366,664000.0],["1987-10-28",2.0903,2.183,2.08,2.1006,715200.0],["1987-10-29",2.1109,2.183,2.1109,2.1521,950400.0],["1987-10-30",2.183,2.2345,2.1675,2.2345,803200.0],["1987-11-02",2.2242,2.2448,2.1933,2.2242,520800.0],["1987-11-03",2.1933,2.2345,2.1212,2.2345,600800.0],["1987-11-04",2.1984,2.3374,2.1933,2.2962,463200.0],["1987-11-05",2.286,2.4404,2.286,2.4301,1149600.0],["1987-11-06",2.3889,2.4713,2.3889,2.4095,719200.0],["1987-11-09",2.358,2.3992,2.358,2.3683,436000.0],["1987-11-10",2.3168,2.3426,2.3168,2.322,604800.0],["1987-11-11",2.3323,2.4044,2.3271,2.3941,464800.0],["1987-11-12",2.4507,2.4559,2.3941,2.3941,641600.0],["1987-11-13",2.3941,2.4095,2.2654,2.2654,287200.0],["1987-11-16",2.3271,2.3426,2.3271,2.3374,497600.0],["1987-11-17",2.3065,2.3168,2.2705,2.2962,419200.0],["1987-11-18",2.3065,2.3374,2.286,2.3374,435200.0],["1987-11-19",2.3271,2.358,2.3065,2.3477,432000.0],["1987-11-20",2.3374,2.3889,2.322,2.3683,390400.0],["1987-11-23",2.358,2.3786,2.2448,2.3683,354400.0],["1987-11-24",2.3632,2.3735,2.3374,2.3529,848800.0],["1987-11-25",2.3426,2.3477,2.2705,2.2911,419200.0],["1987-11-27",2.2911,2.2911,2.2551,2.2602,281600.0],["1987-11-30",2.1933,2.1933,2.1109,2.1366,653600.0],["1987-12-01",2.1469,2.1984,2.1469,2.1675,401600.0],["1987-12-02",2.1624,2.1933,2.1572,2.1727,264800.0],["1987-12-03",2.1933,2.1933,2.0697,2.0697,592000.0],["1987-12-04",2.044,2.0594,2.0079,2.0543,520000.0],["1987-12-07",2.044,2.1418,2.044,2.1315,384800.0],["1987-12-08",2.1212,2.1984,2.1161,2.1933,443200.0],["1987-12-09",2.183,2.2602,2.183,2.2551,246400.0],["1987-12-10",2.1933,2.3014,2.1933,2.2396,348000.0],["1987-12-11",2.219,2.2345,2.1572,2.2139,293600.0],["1987-12-14",2.183,2.3065,2.183,2.2962,376800.0],["1987-12-15",2.2963,2.3477,2.2654,2.2654,705600.0],["1987-12-16",2.2963,2.3168,2.2242,2.2654,942400.0],["1987-12-17",2.2654,2.286,2.2242,2.2242,559200.0],["1987-12-18",2.2757,2.3117,2.2551,2.3065,1802400.0],["1987-12-21",2.3426,2.3838,2.3271,2.3529,1316800.0],["1987-12-22",2.3632,2.3683,2.3117,2.3683,1058400.0],["1987-12-23",2.3477,2.3477,2.2242,2.2551,684000.0],["1987-12-24",2.2448,2.2654,2.2242,2.2654,234400.0],["1987-12-28",2.183,2.2036,2.1418,2.1727,414400.0],["1987-12-29",2.1727,2.1933,2.1315,2.1933,248800.0],["1987-12-30",2.2139,2.3065,2.1933,2.2654,293200.0],["1987-12-31",2.262,2.345,2.179,2.3139,348800.0],["1988-01-04",2.2828,2.3139,2.2413,2.2828,538000.0],["1988-01-05",2.2828,2.3347,2.262,2.2932,530400.0],["1988-01-06",2.2724,2.2932,2.2309,2.2828,350400.0],["1988-01-07",2.2309,2.2724,2.2205,2.2724,308800.0],["1988-01-08",2.2724,2.2828,2.1375,2.179,914000.0],["1988-01-11",2.1998,2.2205,2.1271,2.179,592400.0],["1988-01-12",2.1583,2.1998,2.1064,2.1687,342400.0],["1988-01-13",2.1479,2.179,2.1168,2.1375,440000.0],["1988-01-14",2.1375,2.1998,2.1271,2.1583,496800.0],["1988-01-15",2.2309,2.2413,2.1583,2.1687,830000.0],["1988-01-18",2.179,2.1894,2.1583,2.179,159200.0],["1988-01-19",2.1583,2.2517,2.1375,2.2102,504800.0],["1988-01-20",2.1687,2.2102,2.0856,2.1375,626400.0],["1988-01-21",2.1583,2.1998,2.1375,2.1998,643600.0],["1988-01-22",2.2205,2.2205,2.1687,2.2205,286800.0],["1988-01-25",2.1998,2.3451,2.1998,2.2724,468000.0],["1988-01-26",2.2932,2.2932,2.1998,2.2205,552400.0],["1988-01-27",2.179,2.2309,2.1583,2.179,518000.0],["1988-01-28",2.1894,2.2309,2.179,2.2205,548000.0],["1988-01-29",2.2413,2.2828,2.1894,2.2828,437200.0],["1988-02-01",2.2828,2.2932,2.2205,2.2309,234800.0],["1988-02-02",2.2102,2.2413,2.1998,2.2309,537600.0],["1988-02-03",2.2309,2.2724,2.1583,2.1894,771600.0],["1988-02-04",2.1894,2.2205,2.1687,2.2102,2070000.0],["1988-02-05",2.1894,2.2205,2.1894,2.2205,140400.0],["1988-02-08",2.1687,2.1894,2.1375,2.1687,237600.0],["1988-02-09",2.1687,2.1998,2.1583,2.179,224000.0],["1988-02-10",2.1998,2.2517,2.1687,2.2413,320400.0],["1988-02-11",2.2205,2.262,2.2102,2.2413,278400.0],["1988-02-12",2.262,2.2828,2.2413,2.262,323600.0],["1988-02-16",2.2828,2.3243,2.2828,2.3139,744400.0],["1988-02-17",2.3243,2.345,2.3035,2.3139,393200.0],["1988-02-18",2.3035,2.3554,2.2932,2.3243,420800.0],["1988-02-19",2.3347,2.3554,2.3035,2.3554,288000.0],["1988-02-22",2.3347,2.3969,2.3347,2.3969,453600.0],["1988-02-23",2.3866,2.3969,2.3658,2.3969,240000.0],["1988-02-24",2.3969,2.4177,2.3762,2.4073,228800.0],["1988-02-25",2.3866,2.3969,2.262,2.3139,474800.0],["1988-02-26",2.3347,2.3969,2.3243,2.3969,196800.0],["1988-02-29",2.3969,2.4592,2.3969,2.4592,590000.0],["1988-03-01",2.4177,2.4281,2.3451,2.4281,565200.0],["1988-03-02",2.4073,2.4384,2.3658,2.4073,352000.0],["1988-03-03",2.4073,2.4696,2.3969,2.4384,454800.0],["1988-03-04",2.4281,2.4488,2.3866,2.4281,454800.0],["1988-03-07",2.4073,2.4281,2.3866,2.3969,205600.0],["1988-03-08",2.3762,2.4073,2.3762,2.4073,261600.0],["1988-03-09",2.4073,2.4073,2.3762,2.3762,421600.0],["1988-03-10",2.3969,2.4073,2.3243,2.3243,444800.0],["1988-03-11",2.3243,2.3347,2.2828,2.3139,221200.0],["1988-03-14",2.3139,2.3347,2.2932,2.3139,165600.0],["1988-03-15",2.3347,2.3347,2.3139,2.3347,170400.0],["1988-03-16",2.3139,2.4281,2.3139,2.4073,364000.0],["1988-03-17",2.4073,2.5007,2.2205,2.5007,489200.0],["1988-03-18",2.5941,2.5941,2.4592,2.5111,1016000.0],["1988-03-21",2.5007,2.5007,2.4384,2.4592,185200.0],["1988-03-22",2.4384,2.4799,2.4384,2.4488,228000.0],["1988-03-23",2.4384,2.4903,2.4384,2.4696,245600.0],["1988-03-24",2.4384,2.4488,2.3658,2.3762,288000.0],["1988-03-25",2.3762,2.3762,2.2517,2.262,622800.0],["1988-03-28",2.1998,2.2724,2.1687,2.262,343600.0],["1988-03-29",2.2692,2.3005,2.2692,2.2692,236000.0],["1988-03-30",2.2796,2.3005,2.2587,2.2901,240400.0],["1988-03-31",2.2587,2.2901,2.2169,2.2901,300000.0],["1988-04-04",2.2901,2.2901,2.2169,2.2378,210000.0],["1988-04-05",2.2273,2.3005,2.2273,2.3005,684400.0],["1988-04-06",2.2901,2.4051,2.2691,2.3842,400800.0],["1988-04-07",2.4051,2.426,2.3633,2.4155,556400.0],["1988-04-08",2.3842,2.4992,2.3842,2.4678,324400.0],["1988-04-11",2.4783,2.4783,2.426,2.4574,335200.0],["1988-04-12",2.4365,2.4678,2.4155,2.4365,321200.0],["1988-04-13",2.426,2.4574,2.3737,2.4574,179200.0],["1988-04-14",2.3528,2.3737,2.196,2.2378,513600.0],["1988-04-15",2.2273,2.3005,2.2273,2.2273,596000.0],["1988-04-18",2.2378,2.2587,2.1855,2.2482,308400.0],["1988-04-19",2.2692,2.3214,2.2169,2.2169,197600.0],["1988-04-20",2.2169,2.2482,2.196,2.196,494000.0],["1988-04-21",2.2169,2.2901,2.175,2.2169,932000.0],["1988-04-22",2.2273,2.2796,2.2169,2.2378,495600.0],["1988-04-25",2.2482,2.3423,2.2482,2.3319,799600.0],["1988-04-26",2.3214,2.3633,2.3005,2.3214,345600.0],["1988-04-27",2.3005,2.3319,2.2587,2.2901,313600.0],["1988-04-28",2.2587,2.2692,2.2273,2.2482,379200.0],["1988-04-29",2.2378,2.2482,2.175,2.2169,391200.0],["1988-05-02",2.2169,2.2273,2.1541,2.2064,586400.0],["1988-05-03",2.2064,2.2169,2.175,2.2064,357600.0],["1988-05-04",2.1855,2.2169,2.1855,2.2064,374800.0],["1988-05-05",2.196,2.2169,2.1646,2.196,320000.0],["1988-05-06",2.196,2.2273,2.175,2.1855,202800.0],["1988-05-09",2.1855,2.2169,2.1541,2.175,216400.0],["1988-05-10",2.196,2.2169,2.1646,2.2064,263600.0],["1988-05-11",2.1855,2.196,2.1437,2.1646,234000.0],["1988-05-12",2.1855,2.1855,2.1332,2.1437,219600.0],["1988-05-13",2.1437,2.2064,2.1437,2.196,249600.0],["1988-05-16",2.175,2.2064,2.175,2.196,133600.0],["1988-05-17",2.175,2.2169,2.1646,2.175,302400.0],["1988-05-18",2.175,2.196,2.0914,2.1123,335200.0],["1988-05-19",2.0705,2.1332,2.0182,2.1228,355200.0],["1988-05-20",2.1123,2.1332,2.0496,2.0809,534000.0],["1988-05-23",2.06,2.1123,2.06,2.1123,292000.0],["1988-05-24",2.1123,2.1541,2.1123,2.1332,199600.0],["1988-05-25",2.1646,2.1855,2.1228,2.1437,216400.0],["1988-05-26",2.1437,2.2064,2.1123,2.1437,652800.0],["1988-05-27",2.1228,2.1332,2.0809,2.1018,214400.0],["1988-05-31",2.1228,2.2273,2.1018,2.2169,335200.0],["1988-06-01",2.1855,2.2482,2.175,2.2482,1242000.0],["1988-06-02",2.2169,2.2482,2.175,2.196,886000.0],["1988-06-03",2.196,2.2169,2.175,2.196,238800.0],["1988-06-06",2.1855,2.2064,2.1332,2.1541,327200.0],["1988-06-07",2.1332,2.196,2.1228,2.1437,551600.0],["1988-06-08",2.1646,2.175,2.1437,2.175,617200.0],["1988-06-09",2.175,2.1855,2.1541,2.1541,438000.0],["1988-06-10",2.1541,2.196,2.1437,2.1541,520000.0],["1988-06-13",2.175,2.1855,2.1541,2.1541,331200.0],["1988-06-14",2.1437,2.196,2.1437,2.1646,988000.0],["1988-06-15",2.1646,2.2064,2.1437,2.196,606000.0],["1988-06-16",2.2064,2.2064,2.1437,2.1437,310000.0],["1988-06-17",2.1646,2.1646,2.1332,2.1437,853600.0],["1988-06-20",2.1228,2.1332,2.0705,2.1018,804400.0],["1988-06-21",2.1018,2.1646,2.1018,2.1646,691200.0],["1988-06-22",2.2064,2.2273,2.1646,2.1855,835200.0],["1988-06-23",2.1646,2.1855,2.1437,2.175,522000.0],["1988-06-24",2.175,2.175,2.1437,2.1541,195200.0],["1988-06-27",2.1541,2.1541,2.1018,2.1018,750800.0],["1988-06-28",2.0985,2.1617,2.0774,2.1512,306400.0],["1988-06-29",2.1512,2.1512,2.0774,2.0985,336800.0],["1988-06-30",2.0879,2.1512,2.0879,2.1406,370000.0],["1988-07-01",2.1301,2.1512,2.109,2.1196,742800.0],["1988-07-05",2.1196,2.1406,2.0985,2.109,653600.0],["1988-07-06",2.109,2.109,2.0563,2.0985,432000.0],["1988-07-07",2.109,2.109,2.0774,2.0879,543600.0],["1988-07-08",2.0879,2.0879,2.0457,2.0457,779600.0],["1988-07-11",2.0668,2.0879,2.0563,2.0563,661200.0],["1988-07-12",2.0668,2.0668,2.0141,2.0352,450000.0],["1988-07-13",2.0563,2.0774,2.0352,2.0668,1172800.0],["1988-07-14",2.0985,2.1301,2.0879,2.1301,877600.0],["1988-07-15",2.109,2.1406,2.0985,2.1196,370000.0],["1988-07-18",2.109,2.1196,2.0668,2.0985,440400.0],["1988-07-19",2.0985,2.1196,2.0563,2.0879,422000.0],["1988-07-20",2.109,2.1196,2.0879,2.109,271600.0],["1988-07-21",2.1301,2.1301,2.0668,2.0774,650400.0],["1988-07-22",2.0774,2.0879,2.0352,2.0668,389600.0],["1988-07-25",2.0668,2.0985,2.0563,2.0985,297600.0],["1988-07-26",2.0774,2.1301,2.0774,2.109,337200.0],["1988-07-27",2.0985,2.1406,2.0985,2.109,686800.0],["1988-07-28",2.109,2.1828,2.109,2.1723,648400.0],["1988-07-29",2.1723,2.2356,2.1723,2.225,905200.0],["1988-08-01",2.2145,2.2356,2.1934,2.225,306800.0],["1988-08-02",2.225,2.2988,2.2145,2.2883,1491600.0],["1988-08-03",2.2988,2.3621,2.2988,2.3305,1624400.0],["1988-08-04",2.3515,2.3621,2.3094,2.3094,547200.0],["1988-08-05",2.3199,2.3199,2.2566,2.2883,144000.0],["1988-08-08",2.2988,2.341,2.2777,2.2777,799600.0],["1988-08-09",2.2566,2.2566,2.2039,2.225,503200.0],["1988-08-10",2.2039,2.2145,2.1723,2.1934,337600.0],["1988-08-11",2.2145,2.3199,2.1828,2.2988,597600.0],["1988-08-12",2.2777,2.2883,2.2461,2.2777,253200.0],["1988-08-15",2.2672,2.2777,2.2356,2.2356,302000.0],["1988-08-16",2.2145,2.3199,2.2039,2.3094,514800.0],["1988-08-17",2.2883,2.3199,2.2566,2.2988,237200.0],["1988-08-18",2.2883,2.3305,2.2883,2.2988,213200.0],["1988-08-19",2.3094,2.3305,2.3094,2.3305,189600.0],["1988-08-22",2.3094,2.3199,2.2566,2.2672,254400.0],["1988-08-23",2.2672,2.2883,2.2461,2.2566,200400.0],["1988-08-24",2.2461,2.2988,2.2461,2.2988,202000.0],["1988-08-25",2.2672,2.2777,2.225,2.2566,348400.0],["1988-08-26",2.2777,2.2883,2.2566,2.2672,175600.0],["1988-08-29",2.2566,2.3199,2.2566,2.2883,118800.0],["1988-08-30",2.2777,2.3094,2.2672,2.2883,370800.0],["1988-08-31",2.2672,2.2988,2.2672,2.2777,450000.0],["1988-09-01",2.2883,2.2883,2.1934,2.225,730800.0],["1988-09-02",2.2356,2.2777,2.2356,2.2461,551600.0],["1988-09-06",2.2672,2.3199,2.2566,2.3199,328400.0],["1988-09-07",2.2988,2.3515,2.2883,2.3094,324800.0],["1988-09-08",2.2883,2.3937,2.2883,2.3832,773600.0],["1988-09-09",2.3832,2.4148,2.3515,2.4148,1052800.0],["1988-09-12",2.3937,2.4148,2.3832,2.3937,602400.0],["1988-09-13",2.4043,2.4043,2.3621,2.4043,354400.0],["1988-09-14",2.3937,2.4359,2.3726,2.4359,940400.0],["1988-09-15",2.4148,2.4465,2.4148,2.4148,674400.0],["1988-09-16",2.4254,2.5308,2.4043,2.5308,1686000.0],["1988-09-19",2.5097,2.5203,2.4465,2.5203,570000.0],["1988-09-20",2.4992,2.5203,2.4781,2.4992,294800.0],["1988-09-21",2.4992,2.5835,2.4992,2.573,866800.0],["1988-09-22",2.573,2.6152,2.5097,2.6046,726800.0],["1988-09-23",2.5835,2.5941,2.5624,2.5941,694800.0],["1988-09-26",2.6046,2.6046,2.5414,2.5624,365200.0],["1988-09-27",2.4992,2.5414,2.4781,2.5414,874400.0],["1988-09-28",2.538,2.5804,2.4742,2.5273,1210000.0],["1988-09-29",2.5167,2.5911,2.4955,2.5486,796800.0],["1988-09-30",2.5273,2.6017,2.5273,2.538,1106000.0],["1988-10-03",2.5273,2.5486,2.4955,2.5486,452800.0],["1988-10-04",2.5911,2.6335,2.5911,2.5911,791600.0],["1988-10-05",2.6017,2.6017,2.5486,2.5911,756800.0],["1988-10-06",2.5911,2.6123,2.5592,2.6123,635200.0],["1988-10-07",2.6335,2.7928,2.6335,2.761,1276800.0],["1988-10-10",2.7185,2.7397,2.6866,2.6972,516400.0],["1988-10-11",2.676,2.6866,2.6442,2.676,315200.0],["1988-10-12",2.6548,2.6972,2.6335,2.6972,777200.0],["1988-10-13",2.7185,2.8034,2.6972,2.7716,675200.0],["1988-10-14",2.7716,2.7822,2.676,2.7185,484000.0],["1988-10-17",2.7291,2.7397,2.6972,2.7291,312000.0],["1988-10-18",2.7928,2.8247,2.7291,2.8034,1236000.0],["1988-10-19",2.7928,2.8141,2.761,2.7822,989600.0],["1988-10-20",2.7716,2.9309,2.7716,2.9096,1567200.0],["1988-10-21",2.9096,2.9521,2.8672,2.9521,1653200.0],["1988-10-24",2.9733,2.9946,2.8778,2.8778,1226800.0],["1988-10-25",2.899,2.899,2.8459,2.8565,601200.0],["1988-10-26",2.8459,2.8778,2.8353,2.8353,685200.0],["1988-10-27",2.8353,2.8353,2.7079,2.7503,1144400.0],["1988-10-28",2.7503,2.7716,2.7079,2.761,469200.0],["1988-10-31",2.7822,2.7822,2.7291,2.7822,500400.0],["1988-11-01",2.7822,2.8247,2.7716,2.8141,594800.0],["1988-11-02",2.8141,2.8247,2.761,2.8141,572000.0],["1988-11-03",2.8141,2.8247,2.8034,2.8034,353600.0],["1988-11-04",2.761,2.7928,2.7503,2.761,382800.0],["1988-11-07",2.761,2.7928,2.7291,2.761,300400.0],["1988-11-08",2.7822,2.7928,2.7185,2.7397,1219600.0],["1988-11-09",2.7185,2.7185,2.676,2.6866,307600.0],["1988-11-10",2.6972,2.7079,2.6548,2.676,414400.0],["1988-11-11",2.676,2.676,2.538,2.5486,621200.0],["1988-11-14",2.5486,2.5911,2.5167,2.5592,761200.0],["1988-11-15",2.5698,2.5804,2.5592,2.5592,155600.0],["1988-11-16",2.5486,2.5911,2.5486,2.5486,530400.0],["1988-11-17",2.5698,2.5804,2.5486,2.5698,161200.0],["1988-11-18",2.5592,2.6017,2.5592,2.6017,215600.0],["1988-11-21",2.6017,2.6229,2.5592,2.5911,314800.0],["1988-11-22",2.5804,2.6229,2.5698,2.6123,426800.0],["1988-11-23",2.5911,2.6123,2.5804,2.5911,157200.0],["1988-11-25",2.5804,2.5804,2.5592,2.5804,222800.0],["1988-11-28",2.5698,2.6017,2.5698,2.6017,173200.0],["1988-11-29",2.5804,2.6229,2.5698,2.6123,188400.0],["1988-11-30",2.6017,2.7291,2.6017,2.6866,356800.0],["1988-12-01",2.6654,2.6866,2.6229,2.6442,205600.0],["1988-12-02",2.6229,2.6548,2.5486,2.6335,436400.0],["1988-12-05",2.6548,2.676,2.6442,2.676,373600.0],["1988-12-06",2.676,2.676,2.6548,2.6654,420000.0],["1988-12-07",2.6548,2.6972,2.6548,2.6972,512400.0],["1988-12-08",2.676,2.6866,2.676,2.676,680400.0],["1988-12-09",2.6654,2.6972,2.6654,2.6972,322000.0],["1988-12-12",2.7185,2.7503,2.7079,2.7079,330000.0],["1988-12-13",2.6866,2.7185,2.6866,2.6866,475200.0],["1988-12-14",2.6972,2.7079,2.6654,2.6972,271600.0],["1988-12-15",2.676,2.6972,2.6654,2.6654,378400.0],["1988-12-16",2.6866,2.6972,2.6654,2.6972,1621600.0],["1988-12-19",2.676,2.7397,2.676,2.7397,633200.0],["1988-12-20",2.7185,2.7822,2.7185,2.7397,209600.0],["1988-12-21",2.7185,2.761,2.6548,2.7185,431600.0],["1988-12-22",2.7079,2.7185,2.676,2.7079,210800.0],["1988-12-23",2.6866,2.7185,2.6866,2.7185,65200.0],["1988-12-27",2.6972,2.7185,2.6866,2.6972,123600.0],["1988-12-28",2.6866,2.6866,2.6442,2.6654,540400.0],["1988-12-29",2.6423,2.7172,2.6423,2.7172,207200.0],["1988-12-30",2.7065,2.7172,2.6958,2.6958,166000.0],["1989-01-03",2.6744,2.6744,2.6316,2.6423,294800.0],["1989-01-04",2.6316,2.6958,2.6102,2.6851,359200.0],["1989-01-05",2.6851,2.7065,2.6637,2.6851,341200.0],["1989-01-06",2.6958,2.6958,2.6316,2.6316,210800.0],["1989-01-09",2.6423,2.6744,2.6209,2.6637,424800.0],["1989-01-10",2.653,2.6744,2.6316,2.653,224800.0],["1989-01-11",2.653,2.6958,2.6423,2.653,229200.0],["1989-01-12",2.6637,2.7493,2.6423,2.7065,317600.0],["1989-01-13",2.7172,2.7279,2.6851,2.7172,221600.0],["1989-01-16",2.6958,2.7279,2.6744,2.7279,212400.0],["1989-01-17",2.6958,2.7386,2.6851,2.7279,184000.0],["1989-01-18",2.7493,2.7813,2.7065,2.7493,382000.0],["1989-01-19",2.76,2.7707,2.7172,2.7386,173600.0],["1989-01-20",2.7172,2.7386,2.6744,2.6958,164800.0],["1989-01-23",2.6958,2.7065,2.6851,2.6851,272000.0],["1989-01-24",2.7065,2.76,2.6958,2.76,460400.0],["1989-01-25",2.7386,2.7813,2.7279,2.7493,263200.0],["1989-01-26",2.76,2.7707,2.7172,2.7172,503600.0],["1989-01-27",2.7386,2.76,2.6958,2.7065,385200.0],["1989-01-30",2.7065,2.76,2.7065,2.7279,200000.0],["1989-01-31",2.7172,2.792,2.7172,2.7493,254000.0],["1989-02-01",2.7172,2.7386,2.6851,2.7172,412400.0],["1989-02-02",2.7172,2.7279,2.6744,2.7065,316800.0],["1989-02-03",2.7065,2.7065,2.6744,2.6744,320400.0],["1989-02-06",2.653,2.6744,2.6316,2.653,162000.0],["1989-02-07",2.6102,2.6744,2.6102,2.6744,1075600.0],["1989-02-08",2.6851,2.6851,2.6423,2.6423,674000.0],["1989-02-09",2.6423,2.6851,2.6316,2.6316,556800.0],["1989-02-10",2.6102,2.653,2.6102,2.6209,252400.0],["1989-02-13",2.6209,2.6637,2.6209,2.653,650400.0],["1989-02-14",2.6744,2.6851,2.653,2.6744,223200.0],["1989-02-15",2.6851,2.7279,2.6744,2.7172,492400.0],["1989-02-16",2.7279,2.7386,2.7065,2.7172,283200.0],["1989-02-17",2.7065,2.792,2.6958,2.792,656000.0],["1989-02-21",2.8134,2.8455,2.8134,2.8134,534000.0],["1989-02-22",2.792,2.8027,2.7386,2.7493,414400.0],["1989-02-23",2.7493,2.76,2.7386,2.76,894800.0],["1989-02-24",2.7493,2.76,2.7172,2.7172,690000.0],["1989-02-27",2.7065,2.7386,2.7065,2.7172,217600.0],["1989-02-28",2.6958,2.76,2.6958,2.76,535600.0],["1989-03-01",2.7707,2.7813,2.7386,2.7386,335600.0],["1989-03-02",2.7172,2.7813,2.7172,2.7707,242400.0],["1989-03-03",2.7493,2.7707,2.7493,2.7707,281600.0],["1989-03-06",2.792,2.8241,2.7493,2.8241,462800.0],["1989-03-07",2.8027,2.8241,2.7813,2.7813,284800.0],["1989-03-08",2.7813,2.8027,2.76,2.7813,340000.0],["1989-03-09",2.7707,2.8027,2.76,2.792,280400.0],["1989-03-10",2.792,2.792,2.76,2.7707,273200.0],["1989-03-13",2.7493,2.7813,2.7493,2.7707,308400.0],["1989-03-14",2.7707,2.7707,2.76,2.7707,274400.0],["1989-03-15",2.76,2.76,2.7386,2.76,164400.0],["1989-03-16",2.7386,2.76,2.7386,2.7493,287600.0],["1989-03-17",2.653,2.6744,2.653,2.653,1348000.0],["1989-03-20",2.6423,2.653,2.6102,2.653,326400.0],["1989-03-21",2.6958,2.6958,2.6423,2.6851,429200.0],["1989-03-22",2.7065,2.7172,2.6851,2.6958,254800.0],["1989-03-23",2.6637,2.6958,2.6637,2.6851,366400.0],["1989-03-27",2.6851,2.76,2.6744,2.7493,224800.0],["1989-03-28",2.7279,2.792,2.7279,2.7813,346800.0],["1989-03-29",2.76,2.8241,2.76,2.8134,414800.0],["1989-03-30",2.8241,2.8455,2.8134,2.8455,424800.0],["1989-03-31",2.8348,2.8455,2.8241,2.8455,727200.0],["1989-04-03",2.8455,2.9418,2.8241,2.9311,922800.0],["1989-04-04",2.9294,2.9617,2.8971,2.9294,1176400.0],["1989-04-05",2.9078,2.9294,2.8971,2.9294,293200.0],["1989-04-06",2.9186,2.9186,2.8971,2.8971,152000.0],["1989-04-07",2.8755,2.9079,2.8648,2.8755,651600.0],["1989-04-10",3.274,3.3494,3.2094,3.2956,7922800.0],["1989-04-11",3.3817,3.4679,3.3494,3.4463,7496000.0],["1989-04-12",3.4248,3.4356,3.3279,3.4033,2603600.0],["1989-04-13",3.414,3.5002,3.4033,3.414,1723600.0],["1989-04-14",3.4248,3.4463,3.3494,3.4248,1141200.0],["1989-04-17",3.4248,3.4571,3.3925,3.414,934800.0],["1989-04-18",3.371,3.414,3.2848,3.3602,1990800.0],["1989-04-19",3.371,3.5433,3.3602,3.5433,2037600.0],["1989-04-20",3.5971,3.7694,3.5971,3.7479,3150000.0],["1989-04-21",3.791,3.8987,3.7479,3.7694,2793200.0],["1989-04-24",3.7264,3.7371,3.6079,3.6402,1386800.0],["1989-04-25",3.6294,3.651,3.5433,3.5756,1293200.0],["1989-04-26",3.5325,3.5756,3.5217,3.5433,2036800.0],["1989-04-27",3.5217,3.6294,3.5217,3.5971,1109200.0],["1989-04-28",3.6187,3.6294,3.5648,3.6187,798800.0],["1989-05-01",3.6294,3.6294,3.5864,3.5864,586400.0],["1989-05-02",3.5971,3.5971,3.5325,3.5325,496000.0],["1989-05-03",3.511,3.5325,3.4679,3.511,548000.0],["1989-05-04",3.4787,3.511,3.4787,3.511,382000.0],["1989-05-05",3.5217,3.5971,3.511,3.5864,919600.0],["1989-05-08",3.5648,3.5756,3.5325,3.554,436800.0],["1989-05-09",3.5433,3.5648,3.5217,3.5325,944000.0],["1989-05-10",3.5325,3.5864,3.5217,3.5648,799200.0],["1989-05-11",3.5648,3.5971,3.5325,3.5325,806400.0],["1989-05-12",3.5648,3.6294,3.5648,3.6079,868000.0],["1989-05-15",3.5864,3.6187,3.5756,3.6187,533600.0],["1989-05-16",3.6187,3.6187,3.5648,3.5864,616000.0],["1989-05-17",3.5971,3.6079,3.5648,3.6079,620800.0],["1989-05-18",3.6079,3.6725,3.5971,3.6079,760400.0],["1989-05-19",3.6294,3.791,3.6294,3.7694,1340800.0],["1989-05-22",3.8017,3.8664,3.7371,3.8664,1026800.0],["1989-05-23",3.8448,3.8664,3.8017,3.8125,880000.0],["1989-05-24",3.7802,3.8341,3.7802,3.8341,504800.0],["1989-05-25",3.8017,3.8017,3.7694,3.791,438000.0],["1989-05-26",3.7371,3.8125,3.7371,3.8125,313600.0],["1989-05-30",3.8125,3.8341,3.7694,3.791,579600.0],["1989-05-31",3.7587,3.8125,3.7479,3.8125,528000.0],["1989-06-01",3.791,3.791,3.7587,3.7694,171200.0],["1989-06-02",3.8125,3.8448,3.8125,3.8233,453600.0],["1989-06-05",3.8233,3.9956,3.8125,3.8771,789200.0],["1989-06-06",3.9202,3.9848,3.8879,3.9202,1144400.0],["1989-06-07",3.9202,3.931,3.7479,3.8448,4953600.0],["1989-06-08",3.8233,3.8664,3.8017,3.8017,802400.0],["1989-06-09",3.7802,3.8556,3.7694,3.8556,833200.0],["1989-06-12",3.8556,3.8556,3.8233,3.8556,540800.0],["1989-06-13",3.8341,3.8448,3.8233,3.8233,508800.0],["1989-06-14",3.8341,3.8771,3.8341,3.8664,511600.0],["1989-06-15",3.8448,3.8556,3.8125,3.8341,493200.0],["1989-06-16",3.791,3.8556,3.791,3.8556,1508400.0],["1989-06-19",3.8341,3.9094,3.8233,3.9094,590800.0],["1989-06-20",3.9094,3.9418,3.8987,3.931,445200.0],["1989-06-21",3.9633,4.0602,3.9633,4.0279,1168800.0],["1989-06-22",3.9848,4.4802,3.9741,4.4802,1456000.0],["1989-06-23",4.4156,4.7926,4.3833,4.7172,4462000.0],["1989-06-26",4.6526,4.6526,4.4156,4.4156,1904800.0],["1989-06-27",4.351,4.4372,4.2648,4.351,2154800.0],["1989-06-28",4.3187,4.351,4.2864,4.2972,1115200.0],["1989-06-29",4.2541,4.5879,4.2325,4.3941,2557600.0],["1989-06-30",4.3599,4.4573,4.3058,4.3166,1290000.0],["1989-07-03",4.3274,4.3599,4.3058,4.3274,234000.0],["1989-07-05",4.3058,4.4248,4.295,4.3815,615600.0],["1989-07-06",4.3815,4.4464,4.3815,4.4248,697200.0],["1989-07-07",4.3924,4.4573,4.3924,4.414,808800.0],["1989-07-10",4.3924,4.4897,4.3924,4.4573,818000.0],["1989-07-11",4.4789,4.5871,4.4789,4.5222,789200.0],["1989-07-12",4.5222,4.5763,4.5114,4.5438,1094000.0],["1989-07-13",4.533,4.5438,4.4789,4.533,454400.0],["1989-07-14",4.5438,4.5871,4.5005,4.5763,868400.0],["1989-07-17",4.5763,4.7818,4.5763,4.6953,961200.0],["1989-07-18",4.6845,4.6953,4.5979,4.652,742400.0],["1989-07-19",4.652,4.7926,4.6304,4.7277,884400.0],["1989-07-20",4.7494,4.7926,4.6953,4.7386,1520000.0],["1989-07-21",4.7061,5.0847,4.7061,4.9874,2955600.0],["1989-07-24",4.9657,5.0847,4.9116,4.9333,1877600.0],["1989-07-25",4.9116,5.247,4.8684,5.1929,2860800.0],["1989-07-26",5.1929,5.2038,5.0415,5.1064,1826800.0],["1989-07-27",5.1064,5.1497,5.0415,5.1388,1706000.0],["1989-07-28",5.1388,5.1713,5.0523,5.0631,813600.0],["1989-07-31",5.0631,5.0631,4.9982,5.0631,732400.0],["1989-08-01",5.0523,5.0631,4.8467,4.8467,1499600.0],["1989-08-02",4.8467,4.9116,4.8359,4.8359,1008000.0],["1989-08-03",4.8251,4.8467,4.7169,4.7602,1266800.0],["1989-08-04",4.6953,4.7169,4.4789,4.6087,2727600.0],["1989-08-07",4.6195,4.6845,4.5222,4.6087,1263600.0],["1989-08-08",4.6087,4.8684,4.5222,4.8684,1834800.0],["1989-08-09",4.8684,4.9549,4.8143,4.8143,1740800.0],["1989-08-10",4.7926,4.9225,4.7169,4.8576,1106400.0],["1989-08-11",4.9225,4.9225,4.6953,4.7169,1360400.0],["1989-08-14",4.6953,4.7386,4.652,4.6628,592400.0],["1989-08-15",4.6845,4.7169,4.6412,4.6845,743600.0],["1989-08-16",4.7061,4.7602,4.6736,4.6736,345600.0],["1989-08-17",4.6953,4.7169,4.6087,4.6304,749200.0],["1989-08-18",4.6087,4.6412,4.5979,4.6304,320400.0],["1989-08-21",4.6087,4.6412,4.5222,4.5438,749600.0],["1989-08-22",4.5222,4.5763,4.5005,4.5546,455600.0],["1989-08-23",4.533,4.5979,4.5005,4.5871,655200.0],["1989-08-24",4.5979,4.6953,4.5655,4.6304,936400.0],["1989-08-25",4.6304,4.6304,4.3058,4.3491,1887200.0],["1989-08-28",4.3274,4.3383,4.2517,4.3058,1704400.0],["1989-08-29",4.3166,4.414,4.3058,4.3274,1835200.0],["1989-08-30",4.3491,4.4032,4.3166,4.3707,1460800.0],["1989-08-31",4.3599,4.3815,4.3274,4.3274,573600.0],["1989-09-01",4.3491,4.3815,4.3383,4.3599,485200.0],["1989-09-05",4.3491,4.4248,4.3383,4.3599,559200.0],["1989-09-06",4.3599,4.4573,4.3058,4.3383,774400.0],["1989-09-07",4.2842,4.295,4.1976,4.1976,998400.0],["1989-09-08",4.2193,4.2301,4.0894,4.1652,706800.0],["1989-09-11",4.176,4.176,4.0678,4.0894,623600.0],["1989-09-12",4.1327,4.1543,4.0894,4.0894,425200.0],["1989-09-13",4.1111,4.1327,3.9921,4.0462,971600.0],["1989-09-14",4.0462,4.0678,3.938,4.0245,817600.0],["1989-09-15",4.0462,4.0894,3.9704,4.0245,1707200.0],["1989-09-18",4.0137,4.0894,4.0137,4.0894,453600.0],["1989-09-19",4.1111,4.176,4.1003,4.1219,630400.0],["1989-09-20",4.0786,4.1976,4.0786,4.1543,672800.0],["1989-09-21",4.1435,4.1868,4.1219,4.1219,461600.0],["1989-09-22",4.1111,4.1435,4.0786,4.1003,412800.0],["1989-09-25",4.0678,4.0678,3.9812,4.0137,507600.0],["1989-09-26",4.0245,4.0786,4.0245,4.057,783200.0],["1989-09-27",4.0462,4.0462,3.9921,4.0137,421200.0],["1989-09-28",4.0137,4.0353,3.9921,4.0245,586000.0],["1989-09-29",4.1003,4.2625,4.1003,4.176,1367200.0],["1989-10-02",4.2734,4.2734,4.1868,4.1868,635600.0],["1989-10-03",4.2503,4.2829,4.2285,4.272,824000.0],["1989-10-04",4.2829,4.3807,4.272,4.2938,830000.0],["1989-10-05",4.3046,4.3373,4.2938,4.3046,357600.0],["1989-10-06",4.3046,4.4025,4.3046,4.3807,528000.0],["1989-10-09",4.3699,4.4459,4.3699,4.4459,456800.0],["1989-10-10",4.4568,4.4568,4.3481,4.3481,482800.0],["1989-10-11",4.3699,4.3699,4.2829,4.3046,420000.0],["1989-10-12",4.2938,4.2938,4.2503,4.2503,423600.0],["1989-10-13",4.2503,4.272,3.6959,3.7829,1420800.0],["1989-10-16",3.7068,4.022,3.6959,4.022,2113600.0],["1989-10-17",3.935,4.0329,3.9242,4.022,771200.0],["1989-10-18",3.9894,4.0437,3.9894,4.0003,384800.0],["1989-10-19",4.0329,4.0655,3.9785,3.9894,650800.0],["1989-10-20",3.9785,4.022,3.9677,4.022,606000.0],["1989-10-23",4.0438,4.0438,3.9568,3.9894,429600.0],["1989-10-24",3.935,3.9785,3.8263,3.9459,983200.0],["1989-10-25",3.9242,3.9568,3.8698,3.8916,378000.0],["1989-10-26",3.8916,3.9024,3.7611,3.772,535200.0],["1989-10-27",3.7937,3.7937,3.6633,3.7176,489600.0],["1989-10-30",3.6959,3.7829,3.6959,3.7611,616000.0],["1989-10-31",3.7829,3.8155,3.772,3.8046,553600.0],["1989-11-01",4.1742,4.1742,4.0655,4.0981,2695600.0],["1989-11-02",4.1307,4.2829,4.1198,4.1416,1580800.0],["1989-11-03",4.1198,4.1416,4.0329,4.0329,504400.0],["1989-11-06",4.022,4.022,3.9024,3.9133,640000.0],["1989-11-07",3.8916,3.9459,3.8916,3.935,362400.0],["1989-11-08",3.9568,3.9785,3.9242,3.9568,251200.0],["1989-11-09",3.9459,3.9459,3.8698,3.8916,387200.0],["1989-11-10",3.9133,3.935,3.8807,3.935,842000.0],["1989-11-13",3.9459,3.9677,3.9133,3.9568,370400.0],["1989-11-14",3.9568,3.9568,3.9242,3.935,346400.0],["1989-11-15",3.935,4.3699,3.935,4.3372,2502400.0],["1989-11-16",4.3155,4.4351,4.2177,4.4133,2525600.0],["1989-11-17",4.4025,4.4133,4.1851,4.2503,1705600.0],["1989-11-20",4.2285,4.2503,4.1198,4.1633,584000.0],["1989-11-21",4.1633,4.1633,4.0655,4.109,402400.0],["1989-11-22",4.109,4.1851,4.0872,4.1416,590000.0],["1989-11-24",4.1633,4.2285,4.1525,4.2068,374400.0],["1989-11-27",4.2177,4.2394,4.2068,4.2285,490400.0],["1989-11-28",4.2394,4.2503,4.2068,4.2394,303200.0],["1989-11-29",4.2394,4.2394,4.1959,4.2068,203200.0],["1989-11-30",4.2285,4.359,4.2177,4.3481,1124000.0],["1989-12-01",4.3699,4.3916,4.3372,4.3481,522400.0],["1989-12-04",4.3699,4.5438,4.3699,4.5329,1334000.0],["1989-12-05",4.5438,4.5438,4.4025,4.4351,713600.0],["1989-12-06",4.4133,4.4568,4.3807,4.3807,367200.0],["1989-12-07",4.359,4.359,4.272,4.3264,352400.0],["1989-12-08",4.3699,4.3699,4.3155,4.3372,404000.0],["1989-12-11",4.3264,4.4242,4.272,4.4242,486000.0],["1989-12-12",4.4242,4.4242,4.3699,4.3916,255200.0],["1989-12-13",4.4025,4.4133,4.3372,4.3481,285600.0],["1989-12-14",4.359,4.359,4.3046,4.3155,439200.0],["1989-12-15",4.3372,4.3372,4.1959,4.2938,1094800.0],["1989-12-18",4.272,4.5112,4.2503,4.3264,1466000.0],["1989-12-19",4.3807,4.7394,4.3699,4.7394,2780400.0],["1989-12-20",4.7394,4.7612,4.6525,4.6851,2386000.0],["1989-12-21",4.696,4.9677,4.696,4.9351,2504400.0],["1989-12-22",4.7394,4.7394,4.5655,4.609,2520800.0],["1989-12-26",4.6307,4.6307,4.609,4.609,386400.0],["1989-12-27",4.609,4.609,4.5329,4.609,399600.0],["1989-12-28",4.9786,5.0221,4.9025,4.9895,3037600.0],["1989-12-29",5.109,5.1851,5.0438,5.0982,2942400.0],["1990-01-02",5.0221,5.0438,4.696,4.8047,2805200.0],["1990-01-03",4.7937,4.8047,4.6518,4.7392,1934000.0],["1990-01-04",4.6955,4.7501,4.5644,4.6518,1469600.0],["1990-01-05",4.5208,4.6081,4.4771,4.5098,1927200.0],["1990-01-08",4.4662,4.4771,4.357,4.4334,1533600.0],["1990-01-09",4.4552,4.5098,4.3897,4.4225,586000.0],["1990-01-10",4.4443,4.4443,4.3351,4.3788,695200.0],["1990-01-11",4.4225,4.4552,4.346,4.357,662800.0],["1990-01-12",4.2914,4.346,4.2696,4.3024,1176400.0],["1990-01-15",4.3024,4.4116,4.2696,4.3897,796000.0],["1990-01-16",4.3351,4.346,4.2805,4.346,1105600.0],["1990-01-17",4.3242,4.3351,4.2805,4.2914,626800.0],["1990-01-18",4.2368,4.3024,4.215,4.2914,570000.0],["1990-01-19",4.2696,4.357,4.2696,4.2914,769600.0],["1990-01-22",4.2587,4.2805,4.0621,4.1058,931600.0],["1990-01-23",4.2587,4.3242,4.2259,4.2368,2446800.0],["1990-01-24",4.2368,4.4116,4.1276,4.4116,1339200.0],["1990-01-25",4.3788,4.4006,4.1713,4.1713,660400.0],["1990-01-26",4.1932,4.346,4.073,4.1713,1250000.0],["1990-01-29",4.1058,4.1386,4.0403,4.0949,904000.0],["1990-01-30",4.1167,4.1822,4.0184,4.0512,1040400.0],["1990-01-31",4.1058,4.1604,4.0949,4.1604,432400.0],["1990-02-01",4.1276,4.1276,4.084,4.1058,193200.0],["1990-02-02",4.1167,4.2259,4.1058,4.215,371200.0],["1990-02-05",4.215,4.2478,4.2041,4.2478,142800.0],["1990-02-06",4.2478,4.2478,4.1713,4.1713,250400.0],["1990-02-07",4.2368,4.3024,4.1932,4.2805,528800.0],["1990-02-08",4.2914,4.3024,4.2259,4.2259,429600.0],["1990-02-09",4.2368,4.2478,4.1167,4.1386,448000.0],["1990-02-12",4.1167,4.1713,4.0949,4.1058,421200.0],["1990-02-13",4.1058,4.1604,4.084,4.1495,219600.0],["1990-02-14",4.1276,4.1495,4.0949,4.1276,168400.0],["1990-02-15",4.1058,4.1386,4.1058,4.1386,154000.0],["1990-02-16",4.1386,4.1386,4.073,4.0949,345200.0],["1990-02-20",4.084,4.084,3.9857,4.0403,329600.0],["1990-02-21",3.9311,4.0403,3.9311,3.9966,1065200.0],["1990-02-22",4.0294,4.1167,4.0294,4.0294,556800.0],["1990-02-23",4.0185,4.0949,4.0185,4.0731,486000.0],["1990-02-26",4.0512,4.0731,4.0185,4.0731,770000.0],["1990-02-27",4.0512,4.1822,4.0403,4.1495,1094000.0],["1990-02-28",4.1495,4.1822,4.1276,4.1386,632800.0],["1990-03-01",4.1604,4.215,4.1604,4.215,848400.0],["1990-03-02",4.2041,4.2478,4.2041,4.2478,926800.0],["1990-03-05",4.2478,4.2914,4.2368,4.2368,692400.0],["1990-03-06",4.2368,4.3133,4.2368,4.3024,692400.0],["1990-03-07",4.3024,4.3024,4.2587,4.2587,272000.0],["1990-03-08",4.2587,4.2587,4.2259,4.2478,335600.0],["1990-03-09",4.2368,4.3351,4.2368,4.2696,852800.0],["1990-03-12",4.2805,4.3242,4.2805,4.3024,402800.0],["1990-03-13",4.3024,4.3133,4.2587,4.2587,420000.0],["1990-03-14",4.2587,4.2805,4.2478,4.2587,179200.0],["1990-03-15",4.2478,4.2696,4.2368,4.2368,171600.0],["1990-03-16",4.2914,4.3133,4.2696,4.3133,736400.0],["1990-03-19",4.3133,4.4443,4.2914,4.4006,935600.0],["1990-03-20",4.4334,4.5208,4.4225,4.4552,813200.0],["1990-03-21",4.4771,4.488,4.4552,4.4662,321200.0],["1990-03-22",4.4443,4.4443,4.3351,4.3788,626800.0],["1990-03-23",4.4006,4.4552,4.3897,4.4443,514400.0],["1990-03-26",4.4552,4.4662,4.3897,4.3897,284000.0],["1990-03-27",4.4006,4.4443,4.3788,4.4443,241600.0],["1990-03-28",4.4443,4.488,4.4225,4.488,620800.0],["1990-03-29",4.4662,4.4771,4.4006,4.4771,355200.0],["1990-03-30",4.4334,4.4989,4.3897,4.488,489200.0],["1990-04-02",4.4116,4.63,4.4116,4.5535,1097200.0],["1990-04-03",4.6303,4.6742,4.6194,4.6523,852000.0],["1990-04-04",4.6523,4.6523,4.5206,4.5755,564400.0],["1990-04-05",4.5645,4.6084,4.5535,4.5864,247200.0],["1990-04-06",4.6303,4.6852,4.6303,4.6852,604000.0],["1990-04-09",4.6632,4.751,4.6632,4.74,609200.0],["1990-04-10",4.7071,4.7181,4.6632,4.6632,354800.0],["1990-04-11",4.6413,4.6523,4.6193,4.6193,1232000.0],["1990-04-12",4.6193,4.7291,4.6193,4.7071,450000.0],["1990-04-16",4.7291,4.7291,4.6193,4.6303,394800.0],["1990-04-17",4.6084,4.6523,4.5755,4.6413,406000.0],["1990-04-18",4.5974,4.6084,4.4767,4.4987,545600.0],["1990-04-19",4.4548,4.4987,4.4218,4.4657,634800.0],["1990-04-20",4.4328,4.4548,4.378,4.3999,543200.0],["1990-04-23",4.378,4.4767,4.367,4.4657,518800.0],["1990-04-24",4.4657,4.5645,4.4657,4.5096,524000.0],["1990-04-25",4.4987,4.5425,4.4877,4.5425,414800.0],["1990-04-26",4.5206,4.5316,4.4877,4.5096,278800.0],["1990-04-27",4.5316,4.5316,4.4109,4.4109,424400.0],["1990-04-30",4.4109,4.4548,4.3999,4.4548,328000.0],["1990-05-01",4.4438,4.4767,4.4328,4.4548,186400.0],["1990-05-02",4.4328,4.4657,4.4328,4.4548,227200.0],["1990-05-03",4.4548,4.4767,4.4218,4.4438,346000.0],["1990-05-04",4.4767,4.4767,4.4328,4.4657,257200.0],["1990-05-07",4.4657,4.4877,4.4438,4.4548,260800.0],["1990-05-08",4.4548,4.4657,4.4328,4.4548,222800.0],["1990-05-09",4.4657,4.5535,4.4657,4.5535,520000.0],["1990-05-10",4.5316,4.5535,4.4987,4.4987,434800.0],["1990-05-11",4.5316,4.5425,4.4548,4.5425,789600.0],["1990-05-14",4.5425,4.6193,4.5316,4.5755,936000.0],["1990-05-15",4.5864,4.5974,4.5535,4.5864,408400.0],["1990-05-16",4.5864,4.5864,4.5535,4.5645,546400.0],["1990-05-17",4.5425,4.6303,4.5425,4.5974,632400.0],["1990-05-18",4.5755,4.6962,4.5755,4.6962,1132000.0],["1990-05-21",4.6962,4.762,4.6852,4.7181,764000.0],["1990-05-22",4.762,4.7839,4.6194,4.6523,788000.0],["1990-05-23",4.6193,4.6523,4.5974,4.6413,905200.0],["1990-05-24",4.6303,4.7291,4.6193,4.7071,538000.0],["1990-05-25",4.6962,4.7949,4.6742,4.6852,586800.0],["1990-05-29",4.7181,4.7181,4.6523,4.6742,396000.0],["1990-05-30",4.6742,4.6852,4.6413,4.6632,757600.0],["1990-05-31",4.6523,4.7291,4.6523,4.7291,655600.0],["1990-06-01",4.74,4.9375,4.7291,4.9375,1210800.0],["1990-06-04",4.8388,5.0144,4.8388,4.9705,1404800.0],["1990-06-05",4.9375,5.3106,4.9156,5.2667,3184000.0],["1990-06-06",5.1131,5.1241,4.9595,4.9924,2512400.0],["1990-06-07",4.9595,5.1351,4.8827,5.1351,3650800.0],["1990-06-08",5.1241,5.3326,4.9814,5.2009,3583200.0],["1990-06-11",5.1789,5.3874,5.157,5.3764,3282800.0],["1990-06-12",5.3106,5.3984,5.2009,5.2887,3122800.0],["1990-06-13",5.2228,5.3326,5.1351,5.146,1772400.0],["1990-06-14",5.0802,5.2338,5.0692,5.2009,1999600.0],["1990-06-15",5.135,5.3545,5.135,5.3216,2843600.0],["1990-06-18",5.2667,5.3435,5.2009,5.2667,2203200.0],["1990-06-19",5.2667,5.4423,5.2338,5.3325,2204000.0],["1990-06-20",5.3435,5.3874,5.2557,5.3545,2417600.0],["1990-06-21",5.3106,5.3106,5.1789,5.2338,2636400.0],["1990-06-22",5.157,5.1899,5.0253,5.0253,1931600.0],["1990-06-25",5.0692,5.0802,4.8937,4.9375,1658400.0],["1990-06-26",4.9705,5.0144,4.8607,4.9485,1978800.0],["1990-06-27",4.9266,5.1241,4.8937,5.0912,1665200.0],["1990-06-28",5.1131,5.1789,4.9266,4.9595,1641200.0],["1990-06-29",4.9266,5.1351,4.9266,5.0253,2308400.0],["1990-07-02",5.0144,5.1131,5.0034,5.1131,825200.0],["1990-07-03",5.1131,5.1462,5.058,5.069,810000.0],["1990-07-05",5.047,5.08,4.9919,5.0139,662800.0],["1990-07-06",4.9919,5.08,4.9919,5.036,435600.0],["1990-07-09",5.036,5.069,5.0249,5.058,766400.0],["1990-07-10",5.036,5.058,5.0139,5.0139,572800.0],["1990-07-11",5.0139,5.047,4.9919,5.0249,620800.0],["1990-07-12",4.9919,5.1021,4.9699,5.08,818400.0],["1990-07-13",5.1131,5.1241,4.8376,4.9368,2783600.0],["1990-07-16",4.9368,5.0029,4.9037,4.9258,537200.0],["1990-07-17",4.8927,4.9368,4.8707,4.9368,590000.0],["1990-07-18",4.9037,4.9148,4.8707,4.9148,718000.0],["1990-07-19",4.8927,4.9037,4.8266,4.8266,588400.0],["1990-07-20",4.8046,4.8156,4.6723,4.6723,698400.0],["1990-07-23",4.6282,4.6503,4.496,4.5621,1444800.0],["1990-07-24",4.5731,4.6503,4.5401,4.6393,1154800.0],["1990-07-25",4.6723,4.7825,4.6503,4.7825,1460800.0],["1990-07-26",4.7715,4.8156,4.6944,4.7495,556800.0],["1990-07-27",4.7054,4.7274,4.6723,4.7054,462800.0],["1990-07-30",4.6833,4.7605,4.6833,4.7495,336800.0],["1990-07-31",4.7495,4.7605,4.6503,4.7054,511200.0],["1990-08-01",4.6833,4.7164,4.5952,4.6172,272800.0],["1990-08-02",4.5842,4.5952,4.5401,4.5842,1160800.0],["1990-08-03",4.5731,4.5731,4.4299,4.5401,1802800.0],["1990-08-06",4.3638,4.496,4.3417,4.485,1707600.0],["1990-08-07",4.507,4.5842,4.507,4.5621,1872400.0],["1990-08-08",4.5621,4.6172,4.5621,4.6172,433200.0],["1990-08-09",4.6062,4.6833,4.6062,4.6393,764400.0],["1990-08-10",4.6503,4.6833,4.5731,4.5842,690800.0],["1990-08-13",4.5731,4.6393,4.5621,4.6172,458000.0],["1990-08-14",4.6172,4.6613,4.6172,4.6282,303200.0],["1990-08-15",4.6723,4.6944,4.6282,4.6282,529600.0],["1990-08-16",4.6172,4.6172,4.5621,4.5621,564800.0],["1990-08-17",4.5621,4.6723,4.5401,4.6613,1411200.0],["1990-08-20",4.6062,4.6613,4.5401,4.5401,734400.0],["1990-08-21",4.4629,4.474,4.3858,4.4189,1309200.0],["1990-08-22",4.4409,4.4629,4.3087,4.3197,1234000.0],["1990-08-23",4.2315,4.3197,4.2095,4.2426,1128800.0],["1990-08-24",4.2866,4.3197,4.2756,4.3197,908800.0],["1990-08-27",4.3858,4.4409,4.3748,4.3968,462800.0],["1990-08-28",4.3858,4.4189,4.3528,4.3638,155200.0],["1990-08-29",4.4078,4.4409,4.3858,4.4189,204800.0],["1990-08-30",4.4189,4.4189,4.2646,4.3197,659200.0],["1990-08-31",4.3197,4.4519,4.2646,4.4519,318800.0],["1990-09-04",4.4078,4.4078,4.3307,4.3858,242000.0],["1990-09-05",4.3748,4.3748,4.2976,4.3417,406000.0],["1990-09-06",4.3087,4.3307,4.2646,4.2756,469600.0],["1990-09-07",4.2977,4.4078,4.2977,4.3858,1023600.0],["1990-09-10",4.4409,4.4519,4.3968,4.4299,595200.0],["1990-09-11",4.4519,4.4519,4.4078,4.4189,278000.0],["1990-09-12",4.4409,4.496,4.4409,4.485,504400.0],["1990-09-13",4.4629,4.485,4.4189,4.4299,343600.0],["1990-09-14",4.4078,4.4189,4.2536,4.2977,928400.0],["1990-09-17",4.2977,4.3197,4.2536,4.2536,380800.0],["1990-09-18",4.2426,4.2646,4.1654,4.2536,422400.0],["1990-09-19",4.2426,4.2426,4.1654,4.1875,434000.0],["1990-09-20",4.2095,4.2095,4.0883,4.0993,537200.0],["1990-09-21",4.1213,4.1213,4.0332,4.0773,933200.0],["1990-09-24",4.0662,4.0662,3.8569,3.912,502000.0],["1990-09-25",3.945,4.0442,3.923,4.0442,587600.0],["1990-09-26",4.0442,4.0442,3.9671,4.0001,248000.0],["1990-09-27",4.0222,4.0662,3.934,4.0001,564000.0],["1990-09-28",3.923,4.0222,3.8569,4.0222,815600.0],["1990-10-01",4.0111,4.1764,4.0111,4.1544,536800.0],["1990-10-02",4.2315,4.3087,4.2205,4.2646,1101600.0],["1990-10-03",4.2757,4.32,4.2646,4.2867,438800.0],["1990-10-04",4.2867,4.4751,4.2867,4.4529,1474000.0],["1990-10-05",4.4307,4.5304,4.3975,4.464,1718000.0],["1990-10-08",4.4861,4.5083,4.4529,4.4529,182000.0],["1990-10-09",4.4307,4.464,4.3754,4.3864,178800.0],["1990-10-10",4.3754,4.464,4.3754,4.4086,475600.0],["1990-10-11",4.4086,4.4197,4.3089,4.32,555600.0],["1990-10-12",4.3089,4.4529,4.3089,4.4418,400000.0],["1990-10-15",4.464,4.5415,4.4197,4.4861,545600.0],["1990-10-16",4.464,4.4861,4.3975,4.4086,302000.0],["1990-10-17",4.3864,4.4529,4.3864,4.4086,706000.0],["1990-10-18",4.4086,4.4751,4.3975,4.464,414000.0],["1990-10-19",4.4861,4.5083,4.4529,4.4861,361200.0],["1990-10-22",4.464,4.5526,4.4529,4.5083,462800.0],["1990-10-23",4.4972,4.4972,4.3643,4.3754,287200.0],["1990-10-24",4.3421,4.4307,4.3421,4.3975,660800.0],["1990-10-25",4.3975,4.3975,4.3421,4.3643,1584400.0],["1990-10-26",4.3532,4.3754,4.3311,4.3311,393200.0],["1990-10-29",4.3421,4.3864,4.2978,4.3421,582400.0],["1990-10-30",4.3421,4.4307,4.3421,4.4307,382800.0],["1990-10-31",4.4418,4.4418,4.3421,4.3864,275600.0],["1990-11-01",4.3754,4.3864,4.3089,4.3754,368400.0],["1990-11-02",4.3754,4.4418,4.3754,4.4418,239200.0],["1990-11-05",4.464,4.5304,4.4529,4.4972,510800.0],["1990-11-06",4.5194,4.5194,4.4307,4.4418,344400.0],["1990-11-07",4.4197,4.4529,4.3643,4.3643,266400.0],["1990-11-08",4.3643,4.464,4.3643,4.464,266400.0],["1990-11-09",4.4972,4.5194,4.464,4.4751,352400.0],["1990-11-12",4.4861,4.5747,4.4861,4.5526,392400.0],["1990-11-13",4.5304,4.608,4.5304,4.5304,290000.0],["1990-11-14",4.5083,4.6412,4.5083,4.6412,327600.0],["1990-11-15",4.6191,4.7741,4.5969,4.6855,740800.0],["1990-11-16",4.7077,4.7298,4.6412,4.6855,486800.0],["1990-11-19",4.7298,4.7409,4.7077,4.7409,376800.0],["1990-11-20",4.7298,4.8184,4.7187,4.7963,600000.0],["1990-11-21",4.8074,4.8627,4.7852,4.8627,716000.0],["1990-11-23",4.8849,4.896,4.8627,4.896,384400.0],["1990-11-26",4.8517,4.9514,4.8295,4.9514,636400.0],["1990-11-27",4.9403,4.9846,4.9292,4.9624,408000.0],["1990-11-28",4.9624,5.0067,4.9514,4.9846,372400.0],["1990-11-29",4.9735,5.04,4.9735,5.0178,646800.0],["1990-11-30",5.0289,5.0954,5.0067,5.0511,452800.0],["1990-12-03",5.0843,5.0954,5.0067,5.0067,1004000.0],["1990-12-04",5.0067,5.0511,4.9735,5.04,787600.0],["1990-12-05",5.0289,5.1286,5.0289,5.1286,387600.0],["1990-12-06",5.1286,5.1618,5.0732,5.1286,731200.0],["1990-12-07",5.1064,5.2061,5.0954,5.2061,495200.0],["1990-12-10",5.184,5.2394,5.1729,5.2172,438400.0],["1990-12-11",5.184,5.184,5.0732,5.1175,628800.0],["1990-12-12",5.1286,5.2061,5.1286,5.2061,488000.0],["1990-12-13",5.184,5.2504,5.1729,5.2061,445200.0],["1990-12-14",5.1951,5.1951,5.1286,5.184,511600.0],["1990-12-17",5.1618,5.1618,5.1175,5.1286,437600.0],["1990-12-18",5.1286,5.2504,5.1286,5.2394,496800.0],["1990-12-19",5.2283,5.2394,5.1951,5.2172,484000.0],["1990-12-20",5.184,5.2283,5.184,5.2172,521200.0],["1990-12-21",5.2947,5.2947,5.2283,5.2394,753600.0],["1990-12-24",5.2504,5.2726,5.2394,5.2394,148800.0],["1990-12-26",5.2172,5.2394,5.2061,5.2061,94000.0],["1990-12-27",5.1951,5.2061,5.1175,5.1175,247600.0],["1990-12-28",5.1064,5.1397,5.0732,5.1286,403200.0],["1990-12-31",5.1286,5.184,5.1175,5.184,182000.0],["1991-01-02",5.1507,5.1618,5.0954,5.0954,352000.0],["1991-01-03",5.0321,5.0544,4.8763,4.8874,701200.0],["1991-01-04",4.8651,4.9319,4.8651,4.8985,708000.0],["1991-01-07",4.8763,4.8874,4.8317,4.8317,470400.0],["1991-01-08",4.8317,4.9097,4.8317,4.9097,486400.0],["1991-01-09",4.9319,4.9653,4.8206,4.8763,431200.0],["1991-01-10",4.8651,4.9208,4.8429,4.8985,526800.0],["1991-01-11",4.8874,4.8985,4.8651,4.8874,357200.0],["1991-01-14",4.854,4.8874,4.8317,4.8874,349200.0],["1991-01-15",4.8763,4.8985,4.854,4.8874,218000.0],["1991-01-16",4.8874,4.9431,4.8763,4.9097,747200.0],["1991-01-17",5.0321,5.0767,5.0099,5.0767,726400.0],["1991-01-18",5.0655,5.188,5.0655,5.188,1019600.0],["1991-01-21",5.1323,5.2103,5.1323,5.2103,453200.0],["1991-01-22",5.188,5.2214,5.188,5.1991,304400.0],["1991-01-23",5.188,5.3327,5.188,5.3216,646000.0],["1991-01-24",5.2993,5.3772,5.277,5.3438,735200.0],["1991-01-25",5.3216,5.3661,5.3216,5.3438,710400.0],["1991-01-28",5.2993,5.3216,5.2882,5.2882,388800.0],["1991-01-29",5.2659,5.2882,5.2325,5.277,539200.0],["1991-01-30",5.2548,5.3995,5.2548,5.3995,1012800.0],["1991-01-31",5.3995,5.3995,5.3439,5.3995,687600.0],["1991-02-01",5.522,5.6444,5.4774,5.5999,1664400.0],["1991-02-04",5.5776,5.7001,5.5776,5.7001,606400.0],["1991-02-05",5.6667,5.7446,5.6556,5.6778,580000.0],["1991-02-06",5.689,5.7669,5.689,5.7446,530400.0],["1991-02-07",5.7112,5.7669,5.7001,5.7335,603200.0],["1991-02-08",5.7001,5.7892,5.7001,5.778,727600.0],["1991-02-11",5.7558,5.8671,5.7446,5.856,676800.0],["1991-02-12",5.8114,5.9228,5.7892,5.8782,732000.0],["1991-02-13",5.8782,6.1454,5.8782,6.1454,1292800.0],["1991-02-14",6.2122,6.2122,5.9896,6.0675,1332400.0],["1991-02-15",6.0564,6.3013,6.0564,6.2679,1220000.0],["1991-02-19",6.2456,6.4349,6.1677,6.4349,1023200.0],["1991-02-20",6.3792,6.3792,6.1566,6.2456,1698000.0],["1991-02-21",6.2234,6.3013,6.1566,6.1788,639600.0],["1991-02-22",6.1566,6.3681,6.1566,6.2234,1196800.0],["1991-02-25",6.2234,6.3347,6.1454,6.3013,1135200.0],["1991-02-26",6.2679,6.3904,6.2679,6.3904,593600.0],["1991-02-27",6.357,6.3681,6.279,6.3236,650400.0],["1991-02-28",6.2902,6.3347,6.2679,6.3347,438400.0],["1991-03-01",6.279,6.279,6.2011,6.2345,417200.0],["1991-03-04",6.2122,6.446,6.1788,6.3458,994800.0],["1991-03-05",6.3347,6.4349,6.3347,6.4126,1044000.0],["1991-03-06",6.4126,6.4126,6.3458,6.4015,922400.0],["1991-03-07",6.3681,6.3681,6.3236,6.3458,427200.0],["1991-03-08",6.3681,6.3681,6.2902,6.3347,604000.0],["1991-03-11",6.3236,6.357,6.3013,6.3013,301600.0],["1991-03-12",6.279,6.3347,6.2456,6.279,660000.0],["1991-03-13",6.2902,6.4349,6.2902,6.4349,442000.0],["1991-03-14",6.4349,6.5907,6.4349,6.4905,704400.0],["1991-03-15",6.613,6.613,6.4794,6.5685,957200.0],["1991-03-18",6.5462,6.5685,6.4794,6.5573,403200.0],["1991-03-19",6.5462,6.6798,6.5239,6.6353,658800.0],["1991-03-20",6.6575,7.0138,6.6575,6.8579,1240400.0],["1991-03-21",6.9025,6.947,6.7689,6.8357,833200.0],["1991-03-22",6.8134,7.2587,6.8134,7.2142,922400.0],["1991-03-25",7.1251,7.2587,6.9915,7.0027,810400.0],["1991-03-26",7.0027,7.0027,6.9359,6.9693,574400.0],["1991-03-27",6.947,7.1474,6.9136,6.9247,616800.0],["1991-03-28",6.947,7.0917,6.9359,7.0027,413200.0],["1991-04-01",6.9693,7.0249,6.9581,6.9581,479600.0],["1991-04-02",6.947,7.1808,6.947,7.1808,527200.0],["1991-04-03",7.1919,7.4814,7.1808,7.4146,1050400.0],["1991-04-04",7.4405,7.4517,7.3288,7.4182,939600.0],["1991-04-05",7.3735,7.4517,7.3288,7.407,896800.0],["1991-04-08",7.3846,7.5746,7.3623,7.5634,438800.0],["1991-04-09",7.5075,7.5522,7.407,7.4852,577200.0],["1991-04-10",7.4405,7.5969,7.4182,7.5857,587200.0],["1991-04-11",7.5634,7.6639,7.5411,7.5857,489200.0],["1991-04-12",7.4964,7.5522,7.4628,7.5187,494400.0],["1991-04-15",7.4964,7.5299,7.3623,7.4852,706800.0],["1991-04-16",7.4405,7.6863,7.4182,7.6751,947600.0],["1991-04-17",7.5857,7.731,7.5634,7.7086,978400.0],["1991-04-18",7.6416,7.7868,7.6416,7.7086,537200.0],["1991-04-19",7.7086,7.7086,7.5411,7.5411,682000.0],["1991-04-22",7.4852,7.5075,7.407,7.4629,654800.0],["1991-04-23",7.4629,7.4852,7.4182,7.474,364000.0],["1991-04-24",7.4517,7.4517,7.3064,7.3511,402400.0],["1991-04-25",7.2841,7.2841,7.1724,7.1724,696000.0],["1991-04-26",7.1947,7.4629,7.1054,7.4629,979200.0],["1991-04-29",7.4405,7.5857,7.3511,7.4182,763200.0],["1991-04-30",7.407,7.4629,7.3288,7.3511,715200.0],["1991-05-01",7.3735,7.5299,7.3623,7.4629,630000.0],["1991-05-02",7.4405,7.4964,7.4405,7.4629,364400.0],["1991-05-03",7.4405,7.4517,7.3511,7.4517,180800.0],["1991-05-06",7.407,7.4517,7.3511,7.3623,198400.0],["1991-05-07",7.3846,7.3958,7.1947,7.1947,428000.0],["1991-05-08",7.2059,7.3511,7.2059,7.2841,535200.0],["1991-05-09",7.3064,7.3958,7.2841,7.3958,709600.0],["1991-05-10",7.3846,7.3846,7.1947,7.1947,327600.0],["1991-05-13",7.1947,7.2059,7.0383,7.0383,399200.0],["1991-05-14",6.9936,7.016,6.8931,6.9154,999200.0],["1991-05-15",6.9825,7.0048,6.7814,6.8261,1001200.0],["1991-05-16",6.8931,7.15,6.8819,7.15,908400.0],["1991-05-17",7.1277,7.1836,7.083,7.1724,710400.0],["1991-05-20",7.15,7.2506,7.1389,7.2282,506800.0],["1991-05-21",7.2282,7.2729,7.1947,7.2282,674400.0],["1991-05-22",7.2059,7.2282,7.1612,7.1836,524000.0],["1991-05-23",7.1724,7.2059,7.0607,7.1612,270800.0],["1991-05-24",7.1389,7.1947,7.1165,7.1724,354400.0],["1991-05-28",7.15,7.1947,7.0942,7.15,297600.0],["1991-05-29",7.1165,7.1612,7.0607,7.083,396000.0],["1991-05-30",7.0495,7.1277,6.9489,7.1053,896800.0],["1991-05-31",7.1054,7.1054,6.9489,6.9489,8410800.0],["1991-06-03",6.9489,6.9825,6.9266,6.9489,602000.0],["1991-06-04",6.9936,7.0271,6.9489,6.9601,462400.0],["1991-06-05",6.9713,6.9713,6.8596,6.8931,530000.0],["1991-06-06",6.8707,6.9043,6.8149,6.8261,371200.0],["1991-06-07",6.8037,6.8037,6.6473,6.6696,655200.0],["1991-06-10",6.6473,6.7367,6.5691,6.5803,416400.0],["1991-06-11",6.5803,6.6808,6.5691,6.6696,751600.0],["1991-06-12",6.6808,6.6808,6.5021,6.5691,394000.0],["1991-06-13",6.5579,6.6361,6.5579,6.6138,289200.0],["1991-06-14",6.6473,6.7032,6.6473,6.6808,717200.0],["1991-06-17",6.692,6.692,6.5914,6.6026,540000.0],["1991-06-18",6.5914,6.6138,6.5914,6.6026,612800.0],["1991-06-19",6.5914,6.5914,6.5579,6.5691,259200.0],["1991-06-20",6.5467,6.5467,6.4685,6.5356,847600.0],["1991-06-21",6.5356,6.5691,6.5021,6.5579,993200.0],["1991-06-24",6.5356,6.6473,6.5244,6.5691,891200.0],["1991-06-25",6.5803,6.6138,6.5356,6.5803,846400.0],["1991-06-26",6.5579,6.625,6.5579,6.5914,756800.0],["1991-06-27",6.6138,6.6473,6.5579,6.5914,1574000.0],["1991-06-28",6.5803,6.625,6.5356,6.6026,641200.0],["1991-07-01",6.625,6.6696,6.5914,6.6026,624400.0],["1991-07-02",6.6026,6.625,6.5803,6.6026,661600.0],["1991-07-03",6.5726,6.6174,6.5277,6.595,750400.0],["1991-07-05",6.5838,6.6847,6.5838,6.6511,206000.0],["1991-07-08",6.6286,6.8642,6.6286,6.8642,1135600.0],["1991-07-09",6.9315,6.9763,6.909,6.9427,665600.0],["1991-07-10",6.9651,7.0324,6.9539,6.9651,528400.0],["1991-07-11",6.9651,6.9988,6.9315,6.9427,299600.0],["1991-07-12",6.9539,6.9539,6.8417,6.9315,355200.0],["1991-07-15",6.909,6.9539,6.909,6.9203,440800.0],["1991-07-16",6.909,6.909,6.8081,6.8193,461200.0],["1991-07-17",6.8417,6.9427,6.8305,6.9315,390400.0],["1991-07-18",6.9427,6.9539,6.909,6.9539,411600.0],["1991-07-19",6.9315,6.9315,6.8866,6.8866,248800.0],["1991-07-22",6.8866,6.909,6.8193,6.8417,228800.0],["1991-07-23",6.8193,6.853,6.7744,6.7857,348400.0],["1991-07-24",6.7744,6.8193,6.7632,6.8193,448800.0],["1991-07-25",6.7744,6.853,6.7632,6.8193,242000.0],["1991-07-26",6.8193,6.8642,6.8193,6.8417,268000.0],["1991-07-29",6.8417,6.9315,6.8081,6.9315,206800.0],["1991-07-30",6.9651,7.1446,6.9651,7.1221,882400.0],["1991-07-31",7.1221,7.2119,7.1221,7.1558,843600.0],["1991-08-01",7.167,7.2567,7.1334,7.2567,535200.0],["1991-08-02",7.2679,7.2904,7.1558,7.1782,551200.0],["1991-08-05",7.167,7.3128,7.1558,7.167,541600.0],["1991-08-06",7.167,7.3128,7.1446,7.2679,578400.0],["1991-08-07",7.3801,7.4137,7.324,7.3352,640800.0],["1991-08-08",7.3577,7.4586,7.3465,7.3913,452800.0],["1991-08-09",7.3689,7.3801,7.2567,7.2567,286400.0],["1991-08-12",7.2567,7.2792,7.2231,7.2231,261600.0],["1991-08-13",7.2006,7.3016,7.2006,7.2679,520000.0],["1991-08-14",7.3128,7.3577,7.2904,7.3128,315600.0],["1991-08-15",7.324,7.425,7.324,7.4025,351600.0],["1991-08-16",7.4362,7.4474,7.2679,7.324,520400.0],["1991-08-19",7.0885,7.1558,7.0661,7.0661,650400.0],["1991-08-20",7.1109,7.2343,7.0885,7.2343,609200.0],["1991-08-21",7.3128,7.4138,7.2567,7.4138,447600.0],["1991-08-22",7.4362,7.5147,7.4362,7.4698,448800.0],["1991-08-23",7.4474,7.582,7.4474,7.5259,256800.0],["1991-08-26",7.5035,7.5147,7.481,7.5147,224000.0],["1991-08-27",7.4923,7.5035,7.3801,7.3801,359600.0],["1991-08-28",7.3801,7.4586,7.3465,7.4362,626400.0],["1991-08-29",7.4474,7.5147,7.4025,7.4923,241200.0],["1991-08-30",7.4923,7.5708,7.4923,7.5483,244000.0],["1991-09-03",7.582,7.7054,7.5708,7.5708,498400.0],["1991-09-04",7.5371,7.5371,7.3128,7.3577,1200000.0],["1991-09-05",7.3352,7.3577,7.1446,7.2006,724000.0],["1991-09-06",7.1894,7.1894,6.9988,7.0548,671600.0],["1991-09-09",7.0324,7.0324,6.853,6.8866,720400.0],["1991-09-10",6.9315,6.9763,6.7969,6.7969,880800.0],["1991-09-11",6.8081,6.909,6.8081,6.8866,5797600.0],["1991-09-12",6.9202,6.9315,6.8193,6.8305,785200.0],["1991-09-13",6.8642,6.8642,6.7184,6.7408,1016000.0],["1991-09-16",6.7408,6.7408,6.6959,6.7296,1180400.0],["1991-09-17",6.752,6.7969,6.6959,6.6959,328400.0],["1991-09-18",6.6735,6.8417,6.6623,6.8081,1078000.0],["1991-09-19",6.8193,6.8866,6.8193,6.8193,454800.0],["1991-09-20",6.8866,6.8866,6.7744,6.8305,713200.0],["1991-09-23",6.8305,6.8305,6.6847,6.6847,670000.0],["1991-09-24",6.6847,6.7408,6.6062,6.7296,1170000.0],["1991-09-25",6.7969,6.7969,6.7296,6.752,606400.0],["1991-09-26",6.7184,6.9763,6.6959,6.8866,599200.0],["1991-09-27",6.8978,6.9202,6.7632,6.7857,304800.0],["1991-09-30",6.8193,6.8193,6.7184,6.7408,342000.0],["1991-10-01",6.7632,6.7857,6.7296,6.7296,203600.0],["1991-10-02",6.7296,6.8417,6.7296,6.7969,444400.0],["1991-10-03",6.8005,6.823,6.7554,6.7554,424800.0],["1991-10-04",6.7554,6.7554,6.6766,6.6766,419200.0],["1991-10-07",6.6316,6.6541,6.5978,6.6091,376000.0],["1991-10-08",6.6203,6.7329,6.6203,6.6766,581200.0],["1991-10-09",6.6766,6.7217,6.6541,6.6654,451600.0],["1991-10-10",6.6879,6.7217,6.6766,6.7104,545600.0],["1991-10-11",6.7217,6.8005,6.6766,6.778,325200.0],["1991-10-14",6.7667,6.8793,6.7667,6.8455,311600.0],["1991-10-15",6.8455,6.9581,6.8455,6.9581,375600.0],["1991-10-16",6.9581,7.0031,6.9356,6.9356,326000.0],["1991-10-17",6.9131,6.9694,6.9131,6.9694,271600.0],["1991-10-18",6.9806,7.0031,6.9468,6.9806,390800.0],["1991-10-21",6.9919,7.0257,6.9243,6.9468,384800.0],["1991-10-22",6.9356,6.9806,6.8117,6.823,263600.0],["1991-10-23",6.8343,6.8455,6.823,6.8343,208000.0],["1991-10-24",6.823,6.823,6.7217,6.7554,137600.0],["1991-10-25",6.7329,6.7554,6.6654,6.7104,254000.0],["1991-10-28",6.6991,6.7554,6.6879,6.7329,236400.0],["1991-10-29",6.7104,6.868,6.7104,6.8343,374000.0],["1991-10-30",6.868,6.9243,6.823,6.9131,513600.0],["1991-10-31",6.8906,6.9694,6.8906,6.9694,336000.0],["1991-11-01",6.9806,6.9806,6.7892,6.8343,318800.0],["1991-11-04",6.7892,6.823,6.778,6.823,206800.0],["1991-11-05",6.8343,6.8905,6.823,6.8343,195600.0],["1991-11-06",6.8343,7.0932,6.8343,7.0932,549600.0],["1991-11-07",7.0031,7.0819,6.9581,7.0819,551200.0],["1991-11-08",7.0594,7.1383,7.0594,7.0932,320400.0],["1991-11-11",7.082,7.082,7.0257,7.0369,148000.0],["1991-11-12",7.0594,7.1608,7.0482,7.1608,407600.0],["1991-11-13",7.1495,7.3409,7.1382,7.3297,808400.0],["1991-11-14",7.3071,7.3184,7.2508,7.2734,308000.0],["1991-11-15",7.2734,7.2734,6.9581,6.9581,416000.0],["1991-11-18",6.9806,7.0031,6.8455,6.9806,620800.0],["1991-11-19",6.9131,6.9243,6.6766,6.6991,917200.0],["1991-11-20",6.6991,6.6991,6.4289,6.4852,1455200.0],["1991-11-21",6.5303,6.8455,6.5303,6.8455,1843200.0],["1991-11-22",6.8343,6.9131,6.8005,6.9018,1027200.0],["1991-11-25",6.9018,6.9581,6.8906,6.9468,543200.0],["1991-11-26",6.9694,7.0031,6.9356,7.0031,466000.0],["1991-11-27",7.0031,7.082,6.9806,7.0707,250800.0],["1991-11-29",7.0257,7.0257,6.9919,6.9919,552000.0],["1991-12-02",6.9356,7.0707,6.9243,7.0707,376000.0],["1991-12-03",7.0594,7.0594,6.9468,6.9919,858400.0],["1991-12-04",6.9919,7.0819,6.9468,7.0819,598000.0],["1991-12-05",7.082,7.172,7.0594,7.1495,590000.0],["1991-12-06",7.127,7.1833,7.1045,7.1833,386000.0],["1991-12-09",7.1833,7.1945,6.9806,6.9806,329600.0],["1991-12-10",6.9806,7.0707,6.9806,7.0257,334400.0],["1991-12-11",7.0369,7.0482,6.9131,7.0031,252400.0],["1991-12-12",6.9806,7.0594,6.9806,7.0482,241200.0],["1991-12-13",7.0707,7.1157,7.0594,7.0707,440800.0],["1991-12-16",7.082,7.0932,6.9581,6.9806,350400.0],["1991-12-17",6.9581,6.9806,6.9356,6.9581,342000.0],["1991-12-18",6.9356,7.0707,6.9356,7.0707,437600.0],["1991-12-19",7.0594,7.127,7.0369,7.0819,530400.0],["1991-12-20",7.1608,7.1833,7.1157,7.1833,1298400.0],["1991-12-23",7.1945,7.4085,7.1608,7.4085,638800.0],["1991-12-24",7.3859,7.431,7.2058,7.2508,404000.0],["1991-12-26",7.2959,7.3184,7.0932,7.1157,534000.0],["1991-12-27",7.1157,7.3184,7.1157,7.2959,445000.0],["1991-12-30",7.2959,7.8363,7.2734,7.7462,683000.0],["1991-12-31",7.7688,7.9039,7.6111,7.6562,976800.0],["1992-01-02",7.5436,7.6787,7.4535,7.6787,803200.0],["1992-01-03",7.6651,7.8234,7.6651,7.8234,704400.0],["1992-01-06",7.7782,7.8234,7.6425,7.6425,432200.0],["1992-01-07",7.4616,7.6199,7.4616,7.5973,354600.0],["1992-01-08",7.4164,7.5068,7.4164,7.4164,1149800.0],["1992-01-09",7.3712,7.4616,7.3033,7.326,629000.0],["1992-01-10",7.2807,7.2807,7.1225,7.1903,610200.0],["1992-01-13",7.1225,7.2807,7.0998,7.2355,914800.0],["1992-01-14",7.2355,7.3486,7.2355,7.3486,393800.0],["1992-01-15",7.2581,7.2581,7.032,7.0998,963000.0],["1992-01-16",7.0094,7.0546,6.8511,7.0094,875800.0],["1992-01-17",6.9868,7.0772,6.9642,7.032,683800.0],["1992-01-20",7.032,7.032,6.8285,6.8511,503400.0],["1992-01-21",6.8511,6.8511,6.625,6.6476,1040600.0],["1992-01-22",6.9416,7.0546,6.8963,7.0546,1380800.0],["1992-01-23",7.0998,7.5295,7.0998,7.3938,1331400.0],["1992-01-24",7.4164,7.5068,7.2355,7.3033,632600.0],["1992-01-27",7.326,7.4164,7.1225,7.3712,761000.0],["1992-01-28",7.4164,7.4164,7.2129,7.2581,665800.0],["1992-01-29",7.2807,7.326,7.1451,7.1677,437000.0],["1992-01-30",7.1451,7.2355,7.0772,7.0772,339400.0],["1992-01-31",7.0998,7.0998,6.8285,6.8285,1044800.0],["1992-02-03",6.8285,7.1677,6.8285,7.1451,924200.0],["1992-02-04",7.1225,7.1225,6.9642,6.9868,1351400.0],["1992-02-05",7.0094,7.1451,6.9642,7.1451,673800.0],["1992-02-06",7.1451,7.1451,6.9868,7.032,858000.0],["1992-02-07",7.0094,7.0998,6.7381,6.8285,957400.0],["1992-02-10",6.919,7.1677,6.919,7.1677,883600.0],["1992-02-11",7.1903,7.2129,7.032,7.1225,600000.0],["1992-02-12",7.2129,7.3033,7.1677,7.1903,923600.0],["1992-02-13",7.2355,7.2581,7.0094,7.032,413200.0],["1992-02-14",7.0546,7.1903,7.0546,7.0546,589200.0],["1992-02-18",7.0772,7.1225,6.7833,6.8059,443800.0],["1992-02-19",6.9642,6.9868,6.8737,6.919,371600.0],["1992-02-20",7.0094,7.0546,6.9642,7.032,418000.0],["1992-02-21",6.9642,6.9642,6.8737,6.8963,707000.0],["1992-02-24",6.9416,6.9416,6.7607,6.7833,618800.0],["1992-02-25",6.7833,6.8285,6.6928,6.7381,743800.0],["1992-02-26",6.7833,6.8511,6.7155,6.7833,504600.0],["1992-02-27",6.8059,6.8285,6.625,6.6702,905000.0],["1992-02-28",6.6928,6.8737,6.6928,6.7833,973200.0],["1992-03-02",6.7381,6.8285,6.6702,6.6928,430800.0],["1992-03-03",6.6928,6.6928,6.5346,6.5798,842000.0],["1992-03-04",6.6476,6.7607,6.625,6.6476,1960400.0],["1992-03-05",6.6702,6.6929,6.5346,6.625,1272600.0],["1992-03-06",6.625,6.7833,6.625,6.6928,589200.0],["1992-03-09",6.7155,6.7381,6.6476,6.6476,725600.0],["1992-03-10",6.6702,6.7607,6.5346,6.5346,1060800.0],["1992-03-11",6.512,6.5798,6.4893,6.5346,837600.0],["1992-03-12",6.5572,6.7155,6.5346,6.6476,744000.0],["1992-03-13",6.6928,6.7833,6.6702,6.7381,529200.0],["1992-03-16",6.7381,6.7381,6.6928,6.7381,220400.0],["1992-03-17",6.7381,6.8511,6.7381,6.8285,468600.0],["1992-03-18",6.8511,6.919,6.7607,6.8059,669200.0],["1992-03-19",6.8285,6.8285,6.625,6.6476,459000.0],["1992-03-20",6.6928,6.7155,6.6024,6.6024,1039600.0],["1992-03-23",6.6024,6.6024,6.3989,6.4667,945200.0],["1992-03-24",6.4441,6.4667,6.3763,6.4441,722400.0],["1992-03-25",6.4893,6.625,6.4893,6.6024,589600.0],["1992-03-26",6.6928,6.7607,6.625,6.6702,641800.0],["1992-03-27",6.625,6.625,6.512,6.512,372400.0],["1992-03-30",6.625,6.625,6.512,6.5346,661000.0],["1992-03-31",6.5346,6.625,6.4893,6.512,734200.0],["1992-04-01",6.4893,6.6702,6.4893,6.6702,579200.0],["1992-04-02",6.6375,6.6602,6.3193,6.4102,864800.0],["1992-04-03",6.4102,6.4784,6.3193,6.4556,882400.0],["1992-04-06",6.4557,6.5238,6.3875,6.3875,1533400.0],["1992-04-07",6.3875,6.4329,6.1374,6.2511,585400.0],["1992-04-08",6.1601,6.2511,6.1147,6.1374,850400.0],["1992-04-09",6.1601,6.2738,6.1601,6.2056,637600.0],["1992-04-10",6.1601,6.2511,6.1147,6.1829,848000.0],["1992-04-13",6.1829,6.1829,6.1374,6.1602,462800.0],["1992-04-14",6.1374,6.342,6.1374,6.2511,705400.0],["1992-04-15",6.2965,6.342,6.2738,6.3193,809000.0],["1992-04-16",6.3193,6.3193,6.2056,6.2283,412600.0],["1992-04-20",6.1601,6.2056,6.001,6.1147,395200.0],["1992-04-21",6.0692,6.1601,6.0692,6.1374,534400.0],["1992-04-22",6.1374,6.1601,6.0692,6.1147,353200.0],["1992-04-23",6.1147,6.1601,6.1147,6.1147,469200.0],["1992-04-24",6.1601,6.1601,6.0465,6.0465,259200.0],["1992-04-27",6.0692,6.1601,6.0238,6.092,313000.0],["1992-04-28",6.092,6.1374,5.9328,6.001,425400.0],["1992-04-29",6.001,6.2283,6.001,6.2056,513000.0],["1992-04-30",6.2511,6.3647,6.2283,6.2965,655600.0],["1992-05-01",6.2965,6.2965,6.092,6.2056,339200.0],["1992-05-04",6.1829,6.3875,6.1829,6.3193,410000.0],["1992-05-05",6.3193,6.4784,6.2965,6.4784,351000.0],["1992-05-06",6.4557,6.4784,6.3193,6.3193,403200.0],["1992-05-07",6.342,6.3647,6.2511,6.3193,219800.0],["1992-05-08",6.3875,6.3875,6.2738,6.3193,229600.0],["1992-05-11",6.342,6.3647,6.2965,6.342,198400.0],["1992-05-12",6.342,6.342,6.1829,6.2511,523400.0],["1992-05-13",6.1829,6.2283,6.0692,6.1147,750000.0],["1992-05-14",6.092,6.092,5.8646,5.9556,932400.0],["1992-05-15",5.9101,5.9783,5.8646,5.8874,543000.0],["1992-05-18",5.9556,6.0692,5.9328,6.0465,335600.0],["1992-05-19",6.0465,6.1374,6.0238,6.0692,831000.0],["1992-05-20",6.1147,6.1602,6.0465,6.1602,1269200.0],["1992-05-21",6.1147,6.1374,6.0692,6.1374,1155000.0],["1992-05-22",6.1147,6.1601,6.0465,6.0692,290600.0],["1992-05-26",5.9783,6.0238,5.8192,5.9101,510800.0],["1992-05-27",5.9783,6.0692,5.9101,6.0238,567200.0],["1992-05-28",6.0465,6.2511,6.0465,6.2511,815800.0],["1992-05-29",6.2738,6.3647,6.2283,6.2511,939000.0],["1992-06-01",6.2283,6.2283,6.092,6.1374,349600.0],["1992-06-02",6.092,6.1147,6.0238,6.0238,334400.0],["1992-06-03",6.0238,6.092,6.001,6.001,562200.0],["1992-06-04",5.9783,6.0465,5.9556,5.9556,639200.0],["1992-06-05",5.9328,5.9783,5.8874,5.8874,455000.0],["1992-06-08",5.8646,6.001,5.8646,6.001,302600.0],["1992-06-09",6.0238,6.0465,5.9328,5.9783,344600.0],["1992-06-10",5.9783,5.9783,5.8419,5.8419,511200.0],["1992-06-11",5.8419,6.0238,5.8419,6.0238,270600.0],["1992-06-12",6.0692,6.1147,5.9783,6.001,249000.0],["1992-06-15",5.9556,6.0238,5.9328,5.9783,285800.0],["1992-06-16",5.9556,6.0465,5.9101,5.9101,331000.0],["1992-06-17",5.9101,5.9556,5.8192,5.8192,332200.0],["1992-06-18",5.7964,5.9101,5.7283,5.9101,376000.0],["1992-06-19",5.8646,5.9783,5.8646,5.9783,553800.0],["1992-06-22",5.9556,6.0692,5.9101,6.0692,479800.0],["1992-06-23",6.092,6.342,6.0692,6.342,855400.0],["1992-06-24",6.3647,6.3875,6.2965,6.3647,829800.0],["1992-06-25",6.4102,6.4784,6.3875,6.4556,578000.0],["1992-06-26",6.4784,6.4784,6.3875,6.4329,309600.0],["1992-06-29",6.4557,6.5466,6.4329,6.5011,349800.0],["1992-06-30",6.592,6.6375,6.5011,6.5693,736200.0],["1992-07-01",6.5821,6.605,6.5592,6.605,545800.0],["1992-07-02",6.5821,6.6507,6.4907,6.6278,614400.0],["1992-07-06",6.6507,6.7649,6.6278,6.7649,512400.0],["1992-07-07",6.7421,6.8107,6.6964,6.7421,579400.0],["1992-07-08",6.7192,6.7421,6.605,6.6507,445000.0],["1992-07-09",6.6964,6.8792,6.6964,6.8564,605800.0],["1992-07-10",6.8792,6.9021,6.8106,6.8564,338600.0],["1992-07-13",6.8792,6.8792,6.7649,6.8564,232600.0],["1992-07-14",6.8335,6.8792,6.7878,6.8792,339800.0],["1992-07-15",6.8335,6.9249,6.8335,6.9249,202800.0],["1992-07-16",6.9021,6.9935,6.8792,6.9706,276000.0],["1992-07-17",6.9249,6.9249,6.7421,6.9021,333400.0],["1992-07-20",6.8107,6.8792,6.7421,6.8792,412600.0],["1992-07-21",6.9249,6.9478,6.9021,6.9478,278400.0],["1992-07-22",6.9021,6.9021,6.8106,6.8564,122000.0],["1992-07-23",6.8335,6.8564,6.7649,6.7878,207200.0],["1992-07-24",6.7421,6.7649,6.6735,6.6735,243400.0],["1992-07-27",6.6735,6.6735,6.605,6.605,247600.0],["1992-07-28",6.6735,6.8107,6.6507,6.8107,209800.0],["1992-07-29",6.7878,6.9249,6.7878,6.9021,303000.0],["1992-07-30",6.9249,6.9478,6.8792,6.9478,276600.0],["1992-07-31",6.9249,6.9478,6.8792,6.9249,354600.0],["1992-08-03",6.9249,6.9249,6.8792,6.9021,147400.0],["1992-08-04",6.9021,6.9021,6.8107,6.8792,228000.0],["1992-08-05",6.8335,6.8564,6.8107,6.8335,169600.0],["1992-08-06",6.8564,6.8564,6.8335,6.8564,149800.0],["1992-08-07",6.8335,6.9478,6.8107,6.9249,393800.0],["1992-08-10",6.9021,6.9249,6.8792,6.9249,167200.0],["1992-08-11",6.9021,6.9249,6.8335,6.8792,194000.0],["1992-08-12",6.9249,6.9249,6.8564,6.9021,135800.0],["1992-08-13",6.9249,6.9249,6.8335,6.8564,253600.0],["1992-08-14",6.8792,6.9478,6.8564,6.9249,253600.0],["1992-08-17",6.8792,7.0163,6.8792,6.9249,438000.0],["1992-08-18",6.8792,6.9478,6.8792,6.9478,254800.0],["1992-08-19",6.9478,7.0163,6.9249,6.9249,253800.0],["1992-08-20",6.9249,7.0392,6.9021,7.0163,276200.0],["1992-08-21",6.9935,7.0163,6.8107,7.0163,538200.0],["1992-08-24",6.9478,7.0163,6.8792,6.8792,572000.0],["1992-08-25",6.8564,6.8792,6.6507,6.7421,331400.0],["1992-08-26",6.6964,6.8335,6.6507,6.8107,301400.0],["1992-08-27",6.7878,6.7878,6.6964,6.7192,237400.0],["1992-08-28",6.7421,6.8107,6.7192,6.7421,143000.0],["1992-08-31",6.7649,6.7878,6.7421,6.7649,147600.0],["1992-09-01",6.7421,6.8335,6.7421,6.8107,159400.0],["1992-09-02",6.8792,6.9249,6.8564,6.9021,202800.0],["1992-09-03",6.9021,6.9706,6.8792,6.8792,288200.0],["1992-09-04",6.8564,6.9249,6.8335,6.8335,164800.0],["1992-09-08",6.8335,6.8335,6.7649,6.7649,152400.0],["1992-09-09",6.9021,7.1992,6.9021,7.1763,1417600.0],["1992-09-10",7.1992,7.222,7.0849,7.1763,874800.0],["1992-09-11",7.1763,7.3135,7.1535,7.1535,641400.0],["1992-09-14",7.2906,7.2906,7.0849,7.1535,715800.0],["1992-09-15",7.1078,7.1078,6.9478,7.0163,580200.0],["1992-09-16",6.9935,7.0849,6.9706,7.0392,636800.0],["1992-09-17",7.0621,7.0849,7.0163,7.0849,281600.0],["1992-09-18",7.1306,7.2677,7.0849,7.2677,844600.0],["1992-09-21",7.2677,7.3135,7.222,7.2906,467600.0],["1992-09-22",7.3135,7.3592,7.1535,7.222,843200.0],["1992-09-23",7.222,7.222,7.1306,7.222,419400.0],["1992-09-24",7.222,7.4049,7.222,7.382,479800.0],["1992-09-25",7.4049,7.4049,7.2906,7.3363,493000.0],["1992-09-28",7.2906,7.3592,7.2906,7.3134,447400.0],["1992-09-29",7.3134,7.5191,7.2449,7.4963,696600.0],["1992-09-30",7.4734,7.4963,7.4277,7.4734,785800.0],["1992-10-01",7.4174,7.5322,7.4174,7.4863,982400.0],["1992-10-02",7.4633,7.4863,7.3944,7.4174,342000.0],["1992-10-05",7.3944,7.4174,7.2107,7.3485,772600.0],["1992-10-06",7.3485,7.4404,7.3255,7.3944,345200.0],["1992-10-07",7.3944,7.5781,7.3944,7.5093,510600.0],["1992-10-08",7.5322,7.693,7.5322,7.67,621800.0],["1992-10-09",7.67,7.7159,7.5782,7.693,612200.0],["1992-10-12",7.693,7.7389,7.5322,7.5552,293800.0],["1992-10-13",7.6011,7.693,7.6011,7.6241,398800.0],["1992-10-14",7.67,7.7159,7.5552,7.67,269400.0],["1992-10-15",7.6241,7.8767,7.6241,7.8537,528200.0],["1992-10-16",7.8078,7.8767,7.7159,7.8767,403000.0],["1992-10-19",7.8537,7.9226,7.8537,7.9226,446400.0],["1992-10-20",7.8996,7.9226,7.8308,7.8996,383200.0],["1992-10-21",7.8996,7.8996,7.8308,7.8767,503200.0],["1992-10-22",7.8537,7.8996,7.7848,7.8996,252800.0],["1992-10-23",7.8308,7.8767,7.7159,7.8078,220000.0],["1992-10-26",7.7159,7.7848,7.67,7.7389,433600.0],["1992-10-27",7.7389,7.7848,7.693,7.693,293200.0],["1992-10-28",7.693,7.7389,7.647,7.67,233800.0],["1992-10-29",7.693,7.693,7.647,7.67,259000.0],["1992-10-30",7.693,7.7159,7.6241,7.6241,527600.0],["1992-11-02",7.5781,7.8078,7.5781,7.7848,303000.0],["1992-11-03",7.7848,7.7848,7.6011,7.6241,240600.0],["1992-11-04",7.6241,7.647,7.5552,7.5552,225400.0],["1992-11-05",7.5322,7.5782,7.5093,7.5322,218600.0],["1992-11-06",7.5322,7.5552,7.4863,7.5322,163600.0],["1992-11-09",7.5322,7.693,7.5322,7.693,387400.0],["1992-11-10",7.693,7.693,7.6011,7.67,394200.0],["1992-11-11",7.693,7.7848,7.67,7.7848,569000.0],["1992-11-12",7.7848,7.7848,7.67,7.7389,463200.0],["1992-11-13",7.7159,7.8078,7.67,7.8078,501800.0],["1992-11-16",7.8308,7.8308,7.693,7.693,235400.0],["1992-11-17",7.693,7.7159,7.6241,7.647,137400.0],["1992-11-18",7.647,7.8767,7.5322,7.693,366600.0],["1992-11-19",7.8078,8.0834,7.8078,7.9915,1431600.0],["1992-11-20",8.1752,8.2441,8.1063,8.1752,845000.0],["1992-11-23",8.1293,8.1752,8.0604,8.0834,544600.0],["1992-11-24",8.0834,8.313,8.0834,8.2671,1038800.0],["1992-11-25",8.1293,8.1293,7.9456,7.9685,1388400.0],["1992-11-27",7.9226,7.9685,7.9226,7.9456,399800.0],["1992-11-30",7.9915,7.9915,7.9226,7.9915,441200.0],["1992-12-01",7.9456,7.9915,7.8537,7.8996,341200.0],["1992-12-02",7.8996,7.9915,7.8996,7.9915,385600.0],["1992-12-03",7.9915,8.1752,7.9915,8.1293,557000.0],["1992-12-04",8.1752,8.2441,8.1752,8.2211,506400.0],["1992-12-07",8.1982,8.2441,8.1293,8.2441,373200.0],["1992-12-08",8.1293,8.1752,8.0145,8.1752,576400.0],["1992-12-09",8.1293,8.2211,8.1293,8.1752,461200.0],["1992-12-10",8.1752,8.1752,8.0604,8.1293,398800.0],["1992-12-11",8.1063,8.1522,8.0834,8.0834,291800.0],["1992-12-14",8.0834,8.1293,8.0374,8.0834,275000.0],["1992-12-15",8.0374,8.0834,8.0374,8.0374,456800.0],["1992-12-16",8.0374,8.0834,7.9456,7.9685,475400.0],["1992-12-17",7.9685,8.0374,7.9456,7.9915,352200.0],["1992-12-18",8.1752,8.1752,8.0604,8.0834,1092600.0],["1992-12-21",8.0604,8.0834,8.0374,8.0604,655200.0],["1992-12-22",8.0604,8.0604,7.9915,8.0374,357600.0],["1992-12-23",8.0374,8.0604,7.9456,7.9456,506800.0],["1992-12-24",7.9685,7.9915,7.8996,7.9915,258000.0],["1992-12-28",7.9456,7.9915,7.9456,7.9915,132600.0],["1992-12-29",7.9915,7.9915,7.7848,7.7848,285000.0],["1992-12-30",7.7848,7.8537,7.693,7.8537,386000.0],["1992-12-31",7.8251,7.9636,7.7789,7.7789,498800.0],["1993-01-04",7.8251,7.8482,7.7558,7.802,499000.0],["1993-01-05",7.7789,7.8482,7.7789,7.8251,222600.0],["1993-01-06",7.802,7.802,7.6866,7.6866,426600.0],["1993-01-07",7.5943,7.6173,7.4558,7.4789,816400.0],["1993-01-08",7.525,7.525,7.4096,7.4327,316200.0],["1993-01-11",7.4789,7.525,7.4558,7.525,295200.0],["1993-01-12",7.5712,7.5943,7.525,7.5712,734800.0],["1993-01-13",7.5481,7.6404,7.5481,7.6404,229200.0],["1993-01-14",7.6866,7.6866,7.525,7.5481,434400.0],["1993-01-15",7.5943,7.6174,7.525,7.5943,706600.0],["1993-01-18",7.6404,7.6635,7.5712,7.5943,374200.0],["1993-01-19",7.7097,7.7097,7.5943,7.6173,387800.0],["1993-01-20",7.5712,7.5943,7.3634,7.3865,419000.0],["1993-01-21",7.4558,7.5019,7.3865,7.4327,537200.0],["1993-01-22",7.4789,7.5481,7.4558,7.4558,559600.0],["1993-01-25",7.4789,7.5481,7.4789,7.5019,421600.0],["1993-01-26",7.5712,7.6404,7.5019,7.6404,409000.0],["1993-01-27",7.6173,7.6866,7.5712,7.6173,217400.0],["1993-01-28",7.5943,7.6866,7.5943,7.6635,159600.0],["1993-01-29",7.6174,7.6866,7.5712,7.5712,462200.0],["1993-02-01",7.5943,7.6404,7.5712,7.6173,444800.0],["1993-02-02",7.5943,7.7558,7.5712,7.7558,257800.0],["1993-02-03",7.7328,7.7558,7.6635,7.7558,326000.0],["1993-02-04",7.7097,7.802,7.6866,7.6866,328800.0],["1993-02-05",7.7097,7.802,7.6635,7.802,794800.0],["1993-02-08",7.802,7.8251,7.6866,7.6866,225400.0],["1993-02-09",7.6866,7.6866,7.5481,7.6173,383200.0],["1993-02-10",7.4789,7.5481,7.4789,7.525,877800.0],["1993-02-11",7.5712,7.7328,7.5481,7.6404,217400.0],["1993-02-12",7.5943,7.802,7.525,7.7558,451600.0],["1993-02-16",7.7097,7.7097,7.5943,7.6635,372800.0],["1993-02-17",7.6174,7.6174,7.4789,7.5019,534200.0],["1993-02-18",7.525,7.5481,7.3634,7.3634,701600.0],["1993-02-19",7.3634,7.4327,7.2711,7.2711,647800.0],["1993-02-22",7.3173,7.4558,7.3173,7.4558,610200.0],["1993-02-23",7.5481,7.5943,7.525,7.5943,577600.0],["1993-02-24",7.6173,7.6866,7.5712,7.6866,397400.0],["1993-02-25",7.7789,7.9174,7.7789,7.8713,926600.0],["1993-02-26",7.8713,7.8713,7.7789,7.8251,335400.0],["1993-03-01",7.802,7.8482,7.6866,7.7097,333200.0],["1993-03-02",7.7097,7.9174,7.6866,7.9174,546400.0],["1993-03-03",7.9405,8.1252,7.8482,8.1252,659200.0],["1993-03-04",8.1252,8.1944,8.0328,8.1483,1100200.0],["1993-03-05",8.1021,8.1483,8.0328,8.0328,634400.0],["1993-03-08",8.0328,8.3791,8.0328,8.3329,833800.0],["1993-03-09",8.356,8.3791,8.1483,8.2175,460800.0],["1993-03-10",8.1713,8.3098,8.1252,8.3098,454600.0],["1993-03-11",8.2868,8.356,8.2406,8.3329,431400.0],["1993-03-12",8.2175,8.2406,8.0559,8.079,542800.0],["1993-03-15",8.0559,8.1944,8.0559,8.1713,251800.0],["1993-03-16",8.1483,8.2175,8.1252,8.1252,189200.0],["1993-03-17",8.1713,8.1713,8.079,8.1483,154400.0],["1993-03-18",8.1252,8.2175,8.079,8.1483,482000.0],["1993-03-19",8.356,8.356,8.1252,8.1252,913400.0],["1993-03-22",8.0328,8.1021,7.9636,8.0098,215600.0],["1993-03-23",7.9636,8.0098,7.9174,7.9636,578800.0],["1993-03-24",7.9405,8.0098,7.9174,7.9405,391400.0],["1993-03-25",7.9867,8.1944,7.9867,8.079,366400.0],["1993-03-26",8.1713,8.1713,8.0098,8.0098,398400.0],["1993-03-29",8.1021,8.2637,8.0559,8.1483,278400.0],["1993-03-30",8.1252,8.2175,8.1252,8.1713,251200.0],["1993-03-31",8.2175,8.2637,8.1944,8.1944,359400.0],["1993-04-01",8.1944,8.2406,8.1021,8.1483,221800.0],["1993-04-02",8.1715,8.2411,8.009,8.1018,367000.0],["1993-04-05",8.1018,8.125,7.8929,7.8929,366200.0],["1993-04-06",7.8929,7.9393,7.684,7.7536,470600.0],["1993-04-07",7.8,7.8,7.3125,7.3125,1120200.0],["1993-04-08",7.359,7.4054,7.2893,7.3822,2191000.0],["1993-04-12",7.5679,7.5911,7.4054,7.4286,489200.0],["1993-04-13",7.475,7.5447,7.359,7.4983,637000.0],["1993-04-14",7.4983,7.5215,7.3822,7.3822,277800.0],["1993-04-15",7.3822,7.3822,7.1732,7.1965,862400.0],["1993-04-16",7.2661,7.2893,7.2197,7.2893,608800.0],["1993-04-19",7.3125,7.359,7.15,7.1965,402400.0],["1993-04-20",7.1965,7.2429,7.1268,7.1268,390600.0],["1993-04-21",7.1965,7.4286,7.1732,7.359,482200.0],["1993-04-22",7.3822,7.3822,6.9179,6.9643,575400.0],["1993-04-23",6.9411,7.0572,6.8947,6.9643,944600.0],["1993-04-26",6.9411,7.0107,6.9179,6.9643,420400.0],["1993-04-27",6.9179,7.1733,6.8947,7.15,423000.0],["1993-04-28",7.1965,7.1965,7.1036,7.1268,211600.0],["1993-04-29",7.0804,7.0804,6.9643,7.0572,774200.0],["1993-04-30",7.0572,7.1733,7.0572,7.1733,664800.0],["1993-05-03",7.1268,7.1268,6.9875,7.034,479800.0],["1993-05-04",7.034,7.1036,6.9875,7.0804,757600.0],["1993-05-05",7.2893,7.4286,7.2661,7.4054,986600.0],["1993-05-06",7.4054,7.4983,7.3822,7.3822,961000.0],["1993-05-07",7.4054,7.475,7.4054,7.4518,395400.0],["1993-05-10",7.4518,7.5215,7.4286,7.4286,476000.0],["1993-05-11",7.4054,7.475,7.359,7.475,565800.0],["1993-05-12",7.4983,7.4983,7.3822,7.4054,411600.0],["1993-05-13",7.3822,7.4054,7.359,7.3822,338400.0],["1993-05-14",7.359,7.475,7.359,7.4518,213600.0],["1993-05-17",7.4518,7.475,7.4286,7.4518,279600.0],["1993-05-18",7.5215,7.5447,7.4518,7.5215,345400.0],["1993-05-19",7.6143,7.8697,7.5215,7.8697,675000.0],["1993-05-20",7.8465,7.8929,7.6608,7.6608,700000.0],["1993-05-21",7.684,7.684,7.5679,7.6608,733400.0],["1993-05-24",7.6608,7.6608,7.5447,7.5679,321400.0],["1993-05-25",7.5447,7.5911,7.4983,7.4983,277600.0],["1993-05-26",7.5215,7.5447,7.475,7.5215,339200.0],["1993-05-27",7.5215,7.6143,7.475,7.5215,457800.0],["1993-05-28",7.4983,7.4983,7.3822,7.4054,349800.0],["1993-06-01",7.4518,7.5679,7.4054,7.5447,414400.0],["1993-06-02",7.5679,7.5679,7.4286,7.4286,485400.0],["1993-06-03",7.4054,7.4054,7.3125,7.3358,265800.0],["1993-06-04",7.359,7.359,7.2661,7.3125,313400.0],["1993-06-07",7.3125,7.3358,7.1268,7.1268,583000.0],["1993-06-08",7.15,7.1965,7.0804,7.1965,562200.0],["1993-06-09",7.2429,7.3125,7.2197,7.2893,408200.0],["1993-06-10",7.2893,7.2893,7.1733,7.1733,362800.0],["1993-06-11",7.1965,7.2893,7.1965,7.2661,352800.0],["1993-06-14",7.2893,7.359,7.2661,7.359,241800.0],["1993-06-15",7.3125,7.359,7.2429,7.2893,184400.0],["1993-06-16",7.2893,7.2893,7.1732,7.2661,406200.0],["1993-06-17",7.2893,7.359,7.2661,7.3358,284800.0],["1993-06-18",7.3358,7.4054,7.2893,7.2893,619000.0],["1993-06-21",7.3358,7.3822,7.2661,7.359,391600.0],["1993-06-22",7.359,7.3822,7.2893,7.3125,222800.0],["1993-06-23",7.3125,7.4054,7.2661,7.2661,343000.0],["1993-06-24",7.2661,7.3125,7.2429,7.2893,317400.0],["1993-06-25",7.3125,7.4054,7.2893,7.3125,337000.0],["1993-06-28",7.359,7.3822,7.2429,7.2429,308000.0],["1993-06-29",7.2661,7.2893,7.2429,7.2429,362600.0],["1993-06-30",7.2893,7.3822,7.2429,7.2893,581200.0],["1993-07-01",7.2893,7.3127,7.1959,7.3127,296000.0],["1993-07-02",7.3127,7.3127,7.2426,7.2426,231800.0],["1993-07-06",7.2426,7.3127,7.1725,7.1725,355400.0],["1993-07-07",7.1959,7.266,7.1959,7.1959,153600.0],["1993-07-08",7.1725,7.3828,7.1491,7.3594,461400.0],["1993-07-09",7.266,7.3594,7.2192,7.3361,177800.0],["1993-07-12",7.336,7.4295,7.3127,7.4061,162200.0],["1993-07-13",7.3594,7.4295,7.336,7.4061,200400.0],["1993-07-14",7.4295,7.4762,7.3828,7.4061,308600.0],["1993-07-15",7.4061,7.4061,7.3127,7.3361,292600.0],["1993-07-16",7.336,7.3594,7.3127,7.3594,359400.0],["1993-07-19",7.3828,7.4529,7.3828,7.4061,537600.0],["1993-07-20",7.3594,7.4061,7.266,7.2893,307800.0],["1993-07-21",7.2893,7.3828,7.2893,7.3361,265200.0],["1993-07-22",7.3828,7.4061,7.336,7.3828,277400.0],["1993-07-23",7.1491,7.1725,6.8688,6.8921,1117600.0],["1993-07-26",6.9155,7.009,6.8688,6.8921,629800.0],["1993-07-27",6.8688,6.9155,6.6118,6.6585,1083200.0],["1993-07-28",6.6585,6.6585,6.5884,6.6352,655400.0],["1993-07-29",6.7052,6.8221,6.6585,6.752,584600.0],["1993-07-30",6.7753,6.7753,6.6585,6.7052,388600.0],["1993-08-02",6.6819,6.752,6.6585,6.6819,329800.0],["1993-08-03",6.6819,6.752,6.6819,6.7052,255800.0],["1993-08-04",6.7052,6.752,6.6819,6.6819,295400.0],["1993-08-05",6.7052,6.752,6.7052,6.7286,312000.0],["1993-08-06",6.6819,6.752,6.6819,6.7286,240600.0],["1993-08-09",6.7286,6.7286,6.6118,6.6585,2017600.0],["1993-08-10",6.6118,6.752,6.5884,6.6118,1311400.0],["1993-08-11",6.6585,6.8454,6.6585,6.8221,582000.0],["1993-08-12",6.7753,6.8454,6.7052,6.7286,275600.0],["1993-08-13",6.752,6.7753,6.7052,6.752,222800.0],["1993-08-16",6.752,7.0323,6.752,6.9389,597800.0],["1993-08-17",6.9155,7.1725,6.9155,7.1024,389600.0],["1993-08-18",7.1959,7.4295,7.1491,7.4061,812400.0],["1993-08-19",7.4295,7.4295,7.3127,7.3127,480000.0],["1993-08-20",7.2893,7.2893,6.9856,7.1491,758000.0],["1993-08-23",7.1725,7.1725,7.1024,7.1491,315600.0],["1993-08-24",7.1725,7.2426,7.1491,7.1959,512400.0],["1993-08-25",7.2893,7.2893,7.2426,7.2426,327200.0],["1993-08-26",7.2426,7.2426,7.1258,7.1725,310800.0],["1993-08-27",7.1725,7.2426,7.1024,7.2426,302800.0],["1993-08-30",7.266,7.3594,7.2426,7.3361,220400.0],["1993-08-31",7.3594,7.3828,7.3127,7.3828,338600.0],["1993-09-01",7.3594,7.4061,7.2893,7.3127,641000.0],["1993-09-02",7.3127,7.3127,7.2192,7.266,215400.0],["1993-09-03",7.266,7.3127,7.2192,7.3127,236000.0],["1993-09-07",7.1959,7.2192,7.0791,7.1258,436800.0],["1993-09-08",7.1491,7.266,7.1024,7.1725,460600.0],["1993-09-09",7.2426,7.3361,7.1959,7.1959,410400.0],["1993-09-10",7.1959,7.3127,7.1959,7.2893,248600.0],["1993-09-13",7.2893,7.4061,7.2893,7.3127,296600.0],["1993-09-14",7.2192,7.266,7.1959,7.2426,203400.0],["1993-09-15",7.1959,7.2426,7.0323,7.1959,507600.0],["1993-09-16",7.2426,7.266,7.2192,7.2192,258800.0],["1993-09-17",7.1024,7.1725,7.0791,7.1024,1323400.0],["1993-09-20",7.1024,7.1258,6.9389,6.9389,246400.0],["1993-09-21",6.9856,6.9856,6.7753,6.8921,245200.0],["1993-09-22",6.9622,7.0557,6.9389,7.0557,352600.0],["1993-09-23",7.0557,7.1491,7.0323,7.1024,544000.0],["1993-09-24",7.1024,7.1491,7.1024,7.1024,172800.0],["1993-09-27",7.1258,7.1959,7.1024,7.1491,350800.0],["1993-09-28",7.1725,7.1725,7.0791,7.1491,298600.0],["1993-09-29",7.1024,7.1959,7.1024,7.1725,566800.0],["1993-09-30",7.1725,7.2426,7.1725,7.1959,416600.0],["1993-10-01",7.2194,7.2429,7.1724,7.2429,333800.0],["1993-10-04",7.2194,7.2194,7.1253,7.1724,321400.0],["1993-10-05",7.2194,7.2194,7.1018,7.1959,363200.0],["1993-10-06",7.1959,7.1959,6.9607,7.0783,427800.0],["1993-10-07",7.1253,7.1488,7.0077,7.0077,248200.0],["1993-10-08",7.0313,7.0548,6.9137,7.0313,268800.0],["1993-10-11",7.0313,7.1488,7.0077,7.1018,172000.0],["1993-10-12",7.1018,7.1488,7.0548,7.1488,315000.0],["1993-10-13",7.1488,7.3605,7.1488,7.337,521800.0],["1993-10-14",7.3605,7.6192,7.337,7.5486,944200.0],["1993-10-15",7.7132,8.066,7.6897,7.9719,1100600.0],["1993-10-18",7.9719,8.0424,7.9013,7.9013,575200.0],["1993-10-19",7.8778,7.8778,7.7367,7.7838,342600.0],["1993-10-20",7.7367,7.7367,7.6427,7.6897,356400.0],["1993-10-21",7.7132,7.7603,7.6897,7.7603,180200.0],["1993-10-22",7.7603,7.7603,7.5956,7.5956,176000.0],["1993-10-25",7.5486,7.7838,7.5486,7.7838,353200.0],["1993-10-26",7.6192,7.8308,7.5956,7.8073,487800.0],["1993-10-27",7.7838,7.9719,7.7838,7.9719,332000.0],["1993-10-28",7.9719,7.9954,7.9484,7.9719,412400.0],["1993-10-29",7.9249,7.9249,7.8308,7.8308,308400.0],["1993-11-01",7.8308,7.8308,7.6662,7.7367,487800.0],["1993-11-02",7.7132,7.7132,7.6192,7.7132,232000.0],["1993-11-03",7.6662,7.7602,7.5721,7.6192,204000.0],["1993-11-04",7.5956,7.5956,7.5251,7.5486,198600.0],["1993-11-05",7.5251,7.6427,7.5251,7.6192,212200.0],["1993-11-08",7.5956,7.6897,7.5486,7.6427,213400.0],["1993-11-09",7.6427,7.6662,7.5486,7.6192,232600.0],["1993-11-10",7.6427,7.6897,7.5721,7.6427,395400.0],["1993-11-11",7.6662,7.7838,7.6662,7.7367,319600.0],["1993-11-12",7.7603,7.8073,7.7132,7.7132,309000.0],["1993-11-15",7.7603,7.7603,7.6427,7.6662,219000.0],["1993-11-16",7.6897,7.7603,7.6662,7.7603,186200.0],["1993-11-17",7.7838,7.8778,7.7603,7.8543,289200.0],["1993-11-18",7.8543,7.8543,7.7367,7.8543,444800.0],["1993-11-19",7.8543,8.0424,7.8073,8.0424,546000.0],["1993-11-22",8.0189,8.0424,7.9249,7.9954,675800.0],["1993-11-23",7.9954,8.0189,7.8073,7.8073,371400.0],["1993-11-24",7.8308,7.9249,7.7367,7.8778,302000.0],["1993-11-26",7.9249,7.9719,7.9249,7.9484,73000.0],["1993-11-29",7.9719,7.9954,7.8778,7.9484,275800.0],["1993-11-30",7.9719,7.9954,7.8778,7.9954,585200.0],["1993-12-01",8.0424,8.0424,7.7838,7.8308,372200.0],["1993-12-02",7.9249,7.9484,7.8543,7.9484,277200.0],["1993-12-03",7.9484,7.9484,7.8778,7.9249,240200.0],["1993-12-06",7.9249,7.9954,7.9013,7.9719,230600.0],["1993-12-07",7.9719,8.1365,7.9249,8.0895,460800.0],["1993-12-08",8.113,8.113,7.9954,8.0189,234400.0],["1993-12-09",8.0895,8.1365,7.8543,7.8778,383800.0],["1993-12-10",7.9484,8.066,7.8543,8.066,342200.0],["1993-12-13",8.066,8.066,7.9013,7.9719,243200.0],["1993-12-14",7.9719,8.0189,7.8543,7.8778,246000.0],["1993-12-15",7.8543,7.9013,7.8308,7.8778,348800.0],["1993-12-16",7.9719,8.0189,7.9249,7.9954,341800.0],["1993-12-17",7.9954,7.9954,7.9249,7.9249,663800.0],["1993-12-20",7.9484,7.9954,7.9249,7.9484,416000.0],["1993-12-21",7.9484,8.0189,7.9013,7.9719,392200.0],["1993-12-22",7.9719,7.9954,7.9249,7.9954,471600.0],["1993-12-23",7.9484,7.9954,7.9013,7.9013,508800.0],["1993-12-27",7.9013,7.9249,7.8778,7.9249,206400.0],["1993-12-28",7.8778,7.9249,7.8543,7.8778,173600.0],["1993-12-29",7.8308,7.8543,7.7838,7.8308,167800.0],["1993-12-30",7.8073,7.8308,7.7838,7.8073,262000.0],["1993-12-31",7.7838,7.8778,7.7132,7.7132,360400.0],["1994-01-03",7.6952,7.7189,7.5768,7.5768,459800.0],["1994-01-04",7.5768,7.5768,7.5058,7.5768,339600.0],["1994-01-05",7.6005,7.6715,7.5058,7.6715,566400.0],["1994-01-06",7.6715,7.6952,7.6005,7.6005,468600.0],["1994-01-07",7.6005,7.7899,7.6005,7.7899,232400.0],["1994-01-10",7.7899,7.861,7.6952,7.861,334200.0],["1994-01-11",7.8373,7.8373,7.7899,7.8373,187000.0],["1994-01-12",7.861,7.861,7.7426,7.8136,536200.0],["1994-01-13",7.7663,7.7663,7.5295,7.5768,247000.0],["1994-01-14",7.5768,7.6242,7.5532,7.6242,234600.0],["1994-01-17",7.6479,7.6479,7.5058,7.5058,161200.0],["1994-01-18",7.5295,7.6005,7.4584,7.5295,290800.0],["1994-01-19",7.5768,7.5768,7.4585,7.5058,201200.0],["1994-01-20",7.4584,7.5768,7.4348,7.5532,302200.0],["1994-01-21",7.5058,7.5058,7.3874,7.3874,682200.0],["1994-01-24",7.3637,7.3874,7.2454,7.3164,269400.0],["1994-01-25",7.3164,7.3874,7.2453,7.3637,459400.0],["1994-01-26",7.3874,7.4821,7.3401,7.4584,174200.0],["1994-01-27",7.5058,7.5058,7.4584,7.4821,243000.0],["1994-01-28",7.4821,7.4821,7.269,7.3637,337600.0],["1994-01-31",7.4111,7.4584,7.2927,7.3401,366000.0],["1994-02-01",7.3637,7.3637,7.2927,7.2927,156400.0],["1994-02-02",7.3401,7.4111,7.2217,7.269,358600.0],["1994-02-03",7.2453,7.269,7.127,7.2217,332800.0],["1994-02-04",7.2217,7.2217,7.1506,7.1506,550800.0],["1994-02-07",7.1506,7.198,7.127,7.1506,336400.0],["1994-02-08",7.198,7.198,7.1506,7.1506,262000.0],["1994-02-09",7.1506,7.1743,7.0323,7.0796,514200.0],["1994-02-10",7.127,7.1506,7.127,7.127,324800.0],["1994-02-11",7.1743,7.4111,7.127,7.4111,395400.0],["1994-02-14",7.3637,7.3637,7.3164,7.3401,502000.0],["1994-02-15",7.3637,7.5532,7.3401,7.5532,585200.0],["1994-02-16",7.5532,7.7663,7.5532,7.7189,584000.0],["1994-02-17",7.7189,7.7189,7.5532,7.6242,423400.0],["1994-02-18",7.6242,7.6715,7.5295,7.5768,329800.0],["1994-02-22",7.5768,7.8136,7.5532,7.7899,554000.0],["1994-02-23",7.8136,7.8136,7.6952,7.7189,477200.0],["1994-02-24",7.7426,7.7426,7.6242,7.6952,414400.0],["1994-02-25",7.7426,7.7899,7.6952,7.7426,649600.0],["1994-02-28",7.8136,7.9794,7.7899,7.9794,573400.0],["1994-03-01",7.9083,7.9083,7.6952,7.7189,778600.0],["1994-03-02",7.6952,7.8373,7.6952,7.8373,440000.0],["1994-03-03",7.8136,7.8373,7.6005,7.6479,477800.0],["1994-03-04",7.6715,7.6715,7.5532,7.5768,770600.0],["1994-03-07",7.6005,7.6005,7.5058,7.5058,157400.0],["1994-03-08",7.4585,7.5058,7.4585,7.5058,237200.0],["1994-03-09",7.5295,7.6479,7.5058,7.6479,295600.0],["1994-03-10",7.6715,7.6715,7.5295,7.6242,237000.0],["1994-03-11",7.6242,7.6952,7.5532,7.6952,268600.0],["1994-03-14",7.6952,7.8846,7.6715,7.7189,346600.0],["1994-03-15",7.6952,7.7189,7.6005,7.6005,186600.0],["1994-03-16",7.5532,7.5532,7.5058,7.5295,289800.0],["1994-03-17",7.5532,7.6715,7.5058,7.6242,267200.0],["1994-03-18",7.6715,7.6952,7.5295,7.6715,1127800.0],["1994-03-21",7.6242,7.6479,7.5532,7.5532,316800.0],["1994-03-22",7.5768,7.7189,7.5532,7.5768,328200.0],["1994-03-23",7.5532,7.5768,7.4584,7.4584,552600.0],["1994-03-24",7.3874,7.4111,7.269,7.2927,710400.0],["1994-03-25",7.2927,7.3637,7.2454,7.2454,916800.0],["1994-03-28",7.2927,7.6242,7.269,7.5768,509000.0],["1994-03-29",7.5058,7.6242,7.5058,7.6005,302400.0],["1994-03-30",7.5058,7.6005,7.4821,7.5768,515000.0],["1994-03-31",7.5322,7.5797,7.2946,7.5797,604600.0],["1994-04-04",7.3896,7.4846,7.3183,7.3421,282600.0],["1994-04-05",7.3421,7.4134,7.3421,7.3658,339000.0],["1994-04-06",7.3421,7.4609,7.3302,7.4134,309800.0],["1994-04-07",7.3896,7.5559,7.3896,7.5084,316400.0],["1994-04-08",7.4609,7.5559,7.3896,7.5559,393000.0],["1994-04-11",7.5559,7.6747,7.5322,7.6747,348000.0],["1994-04-12",7.6747,7.7223,7.6034,7.6034,294000.0],["1994-04-13",7.6035,7.6747,7.5559,7.6747,170800.0],["1994-04-14",7.6747,7.6985,7.6034,7.6272,219600.0],["1994-04-15",7.6034,7.651,7.5559,7.5559,346400.0],["1994-04-18",7.5559,7.5559,7.4134,7.4134,191600.0],["1994-04-19",7.4134,7.651,7.3421,7.5797,372200.0],["1994-04-20",7.5322,7.5559,7.4134,7.5559,411800.0],["1994-04-21",7.5797,7.6747,7.5559,7.6034,264400.0],["1994-04-22",7.651,7.651,7.5322,7.6034,230400.0],["1994-04-25",7.5559,7.6034,7.5084,7.5797,357600.0],["1994-04-26",7.5797,7.6034,7.5084,7.6034,281400.0],["1994-04-28",7.5559,7.5559,7.3896,7.3896,304600.0],["1994-04-29",7.4134,7.5797,7.3896,7.4609,430000.0],["1994-05-02",7.4134,7.4134,7.2708,7.2946,326000.0],["1994-05-03",7.3896,7.4846,7.3183,7.4846,489800.0],["1994-05-04",7.4846,7.4846,7.2233,7.2233,415600.0],["1994-05-05",7.0332,7.1045,6.9857,7.1045,1075200.0],["1994-05-06",7.1282,7.2708,7.1045,7.2708,711400.0],["1994-05-09",7.2233,7.247,7.0807,7.1045,162400.0],["1994-05-10",7.1758,7.2708,7.1282,7.2233,281400.0],["1994-05-11",7.0332,7.152,7.0332,7.1045,433200.0],["1994-05-12",7.152,7.1995,7.057,7.0807,300600.0],["1994-05-13",7.1045,7.1045,7.0094,7.0807,222600.0],["1994-05-16",7.0807,7.1758,7.0569,7.1282,210200.0],["1994-05-17",7.0807,7.3183,7.0807,7.2708,203800.0],["1994-05-18",7.1758,7.1995,6.9857,7.1282,1345000.0],["1994-05-19",7.1282,7.1282,7.057,7.0807,310000.0],["1994-05-20",7.1045,7.1045,6.9857,6.9857,529000.0],["1994-05-23",7.3658,7.3658,7.152,7.152,1032000.0],["1994-05-24",7.152,7.152,7.0569,7.1282,514800.0],["1994-05-25",7.1045,7.1045,7.0094,7.0807,395400.0],["1994-05-26",7.0332,7.152,7.0332,7.1282,566200.0],["1994-05-27",7.1045,7.1045,7.0332,7.057,244000.0],["1994-05-31",7.0332,7.1045,7.0094,7.0094,190400.0],["1994-06-01",6.9857,7.057,6.8906,7.0332,538400.0],["1994-06-02",7.057,7.1282,7.0332,7.1045,268400.0],["1994-06-03",7.1045,7.3183,7.0332,7.3183,442200.0],["1994-06-06",7.3421,7.3421,7.1282,7.1282,388800.0],["1994-06-07",7.1282,7.2233,7.0569,7.1758,265200.0],["1994-06-08",7.1995,7.247,7.0332,7.1045,515600.0],["1994-06-09",7.1045,7.1282,7.0332,7.1045,474600.0],["1994-06-10",7.1045,7.1045,7.0332,7.0332,297000.0],["1994-06-13",7.0332,7.057,6.9857,6.9857,319000.0],["1994-06-14",7.0332,7.057,7.0094,7.0332,432000.0],["1994-06-15",7.0332,7.0332,6.9381,6.9381,259000.0],["1994-06-16",6.9382,6.9857,6.9144,6.9857,410000.0],["1994-06-17",7.0094,7.0807,6.9619,6.9619,1010400.0],["1994-06-20",6.9381,7.0094,6.9144,6.9144,865000.0],["1994-06-21",6.9857,7.0094,6.8906,6.9381,347000.0],["1994-06-22",6.9381,6.9381,6.8431,6.8669,508200.0],["1994-06-23",6.8431,6.8669,6.7243,6.7956,626800.0],["1994-06-24",6.8431,6.8431,6.5342,6.558,1125600.0],["1994-06-27",6.5342,6.7005,6.5105,6.6055,688600.0],["1994-06-28",6.653,6.7005,6.6055,6.6293,470000.0],["1994-06-29",6.6293,6.7005,6.6293,6.6293,1276400.0],["1994-06-30",6.659,6.7069,6.5871,6.5871,1173000.0],["1994-07-01",6.6111,6.659,6.5871,6.659,466800.0],["1994-07-05",6.8027,6.8506,6.7787,6.8027,493200.0],["1994-07-06",6.7548,6.8985,6.7548,6.7787,435400.0],["1994-07-07",6.8027,6.8745,6.7787,6.8027,359000.0],["1994-07-08",6.7548,6.8745,6.7548,6.8506,585000.0],["1994-07-11",6.8985,6.8985,6.8027,6.8266,365600.0],["1994-07-12",6.8266,6.8506,6.8027,6.8027,305600.0],["1994-07-13",6.8266,6.8745,6.8027,6.8027,386000.0],["1994-07-14",6.8266,6.8985,6.8027,6.8745,238200.0],["1994-07-15",6.8745,6.8985,6.8266,6.8506,312600.0],["1994-07-18",6.8745,6.9464,6.8506,6.9224,360000.0],["1994-07-19",6.8745,7.0901,6.8745,7.0183,747800.0],["1994-07-20",7.0662,7.0662,7.0422,7.0422,335600.0],["1994-07-21",7.0662,7.0901,7.0422,7.0901,431200.0],["1994-07-22",7.0662,7.0901,7.0422,7.0422,326800.0],["1994-07-25",7.0422,7.0901,7.0422,7.0901,315200.0],["1994-07-26",7.0662,7.162,7.0662,7.162,264800.0],["1994-07-27",7.138,7.138,7.0422,7.0901,533000.0],["1994-07-28",7.0901,7.1859,7.0901,7.1141,230600.0],["1994-07-29",7.1141,7.2099,7.0901,7.0901,298400.0],["1994-08-01",7.1141,7.2338,7.0901,7.2099,168600.0],["1994-08-02",7.2817,7.3296,7.2338,7.2338,487200.0],["1994-08-03",7.1859,7.2338,7.1859,7.2099,185000.0],["1994-08-04",7.2099,7.2338,7.1859,7.2099,184800.0],["1994-08-05",7.162,7.1859,7.138,7.138,143400.0],["1994-08-08",7.1859,7.1859,7.0901,7.1859,155000.0],["1994-08-09",7.138,7.2099,7.0901,7.1859,291400.0],["1994-08-10",7.2338,7.2817,7.138,7.2338,357200.0],["1994-08-11",7.2817,7.2817,7.2099,7.2817,386800.0],["1994-08-12",7.2817,7.5692,7.2338,7.4973,951200.0],["1994-08-15",7.5452,7.5452,7.4255,7.4734,935400.0],["1994-08-16",7.4494,7.4973,7.3776,7.4734,487800.0],["1994-08-17",7.5213,7.5692,7.4973,7.5213,631400.0],["1994-08-18",7.4734,7.6171,7.4015,7.5452,766600.0],["1994-08-19",7.5931,7.6171,7.5213,7.6171,633400.0],["1994-08-22",7.5931,7.641,7.5931,7.6171,232400.0],["1994-08-23",7.5931,7.7368,7.5931,7.6171,484400.0],["1994-08-24",7.5452,7.6171,7.4973,7.5931,280000.0],["1994-08-25",7.5452,7.5931,7.5213,7.5213,308800.0],["1994-08-26",7.6171,7.665,7.5931,7.6171,259600.0],["1994-08-29",7.641,7.665,7.4734,7.4973,360600.0],["1994-08-30",7.4973,7.4973,7.3296,7.4255,340600.0],["1994-08-31",7.4015,7.4255,7.3536,7.4255,350400.0],["1994-09-01",7.4494,7.4494,7.3057,7.4255,219800.0],["1994-09-02",7.4494,7.4494,7.3536,7.3775,193400.0],["1994-09-06",7.3776,7.4255,7.3296,7.4015,134400.0],["1994-09-07",7.4015,7.641,7.3536,7.5931,989800.0],["1994-09-08",7.641,7.641,7.4494,7.4494,279800.0],["1994-09-09",7.4255,7.4255,7.3296,7.3775,539000.0],["1994-09-12",7.4255,7.4255,7.3296,7.3296,379600.0],["1994-09-13",7.3536,7.4015,7.3296,7.3775,345200.0],["1994-09-14",7.3776,7.4255,7.3296,7.4255,198400.0],["1994-09-15",7.3776,7.4494,7.3776,7.4255,292800.0],["1994-09-16",7.4015,7.4255,7.3296,7.3296,825200.0],["1994-09-19",7.3776,7.4015,7.3536,7.3536,306400.0],["1994-09-20",7.3776,7.3776,7.3057,7.3536,310600.0],["1994-09-21",7.3296,7.4494,7.3296,7.3775,422200.0],["1994-09-22",7.3296,7.4494,7.3296,7.3775,298200.0],["1994-09-23",7.3776,7.4015,7.2578,7.3296,353400.0],["1994-09-26",7.3536,7.4015,7.3057,7.4015,136600.0],["1994-09-27",7.4255,7.4255,7.3057,7.3296,836400.0],["1994-09-28",7.3776,7.5931,7.3536,7.5931,422800.0],["1994-09-29",7.5692,7.6171,7.5692,7.5692,494800.0],["1994-09-30",7.6232,7.6956,7.5991,7.6232,623800.0],["1994-10-03",7.5991,7.6715,7.5991,7.6473,273800.0],["1994-10-04",7.6232,7.6473,7.382,7.4302,443800.0],["1994-10-05",7.4061,7.4302,7.3337,7.3579,356800.0],["1994-10-06",7.4061,7.4543,7.3579,7.382,259600.0],["1994-10-07",7.382,7.5267,7.382,7.5267,276800.0],["1994-10-10",7.5508,7.575,7.4785,7.5026,181200.0],["1994-10-11",7.4785,7.6715,7.4785,7.6473,299800.0],["1994-10-12",7.6473,7.6715,7.5991,7.6473,255400.0],["1994-10-13",7.6956,7.7197,7.575,7.5991,267400.0],["1994-10-14",7.5508,7.6232,7.5026,7.6232,194200.0],["1994-10-17",7.6473,7.7921,7.6232,7.768,276400.0],["1994-10-18",7.7197,7.7197,7.6956,7.6956,250400.0],["1994-10-19",7.7438,7.8645,7.6715,7.8403,416200.0],["1994-10-20",7.8162,7.8403,7.7921,7.8403,248600.0],["1994-10-21",7.8403,7.8403,7.8162,7.8162,186600.0],["1994-10-24",7.8162,7.8886,7.8162,7.8403,293600.0],["1994-10-25",7.8162,7.9368,7.7921,7.9127,314200.0],["1994-10-26",7.9368,7.9368,7.8886,7.8886,202800.0],["1994-10-27",7.9127,7.9127,7.7921,7.7921,331000.0],["1994-10-28",7.8403,7.961,7.8403,7.9368,606400.0],["1994-10-31",7.9851,7.9851,7.9368,7.961,525400.0],["1994-11-01",7.9368,7.961,7.9127,7.9368,347600.0],["1994-11-02",7.9127,8.0092,7.8886,7.9368,445400.0],["1994-11-03",7.9609,8.0574,7.9609,8.0333,376600.0],["1994-11-04",8.0816,8.0816,7.9368,7.9368,520200.0],["1994-11-07",7.9127,7.9368,7.8403,7.9127,602000.0],["1994-11-08",7.961,8.1781,7.8886,8.1781,782600.0],["1994-11-09",8.1781,8.1781,7.961,8.1298,1094000.0],["1994-11-10",8.1781,8.2504,8.0816,8.1298,503200.0],["1994-11-11",8.0816,8.2746,8.0816,8.2746,529600.0],["1994-11-14",8.2987,8.4676,8.2746,8.4676,633400.0],["1994-11-15",8.4434,8.5399,8.3711,8.3711,1287200.0],["1994-11-16",8.3711,8.5399,8.3711,8.5399,606600.0],["1994-11-17",8.5641,8.8294,8.4917,8.7812,1020400.0],["1994-11-18",8.8777,8.8777,8.8053,8.8053,962200.0],["1994-11-21",8.7812,8.8053,8.5882,8.6605,722200.0],["1994-11-22",8.5882,8.6123,8.4676,8.4676,461600.0],["1994-11-23",8.4193,8.4917,8.3952,8.4676,810000.0],["1994-11-25",8.4434,8.4676,8.4193,8.4434,148000.0],["1994-11-28",8.3711,8.5399,8.3711,8.4434,564400.0],["1994-11-29",8.3711,8.4193,8.2504,8.2504,642000.0],["1994-11-30",8.3469,8.3711,8.2746,8.2987,704200.0],["1994-12-01",8.2746,8.2987,8.1298,8.1539,580200.0],["1994-12-02",8.1057,8.1901,8.0574,8.1057,455000.0],["1994-12-05",8.1781,8.2263,8.0575,8.0575,490600.0],["1994-12-06",8.0333,8.1781,7.961,8.1298,411600.0],["1994-12-07",8.0816,8.2022,8.0816,8.1781,343600.0],["1994-12-08",8.1298,8.2987,8.1298,8.2022,612400.0],["1994-12-09",8.1781,8.2263,8.1539,8.2022,535800.0],["1994-12-12",8.1781,8.2504,8.1781,8.2022,512600.0],["1994-12-13",8.2022,8.2504,8.1781,8.2022,762200.0],["1994-12-14",8.2022,8.4193,8.1901,8.4193,656400.0],["1994-12-15",8.3469,8.3711,8.2504,8.2504,630600.0],["1994-12-16",8.3469,8.4676,8.2746,8.3711,1690200.0],["1994-12-19",8.3228,8.4917,8.3228,8.4917,330600.0],["1994-12-20",8.4676,8.6364,8.4434,8.5882,288000.0],["1994-12-21",8.5399,8.6364,8.5158,8.5399,382400.0],["1994-12-22",8.5882,8.6847,8.4917,8.4917,935400.0],["1994-12-23",8.5399,8.5882,8.4676,8.4917,198600.0],["1994-12-27",8.4917,8.5882,8.4676,8.5882,511600.0],["1994-12-28",8.5399,8.5882,8.5399,8.5882,1137400.0],["1994-12-29",8.6364,8.6605,8.564,8.564,239800.0],["1994-12-30",8.6243,8.6243,8.5514,8.5514,426400.0],["1995-01-03",8.5028,8.6729,8.5028,8.6,583800.0],["1995-01-04",8.5514,8.6,8.5514,8.6,409600.0],["1995-01-05",8.6,8.6243,8.5271,8.5757,473400.0],["1995-01-06",8.5514,8.5757,8.4542,8.4542,366600.0],["1995-01-09",8.4542,8.5271,8.43,8.43,720200.0],["1995-01-10",8.4057,8.4299,8.3085,8.3571,687800.0],["1995-01-11",8.3328,8.3571,8.2599,8.2842,354600.0],["1995-01-12",8.2356,8.2842,8.2356,8.2599,250800.0],["1995-01-13",8.3085,8.3814,8.2842,8.3814,305800.0],["1995-01-16",8.3328,8.3814,8.2356,8.2356,347400.0],["1995-01-17",8.187,8.3571,8.1627,8.3328,467800.0],["1995-01-18",8.3085,8.3328,8.1384,8.2599,444200.0],["1995-01-19",8.2113,8.2356,8.1627,8.187,230400.0],["1995-01-20",8.187,8.187,7.9927,8.017,314200.0],["1995-01-23",7.9684,8.0898,7.9684,8.0898,266000.0],["1995-01-24",8.0898,8.1384,8.0413,8.0655,216600.0],["1995-01-25",8.017,8.2113,7.9927,8.1384,395000.0],["1995-01-26",8.0898,8.2113,8.0413,8.1627,256800.0],["1995-01-27",8.187,8.2599,8.1141,8.2356,309800.0],["1995-01-30",8.2599,8.3085,8.2356,8.2842,387200.0],["1995-01-31",8.2842,8.4785,8.2842,8.4057,510200.0],["1995-02-01",8.4057,8.4785,8.2356,8.2842,492000.0],["1995-02-02",8.3085,8.3814,8.2356,8.3085,348200.0],["1995-02-03",8.4542,8.4785,8.3814,8.4542,311800.0],["1995-02-06",8.4785,8.6243,8.4785,8.6243,452400.0],["1995-02-07",8.6,8.7215,8.5757,8.7215,412400.0],["1995-02-08",8.7215,8.7458,8.6972,8.7215,318000.0],["1995-02-09",8.6972,8.7215,8.6486,8.6972,665000.0],["1995-02-10",8.7458,8.7458,8.6729,8.7215,437000.0],["1995-02-13",8.7458,8.7701,8.6729,8.6972,465000.0],["1995-02-14",8.7215,8.7458,8.6243,8.7458,311800.0],["1995-02-15",8.6972,8.7215,8.6486,8.6729,673200.0],["1995-02-16",8.6729,8.6729,8.5514,8.6243,282400.0],["1995-02-17",8.6729,8.7701,8.6486,8.7701,448200.0],["1995-02-21",8.6486,8.7944,8.6486,8.7944,424200.0],["1995-02-22",8.7701,8.8794,8.7701,8.8429,462600.0],["1995-02-23",8.8672,8.8915,8.8187,8.8672,402600.0],["1995-02-24",8.8429,9.013,8.8429,8.9644,732800.0],["1995-02-27",8.9644,8.9887,8.8187,8.8187,303800.0],["1995-02-28",8.8672,8.8915,8.8187,8.8187,326200.0],["1995-03-01",8.843,8.9401,8.7944,8.8672,465400.0],["1995-03-02",8.8672,8.9401,8.8672,8.9158,270000.0],["1995-03-03",8.8915,9.013,8.8915,8.9644,316400.0],["1995-03-06",8.9401,9.0373,8.8672,9.013,474000.0],["1995-03-07",9.013,9.013,8.7458,8.8672,460000.0],["1995-03-08",8.9158,9.013,8.8672,8.9887,301200.0],["1995-03-09",8.9887,9.013,8.8429,8.8429,328800.0],["1995-03-10",8.8915,9.0859,8.8672,9.0373,387400.0],["1995-03-13",9.0616,9.1345,9.013,9.0616,335000.0],["1995-03-14",9.0859,9.4989,9.0859,9.4989,896800.0],["1995-03-15",9.4017,9.4017,9.2559,9.3531,614600.0],["1995-03-16",9.4017,9.6932,9.4017,9.6446,518600.0],["1995-03-17",9.6932,9.8633,9.6932,9.8147,1565400.0],["1995-03-20",9.7904,9.839,9.6932,9.7418,513200.0],["1995-03-21",9.6932,9.6932,9.5718,9.6446,697000.0],["1995-03-22",9.5961,9.6204,9.5475,9.6204,515200.0],["1995-03-23",9.5232,9.5718,9.426,9.426,1190000.0],["1995-03-24",9.4746,9.6932,9.426,9.6446,782400.0],["1995-03-27",9.6932,9.7904,9.6689,9.7904,398800.0],["1995-03-28",9.7661,9.8147,9.6932,9.7175,339600.0],["1995-03-29",9.6689,9.839,9.6446,9.7175,705600.0],["1995-03-30",9.6446,9.7175,9.6446,9.6689,473800.0],["1995-03-31",9.5718,9.5718,9.4017,9.4017,419000.0],["1995-04-03",9.389,9.389,9.3401,9.3645,489000.0],["1995-04-04",9.4134,9.4134,9.3401,9.389,474600.0],["1995-04-05",9.3645,9.3645,9.1934,9.3156,546800.0],["1995-04-06",9.3156,9.3401,9.2667,9.2667,469200.0],["1995-04-07",9.3156,9.3401,9.2423,9.3401,517200.0],["1995-04-10",9.2912,9.4868,9.2423,9.4379,212600.0],["1995-04-11",9.4868,9.5357,9.4623,9.4868,588600.0],["1995-04-12",9.4868,9.5601,9.4868,9.5601,262000.0],["1995-04-13",9.6091,9.7069,9.5846,9.7069,377000.0],["1995-04-17",9.7313,9.7313,9.5112,9.5846,460800.0],["1995-04-18",9.609,9.609,9.4623,9.4868,370000.0],["1995-04-19",9.5357,9.7313,9.4868,9.6824,592200.0],["1995-04-20",9.6824,9.7802,9.6335,9.7313,375000.0],["1995-04-21",9.7313,9.7802,9.6335,9.7313,500800.0],["1995-04-24",9.7557,9.9758,9.7313,9.9514,411600.0],["1995-04-25",9.8291,9.9025,9.7068,9.8535,352600.0],["1995-04-26",9.8536,9.9269,9.7802,9.9025,170800.0],["1995-04-27",9.8291,9.9514,9.8046,9.9514,281600.0],["1995-04-28",9.9514,10.0247,9.7802,10.0247,522000.0],["1995-05-01",9.9758,9.9758,9.7802,9.7802,792400.0],["1995-05-02",9.8047,9.8291,9.7313,9.8047,480800.0],["1995-05-03",9.8291,9.9269,9.8291,9.9269,345400.0],["1995-05-04",9.9758,9.9758,9.8291,9.8535,591600.0],["1995-05-05",9.878,9.878,9.7069,9.7069,508200.0],["1995-05-08",9.6824,9.878,9.6824,9.8535,215200.0],["1995-05-09",9.8536,9.8536,9.7558,9.8047,366800.0],["1995-05-10",9.7802,9.7802,9.6824,9.7313,179200.0],["1995-05-11",9.7557,9.7557,9.6335,9.7313,243400.0],["1995-05-12",9.6824,9.7802,9.6824,9.7802,239800.0],["1995-05-15",9.7802,9.8047,9.6579,9.6824,214000.0],["1995-05-16",9.7068,9.7313,9.5601,9.5601,223000.0],["1995-05-17",9.5357,9.5601,9.2667,9.3401,913000.0],["1995-05-18",9.2912,9.3156,9.2423,9.2667,666000.0],["1995-05-19",9.2667,9.2912,9.1445,9.1934,684200.0],["1995-05-22",9.2423,9.4379,9.1934,9.4379,492000.0],["1995-05-23",9.4623,9.5112,9.3156,9.389,337600.0],["1995-05-24",9.389,9.389,9.3401,9.3645,555200.0],["1995-05-25",9.3156,9.3645,9.2912,9.3156,395000.0],["1995-05-26",9.2912,9.3401,9.1934,9.2667,291200.0],["1995-05-30",9.2912,9.3401,9.2178,9.2423,404800.0],["1995-05-31",9.2912,9.609,9.2667,9.609,548000.0],["1995-06-01",9.5846,9.5846,9.4379,9.4623,567600.0],["1995-06-02",9.4623,9.5112,9.3645,9.389,471600.0],["1995-06-05",9.389,9.4379,9.3156,9.4379,474200.0],["1995-06-06",9.4623,9.5357,9.4623,9.5112,352000.0],["1995-06-07",9.4623,9.4623,9.389,9.4623,178000.0],["1995-06-08",9.4379,9.4868,9.389,9.389,153200.0],["1995-06-09",9.3645,9.3645,9.1934,9.1934,374000.0],["1995-06-12",9.2178,9.2912,9.1934,9.2912,346600.0],["1995-06-13",9.2912,9.389,9.2667,9.3645,350000.0],["1995-06-14",9.389,9.4623,9.3645,9.4623,426600.0],["1995-06-15",9.4379,9.4623,9.389,9.4134,201600.0],["1995-06-16",9.4623,9.609,9.4379,9.5846,1058000.0],["1995-06-19",9.6335,9.6579,9.609,9.609,325000.0],["1995-06-20",9.6335,9.6824,9.5846,9.6335,350200.0],["1995-06-21",9.6335,9.6335,9.5846,9.609,199600.0],["1995-06-22",9.609,9.6579,9.5846,9.6335,576200.0],["1995-06-23",9.6335,9.6579,9.5357,9.5601,495200.0],["1995-06-26",9.5601,9.609,9.5601,9.5601,331600.0],["1995-06-27",9.5601,9.7068,9.5601,9.5846,236800.0],["1995-06-28",9.609,9.7557,9.5846,9.6579,292800.0],["1995-06-29",9.6824,9.6824,9.5846,9.5846,281400.0],["1995-06-30",9.6335,9.6824,9.5846,9.5846,251000.0],["1995-07-03",9.5846,9.6335,9.5601,9.609,127200.0],["1995-07-05",9.6209,9.6701,9.547,9.5716,223000.0],["1995-07-06",9.6209,9.7439,9.5962,9.7439,525400.0],["1995-07-07",9.7193,9.7193,9.3748,9.3748,499000.0],["1995-07-10",9.3748,9.3748,8.9811,9.0549,863600.0],["1995-07-11",9.0795,9.301,9.0549,9.301,700200.0],["1995-07-12",9.2518,9.424,9.2518,9.3994,474800.0],["1995-07-13",9.3502,9.3748,9.301,9.3256,481600.0],["1995-07-14",9.2272,9.2518,9.1533,9.2272,308000.0],["1995-07-17",9.2026,9.3748,9.2026,9.3502,351400.0],["1995-07-18",9.301,9.301,9.2026,9.2518,230800.0],["1995-07-19",9.2764,9.3256,9.1041,9.1779,438200.0],["1995-07-20",9.2026,9.2518,9.1533,9.2026,239400.0],["1995-07-21",9.2026,9.2149,9.0795,9.1779,426400.0],["1995-07-24",9.1533,9.2272,9.1533,9.1779,244400.0],["1995-07-25",9.178,9.3502,9.1533,9.301,287800.0],["1995-07-26",9.3256,9.547,9.2518,9.4978,706200.0],["1995-07-27",9.5224,9.5716,9.3502,9.3748,244400.0],["1995-07-28",9.3256,9.3502,9.2026,9.2026,415800.0],["1995-07-31",9.2518,9.2518,9.1533,9.2026,354800.0],["1995-08-01",9.2518,9.2518,9.1779,9.1779,407600.0],["1995-08-02",9.1533,9.2518,9.1287,9.1533,727200.0],["1995-08-03",9.1287,9.1533,9.0549,9.1041,405600.0],["1995-08-04",9.0795,9.1287,9.0303,9.0549,376400.0],["1995-08-07",9.0549,9.1287,9.0057,9.1287,405600.0],["1995-08-08",9.2272,9.2764,9.1533,9.2026,613000.0],["1995-08-09",9.2026,9.2026,9.1287,9.1533,240400.0],["1995-08-10",9.1041,9.2272,9.1041,9.1287,393600.0],["1995-08-11",9.0795,9.178,9.0057,9.1287,353400.0],["1995-08-14",9.1287,9.2272,9.1287,9.1779,493000.0],["1995-08-15",9.1287,9.2518,9.1287,9.1779,366400.0],["1995-08-16",9.1533,9.1533,9.1041,9.1287,409600.0],["1995-08-17",9.0549,9.0795,8.9811,9.0057,513000.0],["1995-08-18",9.0549,9.0549,8.9073,9.0057,764600.0],["1995-08-21",9.0549,9.0549,8.9811,9.0303,338200.0],["1995-08-22",8.9811,9.0303,8.8581,8.8827,435000.0],["1995-08-23",8.9073,8.9319,8.8335,8.8581,467800.0],["1995-08-24",8.8335,8.9565,8.8089,8.9319,311600.0],["1995-08-25",8.9811,9.0057,8.9073,8.9811,185400.0],["1995-08-28",8.9565,8.9565,8.8089,8.8581,228800.0],["1995-08-29",8.8581,8.9319,8.8089,8.8827,576200.0],["1995-08-30",8.9319,9.0549,8.9319,8.9811,380400.0],["1995-08-31",8.9811,9.0549,8.9811,9.0057,528400.0],["1995-09-01",9.0057,9.0549,8.9811,9.0303,373600.0],["1995-09-05",9.0303,9.0549,8.8827,9.0303,505000.0],["1995-09-06",9.0057,9.0549,8.9565,9.0303,381200.0],["1995-09-07",8.9811,8.9811,8.7104,8.9073,790400.0],["1995-09-08",9.0303,9.1287,8.9565,9.0303,430400.0],["1995-09-11",9.0795,9.2026,8.9319,8.9319,945600.0],["1995-09-12",8.9565,9.0057,8.8335,9.0057,888600.0],["1995-09-13",8.9565,9.2764,8.9565,9.2518,834000.0],["1995-09-14",9.2518,9.3994,9.2518,9.3502,426000.0],["1995-09-15",9.5963,9.5963,9.4978,9.5224,1171800.0],["1995-09-18",9.547,9.6209,9.4978,9.5716,328600.0],["1995-09-19",9.5716,9.6455,9.5716,9.6455,423800.0],["1995-09-20",9.6701,9.6947,9.6209,9.6701,352400.0],["1995-09-21",9.6947,9.8669,9.6947,9.7439,708200.0],["1995-09-22",9.7439,9.8177,9.7439,9.8177,274200.0],["1995-09-25",9.8177,9.8423,9.7931,9.8177,464600.0],["1995-09-26",9.7931,9.8423,9.7685,9.7931,179600.0],["1995-09-27",9.7931,10.0638,9.7931,10.0638,748800.0],["1995-09-28",10.0146,10.0392,9.9161,9.9653,512000.0],["1995-09-29",9.9653,10.0392,9.8669,9.8915,620400.0],["1995-10-02",9.8915,9.9653,9.8177,9.8915,854400.0],["1995-10-03",9.8915,10.0145,9.8423,9.9899,610200.0],["1995-10-04",10.0392,10.1622,9.9899,10.113,491000.0],["1995-10-05",10.1622,10.1622,9.9899,10.0145,348800.0],["1995-10-06",10.0392,10.113,10.0392,10.0884,445400.0],["1995-10-09",10.0638,10.1622,9.9899,10.1622,547600.0],["1995-10-10",10.113,10.2852,10.113,10.236,634400.0],["1995-10-11",10.1984,10.2974,10.1984,10.2974,440600.0],["1995-10-12",10.2726,10.2974,10.1489,10.1736,442400.0],["1995-10-13",10.2231,10.3716,10.1984,10.2479,506400.0],["1995-10-16",10.2479,10.2726,10.1984,10.1984,463800.0],["1995-10-17",10.2231,10.2479,10.1489,10.2479,282600.0],["1995-10-18",10.2479,10.2479,10.0746,10.0994,1004600.0],["1995-10-19",10.1241,10.3964,10.1241,10.3964,1190400.0],["1995-10-20",10.3964,10.4459,10.2974,10.3964,800400.0],["1995-10-23",10.3469,10.3964,10.2974,10.3469,405200.0],["1995-10-24",10.3964,10.4459,10.2974,10.4212,314400.0],["1995-10-25",10.3964,10.6439,10.3964,10.4954,317400.0],["1995-10-26",10.5944,10.6687,10.4954,10.4954,455000.0],["1995-10-27",10.4954,10.4954,10.2231,10.3964,598400.0],["1995-10-30",10.3964,10.4212,10.3716,10.4212,282800.0],["1995-10-31",10.3964,10.5697,10.3717,10.3717,271200.0],["1995-11-01",10.3716,10.4954,10.2479,10.2974,284000.0],["1995-11-02",10.3469,10.3964,10.1736,10.2726,233000.0],["1995-11-03",10.2479,10.2974,10.1736,10.2231,202800.0],["1995-11-06",10.1736,10.1984,10.1241,10.1736,195000.0],["1995-11-07",10.1736,10.3716,10.1241,10.2974,325000.0],["1995-11-08",10.2974,10.2974,10.1984,10.2974,254000.0],["1995-11-09",10.3469,10.3716,10.1489,10.2479,404200.0],["1995-11-10",10.1984,10.2974,10.1736,10.2974,181200.0],["1995-11-13",10.3469,10.3469,10.1489,10.2974,444400.0],["1995-11-14",10.2726,10.2974,10.1241,10.1489,323600.0],["1995-11-15",10.0994,10.4954,10.0746,10.4954,514000.0],["1995-11-16",10.5449,10.7182,10.5202,10.5202,484800.0],["1995-11-17",10.5202,10.5202,10.4212,10.4954,845000.0],["1995-11-20",10.5449,10.5944,10.4954,10.5449,390000.0],["1995-11-21",10.5944,10.8172,10.5697,10.7677,675600.0],["1995-11-22",10.7677,10.7677,10.4459,10.5944,499400.0],["1995-11-24",10.5697,10.5944,10.5697,10.5697,95600.0],["1995-11-27",10.5944,10.7677,10.5449,10.7429,557000.0],["1995-11-28",10.7677,10.7677,10.6192,10.7429,315200.0],["1995-11-29",10.7182,10.9657,10.6934,10.9162,441200.0],["1995-11-30",10.9657,11.0895,10.941,11.0647,700400.0],["1995-12-01",11.04,11.04,10.9162,11.04,361400.0],["1995-12-04",11.0895,11.2628,11.0152,11.238,513600.0],["1995-12-05",11.0895,11.3618,11.04,11.3618,586400.0],["1995-12-06",11.3123,11.5846,11.3123,11.5846,790400.0],["1995-12-07",11.5103,11.5846,11.436,11.5351,560000.0],["1995-12-08",11.5103,11.7083,11.5103,11.6341,378400.0],["1995-12-11",11.5846,11.7083,11.5598,11.6836,437000.0],["1995-12-12",11.6341,11.8321,11.6093,11.8321,488600.0],["1995-12-13",11.8073,11.8816,11.7331,11.8073,425000.0],["1995-12-14",11.8816,12.1291,11.8816,11.9311,675800.0],["1995-12-15",11.9806,12.1291,11.8321,12.1291,1544200.0],["1995-12-18",11.9064,12.0301,11.8073,11.9806,359000.0],["1995-12-19",11.8816,11.9559,11.7578,11.9311,508400.0],["1995-12-20",11.9559,11.9559,11.4608,11.4608,427800.0],["1995-12-21",11.4855,11.7331,11.4855,11.7331,618800.0],["1995-12-22",11.6836,11.7826,11.6093,11.6836,222800.0],["1995-12-26",11.7331,11.7331,11.6093,11.6836,74200.0],["1995-12-27",11.7083,11.7331,11.6093,11.7083,126200.0],["1995-12-28",11.6588,11.6836,11.6093,11.6341,137200.0],["1995-12-29",11.6341,11.8816,11.6341,11.8816,290000.0],["1996-01-02",11.8321,12.0054,11.7826,11.8568,515200.0],["1996-01-03",11.8321,11.8568,11.7331,11.7826,473400.0],["1996-01-04",11.7826,11.9311,11.5103,11.7083,610000.0],["1996-01-05",11.6588,11.6836,11.5103,11.6341,302800.0],["1996-01-08",11.5846,11.6588,11.5351,11.5598,128800.0],["1996-01-09",11.6093,11.9559,11.5846,11.8228,600800.0],["1996-01-10",11.7764,11.876,11.5772,11.5772,667600.0],["1996-01-11",11.5772,11.9507,11.5523,11.876,873200.0],["1996-01-12",11.9009,11.9756,11.7017,11.876,668400.0],["1996-01-15",11.8262,11.9756,11.7266,11.8262,376400.0],["1996-01-16",11.8262,11.9258,11.7515,11.9258,604400.0],["1996-01-17",11.876,11.9258,11.7764,11.7764,487600.0],["1996-01-18",11.8013,11.876,11.6768,11.876,645600.0],["1996-01-19",11.8262,12.0502,11.8262,12.0004,809600.0],["1996-01-22",11.9507,12.0005,11.8013,11.9009,330400.0],["1996-01-23",11.9009,11.9756,11.8013,11.9009,464400.0],["1996-01-24",11.9507,12.3241,11.9258,12.3241,450600.0],["1996-01-25",12.2992,12.4486,11.9756,12.0254,566800.0],["1996-01-26",11.9507,12.3241,11.9507,12.2992,744800.0],["1996-01-29",12.2494,12.349,12.2245,12.3241,267600.0],["1996-01-30",12.3739,12.6229,12.3739,12.5233,597400.0],["1996-01-31",12.4486,12.6478,12.4486,12.6229,604400.0],["1996-02-01",12.6229,12.6229,12.4735,12.6229,493600.0],["1996-02-02",12.6229,12.6976,12.5233,12.6229,397200.0],["1996-02-05",12.5731,12.598,12.4984,12.5482,483400.0],["1996-02-06",12.5482,12.8719,12.4984,12.847,602800.0],["1996-02-07",12.847,12.8968,12.6727,12.6976,514800.0],["1996-02-08",12.6976,13.1208,12.6727,13.1208,751200.0],["1996-02-09",13.1208,13.4196,13.0461,13.1457,809800.0],["1996-02-12",13.1457,13.2702,13.0212,13.2453,599800.0],["1996-02-13",13.1955,13.3947,12.8719,13.071,563800.0],["1996-02-14",13.071,13.2204,12.9465,12.9963,428000.0],["1996-02-15",12.9217,13.0959,12.8719,13.0959,1189800.0],["1996-02-16",13.0461,13.0959,12.9714,13.071,996000.0],["1996-02-20",12.9714,13.071,12.9466,13.071,1189600.0],["1996-02-21",13.0212,13.1955,13.0212,13.1457,606800.0],["1996-02-22",13.0959,13.2453,12.847,13.1457,717000.0],["1996-02-23",13.1208,13.2453,13.0461,13.2204,623800.0],["1996-02-26",13.1706,13.2453,13.071,13.1457,437200.0],["1996-02-27",13.0959,13.0959,12.7474,12.7972,1001000.0],["1996-02-28",12.7474,12.7972,12.4735,12.4984,1421600.0],["1996-02-29",12.4486,12.4735,12.2743,12.2992,667000.0],["1996-03-01",12.3739,12.3988,12.1498,12.2992,903400.0],["1996-03-04",12.349,12.5482,12.349,12.5233,922000.0],["1996-03-05",12.5482,12.8719,12.5482,12.8221,913600.0],["1996-03-06",12.8719,12.9465,12.7972,12.847,666400.0],["1996-03-07",12.8221,12.9465,12.8221,12.9465,556800.0],["1996-03-08",12.8968,12.8968,12.3988,12.4486,585000.0],["1996-03-11",12.349,12.4984,12.1996,12.4486,570000.0],["1996-03-12",12.3739,12.4486,12.2743,12.4237,477000.0],["1996-03-13",12.3241,12.3739,12.2494,12.3241,529600.0],["1996-03-14",12.3241,12.4984,12.2992,12.4486,468600.0],["1996-03-15",12.4486,12.4984,12.349,12.4486,1069800.0],["1996-03-18",12.5482,12.6727,12.5233,12.6727,904000.0],["1996-03-19",12.7474,12.7972,12.598,12.6976,569600.0],["1996-03-20",12.7225,12.7225,12.4735,12.6727,276600.0],["1996-03-21",12.6976,12.7723,12.6229,12.6976,523000.0],["1996-03-22",12.6478,12.847,12.6478,12.847,377800.0],["1996-03-25",12.8968,12.9963,12.7723,12.7723,353200.0],["1996-03-26",12.7972,12.847,12.6976,12.7225,518800.0],["1996-03-27",12.7474,12.8719,12.349,12.4735,591800.0],["1996-03-28",12.3739,12.4984,12.2743,12.2743,431200.0],["1996-03-29",12.3241,12.3241,12.0254,12.1249,640000.0],["1996-04-01",12.2245,12.598,12.1996,12.5731,512800.0],["1996-04-02",12.598,12.598,12.2743,12.3739,358800.0],["1996-04-03",12.3241,12.4486,12.2494,12.4486,268600.0],["1996-04-04",12.4735,12.4735,12.3241,12.3739,365800.0],["1996-04-08",12.2177,12.2177,11.717,11.8922,776200.0],["1996-04-09",11.9673,11.9924,11.7921,11.9172,504200.0],["1996-04-10",11.8421,11.8421,11.2162,11.4416,755000.0],["1996-04-11",11.5918,11.6418,11.4165,11.6418,1388000.0],["1996-04-12",11.742,12.1175,11.742,11.8922,851800.0],["1996-04-15",11.8922,11.9173,11.8171,11.8421,721800.0],["1996-04-16",11.8421,12.0174,11.8171,11.9172,695000.0],["1996-04-17",11.8672,12.0174,11.7921,11.8171,444800.0],["1996-04-18",11.8171,12.0174,11.742,11.8171,326800.0],["1996-04-19",11.8421,11.9673,11.7921,11.8171,395000.0],["1996-04-22",11.9173,12.0174,11.8421,11.8922,319200.0],["1996-04-23",11.8421,11.8672,11.717,11.8421,401200.0],["1996-04-24",11.8922,11.9924,11.7921,11.8171,420600.0],["1996-04-25",11.767,12.0925,11.742,12.0675,1183600.0],["1996-04-26",12.1175,12.3178,12.0174,12.3178,754800.0],["1996-04-29",12.2928,12.468,12.2928,12.418,472600.0],["1996-04-30",12.3679,12.5181,12.3178,12.5181,404000.0],["1996-05-01",12.468,12.468,12.3429,12.3679,573400.0],["1996-05-02",12.3178,12.3178,12.1426,12.1676,669800.0],["1996-05-03",12.0925,12.1676,12.0675,12.1676,582400.0],["1996-05-06",12.2177,12.2928,12.0424,12.1676,404400.0],["1996-05-07",12.1426,12.1927,12.0424,12.0925,448400.0],["1996-05-08",12.0424,12.2678,11.9173,12.2678,471400.0],["1996-05-09",12.2427,12.3679,12.1926,12.2928,261400.0],["1996-05-10",12.3178,12.5432,12.2177,12.5181,263400.0],["1996-05-13",12.5432,12.7685,12.418,12.6433,377000.0],["1996-05-14",12.5932,12.7434,12.4931,12.6183,315200.0],["1996-05-15",12.5432,12.6433,12.4931,12.5682,327400.0],["1996-05-16",12.5181,12.6683,12.5181,12.5432,358600.0],["1996-05-17",12.6934,12.8937,12.6183,12.8937,527200.0],["1996-05-20",12.9938,13.094,12.9938,13.094,846200.0],["1996-05-21",13.144,13.1691,12.7685,12.9437,375400.0],["1996-05-22",12.9688,13.119,12.7685,13.119,547600.0],["1996-05-23",13.144,13.1941,12.9437,13.0689,303200.0],["1996-05-24",13.0189,13.1941,13.0189,13.144,383800.0],["1996-05-28",13.1941,13.2191,12.9187,13.1691,489000.0],["1996-05-29",13.119,13.144,12.8937,12.9187,359600.0],["1996-05-30",12.8436,13.0189,12.6683,13.0189,503800.0],["1996-05-31",13.0188,13.0439,12.7184,12.9187,473200.0],["1996-06-03",12.8186,12.9938,12.6934,12.9938,399600.0],["1996-06-04",13.0689,13.1941,13.0439,13.1941,206400.0],["1996-06-05",13.1941,13.3944,13.119,13.3944,281200.0],["1996-06-06",13.4194,13.5947,13.4194,13.5446,666400.0],["1996-06-07",13.4695,13.7199,13.3193,13.7199,544400.0],["1996-06-10",13.6948,13.7199,13.5196,13.6698,435200.0],["1996-06-11",13.4695,13.5196,13.119,13.2191,759400.0],["1996-06-12",13.2191,13.2191,12.8186,12.8186,658000.0],["1996-06-13",12.7685,12.8436,12.6934,12.7435,1620400.0],["1996-06-14",12.6683,12.6934,12.443,12.5181,1110200.0],["1996-06-17",12.5432,12.5932,12.3679,12.468,758400.0],["1996-06-18",12.443,12.5181,12.443,12.443,446400.0],["1996-06-19",12.3929,12.7685,12.3178,12.7435,1149600.0],["1996-06-20",12.7434,13.0439,12.7434,13.0439,953000.0],["1996-06-21",13.144,13.2692,13.119,13.2442,1397800.0],["1996-06-24",13.2942,13.4945,13.2191,13.4445,593200.0],["1996-06-25",13.5196,13.845,13.5196,13.7449,871800.0],["1996-06-26",13.7699,13.8951,13.6948,13.845,478600.0],["1996-06-27",13.8951,14.0203,13.795,13.9953,1046200.0],["1996-06-28",13.9953,14.1705,13.9201,14.1204,563400.0],["1996-07-01",13.9702,13.9953,13.795,13.845,645400.0],["1996-07-02",13.845,13.9953,13.795,13.8701,598000.0],["1996-07-03",13.8701,13.8951,13.7199,13.795,391800.0],["1996-07-05",13.6447,13.6447,13.3693,13.3944,236400.0],["1996-07-08",13.3884,13.6148,13.3632,13.4135,447600.0],["1996-07-09",13.4638,13.5142,13.3883,13.4638,238600.0],["1996-07-10",13.5142,13.7658,13.4135,13.7658,299600.0],["1996-07-11",13.7658,13.8917,13.6903,13.8917,509800.0],["1996-07-12",13.791,13.8413,13.6148,13.8162,660400.0],["1996-07-15",13.791,13.8413,13.6903,13.6903,502400.0],["1996-07-16",13.7155,13.7658,13.2122,13.3632,901400.0],["1996-07-17",13.4135,13.4135,13.187,13.3129,367200.0],["1996-07-18",13.2877,13.4135,13.1619,13.2625,709000.0],["1996-07-19",13.3129,13.338,13.036,13.2122,525800.0],["1996-07-22",13.187,13.4135,12.9102,13.3883,451200.0],["1996-07-23",13.3884,13.5393,13.2625,13.4135,1186200.0],["1996-07-24",13.3128,13.4638,13.2877,13.4638,596600.0],["1996-07-25",13.4638,13.5142,13.338,13.4387,317400.0],["1996-07-26",13.4639,13.5394,13.4135,13.489,423600.0],["1996-07-29",13.4639,13.4639,13.2625,13.2877,325600.0],["1996-07-30",13.2877,13.4135,13.2877,13.2877,546000.0],["1996-07-31",13.2625,13.6652,13.2625,13.6652,542800.0],["1996-08-01",13.6149,13.7658,13.5645,13.7658,619200.0],["1996-08-02",13.942,13.9923,13.8413,13.9923,794600.0],["1996-08-05",13.942,14.0427,13.9168,13.9672,472600.0],["1996-08-06",13.942,14.0678,13.8917,14.0678,405400.0],["1996-08-07",14.0678,14.1182,14.0175,14.093,425800.0],["1996-08-08",14.0427,14.1433,14.0175,14.1182,232000.0],["1996-08-09",14.1433,14.1685,14.0427,14.1182,276800.0],["1996-08-12",14.0678,14.1182,13.942,14.1182,256800.0],["1996-08-13",14.0678,14.0678,13.8917,13.9168,177000.0],["1996-08-14",13.9168,14.0427,13.6652,13.7658,496000.0],["1996-08-15",13.7155,13.7155,13.5142,13.6903,651800.0],["1996-08-16",13.7658,13.791,13.7155,13.7658,517200.0],["1996-08-19",13.7658,13.7658,13.6148,13.6903,291400.0],["1996-08-20",13.6903,13.6903,13.5645,13.5645,299200.0],["1996-08-21",13.5393,13.6652,13.489,13.6652,350400.0],["1996-08-22",13.6903,13.791,13.5142,13.7658,213200.0],["1996-08-23",13.7155,13.7155,13.5393,13.5645,283600.0],["1996-08-26",13.5142,13.5645,13.4638,13.5142,215400.0],["1996-08-27",13.5645,13.5897,13.489,13.5897,145200.0],["1996-08-28",13.6148,13.6148,13.4387,13.4638,262400.0],["1996-08-29",13.489,13.489,13.2877,13.338,401800.0],["1996-08-30",13.2877,13.338,13.0864,13.1115,334800.0],["1996-09-03",12.9605,13.2374,12.885,13.2122,429200.0],["1996-09-04",13.489,13.6652,13.4135,13.5897,659200.0],["1996-09-05",13.9168,14.5712,13.9168,14.4705,2785600.0],["1996-09-06",14.4956,14.7473,14.4202,14.7221,2236400.0],["1996-09-09",14.7725,15.1248,14.7473,15.0996,917800.0],["1996-09-10",15.0493,15.4016,14.9486,15.3765,1051800.0],["1996-09-11",15.3261,15.3261,15.1751,15.2506,1500000.0],["1996-09-12",15.3513,15.3765,15.2758,15.2758,1242200.0],["1996-09-13",15.3261,15.3261,15.2506,15.2758,831600.0],["1996-09-16",15.2758,15.4016,15.2506,15.301,1750200.0],["1996-09-17",15.3261,15.5778,15.3261,15.5275,2192600.0],["1996-09-18",15.5023,15.5778,15.4016,15.5275,554000.0],["1996-09-19",15.5023,16.0308,15.5023,16.0308,3405800.0],["1996-09-20",16.0308,16.0308,15.5023,15.6533,1924800.0],["1996-09-23",15.5526,15.8546,15.4268,15.8043,1231600.0],["1996-09-24",15.754,15.7791,15.6281,15.7288,634600.0],["1996-09-25",15.754,15.7791,15.7288,15.7791,578000.0],["1996-09-26",15.7288,15.8295,15.6533,15.7288,1144400.0],["1996-09-27",15.7791,15.8043,15.6785,15.7036,1453000.0],["1996-09-30",15.754,15.754,15.6785,15.7036,861800.0],["1996-10-01",15.6533,15.8295,15.6281,15.7036,988600.0],["1996-10-02",15.7288,15.7791,15.7036,15.754,507200.0],["1996-10-03",15.754,15.8295,15.7288,15.8043,474600.0],["1996-10-04",15.8043,15.8546,15.7036,15.754,8407800.0],["1996-10-07",15.7479,15.849,15.6721,15.7732,1304200.0],["1996-10-08",15.7479,15.7984,15.6973,15.7984,2072600.0],["1996-10-09",15.849,15.9754,15.7985,15.9754,1125800.0],["1996-10-10",15.9501,15.9501,15.6973,15.8743,1963200.0],["1996-10-11",15.9248,16.2535,15.9248,15.9754,1295400.0],["1996-10-14",16.1523,16.304,16.1271,16.2787,906200.0],["1996-10-15",16.3293,16.4809,16.2534,16.3545,1350600.0],["1996-10-16",16.3293,16.3293,16.1776,16.2282,810800.0],["1996-10-17",16.2282,16.3798,16.2282,16.3293,1100200.0],["1996-10-18",16.3546,16.3546,16.2787,16.3293,801400.0],["1996-10-21",16.3546,16.4557,16.2787,16.3798,531200.0],["1996-10-22",16.3798,16.5568,16.3293,16.5315,318000.0],["1996-10-23",16.5315,16.7337,16.4051,16.6832,479400.0],["1996-10-24",16.7084,17.037,16.6832,16.9107,713800.0],["1996-10-25",16.9107,16.9612,16.7084,16.759,424000.0],["1996-10-28",16.759,16.8348,16.4304,16.4557,606400.0],["1996-10-29",16.4557,16.8348,16.4557,16.8095,450000.0],["1996-10-30",16.9107,16.9107,16.759,16.7843,795000.0],["1996-10-31",16.7843,16.9612,16.1776,16.1776,21274600.0],["1996-11-01",16.2282,16.304,16.1776,16.2282,1507600.0],["1996-11-04",16.2282,16.3546,16.1776,16.2534,893200.0],["1996-11-05",16.3798,16.4557,16.3546,16.3798,1087800.0],["1996-11-06",16.3293,16.4304,16.2787,16.2787,1197800.0],["1996-11-07",16.304,16.4557,16.2787,16.4304,897600.0],["1996-11-08",16.3798,16.4557,16.2787,16.4051,387400.0],["1996-11-11",16.3546,16.4557,16.3293,16.3798,183000.0],["1996-11-12",16.4304,16.4809,16.3293,16.3545,435600.0],["1996-11-13",16.4304,16.5315,16.3546,16.4051,8021800.0],["1996-11-14",16.4304,16.5568,16.4304,16.5568,1574000.0],["1996-11-15",16.7337,16.8348,16.582,16.759,2001200.0],["1996-11-18",16.759,16.8095,16.7084,16.759,918600.0],["1996-11-19",16.759,16.759,16.5821,16.6326,499000.0],["1996-11-20",16.6579,16.9107,16.582,16.759,653800.0],["1996-11-21",16.8348,16.8601,16.6579,16.8348,439400.0],["1996-11-22",16.8348,16.8854,16.7337,16.759,649800.0],["1996-11-25",16.759,16.8095,16.7084,16.8095,458600.0],["1996-11-26",16.8601,16.9359,16.759,16.7843,721000.0],["1996-11-27",16.7337,16.8348,16.7337,16.759,436800.0],["1996-11-29",16.7843,16.7843,16.7084,16.7084,131400.0],["1996-12-02",16.6832,16.6832,16.5821,16.6326,461400.0],["1996-12-03",16.582,16.6832,16.3293,16.3545,680000.0],["1996-12-04",16.304,16.4557,16.304,16.4051,432600.0],["1996-12-05",16.3798,16.5062,16.3293,16.4304,444800.0],["1996-12-06",16.3546,16.4051,16.2029,16.3798,458200.0],["1996-12-09",16.3546,16.481,16.3546,16.3798,546000.0],["1996-12-10",16.3798,16.5062,16.3293,16.3798,425600.0],["1996-12-11",16.2787,16.4809,16.1776,16.4557,910800.0],["1996-12-12",16.4557,16.4557,16.2534,16.2534,459200.0],["1996-12-13",16.2029,16.2787,16.0765,16.1271,527000.0],["1996-12-16",16.1523,16.3546,16.0512,16.1776,793600.0],["1996-12-17",16.1271,16.3293,16.1018,16.1776,579800.0],["1996-12-18",16.2029,16.2029,16.1018,16.1271,412000.0],["1996-12-19",16.1776,16.2787,16.1018,16.2787,759200.0],["1996-12-20",16.304,16.3546,16.2534,16.3293,1656600.0],["1996-12-23",16.3798,16.3798,16.2534,16.3545,427000.0],["1996-12-24",16.3293,16.3545,16.3293,16.3545,228600.0],["1996-12-26",16.3546,16.5315,16.304,16.5315,416400.0],["1996-12-27",16.5568,16.5568,16.4557,16.4809,194400.0],["1996-12-30",16.5315,16.7084,16.5062,16.5315,407600.0],["1996-12-31",16.5315,16.6073,16.2282,16.2282,465800.0],["1997-01-02",16.1776,16.1776,15.9248,16.1523,570800.0],["1997-01-03",16.1776,16.4304,16.1271,16.4051,603000.0],["1997-01-06",16.5595,16.6357,16.331,16.3817,720600.0],["1997-01-07",16.3055,16.6357,16.2294,16.6357,490200.0],["1997-01-08",16.6611,16.7373,16.4833,16.5087,364000.0],["1997-01-09",16.5595,16.6357,16.4579,16.5595,391200.0],["1997-01-10",16.4325,16.7373,16.3055,16.6611,657800.0],["1997-01-13",16.6357,16.6357,16.4579,16.4833,557800.0],["1997-01-14",16.5341,16.6611,16.5341,16.5849,519000.0],["1997-01-15",16.6357,16.7119,16.4833,16.5341,900000.0],["1997-01-16",16.4579,16.5849,16.4072,16.4579,649600.0],["1997-01-17",16.4579,16.7627,16.4325,16.7627,805400.0],["1997-01-20",16.8135,16.9405,16.7627,16.9151,400200.0],["1997-01-21",16.8389,17.2453,16.8389,17.0675,847600.0],["1997-01-22",17.0167,17.1183,16.9151,17.0167,496600.0],["1997-01-23",17.0675,17.2453,16.6103,16.6611,938800.0],["1997-01-24",16.6357,16.7119,16.5087,16.6357,517400.0],["1997-01-27",16.6865,16.6865,16.4833,16.5595,410000.0],["1997-01-28",16.7627,16.8135,16.5595,16.5849,524400.0],["1997-01-29",16.6357,16.6357,16.3817,16.5087,949000.0],["1997-01-30",16.5849,16.6103,16.4579,16.5341,703000.0],["1997-01-31",16.5849,16.9151,16.5849,16.8643,1181000.0],["1997-02-03",16.9151,16.9405,16.7627,16.8389,442600.0],["1997-02-04",16.8389,17.0929,16.8135,17.0929,268800.0],["1997-02-05",17.0929,17.1945,16.8135,16.8897,1096000.0],["1997-02-06",16.8643,16.9151,16.5595,16.6611,612600.0],["1997-02-07",16.7119,17.0167,16.6103,16.9151,454000.0],["1997-02-10",17.0675,17.3469,17.0421,17.2707,665000.0],["1997-02-11",17.3215,17.3469,17.0167,17.1437,531400.0],["1997-02-12",17.2707,17.4231,17.1945,17.4231,2195600.0],["1997-02-13",17.4993,17.677,17.4231,17.6009,1332000.0],["1997-02-14",17.6516,17.7024,17.5754,17.7024,720000.0],["1997-02-18",17.804,17.8802,17.6263,17.804,683600.0],["1997-02-19",17.7532,18.058,17.7278,17.9818,1388400.0],["1997-02-20",17.9564,18.2104,17.931,18.0834,1103400.0],["1997-02-21",18.1342,18.1342,18.0326,18.0834,1225000.0],["1997-02-24",18.0834,18.2866,18.058,18.2866,1189600.0],["1997-02-25",18.3374,18.3882,18.2866,18.312,734800.0],["1997-02-26",18.3374,18.3882,18.1342,18.2358,760200.0],["1997-02-27",18.185,18.3628,18.185,18.2866,596400.0],["1997-02-28",18.2358,18.3628,18.185,18.312,757400.0],["1997-03-03",18.312,18.439,18.2612,18.3374,729000.0],["1997-03-04",18.2866,18.4644,18.185,18.2104,640400.0],["1997-03-05",18.1596,18.3374,18.1596,18.312,769800.0],["1997-03-06",18.3374,18.6168,18.3374,18.566,1147200.0],["1997-03-07",18.6168,18.7946,18.5914,18.693,811800.0],["1997-03-10",18.693,19.1247,18.693,19.1247,825000.0],["1997-03-11",19.1755,19.1755,18.7438,18.7692,1506400.0],["1997-03-12",18.6676,18.7438,18.5914,18.6676,685600.0],["1997-03-13",18.6676,18.8454,18.6168,18.6422,753400.0],["1997-03-14",18.693,18.9723,18.693,18.8453,686600.0],["1997-03-17",18.7438,19.0739,18.6676,18.9723,797000.0],["1997-03-18",18.9977,19.4549,18.9469,19.2009,1099500.0],["1997-03-19",19.1501,19.4549,18.947,19.0993,991000.0],["1997-03-20",19.0993,19.0993,18.439,18.4898,799700.0],["1997-03-21",18.4898,18.9977,18.2866,18.8962,914200.0],["1997-03-24",19.0485,19.4549,18.9977,19.1501,1049400.0],["1997-03-25",19.2517,19.5057,19.2009,19.3533,683800.0],["1997-03-26",19.4549,19.8613,19.4041,19.7597,1057300.0],["1997-03-27",20.1153,20.1153,19.2517,19.4549,1050600.0],["1997-03-31",19.3533,19.4549,18.8453,18.8453,1089300.0],["1997-04-01",18.7438,19.0485,18.5914,18.9977,785700.0],["1997-04-02",18.8454,19.0993,18.693,18.9977,480900.0],["1997-04-03",18.9977,19.1501,18.7438,18.9469,747400.0],["1997-04-04",18.7946,19.1501,18.7438,19.1501,556900.0],["1997-04-07",19.3025,19.5565,19.2009,19.4549,434500.0],["1997-04-08",19.4822,19.8392,19.2272,19.8392,513000.0],["1997-04-09",19.9413,19.9923,19.4313,19.4823,636400.0],["1997-04-10",19.4823,19.6353,19.1252,19.1762,575800.0],["1997-04-11",18.8192,18.9722,18.2582,18.3092,908500.0],["1997-04-14",18.3092,18.4112,18.0032,18.3602,594600.0],["1997-04-15",18.3602,18.6152,18.3602,18.6152,719100.0],["1997-04-16",18.5642,19.4312,18.5642,19.4312,893800.0],["1997-04-17",19.1762,19.3292,19.0742,19.1762,657500.0],["1997-04-18",19.1762,19.3802,19.1762,19.3802,546300.0],["1997-04-21",19.3803,19.6863,19.1253,19.3293,552000.0],["1997-04-22",19.4312,19.7372,19.3802,19.5842,666700.0],["1997-04-23",19.5843,19.7373,19.4312,19.6353,516700.0],["1997-04-24",19.5842,19.7372,19.2782,19.2782,320000.0],["1997-04-25",19.2782,19.6352,19.2782,19.5842,532600.0],["1997-04-28",19.5333,19.9413,19.4313,19.7883,597300.0],["1997-04-29",20.6043,20.6553,19.9922,20.4003,721400.0],["1997-04-30",20.4003,20.9103,20.3493,20.8593,705500.0],["1997-05-01",20.8593,20.8593,20.0942,20.2982,620800.0],["1997-05-02",20.2983,20.7063,20.1453,20.6553,525900.0],["1997-05-05",20.7573,21.2673,20.6553,21.1653,842600.0],["1997-05-06",21.0633,21.4203,20.1963,20.4003,1188500.0],["1997-05-07",20.4002,20.6043,20.2472,20.2982,836500.0],["1997-05-08",20.1452,20.6553,19.8902,19.8902,706300.0],["1997-05-09",20.0432,20.2473,19.6862,20.1963,465300.0],["1997-05-12",20.2472,20.5533,20.0942,20.4513,488500.0],["1997-05-13",20.3492,20.3492,19.5842,19.5842,687800.0],["1997-05-14",19.8392,20.4003,19.8392,20.1963,927900.0],["1997-05-15",19.9412,19.9922,19.6862,19.7372,689300.0],["1997-05-16",19.4822,19.5842,18.7172,18.7682,1259700.0],["1997-05-19",18.9212,19.4823,18.8702,19.2272,744900.0],["1997-05-20",19.0742,19.1762,18.6152,19.1762,929700.0],["1997-05-21",19.1762,19.2272,18.7172,18.9722,698100.0],["1997-05-22",19.0232,19.2272,19.0232,19.0742,742700.0],["1997-05-23",19.3292,19.7372,19.1252,19.4312,586200.0],["1997-05-27",19.2272,19.4312,19.1762,19.1762,594900.0],["1997-05-28",19.1252,19.1762,18.7172,18.7172,935300.0],["1997-05-29",18.8192,18.8192,18.5132,18.5642,873600.0],["1997-05-30",18.3602,18.8702,18.3602,18.7682,1050900.0],["1997-06-02",18.7682,18.7682,18.4622,18.6152,702600.0],["1997-06-03",18.4622,18.9212,18.4622,18.8192,541900.0],["1997-06-04",18.7172,18.8192,18.5642,18.6152,630800.0],["1997-06-05",18.7682,18.9722,18.7172,18.7682,707700.0],["1997-06-06",18.9212,19.2272,18.8702,19.2272,882300.0],["1997-06-09",19.2272,19.3292,19.1762,19.2782,391500.0],["1997-06-10",19.3802,19.9412,19.3802,19.7372,767100.0],["1997-06-11",19.7372,20.0943,19.7372,19.9412,507700.0],["1997-06-12",20.3493,20.5023,20.1963,20.4003,788500.0],["1997-06-13",20.4003,21.0633,20.2983,20.5533,588900.0],["1997-06-16",20.4002,20.4002,20.1452,20.2982,644600.0],["1997-06-17",20.3492,20.5022,20.0942,20.2472,485900.0],["1997-06-18",20.2473,20.3493,20.0943,20.1453,496300.0],["1997-06-19",20.1963,20.2983,19.8902,20.1453,602800.0],["1997-06-20",20.0433,20.2983,19.9413,19.9923,1035100.0],["1997-06-23",19.8902,19.9922,19.0742,19.2782,628000.0],["1997-06-24",19.5842,20.1708,19.3802,20.0943,646000.0],["1997-06-25",19.9157,20.2983,19.4312,19.6862,564400.0],["1997-06-26",19.5842,19.9922,19.4312,19.9157,353000.0],["1997-06-27",20.0433,20.2728,19.9412,20.1453,504400.0],["1997-06-30",20.3493,20.4003,19.4822,20.4003,1064100.0],["1997-07-01",20.2473,20.2473,19.3547,19.4567,803100.0],["1997-07-02",19.4567,19.4567,19.0232,19.4057,803700.0],["1997-07-03",19.6862,19.9667,19.4312,19.8902,562800.0],["1997-07-07",19.9413,19.9923,19.7373,19.7883,594200.0],["1997-07-08",19.6621,19.8669,19.5085,19.6109,603200.0],["1997-07-09",19.6109,19.7133,19.0988,19.2269,645000.0],["1997-07-10",19.3293,19.6621,19.3293,19.6621,749700.0],["1997-07-11",19.7645,20.0717,19.6365,20.0205,1022700.0],["1997-07-14",20.4813,20.891,20.3533,20.3789,1109100.0],["1997-07-15",20.7886,21.1726,20.6605,21.147,1708800.0],["1997-07-16",21.147,21.6334,21.147,21.3006,893100.0],["1997-07-17",21.147,21.147,20.5069,20.6093,779300.0],["1997-07-18",20.8398,20.8398,20.3277,20.4301,710300.0],["1997-07-21",20.0717,20.2509,19.9437,20.1741,435000.0],["1997-07-22",20.1997,20.891,20.1741,20.8142,498600.0],["1997-07-23",20.7117,20.7886,20.4813,20.5581,441300.0],["1997-07-24",20.3533,20.891,20.0205,20.8398,796300.0],["1997-07-25",20.8654,21.0958,20.635,20.7118,404000.0],["1997-07-28",20.7629,20.7885,20.4045,20.4045,564100.0],["1997-07-29",20.4301,21.0702,20.3789,20.891,616400.0],["1997-07-30",20.9934,21.2238,20.7374,21.1726,394800.0],["1997-07-31",21.2238,21.4798,21.147,21.2494,685600.0],["1997-08-01",21.147,21.4798,20.7629,21.0446,462000.0],["1997-08-04",20.8398,21.3006,20.8398,21.147,301000.0],["1997-08-05",21.147,21.147,20.6605,20.6861,448100.0],["1997-08-06",20.6861,20.6861,20.4045,20.4813,785100.0],["1997-08-07",20.4813,20.7117,20.2765,20.2765,465000.0],["1997-08-08",19.9181,20.2253,19.3549,19.9437,794000.0],["1997-08-11",20.0973,20.4557,19.9181,20.3533,471700.0],["1997-08-12",20.4557,20.4557,19.6877,19.7389,373200.0],["1997-08-13",20.0205,20.0973,19.4317,19.5341,628300.0],["1997-08-14",19.7389,20.0717,19.4829,19.6365,423300.0],["1997-08-15",19.4829,19.8157,19.4573,19.6109,661900.0],["1997-08-18",19.5853,19.7389,18.9708,19.7389,518800.0],["1997-08-19",19.7133,20.0717,19.7133,19.8669,502900.0],["1997-08-20",19.9693,20.4045,19.8925,20.3021,475100.0],["1997-08-21",20.4557,20.4557,19.4061,19.6365,559300.0],["1997-08-22",19.3805,19.7389,19.3293,19.7133,411000.0],["1997-08-25",19.8669,19.9949,19.3805,19.5085,285400.0],["1997-08-26",19.3805,20.1229,19.3293,19.5853,460700.0],["1997-08-27",19.7645,19.7645,19.3549,19.6621,630900.0],["1997-08-28",19.3549,19.5853,19.022,19.3293,431300.0],["1997-08-29",19.2012,19.4317,18.9452,18.9964,346000.0],["1997-09-02",18.9708,19.8669,18.9708,19.7901,561700.0],["1997-09-03",19.8157,20.1485,19.5341,19.6621,967800.0],["1997-09-04",20.0717,20.4557,19.8157,20.2253,846100.0],["1997-09-05",20.3277,20.6349,20.2253,20.5325,1015800.0],["1997-09-08",20.5069,20.6605,20.2765,20.6349,640200.0],["1997-09-09",21.1982,21.659,21.0958,21.1726,2241400.0],["1997-09-10",21.1214,21.1214,20.0973,20.2253,945100.0],["1997-09-11",20.0717,20.3789,19.7389,20.3277,931800.0],["1997-09-12",20.1741,20.1997,19.8157,20.0973,836400.0],["1997-09-15",20.0973,20.0973,19.8157,19.8413,888000.0],["1997-09-16",19.9437,20.5325,19.6621,20.4557,3087100.0],["1997-09-17",20.6349,20.6349,20.0973,20.3021,635700.0],["1997-09-18",20.2765,20.7118,20.2253,20.4557,860000.0],["1997-09-19",20.0205,20.5325,20.0205,20.0973,1122900.0],["1997-09-22",20.2765,20.6861,20.1741,20.3533,520700.0],["1997-09-23",20.3533,20.4301,20.0973,20.2253,531300.0],["1997-09-24",20.2509,20.8654,20.1485,20.3789,826100.0],["1997-09-25",20.3277,20.6862,20.0717,20.1741,805900.0],["1997-09-26",20.2765,20.5581,20.2253,20.4045,497000.0],["1997-09-29",20.3277,20.3277,20.0205,20.1741,663400.0],["1997-09-30",20.0205,20.3021,19.6877,20.0717,476700.0],["1997-10-01",20.1229,20.4557,19.9949,20.3021,699300.0],["1997-10-02",20.2253,20.7886,19.7389,20.7374,976200.0],["1997-10-03",20.9422,20.9422,20.2765,20.6349,1415800.0],["1997-10-06",20.6349,21.019,20.5837,20.9422,517400.0],["1997-10-07",21.147,21.3774,20.9166,21.3006,654700.0],["1997-10-08",21.1996,21.2767,20.9684,21.1226,763800.0],["1997-10-09",20.9684,21.508,20.8913,21.3538,691000.0],["1997-10-10",21.2254,21.5851,20.9941,21.5851,1006000.0],["1997-10-13",21.5337,21.9706,21.3281,21.4566,634100.0],["1997-10-14",21.9192,22.5616,21.7907,22.4074,870900.0],["1997-10-15",22.3303,22.6387,22.1247,22.1247,733200.0],["1997-10-16",22.2018,22.6644,22.1761,22.2789,639200.0],["1997-10-17",21.8678,22.0733,21.3795,21.7393,750800.0],["1997-10-20",21.7393,22.3046,21.4309,22.3046,392800.0],["1997-10-21",22.4074,22.7928,22.3303,22.6387,455800.0],["1997-10-22",22.613,22.613,22.3817,22.5616,398300.0],["1997-10-23",22.4588,22.4588,21.6108,22.2275,466200.0],["1997-10-24",22.4074,22.613,21.9962,22.356,456000.0],["1997-10-27",22.1504,22.3817,20.1461,20.1718,549700.0],["1997-10-28",19.7606,21.1226,18.9127,20.917,1823800.0],["1997-10-29",20.9684,21.8678,20.917,21.3795,759300.0],["1997-10-30",21.2767,21.9706,20.8913,20.917,685800.0],["1997-10-31",21.3024,21.4823,20.9941,21.1996,719700.0],["1997-11-03",21.5594,21.7907,21.4823,21.765,565000.0],["1997-11-04",21.6365,22.099,21.508,22.099,622100.0],["1997-11-05",21.9962,22.1761,21.5337,22.099,420500.0],["1997-11-06",21.9963,22.0733,21.6365,22.0219,418000.0],["1997-11-07",21.7907,21.8164,21.3024,21.6879,526900.0],["1997-11-10",21.765,22.0733,21.6879,21.7136,457300.0],["1997-11-11",21.7136,21.9705,21.7136,21.9705,201600.0],["1997-11-12",21.765,22.1761,21.6108,21.8164,528300.0],["1997-11-13",22.0476,22.3046,21.9706,21.9962,540800.0],["1997-11-14",22.099,22.099,21.508,21.7136,672900.0],["1997-11-17",21.9192,22.1247,21.8935,21.9962,936500.0],["1997-11-18",21.765,21.7907,21.3795,21.5594,779400.0],["1997-11-19",21.6365,22.099,21.3281,21.8935,646100.0],["1997-11-20",22.0476,22.7415,22.0476,22.5616,669200.0],["1997-11-21",22.6644,22.6901,22.1247,22.613,533000.0],["1997-11-24",22.2275,23.0498,22.2018,22.6387,727600.0],["1997-11-25",22.8186,22.947,22.613,22.6901,525800.0],["1997-11-26",22.7158,22.8186,22.3303,22.6901,326700.0],["1997-11-28",22.9213,23.204,22.8956,23.0241,136200.0],["1997-12-01",23.204,23.6408,23.0241,23.4353,494700.0],["1997-12-02",23.6151,23.6408,23.2297,23.3325,667400.0],["1997-12-03",23.2297,23.3839,23.1269,23.204,683400.0],["1997-12-04",23.3068,23.4096,22.8442,22.9213,478800.0],["1997-12-05",22.9727,23.4866,22.8699,23.3839,579400.0],["1997-12-08",23.4096,23.4096,23.1526,23.2811,368600.0],["1997-12-09",23.1783,23.2297,22.9727,23.204,455900.0],["1997-12-10",23.2297,23.2554,22.8442,23.1783,298900.0],["1997-12-11",23.2297,23.4867,23.0498,23.3582,536200.0],["1997-12-12",23.8207,23.8207,23.0241,23.4353,547400.0],["1997-12-15",23.5381,23.9749,23.5124,23.9235,438100.0],["1997-12-16",23.8207,24.4374,23.8207,24.3346,393800.0],["1997-12-17",24.1548,24.2319,23.8464,23.8721,385600.0],["1997-12-18",23.8464,23.8464,23.2297,23.4609,444900.0],["1997-12-19",22.7414,23.3068,22.5873,23.1012,794400.0],["1997-12-22",23.1012,23.3068,23.0755,23.2297,409200.0],["1997-12-23",23.3325,23.7436,23.1269,23.6665,328900.0],["1997-12-24",23.6151,23.8464,23.2811,23.2811,273700.0],["1997-12-26",23.3839,23.7179,23.3839,23.6408,139700.0],["1997-12-29",23.7436,23.8207,23.4866,23.795,299200.0],["1997-12-30",23.9492,24.3603,23.9235,24.3603,237700.0],["1997-12-31",24.2407,24.5244,23.8797,23.9828,837900.0],["1998-01-02",23.9054,24.5243,23.8281,24.4986,426100.0],["1998-01-05",24.3954,24.5244,23.8797,24.2149,539000.0],["1998-01-06",24.1117,24.1117,23.1318,23.3381,760900.0],["1998-01-07",22.9513,23.1318,22.7966,23.0029,1071300.0],["1998-01-08",23.0028,23.0802,22.745,22.8481,772100.0],["1998-01-09",22.7965,22.9771,21.8424,21.8682,817900.0],["1998-01-12",21.765,22.8739,21.7392,22.8739,950200.0],["1998-01-13",22.9771,22.9771,22.3324,22.6934,438500.0],["1998-01-14",22.7192,22.745,22.0745,22.745,518400.0],["1998-01-15",22.6676,22.6676,22.2034,22.255,414600.0],["1998-01-16",22.3066,22.745,22.2292,22.6676,592700.0],["1998-01-20",22.6934,22.745,22.4613,22.7192,541900.0],["1998-01-21",22.745,22.9513,22.1261,22.4355,585300.0],["1998-01-22",22.3324,22.4871,21.9713,21.9713,494800.0],["1998-01-23",22.0229,22.4355,21.7392,22.3582,795000.0],["1998-01-26",22.4613,22.5902,22.1261,22.4097,606300.0],["1998-01-27",22.4097,22.7708,22.3839,22.5645,633800.0],["1998-01-28",22.6934,22.8481,22.4613,22.616,425000.0],["1998-01-29",22.616,23.235,22.5129,23.0029,579700.0],["1998-01-30",22.8997,22.9771,22.0745,22.0745,935600.0],["1998-02-02",22.1519,22.8997,22.1519,22.6934,851700.0],["1998-02-03",22.6418,22.6676,22.2034,22.5902,979300.0],["1998-02-04",22.5902,23.0802,22.5129,22.7192,833200.0],["1998-02-05",22.7708,23.0544,22.6934,23.0286,619600.0],["1998-02-06",23.106,23.2865,22.9513,23.0544,521400.0],["1998-02-09",23.1576,23.1576,22.3839,22.4871,1250600.0],["1998-02-10",22.5387,22.616,22.2292,22.5645,2386100.0],["1998-02-11",22.5645,22.9255,22.4871,22.8739,803400.0],["1998-02-12",22.8739,22.8997,22.5129,22.8481,634300.0],["1998-02-13",22.745,22.8481,22.6418,22.7708,406800.0],["1998-02-17",22.8997,23.0287,22.4097,22.5129,766000.0],["1998-02-18",21.9713,22.8223,21.9713,22.7192,1712900.0],["1998-02-19",23.0802,23.0802,22.6676,22.7192,841900.0],["1998-02-20",23.0028,23.467,22.8223,23.3639,1216700.0],["1998-02-23",23.6218,23.7507,23.3897,23.5186,744100.0],["1998-02-24",23.4412,23.5186,23.3123,23.3897,699400.0],["1998-02-25",23.5186,24.0344,23.4928,23.8539,566800.0],["1998-02-26",23.9312,24.1118,23.8539,24.0086,615900.0],["1998-02-27",23.957,24.1117,23.9312,23.957,424900.0],["1998-03-02",23.9312,24.2923,23.8796,24.0344,380000.0],["1998-03-03",24.0859,24.318,24.0344,24.1375,468000.0],["1998-03-04",23.9828,24.1375,23.957,24.086,472700.0],["1998-03-05",23.9828,24.1117,23.957,23.957,453100.0],["1998-03-06",24.0602,24.2923,24.0086,24.2923,405100.0],["1998-03-09",24.1375,24.3438,24.0602,24.318,346600.0],["1998-03-10",24.2665,24.2923,24.0602,24.1117,503500.0],["1998-03-11",24.1633,24.2407,23.9828,24.1375,368500.0],["1998-03-12",24.0344,24.4986,23.957,24.4728,444800.0],["1998-03-13",24.4728,24.7564,24.318,24.7049,469900.0],["1998-03-16",24.318,25.0917,24.318,24.9112,735600.0],["1998-03-17",24.808,24.937,24.5501,24.5501,861100.0],["1998-03-18",24.5243,24.9885,24.4985,24.8854,349800.0],["1998-03-19",24.937,25.3238,24.9112,25.1433,317500.0],["1998-03-20",25.4527,25.788,25.0659,25.5043,670700.0],["1998-03-23",25.169,25.9427,25.169,25.8911,531300.0],["1998-03-24",25.8911,25.8911,25.3496,25.5043,315500.0],["1998-03-25",25.659,25.7493,25.0917,25.3496,372500.0],["1998-03-26",25.2464,25.6848,25.0401,25.0659,588400.0],["1998-03-27",25.0659,25.0917,24.4986,24.5243,948100.0],["1998-03-30",24.4728,24.7564,24.3696,24.6275,586000.0],["1998-03-31",24.5331,24.6139,24.3446,24.4523,1002000.0],["1998-04-01",24.4523,24.5331,23.9945,24.0484,679000.0],["1998-04-02",24.0753,24.1292,23.8599,24.1292,761100.0],["1998-04-03",24.1292,24.1561,23.4021,23.5637,707700.0],["1998-04-06",23.7791,23.8599,23.2136,23.2405,777500.0],["1998-04-07",22.9258,23.1962,22.7095,23.088,723100.0],["1998-04-08",22.9799,23.061,22.6284,22.6555,789900.0],["1998-04-09",22.8717,23.1151,22.7366,22.8447,617300.0],["1998-04-13",22.8988,22.8988,22.277,22.4662,860400.0],["1998-04-14",22.4932,22.7636,22.4932,22.6825,947600.0],["1998-04-15",22.6825,22.7095,22.304,22.3851,751400.0],["1998-04-16",22.277,22.304,21.7092,22.1688,902200.0],["1998-04-17",22.1688,22.9528,22.1688,22.7095,729700.0],["1998-04-20",22.7366,23.088,22.5203,22.6555,637500.0],["1998-04-21",22.6284,22.7366,22.1148,22.1959,702600.0],["1998-04-22",22.331,22.4932,22.0877,22.0877,605600.0],["1998-04-23",21.9796,22.3581,21.7633,21.8714,733800.0],["1998-04-24",21.9796,22.2499,21.574,21.574,700100.0],["1998-04-27",21.2226,21.4118,20.8441,20.9793,994800.0],["1998-04-28",21.1956,21.4118,21.0063,21.1956,1793600.0],["1998-04-29",21.1415,21.1956,20.8171,21.1956,989600.0],["1998-04-30",21.6822,22.3581,21.6281,22.1959,1387200.0],["1998-05-01",22.1959,22.6014,21.9796,22.4932,691500.0],["1998-05-04",22.8177,22.9799,22.3851,22.7095,715700.0],["1998-05-05",22.7095,22.8177,22.5203,22.7095,575200.0],["1998-05-06",23.4395,23.5476,22.9799,23.3313,1421800.0],["1998-05-07",23.4665,23.4665,23.0339,23.2232,826100.0],["1998-05-08",23.3313,24.1424,23.2502,23.5476,954200.0],["1998-05-11",23.5746,23.9531,23.1962,23.2502,734000.0],["1998-05-12",23.1691,23.4935,22.9528,23.061,617200.0],["1998-05-13",23.088,23.3313,23.0339,23.2502,1000100.0],["1998-05-14",23.3313,23.7909,23.1421,23.7369,904900.0],["1998-05-15",23.7369,23.7369,23.1151,23.1691,617300.0],["1998-05-18",23.061,23.2502,22.9258,23.1421,558500.0],["1998-05-19",23.1421,23.1421,22.277,22.9528,1293700.0],["1998-05-20",23.4124,23.7909,23.3854,23.7639,1212300.0],["1998-05-21",23.6828,24.0883,23.4665,23.9802,950100.0],["1998-05-22",23.872,24.0613,23.4395,24.0343,539400.0],["1998-05-26",24.1424,24.3046,23.7639,23.818,694200.0],["1998-05-27",23.7909,23.9261,23.4395,23.6557,528200.0],["1998-05-28",23.6557,23.7909,23.3584,23.5476,570400.0],["1998-05-29",23.5476,23.9531,23.5476,23.5746,500300.0],["1998-06-01",23.5476,23.7909,23.4124,23.7369,608600.0],["1998-06-02",23.9531,24.3587,23.872,24.1965,969600.0],["1998-06-03",24.4127,24.5749,24.0883,24.3587,706200.0],["1998-06-04",24.1965,24.4668,23.9261,24.4127,529700.0],["1998-06-05",24.5209,24.6561,24.2235,24.6561,597200.0],["1998-06-08",24.7101,24.7101,24.1424,24.2235,896800.0],["1998-06-09",24.2235,24.4398,24.1694,24.4398,564700.0],["1998-06-10",24.3316,24.6831,24.1965,24.2776,608000.0],["1998-06-11",24.2776,24.4939,24.0883,24.3316,531900.0],["1998-06-12",24.2776,24.3046,23.818,24.0613,674600.0],["1998-06-15",23.845,24.3046,23.7909,23.9261,500900.0],["1998-06-16",23.2502,23.7639,22.9799,23.6287,791900.0],["1998-06-17",23.5206,24.2776,23.2232,24.1965,1034200.0],["1998-06-18",24.0883,24.1965,23.5747,23.7909,603400.0],["1998-06-19",23.6558,23.7639,23.1691,23.2502,877300.0],["1998-06-22",23.2773,23.5476,23.0069,23.1151,583300.0],["1998-06-23",23.2502,23.3313,22.9529,23.1691,523700.0],["1998-06-24",23.061,23.2232,22.7095,23.1962,717200.0],["1998-06-25",23.1962,23.8991,23.1421,23.4124,521700.0],["1998-06-26",23.4124,23.6558,23.2232,23.5746,339400.0],["1998-06-29",23.7369,23.7909,22.9799,23.1691,348400.0],["1998-06-30",23.1691,23.1691,22.8447,22.9799,725300.0],["1998-07-01",22.9799,23.2232,22.8988,23.1421,813300.0],["1998-07-02",22.7095,23.061,22.6555,22.7095,697200.0],["1998-07-06",22.6555,23.1421,22.6014,23.1421,769400.0],["1998-07-07",23.1421,23.4665,22.9799,23.061,499100.0],["1998-07-08",23.125,23.315,22.8536,23.125,724900.0],["1998-07-09",23.0165,23.125,22.7722,23.125,579300.0],["1998-07-10",23.0436,23.5322,23.0436,23.3422,710400.0],["1998-07-13",23.3965,23.4236,22.8536,23.0165,570100.0],["1998-07-14",23.4507,23.8307,23.2879,23.7493,1054900.0],["1998-07-15",23.885,24.1022,23.695,23.9393,1005000.0],["1998-07-16",23.9664,24.1022,23.6407,24.075,346800.0],["1998-07-17",24.0207,24.0207,23.4507,23.8036,502800.0],["1998-07-20",23.8307,23.8307,23.5322,23.6679,379000.0],["1998-07-21",23.6679,23.7764,23.2336,23.3693,493700.0],["1998-07-22",23.2608,23.5593,23.1793,23.5322,476100.0],["1998-07-23",23.2879,23.315,22.745,23.0707,463600.0],["1998-07-24",23.0708,23.4236,22.7993,23.3965,449900.0],["1998-07-27",23.3693,23.7493,23.2336,23.7222,422900.0],["1998-07-28",23.6136,23.695,22.8265,23.2608,446600.0],["1998-07-29",23.3693,23.4236,23.1522,23.3965,633600.0],["1998-07-30",23.3965,23.6136,23.2879,23.5593,582300.0],["1998-07-31",23.4507,23.5593,23.1793,23.4507,1355900.0],["1998-08-03",23.4779,24.455,23.2336,24.1293,819300.0],["1998-08-04",24.1293,24.1293,23.3965,23.3965,747200.0],["1998-08-05",23.3965,23.4507,22.0936,22.5822,803800.0],["1998-08-06",22.5822,22.745,22.1479,22.2293,622600.0],["1998-08-07",21.8222,22.0122,21.7137,21.8494,628400.0],["1998-08-10",21.7408,22.1479,21.5508,22.0665,691900.0],["1998-08-11",22.0936,22.0936,21.6051,21.8765,667400.0],["1998-08-12",21.9308,22.5551,21.9308,22.4736,428600.0],["1998-08-13",22.4736,22.7993,22.0393,22.0393,495500.0],["1998-08-14",21.9308,22.2836,21.4422,21.7408,497000.0],["1998-08-17",21.6594,22.5822,21.5508,22.5822,525900.0],["1998-08-18",22.4736,23.0436,22.1751,23.0436,623600.0],["1998-08-19",23.0436,23.0436,22.3651,22.8265,477200.0],["1998-08-20",22.8807,22.9893,22.0665,22.7179,418600.0],["1998-08-21",22.6093,22.9893,21.7679,22.6365,346100.0],["1998-08-24",23.0165,23.2336,21.9851,22.7722,483000.0],["1998-08-25",22.935,23.2065,22.8536,23.0165,1077400.0],["1998-08-26",22.7993,22.9893,22.5822,22.8265,868600.0],["1998-08-27",22.7993,23.6136,22.4194,22.7993,1060800.0],["1998-08-28",22.7993,23.0708,22.2836,22.8265,752900.0],["1998-08-31",22.6365,23.2336,21.8765,21.8765,1591000.0],["1998-09-01",22.5822,22.8536,21.7136,22.745,1058200.0],["1998-09-02",22.6908,22.6908,21.7951,21.8222,600000.0],["1998-09-03",20.8451,21.9036,20.7365,21.6865,1697200.0],["1998-09-04",21.5779,21.5779,20.7365,20.7365,1933000.0],["1998-09-08",21.2522,21.9851,21.1165,21.9579,871800.0],["1998-09-09",21.9037,22.2294,20.9808,21.0622,630300.0],["1998-09-10",20.7365,21.4965,20.2751,21.1708,683800.0],["1998-09-11",21.0622,22.1479,20.9265,21.9036,888400.0],["1998-09-14",21.8765,22.5279,21.8493,22.4465,793800.0],["1998-09-15",22.2565,22.5008,21.9851,22.0665,734700.0],["1998-09-16",22.2022,22.3651,21.8494,22.3379,610700.0],["1998-09-17",22.0936,22.2836,21.8222,22.0665,1102000.0],["1998-09-18",22.0665,22.3108,21.9851,22.1479,1030700.0],["1998-09-21",21.9036,22.2565,21.5779,21.9036,535800.0],["1998-09-22",21.9036,22.5008,21.9036,22.4193,447600.0],["1998-09-23",22.555,23.0707,22.5008,23.0707,680900.0],["1998-09-24",22.5279,22.5822,21.7679,21.8765,746700.0],["1998-09-25",21.8765,22.0122,21.6594,21.7408,758000.0],["1998-09-28",21.9037,22.8808,21.8765,22.8536,456600.0],["1998-09-29",22.9893,23.2336,22.7993,23.0165,359800.0],["1998-09-30",22.8808,22.9079,21.7951,21.7951,576000.0],["1998-10-01",21.4965,22.2565,21.3608,21.7951,671500.0],["1998-10-02",22.2565,23.2065,22.2293,22.8265,705600.0],["1998-10-05",22.7722,23.8307,22.7722,23.7765,946900.0],["1998-10-06",23.7765,25.1607,23.6679,24.3464,1466700.0],["1998-10-07",24.438,24.7104,24.4107,24.4652,681100.0],["1998-10-08",24.438,25.0373,24.2745,24.9011,1586400.0],["1998-10-09",25.0646,25.2281,24.4652,24.6287,878000.0],["1998-10-12",24.7376,24.9011,23.9748,24.0293,705900.0],["1998-10-13",24.6287,24.6287,24.111,24.329,501400.0],["1998-10-14",24.3835,25.2553,24.1928,25.2008,848100.0],["1998-10-15",25.1463,26.0454,24.9011,25.7729,808700.0],["1998-10-16",26.1271,26.1271,24.4652,24.8466,1364400.0],["1998-10-19",24.9284,25.4732,24.7377,25.1736,659400.0],["1998-10-20",24.8466,25.228,24.4925,24.6014,618300.0],["1998-10-21",24.5742,24.6287,24.329,24.3835,502900.0],["1998-10-22",24.2745,24.4107,23.6751,24.4107,521600.0],["1998-10-23",24.3835,24.8194,24.2473,24.5197,402300.0],["1998-10-26",24.4925,24.6559,23.7024,23.8658,511100.0],["1998-10-27",23.8658,24.0021,23.321,23.4027,743000.0],["1998-10-28",23.3754,23.9203,23.3209,23.3209,701100.0],["1998-10-29",23.3482,23.6751,22.6126,23.4572,1067300.0],["1998-10-30",23.8113,23.8658,23.1847,23.2392,534100.0],["1998-11-02",23.3482,24.8194,23.2937,24.4107,565300.0],["1998-11-03",24.4107,24.6559,24.22,24.4107,562300.0],["1998-11-04",24.6832,25.0373,24.6832,24.8194,405000.0],["1998-11-05",24.7922,24.9284,24.5197,24.6287,763300.0],["1998-11-06",24.4652,24.5197,24.22,24.3562,600900.0],["1998-11-09",24.5742,25.0918,24.329,24.3562,465000.0],["1998-11-10",24.3835,24.6559,24.111,24.329,603800.0],["1998-11-11",24.2473,24.4107,23.8386,24.0021,565300.0],["1998-11-12",24.111,24.1655,23.8931,23.9476,384500.0],["1998-11-13",24.0293,24.0293,23.4572,23.7024,719800.0],["1998-11-16",23.9748,24.7921,23.9748,24.5742,590100.0],["1998-11-17",24.6832,24.8194,24.0566,24.1928,334500.0],["1998-11-18",24.7921,24.9284,24.22,24.6014,577900.0],["1998-11-19",24.7104,25.0373,24.5742,25.0373,590700.0],["1998-11-20",25.0646,25.2008,24.6287,25.0646,683700.0],["1998-11-23",24.9556,25.5005,24.6832,25.4732,764400.0],["1998-11-24",25.6912,25.8002,25.337,25.555,857100.0],["1998-11-25",25.555,25.7729,25.2281,25.3098,561600.0],["1998-11-27",25.1463,25.446,25.1463,25.3915,243400.0],["1998-11-30",25.1191,25.3098,24.9011,24.9011,570900.0],["1998-12-01",24.9011,25.1736,24.7104,24.9556,521300.0],["1998-12-02",24.8739,25.0918,24.4925,24.7649,456100.0],["1998-12-03",24.547,24.9556,24.4925,24.6287,415400.0],["1998-12-04",24.7921,25.3643,24.6014,25.1736,343400.0],["1998-12-07",25.0101,25.2008,24.7922,24.9284,376500.0],["1998-12-08",24.8194,24.9556,24.6559,24.8466,384600.0],["1998-12-09",24.4652,24.7921,24.0838,24.7921,443600.0],["1998-12-10",24.6832,24.6832,24.0838,24.2745,453800.0],["1998-12-11",24.0293,24.3835,23.9476,24.3017,460900.0],["1998-12-14",24.4107,24.4107,23.7841,23.8114,471000.0],["1998-12-15",23.7841,24.0293,23.5117,23.9748,621800.0],["1998-12-16",23.9748,24.0565,23.5934,23.9748,448300.0],["1998-12-17",24.0838,24.3017,23.8931,24.2473,374900.0],["1998-12-18",24.1655,24.3835,24.0566,24.3835,684600.0],["1998-12-21",24.0838,24.3017,23.5117,23.5389,644600.0],["1998-12-22",23.5389,23.7569,23.3755,23.5934,770900.0],["1998-12-23",23.5117,24.6559,23.4027,24.5742,441800.0],["1998-12-24",24.5742,24.6014,24.4107,24.4652,157200.0],["1998-12-28",24.4107,24.5742,24.0293,24.1928,249000.0],["1998-12-29",24.1928,24.7104,24.111,24.5742,341000.0],["1998-12-30",24.4652,24.5606,23.9476,23.9476,334200.0],["1998-12-31",24.3835,24.3835,23.7841,23.9748,398300.0],["1999-01-04",23.9203,24.3017,23.321,23.5117,684900.0],["1999-01-05",23.5117,24.9556,23.5117,24.1383,507900.0],["1999-01-06",23.8538,24.0179,23.4982,23.9085,873700.0],["1999-01-07",23.7444,23.9632,23.5255,23.5802,536800.0],["1999-01-08",23.5529,23.6076,22.486,22.869,2373800.0],["1999-01-11",20.3523,20.5712,19.6684,19.8599,5907100.0],["1999-01-12",19.5864,19.7779,19.4769,19.6411,3822200.0],["1999-01-13",19.2581,19.9967,19.2581,19.942,2470600.0],["1999-01-14",20.1335,20.5438,19.9146,20.1061,1910700.0],["1999-01-15",20.5438,20.5438,19.5317,19.7505,1249500.0],["1999-01-19",19.6958,19.6958,19.0393,19.3675,1050500.0],["1999-01-20",19.0119,19.6137,18.9846,19.094,1238500.0],["1999-01-21",19.477,19.5864,19.1487,19.2855,1001100.0],["1999-01-22",19.3128,19.7779,19.2855,19.3949,614800.0],["1999-01-25",19.3949,20.1335,19.3949,19.942,796400.0],["1999-01-26",19.8326,19.9146,19.3128,19.3128,1109200.0],["1999-01-27",19.5317,20.1882,19.5317,20.1882,1519500.0],["1999-01-28",20.1882,20.6806,20.0514,20.5712,783600.0],["1999-01-29",20.4617,20.5712,20.1061,20.5438,944600.0],["1999-02-01",20.5438,20.5438,20.2155,20.2155,739700.0],["1999-02-02",20.1061,20.1335,19.1487,19.4496,1100300.0],["1999-02-03",19.4222,19.559,19.1487,19.2581,1082500.0],["1999-02-04",19.2855,19.3675,18.8204,18.9572,1648600.0],["1999-02-05",18.9845,19.1487,18.8478,18.9845,1144600.0],["1999-02-08",18.8751,18.8751,18.3007,18.5469,1475200.0],["1999-02-09",18.2186,18.328,17.863,17.9998,916100.0],["1999-02-10",17.8903,18.3554,17.8903,18.328,1165800.0],["1999-02-11",18.2186,18.711,18.0545,18.1365,730400.0],["1999-02-12",18.246,18.328,17.5074,17.6168,1099700.0],["1999-02-16",17.6715,18.0271,17.3432,17.8083,1447800.0],["1999-02-17",17.5621,18.3828,17.5621,18.0545,955700.0],["1999-02-18",17.9998,18.5742,17.9177,18.2733,851600.0],["1999-02-19",18.1913,18.3827,18.0545,18.2186,561000.0],["1999-02-22",18.1639,18.7657,18.1092,18.6016,724300.0],["1999-02-23",18.5195,18.5195,17.8903,17.9451,1038700.0],["1999-02-24",17.9998,18.5195,17.8356,17.9451,1119000.0],["1999-02-25",17.8356,18.1639,17.5621,17.6989,893100.0],["1999-02-26",17.6989,17.8083,17.4253,17.5894,922500.0],["1999-03-01",17.5347,18.1092,17.4253,17.8903,1643700.0],["1999-03-02",17.8903,17.9177,17.015,17.015,1021800.0],["1999-03-03",17.015,17.0697,16.6594,16.9876,827400.0],["1999-03-04",16.9876,18.246,16.9876,17.7536,1462300.0],["1999-03-05",18.4922,18.5469,17.9998,18.3827,1472300.0],["1999-03-08",18.1913,18.2733,17.5894,17.8356,658900.0],["1999-03-09",17.7809,17.7809,17.5347,17.6715,813500.0],["1999-03-10",17.9998,17.9998,17.5347,17.9998,1066400.0],["1999-03-11",17.8903,18.4922,17.863,18.4648,943500.0],["1999-03-12",18.7931,18.9298,18.6563,18.8204,984700.0],["1999-03-15",19.0119,19.0393,18.4374,18.4922,782900.0],["1999-03-16",18.328,18.5469,18.1913,18.4101,636600.0],["1999-03-17",18.4374,18.4374,17.9998,18.1913,679000.0],["1999-03-18",18.0818,18.6836,18.0271,18.6016,724400.0],["1999-03-19",18.3827,18.9572,18.2733,18.5469,1048200.0],["1999-03-22",18.5469,18.711,18.4101,18.6563,430600.0],["1999-03-23",18.6289,18.6289,17.7536,18.1092,1068800.0],["1999-03-24",18.3007,18.8751,18.0545,18.6016,1170000.0],["1999-03-25",18.7657,18.9025,17.6988,18.1365,1139000.0],["1999-03-26",18.1365,18.246,17.8083,17.9451,663300.0],["1999-03-29",17.8903,18.6836,17.7809,18.4648,589000.0],["1999-03-30",18.2733,18.4922,18.2186,18.3827,689700.0],["1999-03-31",18.2733,18.6289,17.7536,17.8083,1154000.0],["1999-04-01",17.6989,18.4648,17.6715,18.246,965600.0],["1999-04-05",18.2733,18.5195,18.0818,18.2733,760600.0],["1999-04-06",17.9998,18.2186,17.8083,18.1092,505800.0],["1999-04-07",18.0707,18.1532,17.3831,17.5481,791900.0],["1999-04-08",17.4381,17.9882,17.3831,17.3831,1096500.0],["1999-04-09",17.6031,17.6581,17.3005,17.4106,710400.0],["1999-04-12",17.3831,17.7406,17.3831,17.7131,590600.0],["1999-04-13",17.3831,18.1532,17.3281,17.9882,836800.0],["1999-04-14",17.9332,17.9882,17.4106,17.5756,941100.0],["1999-04-15",17.6581,18.2357,17.6581,18.1532,641100.0],["1999-04-16",18.3457,18.4282,17.9332,18.2357,726200.0],["1999-04-19",18.0982,18.9783,17.9607,18.2357,1092600.0],["1999-04-20",18.4833,19.2259,18.3732,18.9783,1035400.0],["1999-04-21",18.7858,19.3634,18.6208,19.3634,680300.0],["1999-04-22",19.3634,19.4734,18.8683,19.2259,756600.0],["1999-04-23",19.2259,19.4459,18.7583,18.8133,398600.0],["1999-04-26",18.0432,18.9783,18.0432,18.8958,676300.0],["1999-04-27",18.2632,18.7583,18.0707,18.5108,1360800.0],["1999-04-28",18.5108,18.7033,18.2632,18.3732,687800.0],["1999-04-29",18.3457,18.4833,17.7956,18.0982,979000.0],["1999-04-30",18.0157,18.3182,17.6856,17.9332,1219100.0],["1999-05-03",18.0432,18.3182,17.9332,18.2632,666800.0],["1999-05-04",18.0432,18.0432,17.6306,17.7406,1532200.0],["1999-05-05",17.7131,17.7681,17.5756,17.6856,865700.0],["1999-05-06",17.6581,17.7681,17.3281,17.6031,1707900.0],["1999-05-07",17.4931,17.9882,17.4931,17.8231,748700.0],["1999-05-10",17.7956,18.0157,17.5206,17.6856,508700.0],["1999-05-11",17.4931,19.0609,17.4381,18.8958,1431100.0],["1999-05-12",18.4833,18.6758,18.1257,18.5658,820700.0],["1999-05-13",18.6483,18.6758,18.3182,18.5383,636800.0],["1999-05-14",18.0432,18.4557,18.0432,18.4282,543500.0],["1999-05-17",18.3457,18.9783,18.1532,18.8958,768800.0],["1999-05-18",18.4282,18.6758,18.0432,18.3457,814200.0],["1999-05-19",18.3182,18.8133,18.0982,18.5933,943700.0],["1999-05-20",18.6483,19.1434,18.4833,18.8958,952300.0],["1999-05-21",18.7858,19.1159,18.6758,18.8958,1035100.0],["1999-05-24",18.9233,19.1159,18.7858,18.8683,697800.0],["1999-05-25",18.7583,19.9135,18.7583,19.5559,1589300.0],["1999-05-26",19.5834,19.666,18.9783,19.1159,1132000.0],["1999-05-27",19.0058,19.1709,18.7583,18.9233,923500.0],["1999-05-28",18.8958,19.5834,18.6483,19.4734,868100.0],["1999-06-01",19.3634,19.3634,18.5933,19.0884,806600.0],["1999-06-02",18.9783,19.3359,18.7583,19.2809,679700.0],["1999-06-03",19.4184,19.7485,19.3359,19.5559,627300.0],["1999-06-04",19.5559,19.8585,19.5559,19.8035,994400.0],["1999-06-07",19.611,19.776,19.5284,19.7485,377500.0],["1999-06-08",19.6385,19.6385,19.2259,19.3909,567300.0],["1999-06-09",19.3084,19.3634,18.8408,18.9783,702700.0],["1999-06-10",18.9783,19.3359,18.9508,19.3084,577700.0],["1999-06-11",19.1984,19.4459,18.9508,19.1984,551300.0],["1999-06-14",19.1984,19.3909,19.0609,19.3909,664400.0],["1999-06-15",19.3634,19.7485,19.3634,19.6935,616100.0],["1999-06-16",19.6935,19.8585,19.3634,19.4734,885700.0],["1999-06-17",19.3909,19.6935,19.2534,19.5834,428900.0],["1999-06-18",19.5834,19.776,19.5284,19.666,1014300.0],["1999-06-21",19.4734,19.666,19.2809,19.4184,560900.0],["1999-06-22",19.1434,19.3634,18.7308,18.9783,977800.0],["1999-06-23",18.8683,19.0058,18.5933,18.8958,434800.0],["1999-06-24",18.7858,18.8958,18.5383,18.6758,409100.0],["1999-06-25",18.0982,18.6758,17.8231,18.5383,1637100.0],["1999-06-28",18.4557,19.0884,18.3732,18.8683,1039900.0],["1999-06-29",18.8133,19.2809,18.8133,19.1434,787700.0],["1999-06-30",18.8133,20.4636,18.7858,20.4086,1615100.0],["1999-07-01",19.9135,19.9135,19.1709,19.2809,1219200.0],["1999-07-02",19.5834,19.5834,19.2259,19.3359,595900.0],["1999-07-06",19.2259,19.3909,19.0884,19.1984,530600.0],["1999-07-07",19.1601,19.2707,19.0219,19.1325,642700.0],["1999-07-08",19.0495,19.3813,18.9942,19.1048,619600.0],["1999-07-09",19.0495,19.243,19.0219,19.0219,509900.0],["1999-07-12",19.0219,19.1048,18.9942,19.0495,718500.0],["1999-07-13",19.0219,19.2154,18.9942,19.0219,488600.0],["1999-07-14",19.0219,19.1878,18.9942,19.1325,671300.0],["1999-07-15",19.2154,19.2154,19.0495,19.0772,378800.0],["1999-07-16",19.0219,19.1325,19.0219,19.1325,953600.0],["1999-07-19",19.0219,19.0495,18.9666,19.0219,604800.0],["1999-07-20",19.0219,19.4642,18.9942,19.326,934500.0],["1999-07-21",19.2707,19.5472,19.2707,19.4919,504300.0],["1999-07-22",19.4642,19.7131,19.4366,19.4919,670900.0],["1999-07-23",19.5195,19.6025,19.4366,19.4366,625700.0],["1999-07-26",19.326,19.7684,19.326,19.4642,458700.0],["1999-07-27",19.4642,19.6578,19.4642,19.4919,487800.0],["1999-07-28",19.4642,19.8513,19.4366,19.7131,572300.0],["1999-07-29",19.4919,19.8513,19.4366,19.7131,913800.0],["1999-07-30",19.6854,19.6854,19.1601,19.4642,910400.0],["1999-08-02",19.4642,19.5195,19.3536,19.3813,451200.0],["1999-08-03",19.3536,19.5748,19.3536,19.4089,425300.0],["1999-08-04",19.3813,19.796,19.3813,19.4366,394800.0],["1999-08-05",19.4366,19.7131,19.2707,19.6025,603000.0],["1999-08-06",19.6578,19.6578,19.1325,19.3536,360900.0],["1999-08-09",19.4366,19.6854,19.3536,19.6025,410600.0],["1999-08-10",19.6301,19.7131,19.4366,19.6025,382500.0],["1999-08-11",19.6578,19.7407,19.3537,19.5195,336400.0],["1999-08-12",19.4919,19.6578,19.4366,19.4919,333300.0],["1999-08-13",19.4919,19.6578,19.4089,19.6025,479700.0],["1999-08-16",19.6025,19.9066,19.6025,19.9066,692100.0],["1999-08-17",20.0172,20.1278,19.8237,20.1002,729600.0],["1999-08-18",20.0449,20.0725,19.7131,19.7407,353600.0],["1999-08-19",19.6301,19.7131,19.2707,19.4919,506600.0],["1999-08-20",19.6025,19.6854,19.4089,19.6025,369100.0],["1999-08-23",19.4919,19.7131,19.4919,19.6301,413500.0],["1999-08-24",19.4919,19.8513,19.4919,19.6854,386800.0],["1999-08-25",19.6854,20.1831,19.6854,20.0448,564400.0],["1999-08-26",20.0448,20.1831,19.9066,20.1278,598700.0],["1999-08-27",20.1278,20.2937,19.9343,19.9343,247400.0],["1999-08-30",19.8237,20.0449,19.5748,19.6301,308900.0],["1999-08-31",19.6578,19.7407,19.4642,19.5472,429400.0],["1999-09-01",19.5472,19.6578,19.4366,19.5748,336000.0],["1999-09-02",18.9113,19.2984,18.856,19.2707,960800.0],["1999-09-03",19.1325,19.4642,19.1325,19.3813,1124500.0],["1999-09-07",19.0219,19.0495,18.5795,18.856,1018500.0],["1999-09-08",18.6624,18.6901,18.303,18.6348,907000.0],["1999-09-09",18.5242,18.5242,18.0542,18.3307,907700.0],["1999-09-10",18.4413,18.5242,18.0265,18.1648,546800.0],["1999-09-13",17.9989,18.1648,17.833,18.1095,406800.0],["1999-09-14",17.9989,18.1648,17.7777,18.0542,461500.0],["1999-09-15",18.1371,18.5242,17.9989,18.1924,798100.0],["1999-09-16",18.1648,18.4966,18.1371,18.4689,416000.0],["1999-09-17",18.4136,18.5519,18.2754,18.4413,531800.0],["1999-09-20",18.3307,18.6072,18.2754,18.5519,400600.0],["1999-09-21",18.5242,18.5519,18.3583,18.4689,583000.0],["1999-09-22",18.4689,18.5519,18.3583,18.3583,557400.0],["1999-09-23",18.3583,18.4966,18.2201,18.2477,535400.0],["1999-09-24",18.1648,18.386,18.1648,18.303,396100.0],["1999-09-27",18.1924,18.4689,18.1648,18.2754,519200.0],["1999-09-28",18.1924,18.3307,17.833,18.0542,437500.0],["1999-09-29",18.0818,18.303,17.7224,17.7777,929300.0],["1999-09-30",17.7777,17.833,17.1418,17.3077,1522700.0],["1999-10-01",17.0865,17.3353,16.81,17.1971,1976200.0],["1999-10-04",17.1971,17.4459,17.1418,17.1418,1136000.0],["1999-10-05",17.0312,17.28,16.9206,17.28,759300.0],["1999-10-06",17.408,18.4091,17.408,18.1588,938800.0],["1999-10-07",18.0476,18.2144,17.9363,18.1032,444600.0],["1999-10-08",18.3534,18.8818,18.1866,18.8262,490000.0],["1999-10-11",18.6315,18.6871,18.4369,18.4925,428100.0],["1999-10-12",18.3812,18.4369,18.1866,18.3812,526200.0],["1999-10-13",18.1866,18.1866,17.7417,17.7417,373400.0],["1999-10-14",17.6304,18.3256,17.5192,18.1032,515100.0],["1999-10-15",18.1032,18.1032,17.686,17.8529,624400.0],["1999-10-18",17.8251,18.5481,17.8251,18.5481,413600.0],["1999-10-19",18.2422,18.3812,18.1032,18.3256,400300.0],["1999-10-20",18.3256,18.7706,18.3256,18.6037,336900.0],["1999-10-21",18.4925,19.0765,18.4925,18.993,461000.0],["1999-10-22",19.1043,19.2155,18.854,18.9374,443300.0],["1999-10-25",18.7428,19.1043,18.715,18.9096,253700.0],["1999-10-26",18.7984,19.0765,18.5481,18.5759,313200.0],["1999-10-27",18.5759,19.6326,18.5759,19.6048,741900.0],["1999-10-28",19.716,19.9941,19.5492,19.9941,609100.0],["1999-10-29",20.0219,20.2444,19.8829,20.0219,804200.0],["1999-11-01",20.0497,20.3834,19.8551,20.3556,654400.0],["1999-11-02",20.3556,20.4113,19.8551,20.2722,923600.0],["1999-11-03",20.2722,20.6059,20.0776,20.6059,652500.0],["1999-11-04",20.4947,20.6059,19.8829,19.9663,320500.0],["1999-11-05",19.9385,20.2166,19.8273,19.9385,405500.0],["1999-11-08",20.0219,20.4947,19.9663,20.4669,466700.0],["1999-11-09",20.3,20.3556,19.8273,20.0219,365200.0],["1999-11-10",19.8273,20.0219,19.5214,20.0219,524700.0],["1999-11-11",19.9107,19.9941,19.7439,19.8829,306200.0],["1999-11-12",19.8273,19.9941,19.7438,19.9385,275100.0],["1999-11-15",19.9385,20.0497,19.5492,19.8551,390700.0],["1999-11-16",20.4669,20.9118,20.3556,20.6337,1535100.0],["1999-11-17",20.4947,20.9118,20.3556,20.6893,710000.0],["1999-11-18",20.5781,20.8284,20.4947,20.745,428300.0],["1999-11-19",20.6059,20.6059,20.2444,20.4113,508100.0],["1999-11-22",20.1888,20.3278,20.0219,20.1054,376100.0],["1999-11-23",20.0219,20.2166,19.8829,20.1332,297500.0],["1999-11-24",20.1054,20.4113,19.8273,20.2166,286800.0],["1999-11-26",20.1054,20.2166,20.0219,20.0776,123600.0],["1999-11-29",19.7995,19.9385,19.5492,19.9385,405000.0],["1999-11-30",19.7439,19.9107,19.716,19.8551,432500.0],["1999-12-01",19.6326,20.1054,19.6326,19.7717,459200.0],["1999-12-02",19.7717,19.9941,19.6604,19.7439,329300.0],["1999-12-03",19.6326,20.4113,19.6326,20.2166,484900.0],["1999-12-06",20.2444,20.4669,20.1332,20.3834,559100.0],["1999-12-07",20.2444,20.2722,19.8273,19.8273,399900.0],["1999-12-08",19.7717,19.8551,18.9374,19.0765,806100.0],["1999-12-09",18.2422,18.7149,18.0476,18.4925,1048900.0],["1999-12-10",18.5203,18.5759,18.2422,18.3256,347900.0],["1999-12-13",18.2422,18.27,17.9085,18.1032,451100.0],["1999-12-14",17.8251,17.9085,17.6304,17.8251,501200.0],["1999-12-15",17.7139,17.7695,17.2411,17.3802,857500.0],["1999-12-16",17.4358,17.4358,17.0743,17.2411,606000.0],["1999-12-17",17.0464,17.3523,16.9352,17.3523,1514700.0],["1999-12-20",17.2411,17.2411,17.0465,17.1438,506700.0],["1999-12-21",17.0743,17.1577,16.6571,16.7406,585400.0],["1999-12-22",16.7128,17.4636,16.7128,17.2967,882200.0],["1999-12-23",17.3801,17.547,17.1577,17.4914,504700.0],["1999-12-27",17.4636,17.9919,17.3523,17.8251,568000.0],["1999-12-28",17.7139,17.9085,17.3802,17.3802,433400.0],["1999-12-29",17.4358,17.4636,17.1855,17.408,337200.0],["1999-12-30",17.408,17.4358,17.1855,17.2689,339600.0],["1999-12-31",17.2689,17.2689,16.9908,17.2133,199200.0],["2000-01-03",17.6304,17.6304,16.4347,16.5737,982600.0],["2000-01-04",16.4625,16.6015,15.8785,15.9619,1007000.0],["2000-01-05",16.0347,16.5664,15.7269,15.9228,1016800.0],["2000-01-06",15.7269,16.3425,15.6989,16.2586,743500.0],["2000-01-07",16.3985,16.6503,16.2866,16.5664,526700.0],["2000-01-10",16.4545,16.7903,15.9228,16.0347,562600.0],["2000-01-11",15.9507,16.5664,15.9507,16.2026,902500.0],["2000-01-12",16.2026,16.3985,15.8108,16.0067,693800.0],["2000-01-13",16.0907,16.5384,16.0627,16.2865,709300.0],["2000-01-14",15.3911,16.1186,15.3911,15.8108,801000.0],["2000-01-18",15.0273,15.8388,14.9713,15.7269,861400.0],["2000-01-19",15.0553,15.4191,14.8314,14.9993,772600.0],["2000-01-20",14.9433,15.1112,14.3557,14.4116,1178000.0],["2000-01-21",14.4676,14.9713,14.3277,14.8034,1127800.0],["2000-01-24",14.7195,14.8594,13.6001,13.9919,800400.0],["2000-01-25",13.9639,14.1598,13.4602,13.6281,771600.0],["2000-01-26",13.768,14.2157,13.6561,13.8799,718800.0],["2000-01-27",14.1038,14.1038,13.4042,13.712,602200.0],["2000-01-28",13.6561,13.6841,13.0964,13.2363,648600.0],["2000-01-31",13.3762,14.4396,13.2363,14.0758,912400.0],["2000-02-01",13.824,13.9079,13.0404,13.1803,1091100.0],["2000-02-02",12.8725,13.0404,12.6487,12.9005,1250800.0],["2000-02-03",12.9005,13.2923,12.8445,13.1244,927900.0],["2000-02-04",13.0124,13.0124,12.4248,12.6207,705600.0],["2000-02-07",12.6207,12.6487,12.3128,12.4528,710200.0],["2000-02-08",12.4248,12.8166,12.3968,12.7046,582800.0],["2000-02-09",12.6766,12.6766,12.3688,12.3968,669400.0],["2000-02-10",12.089,12.3688,11.7532,11.7812,1171500.0],["2000-02-11",11.7812,11.8371,11.3894,11.5573,1239800.0],["2000-02-14",11.5573,11.8651,11.5573,11.6133,576000.0],["2000-02-15",11.6133,12.3408,11.5853,12.2849,887900.0],["2000-02-16",13.2363,13.2363,12.089,12.2849,1484900.0],["2000-02-17",12.2009,13.2363,12.2009,13.1524,1227200.0],["2000-02-18",13.1244,13.3483,12.9285,13.0964,1040500.0],["2000-02-22",13.0684,13.4042,12.9005,13.2363,895300.0],["2000-02-23",13.2363,13.2363,12.7606,12.9285,1198100.0],["2000-02-24",12.5367,12.5367,12.2289,12.4248,1303600.0],["2000-02-25",12.4528,12.8166,12.3129,12.4248,928500.0],["2000-02-28",12.4248,12.7326,12.3688,12.6487,544800.0],["2000-02-29",12.5647,12.7326,12.4528,12.7046,677300.0],["2000-03-01",12.7046,13.0684,12.7046,12.9565,930400.0],["2000-03-02",12.9565,13.0404,12.7326,12.7886,903000.0],["2000-03-03",12.7326,13.0684,12.6766,12.9845,472100.0],["2000-03-06",12.9845,13.0404,12.7886,12.9845,673300.0],["2000-03-07",12.8166,12.8166,12.1729,12.3408,1116100.0],["2000-03-08",12.2289,13.6281,12.117,13.5721,1090600.0],["2000-03-09",13.2083,13.5721,13.0124,13.5162,692100.0],["2000-03-10",13.1244,13.1524,12.4808,12.9565,815300.0],["2000-03-13",12.8445,12.8445,12.4808,12.6766,639300.0],["2000-03-14",12.5647,12.7326,12.4808,12.5647,461900.0],["2000-03-15",12.5367,13.4322,12.4808,13.3203,1107500.0],["2000-03-16",13.4042,15.2791,13.2923,15.2232,1444000.0],["2000-03-17",15.0832,15.1112,14.2717,14.2717,1383000.0],["2000-03-20",14.1598,15.8388,13.824,15.1392,1182300.0],["2000-03-21",15.1672,15.6429,13.6281,14.0478,2726700.0],["2000-03-22",13.5441,13.6561,12.9845,13.2923,1206700.0],["2000-03-23",13.2363,13.824,12.5927,13.4602,1614800.0],["2000-03-24",13.3482,13.8799,13.2363,13.6561,795100.0],["2000-03-27",13.1803,13.4042,13.0124,13.0684,729700.0],["2000-03-28",12.9565,13.3203,12.9565,12.9845,531300.0],["2000-03-29",13.0124,13.4602,12.9845,13.4042,611200.0],["2000-03-30",13.5162,14.0479,13.5162,13.9359,725900.0],["2000-03-31",13.9359,13.9359,13.5161,13.768,578900.0],["2000-04-03",13.796,13.852,13.4042,13.74,569100.0],["2000-04-04",14.5516,15.1672,13.9359,14.2437,1284600.0],["2000-04-05",14.2324,14.627,14.0352,14.1197,782000.0],["2000-04-06",14.007,14.0352,13.3306,13.5842,720000.0],["2000-04-07",13.4433,13.4715,12.6542,12.6824,1612800.0],["2000-04-10",12.6824,13.077,12.4287,13.077,998000.0],["2000-04-11",12.936,12.9642,12.6824,12.8797,781600.0],["2000-04-12",12.8797,13.697,12.8797,13.3024,967400.0],["2000-04-13",13.4151,14.2606,13.387,13.9506,1435100.0],["2000-04-14",13.4715,13.9506,13.1615,13.1897,728700.0],["2000-04-17",13.3024,13.6406,13.0769,13.5279,629600.0],["2000-04-18",12.4006,13.1333,12.2315,12.7951,1437500.0],["2000-04-19",12.626,12.7669,12.5133,12.6542,777800.0],["2000-04-20",12.626,12.7388,12.5133,12.6542,565300.0],["2000-04-24",12.6542,12.8515,12.4006,12.6824,597300.0],["2000-04-25",12.7106,13.2742,12.2878,13.077,601700.0],["2000-04-26",13.077,13.1897,12.2033,12.3724,1220200.0],["2000-04-27",12.2596,12.2596,11.8087,12.0342,1376100.0],["2000-04-28",12.0342,12.0342,11.5551,11.7242,1021100.0],["2000-05-01",11.4987,11.9496,11.4705,11.7523,1194300.0],["2000-05-02",11.7523,12.0624,11.7242,11.9496,649200.0],["2000-05-03",12.9079,13.7533,12.5415,13.3306,2342500.0],["2000-05-04",12.626,13.2742,12.2878,12.8797,1158800.0],["2000-05-05",13.2179,13.3024,12.7388,12.7951,503800.0],["2000-05-08",13.1615,13.4715,12.9924,13.3024,689300.0],["2000-05-09",13.0206,13.1615,12.8515,13.1051,376900.0],["2000-05-10",13.0488,13.1615,12.9079,12.9642,486000.0],["2000-05-11",13.077,13.3588,13.0206,13.1897,356700.0],["2000-05-12",13.0769,13.2179,12.8515,13.1333,443100.0],["2000-05-15",13.1897,13.6688,13.077,13.4715,671400.0],["2000-05-16",13.9506,13.9506,13.4997,13.7252,789200.0],["2000-05-17",13.077,13.6406,12.7388,13.1897,1598500.0],["2000-05-18",12.8233,13.1333,12.7951,12.8515,699700.0],["2000-05-19",12.7951,12.936,12.626,12.7106,661700.0],["2000-05-22",12.7669,12.936,12.6542,12.8233,408800.0],["2000-05-23",12.8515,12.9079,12.5978,12.8233,585400.0],["2000-05-24",12.8233,14.317,12.8233,14.2606,2106100.0],["2000-05-25",13.9788,14.007,13.697,13.9788,1430800.0],["2000-05-26",14.007,14.4016,13.7533,14.2888,909200.0],["2000-05-30",14.1479,14.5143,13.8661,14.317,789500.0],["2000-05-31",13.9788,14.2043,13.4715,13.9788,545400.0],["2000-06-01",13.8661,13.9788,13.5279,13.5842,584700.0],["2000-06-02",13.5842,13.6688,13.3306,13.4997,481900.0],["2000-06-05",14.2606,15.0216,13.8943,14.0352,1719800.0],["2000-06-06",13.9788,13.9788,12.9924,13.3306,1723900.0],["2000-06-07",13.3306,14.4297,13.2742,14.2606,1506400.0],["2000-06-08",13.9788,14.2888,13.7815,14.2325,814900.0],["2000-06-09",14.2043,14.2888,13.8661,14.007,628800.0],["2000-06-12",14.007,14.0352,13.697,13.7815,482300.0],["2000-06-13",13.9788,14.1761,13.8943,14.007,449800.0],["2000-06-14",13.9788,14.1197,13.8661,14.0915,294500.0],["2000-06-15",14.0352,14.2606,13.9506,13.9506,567500.0],["2000-06-16",13.5561,14.1761,13.5561,13.7815,1044700.0],["2000-06-19",13.7815,13.9224,13.4715,13.4715,438400.0],["2000-06-20",13.4715,13.8097,13.3588,13.697,600200.0],["2000-06-21",13.7533,13.7815,13.3024,13.4433,373400.0],["2000-06-22",13.3024,13.4433,13.246,13.3024,562200.0],["2000-06-23",13.3024,13.5561,13.3024,13.5279,521600.0],["2000-06-26",13.6406,14.0634,13.5279,13.7815,374800.0],["2000-06-27",13.9788,14.0634,13.5561,13.6406,480800.0],["2000-06-28",13.7252,13.9788,13.3306,13.5702,551300.0],["2000-06-29",13.3588,13.6124,13.1051,13.1615,387400.0],["2000-06-30",12.626,13.2742,12.5133,13.1333,904300.0],["2000-07-03",13.0206,13.1897,12.8515,13.1333,196200.0],["2000-07-05",13.406,13.4912,13.0083,13.0652,433900.0],["2000-07-06",13.122,13.2072,12.9515,13.122,434700.0],["2000-07-07",12.8379,13.0367,12.7243,12.8095,381300.0],["2000-07-10",12.6959,12.8095,12.4403,12.7243,520000.0],["2000-07-11",12.6107,12.6107,12.3551,12.5823,328300.0],["2000-07-12",12.5823,12.6107,12.3267,12.4971,326100.0],["2000-07-13",12.4687,12.7527,12.4403,12.6675,451400.0],["2000-07-14",12.5823,12.8947,12.5539,12.6675,374000.0],["2000-07-17",12.5539,12.6107,12.2699,12.3835,353400.0],["2000-07-18",12.2983,12.6107,12.2983,12.5255,299800.0],["2000-07-19",12.4971,12.8663,12.3835,12.8095,430200.0],["2000-07-20",12.9231,13.0368,12.7811,12.8379,440200.0],["2000-07-21",12.8947,13.0083,12.4403,12.5255,441700.0],["2000-07-24",12.5255,12.8379,12.2983,12.8095,884800.0],["2000-07-25",12.7811,13.1788,12.7811,12.9799,689800.0],["2000-07-26",12.8947,12.8947,12.2699,12.2699,899300.0],["2000-07-27",12.3551,12.4687,11.8722,11.9859,735200.0],["2000-07-28",11.9859,12.0427,11.8438,12.0143,450500.0],["2000-07-31",12.0995,12.3267,12.0427,12.0427,721700.0],["2000-08-01",12.2415,12.2699,11.9574,12.0427,438100.0],["2000-08-02",12.1279,12.3267,11.9859,12.1279,479800.0],["2000-08-03",12.2415,12.2983,12.0427,12.1279,384100.0],["2000-08-04",12.0711,12.2699,11.8722,12.1279,337600.0],["2000-08-07",12.0427,12.0995,11.8438,11.929,286200.0],["2000-08-08",11.929,11.9574,11.8154,11.929,345700.0],["2000-08-09",11.8154,11.8722,11.5598,11.6734,818900.0],["2000-08-10",11.7586,11.9574,11.7302,11.8154,403400.0],["2000-08-11",11.9006,12.2415,11.8722,12.1563,396900.0],["2000-08-14",12.0427,12.1847,11.9291,12.0143,320600.0],["2000-08-15",12.1563,12.3835,11.9859,12.0427,465700.0],["2000-08-16",12.0995,12.1847,11.9006,11.9859,287100.0],["2000-08-17",12.0995,12.0995,11.787,11.8722,260200.0],["2000-08-18",11.8722,11.9575,11.787,11.8438,321200.0],["2000-08-21",11.787,12.2131,11.7302,12.0995,315300.0],["2000-08-22",12.0995,12.0995,11.8154,11.8722,224200.0],["2000-08-23",11.8154,12.0143,11.8154,11.9859,214400.0],["2000-08-24",11.9006,12.2131,11.8722,12.0711,368700.0],["2000-08-25",12.2131,12.2131,11.787,11.8438,301900.0],["2000-08-28",11.8438,12.0143,11.7018,11.7018,387800.0],["2000-08-29",11.645,11.787,11.6166,11.6166,303200.0],["2000-08-30",11.3042,11.5882,11.3042,11.3894,511400.0],["2000-08-31",11.7586,11.7586,11.4746,11.5314,469200.0],["2000-09-01",11.503,11.503,11.361,11.4178,269700.0],["2000-09-05",11.4178,11.4746,11.1906,11.2474,644400.0],["2000-09-06",11.361,11.4178,11.1622,11.3042,360800.0],["2000-09-07",10.7929,11.5598,10.7929,11.4178,649200.0],["2000-09-08",11.3042,12.1279,11.1622,12.0995,1262800.0],["2000-09-11",11.9859,12.0427,11.6734,11.8438,720200.0],["2000-09-12",11.7018,11.8722,11.645,11.787,630500.0],["2000-09-13",11.8438,11.8438,11.4462,11.645,709200.0],["2000-09-14",11.503,11.5314,11.2758,11.4746,731300.0],["2000-09-15",11.4178,11.6734,11.361,11.4178,803500.0],["2000-09-18",11.361,11.4462,11.2474,11.361,560400.0],["2000-09-19",11.361,11.4178,11.1054,11.219,662900.0],["2000-09-20",11.3042,11.361,11.0486,11.2474,346500.0],["2000-09-21",11.1622,11.5598,11.1338,11.5314,452800.0],["2000-09-22",11.5598,11.8438,11.4746,11.5882,409700.0],["2000-09-25",11.5314,11.645,11.4178,11.4746,394600.0],["2000-09-26",11.4178,11.5882,11.361,11.4462,350600.0],["2000-09-27",11.3326,11.645,11.2758,11.5314,373500.0],["2000-09-28",11.5598,12.0427,11.503,11.8722,592200.0],["2000-09-29",11.9006,12.0995,11.645,11.7586,428500.0],["2000-10-02",11.7586,11.7586,11.3894,11.6166,380700.0],["2000-10-03",11.5314,11.7018,11.4178,11.645,365200.0],["2000-10-04",11.6336,11.9774,11.5763,11.6909,538400.0],["2000-10-05",11.6909,12.2067,11.6336,12.1493,551100.0],["2000-10-06",12.2353,12.2926,11.7482,11.8628,565400.0],["2000-10-09",11.8628,11.9774,11.8055,11.9201,417500.0],["2000-10-10",12.0061,12.2067,11.8341,12.1493,581300.0],["2000-10-11",12.2353,12.3499,11.9488,12.1207,451400.0],["2000-10-12",12.0347,12.1493,11.8055,11.8915,448500.0],["2000-10-13",11.9488,11.9774,11.6909,11.7482,342600.0],["2000-10-16",11.7768,12.5792,11.7768,12.5218,829200.0],["2000-10-17",12.4932,12.4932,12.1493,12.2066,434000.0],["2000-10-18",12.178,12.3786,11.7768,12.1207,363000.0],["2000-10-19",11.8628,12.2926,11.7195,12.2353,546700.0],["2000-10-20",12.264,12.3213,11.8915,12.2066,459100.0],["2000-10-23",12.2066,12.3786,12.178,12.264,359700.0],["2000-10-24",12.264,12.4359,12.264,12.4359,600700.0],["2000-10-25",12.5792,12.837,12.4932,12.837,657100.0],["2000-10-26",12.837,13.1236,12.6938,13.1236,829700.0],["2000-10-27",13.0376,13.2095,12.8943,13.2095,440800.0],["2000-10-30",13.2668,13.5534,13.1522,13.4674,715000.0],["2000-10-31",13.4674,13.5534,12.923,13.4101,820900.0],["2000-11-01",13.2955,13.668,13.2955,13.5821,511400.0],["2000-11-02",13.5534,13.7253,13.4101,13.5821,798800.0],["2000-11-03",13.582,13.668,13.3528,13.4674,609200.0],["2000-11-06",13.6394,14.1838,13.5534,13.9259,802400.0],["2000-11-07",14.0692,14.2124,13.8972,14.0692,715700.0],["2000-11-08",14.0405,14.2411,13.8972,14.1838,394700.0],["2000-11-09",14.2984,14.542,14.2411,14.499,749200.0],["2000-11-10",14.4703,14.6709,14.2697,14.4417,887500.0],["2000-11-13",14.499,14.6136,13.9259,14.0119,812300.0],["2000-11-14",13.754,13.8686,13.6107,13.668,908600.0],["2000-11-15",13.8113,14.1838,13.7253,14.0978,1384400.0],["2000-11-16",13.9259,14.7855,13.9259,14.6995,890500.0],["2000-11-17",15.0147,15.2153,14.8142,14.9861,1710200.0],["2000-11-20",15.0434,15.4159,14.9288,14.9574,1114400.0],["2000-11-21",15.0148,15.33,14.9001,15.3013,621900.0],["2000-11-22",15.5592,15.8744,15.244,15.3013,741800.0],["2000-11-24",15.3013,15.3013,14.9288,15.1007,190100.0],["2000-11-27",14.9861,15.158,14.8715,14.9288,815600.0],["2000-11-28",15.0434,15.1867,14.9574,15.1294,490800.0],["2000-11-29",15.1294,15.5878,15.1007,15.3299,713300.0],["2000-11-30",15.2153,15.5592,15.2153,15.3013,863300.0],["2000-12-01",15.0148,15.1294,14.8142,15.0434,895200.0],["2000-12-04",15.1294,15.4446,15.0434,15.3586,480100.0],["2000-12-05",15.244,15.3013,14.6422,14.7282,752600.0],["2000-12-06",14.499,14.6422,14.2411,14.5849,715700.0],["2000-12-07",14.7282,15.0721,14.6709,14.8715,410300.0],["2000-12-08",14.8715,14.8715,14.4703,14.6709,462300.0],["2000-12-11",14.7855,14.7855,14.0692,14.1551,724300.0],["2000-12-12",14.1551,14.3557,14.0692,14.2411,359100.0],["2000-12-13",14.1551,14.5563,14.1551,14.3271,380600.0],["2000-12-14",14.2124,14.4703,14.2124,14.2124,470500.0],["2000-12-15",13.9832,14.5849,13.9832,14.2124,1092600.0],["2000-12-18",14.499,14.5849,14.1838,14.5276,438200.0],["2000-12-19",14.7282,15.158,14.6995,14.9861,1062900.0],["2000-12-20",14.9574,15.3299,14.9001,15.0721,969600.0],["2000-12-21",15.1007,15.3299,15.0434,15.3299,462200.0],["2000-12-22",15.3299,15.3586,15.0721,15.1867,372600.0],["2000-12-26",15.1867,15.5878,15.158,15.5592,381100.0],["2000-12-27",15.4446,15.6451,15.2153,15.3299,700700.0],["2000-12-28",15.3299,15.5305,15.1294,15.4732,380300.0],["2000-12-29",15.7024,16.0176,15.5019,15.8744,1090000.0],["2001-01-02",15.903,16.2469,15.7311,15.9317,982700.0],["2001-01-03",16.0932,16.3528,15.1126,15.401,1678300.0],["2001-01-04",15.2856,15.3145,14.3051,14.5646,1481600.0],["2001-01-05",14.5646,15.0838,14.5646,14.9972,661500.0],["2001-01-08",15.0261,15.1126,14.7953,15.1126,574600.0],["2001-01-09",15.1991,15.5452,14.9972,15.4875,866300.0],["2001-01-10",15.4875,15.5164,15.1414,15.2856,586400.0],["2001-01-11",15.2568,15.3145,14.9396,14.9684,808700.0],["2001-01-12",14.9972,14.9972,14.5646,14.7953,742800.0],["2001-01-16",14.9684,15.4299,14.9107,15.401,688200.0],["2001-01-17",15.2856,15.5741,15.228,15.5452,776300.0],["2001-01-18",15.5452,15.5452,15.2856,15.2856,1300400.0],["2001-01-19",15.3433,15.3433,14.8819,15.0261,1068500.0],["2001-01-22",14.9107,15.0549,14.7088,15.0549,668900.0],["2001-01-23",15.0549,15.1126,14.6511,14.8242,848800.0],["2001-01-24",14.7954,14.7954,14.3627,14.5935,786500.0],["2001-01-25",14.5935,14.7953,14.4781,14.7088,774300.0],["2001-01-26",14.7088,14.9107,14.5935,14.7377,503200.0],["2001-01-29",14.9972,15.1818,14.8034,14.9742,859900.0],["2001-01-30",15.1357,15.251,15.0665,15.1818,721800.0],["2001-01-31",15.0895,15.228,15.0065,15.1818,763300.0],["2001-02-01",15.2049,15.228,14.928,15.108,545700.0],["2001-02-02",14.7665,15.0018,14.4804,14.5312,2560700.0],["2001-02-05",14.5312,14.7619,14.4896,14.748,1181400.0],["2001-02-06",14.7434,14.7434,14.4435,14.6281,1324600.0],["2001-02-07",14.6281,14.7619,14.3973,14.4896,949200.0],["2001-02-08",14.5358,14.6742,14.4896,14.5589,1166800.0],["2001-02-09",14.6281,14.6696,14.4943,14.5496,375600.0],["2001-02-12",14.5496,14.5773,14.2958,14.4204,936800.0],["2001-02-13",14.4204,14.4204,13.9728,14.1805,1388400.0],["2001-02-14",14.1805,14.1805,13.7052,13.8528,1458000.0],["2001-02-15",13.4975,13.5437,13.3591,13.4421,1309400.0],["2001-02-16",13.4652,13.9174,13.4421,13.7975,1344600.0],["2001-02-20",13.7975,14.0051,13.6729,13.8897,709500.0],["2001-02-21",13.982,14.0282,13.7282,13.8067,635600.0],["2001-02-22",13.7052,13.8205,13.2714,13.5344,947700.0],["2001-02-23",13.6267,13.6267,13.2437,13.4237,696900.0],["2001-02-26",13.5667,13.5667,13.2206,13.396,527000.0],["2001-02-27",13.4283,13.5529,13.2668,13.4098,688700.0],["2001-02-28",13.3129,13.8113,13.3129,13.8113,1160700.0],["2001-03-01",13.659,14.1897,13.6221,14.1897,1447800.0],["2001-03-02",14.1666,14.2866,13.9082,14.0605,1248100.0],["2001-03-05",14.0743,14.1251,13.8944,14.1205,585800.0],["2001-03-06",14.0743,14.0743,13.8482,13.9405,913500.0],["2001-03-07",13.9128,14.0651,13.8574,14.0005,682200.0],["2001-03-08",13.959,14.3281,13.959,14.3281,569800.0],["2001-03-09",14.305,14.3973,14.1758,14.305,596600.0],["2001-03-12",14.2589,14.402,14.1805,14.2035,482700.0],["2001-03-13",14.2035,14.2035,13.922,14.1897,680100.0],["2001-03-14",14.0974,14.1851,13.8113,14.0743,665300.0],["2001-03-15",14.0743,14.0743,13.6129,14.0282,1023200.0],["2001-03-16",13.6129,14.1897,13.4883,13.959,1765000.0],["2001-03-19",14.0282,14.282,13.8944,14.282,608700.0],["2001-03-20",14.1666,14.2497,13.982,14.0836,839500.0],["2001-03-21",14.0743,14.0789,13.7052,13.7329,600400.0],["2001-03-22",13.8436,13.8574,13.4191,13.7375,728500.0],["2001-03-23",13.4975,13.7236,13.2899,13.659,616100.0],["2001-03-26",13.7744,13.7744,13.4283,13.6083,522700.0],["2001-03-27",13.6083,13.6083,13.3914,13.4698,1259600.0],["2001-03-28",13.4837,13.6221,13.3821,13.539,547500.0],["2001-03-29",13.4698,13.7098,13.2114,13.6129,812100.0],["2001-03-30",13.6313,13.8298,13.5252,13.7836,399800.0],["2001-04-02",13.6913,13.8944,13.4467,13.5575,644100.0],["2001-04-03",13.6129,13.6129,13.3222,13.4467,553400.0],["2001-04-04",13.5002,13.8583,13.4677,13.849,680200.0],["2001-04-05",13.9513,13.9513,13.5049,13.7467,465800.0],["2001-04-06",13.7188,13.8165,13.37,13.5374,504400.0],["2001-04-09",13.5793,13.849,13.57,13.7328,473300.0],["2001-04-10",13.7328,13.8583,13.5467,13.7793,453300.0],["2001-04-11",13.4398,13.6072,13.1375,13.5932,653500.0],["2001-04-12",13.5095,13.7421,13.3468,13.7421,512500.0],["2001-04-16",13.9513,13.9792,13.5328,13.7886,928600.0],["2001-04-17",13.9048,14.0815,13.8816,14.049,778100.0],["2001-04-18",14.049,14.1373,13.8397,14.0676,1141000.0],["2001-04-19",14.1141,14.1373,13.8397,13.9978,548800.0],["2001-04-20",13.9978,13.9978,13.5746,13.8072,592700.0],["2001-04-23",13.8583,13.9746,13.5653,13.6956,426500.0],["2001-04-24",13.7188,13.8351,13.5467,13.7467,541500.0],["2001-04-25",13.7514,14.035,13.663,13.9746,373300.0],["2001-04-26",13.9467,14.3001,13.7607,14.0536,613200.0],["2001-04-27",14.0536,14.2769,13.9839,14.2769,388700.0],["2001-04-30",14.235,14.3885,14.0722,14.1559,486900.0],["2001-05-01",14.1559,14.3466,14.049,14.342,393700.0],["2001-05-02",14.342,14.342,14.049,14.2257,373000.0],["2001-05-03",14.1094,14.1373,13.8397,14.0908,364600.0],["2001-05-04",13.9978,14.2815,13.9606,14.2722,440000.0],["2001-05-07",14.1559,14.3931,14.1327,14.3931,244100.0],["2001-05-08",14.1838,14.4024,14.1838,14.3699,350500.0],["2001-05-09",14.3699,14.3699,14.1094,14.2769,421400.0],["2001-05-10",14.3466,14.4117,14.2769,14.3513,442800.0],["2001-05-11",14.3931,14.4164,14.1838,14.2955,375700.0],["2001-05-14",14.3466,14.3792,14.0257,14.1141,521000.0],["2001-05-15",13.8816,13.9699,13.7374,13.9281,846400.0],["2001-05-16",13.8118,14.035,13.7142,13.9513,1287300.0],["2001-05-17",13.8351,13.8769,13.6118,13.6956,1026300.0],["2001-05-18",13.6723,13.6909,13.3375,13.3747,1241700.0],["2001-05-21",13.184,13.5328,13.184,13.5328,1050700.0],["2001-05-22",13.4398,13.4863,13.3003,13.37,882500.0],["2001-05-23",13.4398,13.5886,13.4026,13.4584,901100.0],["2001-05-24",13.3933,13.6909,13.3933,13.57,722600.0],["2001-05-25",13.4863,13.5421,13.3747,13.4398,423600.0],["2001-05-29",13.4398,13.6118,13.4165,13.5839,382700.0],["2001-05-30",13.5235,13.6909,13.5235,13.5793,439600.0],["2001-05-31",13.556,13.7374,13.4816,13.7374,665800.0],["2001-06-01",13.7374,13.8118,13.5793,13.6956,530300.0],["2001-06-04",13.6258,13.7932,13.5793,13.7793,452300.0],["2001-06-05",13.6863,13.8211,13.6258,13.7653,335600.0],["2001-06-06",13.6258,13.8583,13.4351,13.5095,574200.0],["2001-06-07",13.5793,13.649,13.4165,13.5095,477600.0],["2001-06-08",13.5095,13.6258,13.0212,13.3561,625300.0],["2001-06-11",13.37,13.3979,13.2073,13.2538,453700.0],["2001-06-12",13.2073,13.2538,13.0584,13.1421,997000.0],["2001-06-13",13.1468,13.184,12.9747,13.0026,931400.0],["2001-06-14",13.0026,13.0631,12.8352,12.9329,794400.0],["2001-06-15",12.7887,12.9794,12.7097,12.8631,2963700.0],["2001-06-18",12.9143,12.9143,12.6957,12.7934,537700.0],["2001-06-19",12.7887,12.8585,12.6492,12.7934,429700.0],["2001-06-20",12.7794,13.1049,12.7236,12.9747,701900.0],["2001-06-21",12.9282,13.2352,12.8678,12.9515,738400.0],["2001-06-22",12.9515,13.0817,12.8166,12.8213,507400.0],["2001-06-25",12.9143,13.0119,12.7329,12.7329,624000.0],["2001-06-26",12.7887,12.7887,12.6353,12.7143,593900.0],["2001-06-27",12.598,12.7608,12.4725,12.5841,547100.0],["2001-06-28",12.7422,12.9282,12.6399,12.7236,668100.0],["2001-06-29",12.7004,12.7515,11.9749,11.9749,2255600.0],["2001-07-02",12.0911,12.7887,11.9749,12.7701,1478700.0],["2001-07-03",12.8475,12.8615,12.4489,12.8334,332400.0],["2001-07-05",12.8475,12.8662,12.5896,12.7959,661200.0],["2001-07-06",12.7959,12.8709,12.6271,12.6599,633100.0],["2001-07-09",12.6646,12.8756,12.599,12.7959,371900.0],["2001-07-10",12.7771,12.824,12.6271,12.7162,339200.0],["2001-07-11",12.613,12.8522,12.613,12.8006,502000.0],["2001-07-12",12.7537,12.9506,12.5661,12.8944,772200.0],["2001-07-13",12.8709,12.9506,12.8053,12.9084,400100.0],["2001-07-16",12.9553,13.035,12.8662,12.9319,409600.0],["2001-07-17",13.0397,13.1288,12.9459,13.0866,386800.0],["2001-07-18",13.0679,13.2789,13.0585,13.2507,633900.0],["2001-07-19",13.2789,13.4336,13.246,13.4101,897200.0],["2001-07-20",13.4101,13.4711,13.246,13.3633,522600.0],["2001-07-23",13.3586,13.3586,13.0585,13.1194,512300.0],["2001-07-24",13.0585,13.1194,12.9037,12.9928,305900.0],["2001-07-25",12.9084,13.2695,12.8522,13.2695,704200.0],["2001-07-26",13.1522,13.1522,12.9225,13.0163,463400.0],["2001-07-27",12.7771,12.9413,12.4911,12.6646,1497100.0],["2001-07-30",12.6693,12.7209,12.5755,12.6459,632400.0],["2001-07-31",12.6224,12.9037,12.6083,12.8287,806800.0],["2001-08-01",12.8006,12.8006,12.4724,12.5521,667400.0],["2001-08-02",12.6224,12.674,12.5099,12.6224,420900.0],["2001-08-03",12.6365,12.6552,12.3598,12.4442,451500.0],["2001-08-06",12.4255,12.4771,12.1863,12.2285,594100.0],["2001-08-07",12.2473,12.402,12.177,12.2004,890200.0],["2001-08-08",12.1488,12.2379,12.1207,12.1441,839500.0],["2001-08-09",12.1395,12.2098,12.0176,12.1207,1384100.0],["2001-08-10",12.1441,12.4067,12.1254,12.1863,1046200.0],["2001-08-13",12.191,12.3598,12.1348,12.2192,500800.0],["2001-08-14",12.191,12.2614,12.0973,12.1817,267700.0],["2001-08-15",12.191,12.3176,12.1348,12.2754,589300.0],["2001-08-16",12.1582,12.3411,11.966,12.2895,494700.0],["2001-08-17",12.1348,12.3551,12.1019,12.191,927700.0],["2001-08-20",12.191,12.3317,12.1441,12.2379,445500.0],["2001-08-21",12.191,12.6646,12.191,12.5896,834300.0],["2001-08-22",12.613,12.9319,12.4255,12.8662,895700.0],["2001-08-23",12.8006,13.035,12.7584,12.9881,806300.0],["2001-08-24",12.9647,13.2929,12.8944,13.1757,1022500.0],["2001-08-27",13.1757,13.2367,13.0116,13.0632,384900.0],["2001-08-28",13.1054,13.1851,12.9131,12.9975,349700.0],["2001-08-29",12.9506,12.9975,12.7912,12.9928,437000.0],["2001-08-30",12.9413,13.2367,12.9413,13.1382,540400.0],["2001-08-31",13.021,13.3633,13.0116,13.2179,959500.0],["2001-09-04",13.1523,13.4758,13.1523,13.3586,782400.0],["2001-09-05",13.2507,13.4523,13.021,13.4195,547200.0],["2001-09-06",12.7771,13.4523,12.7771,13.3164,763900.0],["2001-09-07",13.1991,13.3633,13.0866,13.2554,604500.0],["2001-09-10",13.1382,13.4758,13.1382,13.2507,530700.0],["2001-09-17",13.4101,13.5977,12.9975,13.2929,979100.0],["2001-09-18",13.2695,13.7102,13.1569,13.5696,1099200.0],["2001-09-19",13.4992,13.7243,13.3914,13.5367,1111400.0],["2001-09-20",13.5977,13.5977,13.1616,13.2507,886600.0],["2001-09-21",12.6599,12.9647,12.5661,12.5661,1041600.0],["2001-09-24",12.6834,12.8756,12.6177,12.7396,887500.0],["2001-09-25",12.7303,12.7865,12.5708,12.6505,680200.0],["2001-09-26",12.599,12.7537,12.5427,12.7068,654900.0],["2001-09-27",12.6599,13.1335,12.5427,13.0772,766100.0],["2001-09-28",13.0819,13.2554,12.9928,13.1288,641800.0],["2001-10-01",13.0585,13.1663,12.8803,13.1288,514200.0],["2001-10-02",13.0819,13.3914,12.9459,13.3867,662100.0],["2001-10-03",13.1076,13.2632,12.9803,13.1076,554600.0],["2001-10-04",13.1076,13.2019,12.8624,12.9991,425700.0],["2001-10-05",12.9897,13.2019,12.8718,13.1076,443900.0],["2001-10-08",13.1076,13.1076,12.8483,12.9143,231700.0],["2001-10-09",12.8718,12.8954,12.6832,12.7775,531900.0],["2001-10-10",12.6597,13.1076,12.6172,13.0133,730700.0],["2001-10-11",13.051,13.2019,12.8341,13.0651,705000.0],["2001-10-12",12.8483,13.1029,12.6879,12.9661,584100.0],["2001-10-15",12.8718,13.1076,12.8247,12.9095,570400.0],["2001-10-16",12.919,13.0463,12.7587,12.952,456600.0],["2001-10-17",12.9284,13.0133,12.7209,13.0133,438500.0],["2001-10-18",12.8718,13.1312,12.8624,12.9661,392800.0],["2001-10-19",12.886,13.2066,12.853,13.2019,538100.0],["2001-10-22",13.1783,13.3197,13.1406,13.249,519800.0],["2001-10-23",13.2962,13.3386,13.0793,13.117,357400.0],["2001-10-24",13.0133,13.249,12.9661,13.0369,517600.0],["2001-10-25",13.0416,13.2019,12.8577,13.183,307200.0],["2001-10-26",13.1359,13.4376,13.0086,13.3669,399300.0],["2001-10-29",13.2726,13.3103,13.1123,13.2066,354300.0],["2001-10-30",13.5083,13.6168,13.3386,13.4895,973900.0],["2001-10-31",13.3763,13.4706,13.249,13.315,597000.0],["2001-11-01",13.2679,13.7158,13.2537,13.6922,592400.0],["2001-11-02",13.6875,14.1684,13.6734,14.0506,1048600.0],["2001-11-05",14.2627,14.5126,14.192,14.5126,1267400.0],["2001-11-06",14.4278,14.7342,14.3806,14.7342,1003500.0],["2001-11-07",14.5928,14.8238,14.5173,14.6164,1072900.0],["2001-11-08",14.6164,14.7059,14.3287,14.456,646800.0],["2001-11-09",14.324,14.4513,14.1684,14.4513,631400.0],["2001-11-12",14.3806,14.3806,14.1449,14.2816,619700.0],["2001-11-13",14.2722,14.3429,14.0411,14.2109,1000000.0],["2001-11-14",14.4042,14.4702,14.0506,14.3146,588600.0],["2001-11-15",14.1826,14.423,14.1119,14.2156,689000.0],["2001-11-16",14.192,14.3806,14.126,14.192,598300.0],["2001-11-19",14.1449,14.2816,14.0459,14.1354,782700.0],["2001-11-20",14.027,14.159,13.9987,14.0364,656900.0],["2001-11-21",14.0034,14.1449,13.9563,13.9893,326500.0],["2001-11-23",13.9563,14.0789,13.9138,14.0789,198700.0],["2001-11-26",14.0317,14.1496,13.8573,13.9657,511500.0],["2001-11-27",13.8478,13.9374,13.6781,13.7111,510000.0],["2001-11-28",13.7818,13.9091,13.6734,13.8148,458400.0],["2001-11-29",13.7205,13.8855,13.6734,13.862,566100.0],["2001-11-30",13.9044,13.9044,13.6121,13.8195,1024500.0],["2001-12-03",13.7677,13.9091,13.7205,13.8903,444700.0],["2001-12-04",13.8903,14.0176,13.829,13.994,358300.0],["2001-12-05",13.994,14.1024,13.8525,14.0977,552100.0],["2001-12-06",14.0977,14.0977,13.8572,13.9185,568200.0],["2001-12-07",13.8855,14.0741,13.796,13.9563,471800.0],["2001-12-10",14.0317,14.0647,13.7865,13.8242,376800.0],["2001-12-11",13.7205,13.9186,13.6262,13.7912,575900.0],["2001-12-12",13.8337,13.9704,13.7582,13.9468,460600.0],["2001-12-13",13.8855,14.1684,13.7205,13.961,668800.0],["2001-12-14",13.8431,14.0977,13.8337,14.0977,588100.0],["2001-12-17",14.0977,14.2439,13.9798,14.1213,464200.0],["2001-12-18",14.1213,14.2627,13.9846,14.0977,584600.0],["2001-12-19",14.0506,14.324,13.9751,14.324,612200.0],["2001-12-20",14.2062,14.3712,14.1213,14.3429,604900.0],["2001-12-21",14.3476,14.3995,14.1449,14.3995,1234200.0],["2001-12-24",14.2863,14.3665,14.1449,14.3287,314900.0],["2001-12-26",14.3005,14.4891,14.159,14.3287,548300.0],["2001-12-27",14.3335,14.4419,14.027,14.4183,657000.0],["2001-12-28",14.423,14.423,14.0741,14.2533,576600.0],["2001-12-31",14.1354,14.192,13.9563,14.0836,705000.0],["2002-01-02",14.04,14.149,13.7698,14.149,560500.0],["2002-01-03",13.9878,13.9926,13.7793,13.8409,655600.0],["2002-01-04",13.8409,13.8409,13.5565,13.7176,532700.0],["2002-01-07",13.6987,13.7034,13.3953,13.566,640600.0],["2002-01-08",13.5091,13.8646,13.4712,13.803,637400.0],["2002-01-09",13.803,13.9452,13.6276,13.7224,525700.0],["2002-01-10",13.6513,13.7508,13.5565,13.6181,638700.0],["2002-01-11",13.7366,13.7366,13.5328,13.5707,374800.0],["2002-01-14",13.4475,13.8219,13.4427,13.6608,805900.0],["2002-01-15",13.7461,14.021,13.7319,13.9546,902500.0],["2002-01-16",13.9546,14.2201,13.438,13.438,524000.0],["2002-01-17",13.7935,13.8551,13.675,13.7698,800700.0],["2002-01-18",13.6513,13.8646,13.5754,13.7793,848200.0],["2002-01-22",13.6987,13.9831,13.6039,13.9309,548100.0],["2002-01-23",13.8646,13.9215,13.6939,13.8693,854500.0],["2002-01-24",13.8409,13.8693,13.5138,13.7556,659200.0],["2002-01-25",13.7082,13.7082,13.4475,13.5754,709700.0],["2002-01-28",13.5802,13.675,13.4664,13.6465,522600.0],["2002-01-29",13.3906,13.5328,13.2247,13.3574,1294500.0],["2002-01-30",13.2531,13.4996,13.2342,13.4522,973500.0],["2002-01-31",13.4143,13.4854,13.291,13.4854,771000.0],["2002-02-01",13.3669,13.4664,13.1631,13.2721,917100.0],["2002-02-04",13.2768,13.3906,13.1583,13.2721,641100.0],["2002-02-05",13.2721,13.3337,12.9403,13.0588,944200.0],["2002-02-06",12.8929,12.8929,12.6227,12.7839,1191400.0],["2002-02-07",12.9024,13.0635,12.7222,12.8929,546000.0],["2002-02-08",12.8881,12.9308,12.6748,12.8881,472300.0],["2002-02-11",12.9118,13.0161,12.8076,12.9592,382200.0],["2002-02-12",12.9403,13.0066,12.8455,12.9829,356500.0],["2002-02-13",12.9829,13.0303,12.6985,12.7649,950400.0],["2002-02-14",12.7649,12.7649,12.5326,12.6132,1000400.0],["2002-02-15",12.5848,12.8028,12.5374,12.599,1019800.0],["2002-02-19",12.5611,12.6132,12.1297,12.2767,1277200.0],["2002-02-20",12.3952,12.8597,12.1297,12.7459,983400.0],["2002-02-21",12.5089,12.9071,12.5089,12.6179,803600.0],["2002-02-22",12.5611,12.9877,12.4189,12.8692,765600.0],["2002-02-25",12.9403,12.9403,12.7459,12.8644,707900.0],["2002-02-26",12.8692,12.9261,12.6369,12.7175,456300.0],["2002-02-27",12.7744,12.7744,12.5895,12.6748,667100.0],["2002-02-28",12.6796,12.9166,12.6132,12.6748,761500.0],["2002-03-01",12.6369,12.7744,12.5611,12.7507,572700.0],["2002-03-04",12.7981,12.8692,12.2909,12.4141,1113400.0],["2002-03-05",12.4758,12.7602,12.4189,12.727,1027000.0],["2002-03-06",12.7317,12.7933,12.6322,12.708,669500.0],["2002-03-07",12.6464,12.7317,12.3904,12.5137,513600.0],["2002-03-08",12.6274,12.6511,12.4615,12.5326,463700.0],["2002-03-11",12.6322,12.708,12.4568,12.6085,639600.0],["2002-03-12",12.599,12.6322,12.4805,12.5611,585200.0],["2002-03-13",12.5611,12.618,12.3004,12.3857,658700.0],["2002-03-14",12.3478,12.6322,12.3478,12.5279,463500.0],["2002-03-15",12.4189,12.5089,12.2909,12.4568,1031200.0],["2002-03-18",12.343,12.4663,12.343,12.3715,605800.0],["2002-03-19",12.4426,12.6037,12.381,12.4852,604300.0],["2002-03-20",12.5611,12.7222,12.5279,12.6322,730500.0],["2002-03-21",12.7507,12.9166,12.6511,12.7033,926600.0],["2002-03-22",12.6559,12.7412,12.5848,12.6417,300300.0],["2002-03-25",12.5231,12.6559,12.4426,12.5326,526600.0],["2002-03-26",12.5611,12.7412,12.5326,12.708,471800.0],["2002-03-27",12.7744,12.8218,12.6417,12.6985,384300.0],["2002-03-28",12.727,12.8739,12.6559,12.7033,547200.0],["2002-04-01",12.6654,12.6843,12.5374,12.6322,404200.0],["2002-04-02",12.6322,12.7696,12.4947,12.7459,486400.0],["2002-04-03",12.7459,12.8692,12.6606,12.6938,1114700.0],["2002-04-04",12.6559,12.8407,12.6274,12.7839,684700.0],["2002-04-05",12.8076,12.8076,12.6464,12.6511,535600.0],["2002-04-08",12.5326,12.8787,12.5326,12.8076,735000.0],["2002-04-09",12.8455,12.8834,12.7602,12.8076,670200.0],["2002-04-10",12.9258,13.3454,12.8734,13.3168,913700.0],["2002-04-11",13.3501,13.3978,13.2739,13.3168,897200.0],["2002-04-12",13.3168,13.4979,13.312,13.4217,729800.0],["2002-04-15",13.4217,13.4217,13.1308,13.1404,481900.0],["2002-04-16",13.2596,13.3215,13.1404,13.169,529300.0],["2002-04-17",13.169,13.1976,12.9878,13.0974,484900.0],["2002-04-18",13.1594,13.2166,12.902,13.0641,344600.0],["2002-04-19",13.1594,13.2929,13.0879,13.2309,483000.0],["2002-04-22",13.2309,13.3454,13.1833,13.2071,312700.0],["2002-04-23",13.1213,13.3501,13.1117,13.1833,499900.0],["2002-04-24",13.169,13.3263,13.0688,13.107,498700.0],["2002-04-25",12.9925,13.2834,12.9735,13.1165,625900.0],["2002-04-26",13.2071,13.2071,12.9735,12.9878,537400.0],["2002-04-29",12.9878,13.2262,12.9306,12.9544,755600.0],["2002-04-30",13.0164,13.2071,12.9925,13.1642,647900.0],["2002-05-01",13.1594,13.3883,13.1117,13.312,519800.0],["2002-05-02",13.3025,13.517,13.2595,13.4026,639200.0],["2002-05-03",13.4121,13.4121,13.169,13.2643,423300.0],["2002-05-06",13.2691,13.3072,13.0498,13.0736,546100.0],["2002-05-07",13.0784,13.2357,12.9973,13.0545,402000.0],["2002-05-08",13.1594,13.1594,12.902,13.1117,579200.0],["2002-05-09",12.9925,13.2262,12.9449,12.9782,527300.0],["2002-05-10",12.9973,13.045,12.8638,12.8781,341200.0],["2002-05-13",12.8447,13.0879,12.8447,12.9878,287100.0],["2002-05-14",12.9067,12.9973,12.8018,12.9973,658100.0],["2002-05-15",12.9973,13.1976,12.902,13.1928,992800.0],["2002-05-16",13.2071,13.3501,13.1785,13.3311,610200.0],["2002-05-17",13.4503,13.4646,13.1022,13.1213,1045500.0],["2002-05-20",13.1117,13.1547,12.9449,13.0974,542300.0],["2002-05-21",13.2166,13.3025,13.188,13.2309,587100.0],["2002-05-22",13.2309,13.3978,13.2309,13.3787,486100.0],["2002-05-23",13.3788,13.3788,13.2309,13.3597,377300.0],["2002-05-24",13.3978,13.4693,13.3358,13.3501,445500.0],["2002-05-28",13.2548,13.3978,13.1547,13.2071,588500.0],["2002-05-29",13.2119,13.3644,13.2071,13.3311,412400.0],["2002-05-30",13.3263,13.4836,13.2119,13.3549,573000.0],["2002-05-31",13.3501,13.5266,13.3501,13.4693,919200.0],["2002-06-03",13.4312,13.5409,13.1785,13.2643,793700.0],["2002-06-04",13.1451,13.2786,13.0116,13.1308,772700.0],["2002-06-05",13.1308,13.2405,12.9925,13.1499,709400.0],["2002-06-06",13.1833,13.1833,12.8447,12.902,579600.0],["2002-06-07",12.9973,13.107,12.8495,13.0069,683100.0],["2002-06-10",12.9687,13.1594,12.9353,13.0641,397100.0],["2002-06-11",13.2309,13.4074,13.1022,13.2739,1310600.0],["2002-06-12",13.2738,13.3978,13.0831,13.2214,849100.0],["2002-06-13",13.2214,13.3025,12.9544,13.0164,542200.0],["2002-06-14",13.0164,13.0593,12.6636,12.8781,622500.0],["2002-06-17",13.0879,13.3978,12.9353,13.3692,884000.0],["2002-06-18",13.3501,13.4407,13.1928,13.2834,472000.0],["2002-06-19",13.2309,13.3358,13.1404,13.1785,618200.0],["2002-06-20",13.1833,13.4312,13.169,13.3358,665700.0],["2002-06-21",13.0164,13.2452,13.0164,13.1261,1013400.0],["2002-06-24",13.126,13.126,12.84,12.9163,667000.0],["2002-06-25",13.0069,13.0831,12.6683,12.6826,690300.0],["2002-06-26",12.6636,12.8638,12.4967,12.7112,1151800.0],["2002-06-27",12.7112,13.2786,12.6779,13.2643,1018900.0],["2002-06-28",13.2405,13.4407,13.188,13.188,1124900.0],["2002-07-01",13.1213,13.3454,12.983,13.0402,921800.0],["2002-07-02",13.092,13.2359,12.9002,12.9194,971100.0],["2002-07-03",12.8714,12.9098,12.5789,12.6268,823900.0],["2002-07-05",12.6364,12.8906,12.5165,12.8379,402200.0],["2002-07-08",12.8762,13.0153,12.6125,12.67,750400.0],["2002-07-09",12.5693,12.718,12.3487,12.3871,704000.0],["2002-07-10",12.2959,12.3871,11.8979,11.8979,1477500.0],["2002-07-11",11.8931,12.0993,11.778,11.9123,774900.0],["2002-07-12",11.8068,11.9555,11.4615,11.543,737000.0],["2002-07-15",11.543,11.6581,10.982,11.6246,942700.0],["2002-07-16",11.5095,11.6054,11.097,11.1498,978000.0],["2002-07-17",11.6294,11.9171,11.4711,11.6725,1253400.0],["2002-07-18",11.5814,11.8068,11.169,11.2361,725500.0],["2002-07-19",11.1738,11.3033,10.488,10.5503,1353800.0],["2002-07-22",10.5264,10.7661,10.0708,10.5216,1588900.0],["2002-07-23",10.5024,10.6175,10.2962,10.5503,1199800.0],["2002-07-24",10.4305,10.8477,10.1907,10.8381,1225900.0],["2002-07-25",10.958,11.1738,10.8381,10.982,3220700.0],["2002-07-26",10.9819,11.0011,10.5647,10.7901,1174700.0],["2002-07-29",10.8381,11.1498,10.7518,11.1018,1381700.0],["2002-07-30",10.958,11.1258,10.91,10.982,1920200.0],["2002-07-31",11.0299,11.2073,10.9819,11.1738,1445500.0],["2002-08-01",11.1738,11.2313,10.9628,11.0587,1250600.0],["2002-08-02",11.0299,11.1018,10.5695,10.7661,1775200.0],["2002-08-05",10.7901,10.8908,10.5503,10.5791,845100.0],["2002-08-06",10.5983,10.7518,10.4448,10.488,1039100.0],["2002-08-07",10.5264,10.699,10.4065,10.6463,1153500.0],["2002-08-08",10.6702,10.8093,10.5839,10.6846,1012800.0],["2002-08-09",10.6846,10.7661,10.5312,10.6558,1013700.0],["2002-08-12",10.4305,10.6367,10.4257,10.5312,1020100.0],["2002-08-13",10.4113,10.6463,10.4065,10.488,1315900.0],["2002-08-14",10.5264,10.6319,10.2914,10.5983,1468700.0],["2002-08-15",10.5983,10.6702,10.4161,10.5072,1040300.0],["2002-08-16",10.5072,10.6559,10.4784,10.5264,887400.0],["2002-08-19",10.5264,10.6175,10.3585,10.4976,836100.0],["2002-08-20",10.5024,10.5024,10.0708,10.1187,1794300.0],["2002-08-21",10.4784,10.7901,10.3106,10.5647,3035800.0],["2002-08-22",10.5503,11.2361,10.4065,11.0922,3274300.0],["2002-08-23",11.0875,11.3416,11.0587,11.2169,1534400.0],["2002-08-26",11.2025,11.332,11.1258,11.2649,851100.0],["2002-08-27",11.2697,11.4375,11.1642,11.3512,945400.0],["2002-08-28",11.3512,11.4615,11.1978,11.2649,1397900.0],["2002-08-29",11.1738,11.2697,11.0299,11.0779,1046100.0],["2002-08-30",11.0395,11.2937,11.0059,11.1018,910600.0],["2002-09-03",11.0299,11.0395,10.8908,10.9963,1463400.0],["2002-09-04",11.0635,11.2217,11.0011,11.1882,978600.0],["2002-09-05",10.8045,11.0251,10.8045,10.934,1021800.0],["2002-09-06",10.9819,11.0299,10.8573,10.9676,673800.0],["2002-09-09",10.9004,11.1258,10.8669,11.0395,578200.0],["2002-09-10",11.0443,11.1306,10.9244,11.0155,410700.0],["2002-09-11",11.1354,11.1498,10.9436,10.9867,590200.0],["2002-09-12",10.9867,10.9963,10.6702,10.7038,605700.0],["2002-09-13",10.6894,10.8477,10.5791,10.8189,628800.0],["2002-09-16",10.8525,10.9148,10.6798,10.9052,564100.0],["2002-09-17",11.0251,11.0779,10.6031,10.6463,568100.0],["2002-09-18",10.6319,10.7422,10.4305,10.6511,670100.0],["2002-09-19",10.5312,10.536,10.3345,10.3537,815300.0],["2002-09-20",10.5503,10.7662,10.4736,10.5599,1494100.0],["2002-09-23",10.5024,10.6415,10.277,10.3633,640100.0],["2002-09-24",10.3681,10.4353,10.1523,10.2722,775900.0],["2002-09-25",10.3921,10.5983,10.2722,10.5072,1097000.0],["2002-09-26",10.5024,10.9532,10.4544,10.9532,1008500.0],["2002-09-27",10.9532,11.0011,10.6415,10.6798,701800.0],["2002-09-30",10.5599,10.6702,10.3345,10.5887,621400.0],["2002-10-01",10.675,11.0203,10.5599,11.0203,965500.0],["2002-10-02",10.9724,11.0059,10.6702,10.6702,970800.0],["2002-10-03",10.7182,11.0059,10.699,10.7901,692200.0],["2002-10-04",10.7901,10.9004,10.5503,10.5791,1116800.0],["2002-10-07",10.7422,10.7805,10.5503,10.6223,1319700.0],["2002-10-08",10.8621,10.9292,10.5503,10.7038,1141600.0],["2002-10-09",10.7077,10.8719,10.4758,10.6352,850000.0],["2002-10-10",10.5773,10.7511,10.5193,10.7222,1327400.0],["2002-10-11",10.7028,11.0216,10.4372,10.9105,1108200.0],["2002-10-14",10.896,11.0168,10.8332,11.0168,653800.0],["2002-10-15",11.1085,11.181,10.9637,11.0989,772600.0],["2002-10-16",11.0989,11.2003,10.9636,11.0023,608900.0],["2002-10-17",11.2293,11.2293,10.8912,10.9395,759500.0],["2002-10-18",10.9443,11.1182,10.8719,11.1182,567500.0],["2002-10-21",11.0699,11.3211,10.9878,11.3114,522900.0],["2002-10-22",11.2728,11.35,10.9057,10.9878,759600.0],["2002-10-23",10.9733,11.0264,10.756,10.9395,772500.0],["2002-10-24",11.0602,11.0602,10.8236,10.896,512700.0],["2002-10-25",10.8864,10.9878,10.7705,10.9298,536000.0],["2002-10-28",10.8091,10.8526,10.4275,10.4469,1326500.0],["2002-10-29",10.4517,10.4517,10.075,10.3599,1404900.0],["2002-10-30",10.3744,10.413,10.1039,10.215,998900.0],["2002-10-31",10.215,10.2585,10.1088,10.1812,1036100.0],["2002-11-01",10.1426,10.3454,9.9832,10.2826,701700.0],["2002-11-04",10.3358,10.3648,10.1716,10.3116,981300.0],["2002-11-05",10.3068,10.4662,10.2585,10.3937,606900.0],["2002-11-06",10.4613,10.471,10.215,10.4082,814500.0],["2002-11-07",10.2875,10.4227,10.2392,10.273,630100.0],["2002-11-08",10.3841,10.5048,10.1233,10.1716,594100.0],["2002-11-11",10.1716,10.2054,10.0508,10.1426,673300.0],["2002-11-12",10.0701,10.1378,9.4906,9.5582,2999500.0],["2002-11-13",9.9397,10.8671,9.9397,10.3454,4152900.0],["2002-11-14",10.529,10.6835,10.3841,10.5869,1120300.0],["2002-11-15",10.529,10.9057,10.5096,10.8574,1096300.0],["2002-11-18",10.9057,10.9057,10.7077,10.8429,829500.0],["2002-11-19",10.8671,11.2921,10.8526,11.2245,1646900.0],["2002-11-20",11.2728,11.4273,11.1568,11.3983,1199500.0],["2002-11-21",11.3742,11.3983,11.2486,11.3307,971700.0],["2002-11-22",11.3114,11.5819,11.2051,11.4466,1028400.0],["2002-11-25",11.5915,11.6108,11.4032,11.5481,1511200.0],["2002-11-26",11.5915,11.6688,11.3017,11.4659,1015600.0],["2002-11-27",11.5625,11.6785,11.4708,11.6447,829300.0],["2002-11-29",11.6881,11.7606,11.5432,11.664,549700.0],["2002-12-02",11.6881,11.7123,11.3887,11.5384,957200.0],["2002-12-03",11.5384,11.7123,11.4225,11.6108,1369600.0],["2002-12-04",11.5964,11.9827,11.5964,11.9393,1545700.0],["2002-12-05",11.9055,11.9827,11.6302,11.7219,613600.0],["2002-12-06",11.4466,11.7557,11.4466,11.6736,729500.0],["2002-12-09",11.6108,11.7557,11.5915,11.6543,978100.0],["2002-12-10",11.6543,11.8475,11.6205,11.8475,567200.0],["2002-12-11",11.7751,11.7751,11.5481,11.7123,518900.0],["2002-12-12",11.6398,11.7944,11.5867,11.6881,601800.0],["2002-12-13",11.6302,11.6302,11.5046,11.5625,609400.0],["2002-12-16",11.5674,11.6688,11.4901,11.5915,589400.0],["2002-12-17",11.5336,11.5867,11.35,11.4659,511600.0],["2002-12-18",11.3983,11.4998,11.3211,11.4273,633100.0],["2002-12-19",11.4177,11.4659,11.0989,11.2824,828400.0],["2002-12-20",11.3259,11.4708,11.2438,11.3838,1104300.0],["2002-12-23",11.3355,11.5432,11.2341,11.437,872700.0],["2002-12-24",11.3935,11.4515,11.35,11.3887,263400.0],["2002-12-26",11.4225,11.5336,11.35,11.4128,292700.0],["2002-12-27",11.4128,11.4128,11.1665,11.1907,383600.0],["2002-12-30",11.2003,11.3983,11.1906,11.3694,520300.0],["2002-12-31",11.3635,11.451,11.1836,11.4121,577700.0],["2003-01-02",11.4899,11.7914,11.4413,11.7574,1119000.0],["2003-01-03",11.699,11.7671,11.6455,11.7282,835400.0],["2003-01-06",11.7671,11.9033,11.7233,11.772,825900.0],["2003-01-07",11.7087,11.7671,11.5434,11.6212,625100.0],["2003-01-08",11.6455,11.7185,11.5483,11.6164,479700.0],["2003-01-09",11.6699,11.806,11.5969,11.806,737400.0],["2003-01-10",11.665,11.7671,11.6164,11.7476,561100.0],["2003-01-13",11.772,12.0151,11.7476,11.9324,784400.0],["2003-01-14",11.8887,12.0102,11.8887,12.0102,581800.0],["2003-01-15",12.1318,12.1318,11.8643,11.9178,950000.0],["2003-01-16",12.0394,12.1512,12.0102,12.0832,554500.0],["2003-01-17",12.1318,12.1366,11.7914,11.8303,1799100.0],["2003-01-21",11.9519,11.9908,11.7914,11.8352,707100.0],["2003-01-22",11.7671,12.0394,11.7622,11.9811,849000.0],["2003-01-23",11.9616,12.1366,11.8352,11.8741,868600.0],["2003-01-24",11.8984,11.9567,11.4316,11.5629,1356900.0],["2003-01-27",11.5629,11.6699,11.4705,11.6164,968600.0],["2003-01-28",11.6164,11.665,11.4121,11.6115,815200.0],["2003-01-29",11.6164,11.6164,11.3392,11.5726,1340200.0],["2003-01-30",11.5629,11.6212,11.3003,11.3781,1166100.0],["2003-01-31",11.2565,11.7768,11.2565,11.6553,1365300.0],["2003-02-03",11.7768,11.8157,11.5386,11.6066,751400.0],["2003-02-04",11.7428,11.7476,11.4024,11.558,1774000.0],["2003-02-05",11.558,11.6261,11.4073,11.5143,931700.0],["2003-02-06",11.4656,11.4997,11.3295,11.3976,738500.0],["2003-02-07",11.4024,11.4267,11.2468,11.31,812400.0],["2003-02-10",11.31,11.383,11.1836,11.3295,714200.0],["2003-02-11",11.3295,11.3295,10.8773,10.9551,1629400.0],["2003-02-12",10.9551,10.9599,10.5807,10.6342,3656000.0],["2003-02-13",10.639,10.6925,10.4056,10.5272,1723100.0],["2003-02-14",10.5515,10.639,10.5029,10.6293,1626200.0],["2003-02-18",10.6293,10.6925,10.4737,10.5077,1258400.0],["2003-02-19",10.5126,10.5418,10.3035,10.3716,1540900.0],["2003-02-20",10.3764,10.3764,10.1382,10.2014,1420900.0],["2003-02-21",10.2986,10.2986,10.1139,10.2403,1591000.0],["2003-02-24",10.2452,10.2452,10.0507,10.0507,866900.0],["2003-02-25",9.968,10.1236,9.8999,10.1041,895700.0],["2003-02-26",10.109,10.1236,9.9388,9.9631,564200.0],["2003-02-27",9.968,10.1285,9.9437,10.1139,1107000.0],["2003-02-28",10.1139,10.2354,10.0312,10.0847,968800.0],["2003-03-03",10.1819,10.2549,10.0361,10.0604,727300.0],["2003-03-04",10.0604,10.0847,9.8951,9.9048,692000.0],["2003-03-05",9.9194,9.9291,9.7346,9.9048,754900.0],["2003-03-06",9.861,9.9145,9.7881,9.8756,1001900.0],["2003-03-07",9.827,9.934,9.7395,9.9194,707500.0],["2003-03-10",9.8464,9.9194,9.7006,9.72,642300.0],["2003-03-11",9.8075,9.9437,9.7638,9.8562,1039900.0],["2003-03-12",9.8562,9.968,9.8173,9.934,769500.0],["2003-03-13",9.9826,10.0701,9.8853,10.0458,764800.0],["2003-03-14",10.0798,10.1868,9.9631,10.0409,811000.0],["2003-03-17",10.0604,10.5418,10.0069,10.5418,1350500.0],["2003-03-18",10.5418,10.5807,10.3327,10.5418,1028400.0],["2003-03-19",10.5807,10.7022,10.5564,10.639,843500.0],["2003-03-20",10.6439,10.6974,10.3667,10.5904,1134700.0],["2003-03-21",10.746,10.8675,10.605,10.8675,1014200.0],["2003-03-24",10.8432,10.8481,10.3424,10.3521,969200.0],["2003-03-25",10.3764,10.6585,10.3375,10.5223,991700.0],["2003-03-26",10.6244,10.6244,10.4542,10.5515,728300.0],["2003-03-27",10.5029,10.7557,10.3375,10.6196,937000.0],["2003-03-28",10.5223,10.5661,10.3084,10.3521,1042100.0],["2003-03-31",10.2354,10.3667,10.0701,10.2111,945300.0],["2003-04-01",10.2597,10.4445,10.1868,10.4445,1056600.0],["2003-04-02",10.5418,10.7703,10.5029,10.7168,831300.0],["2003-04-03",10.7217,10.7363,10.4542,10.4834,1046800.0],["2003-04-04",10.4834,10.6001,10.4105,10.5661,1004700.0],["2003-04-07",10.639,10.7022,10.4591,10.4737,733400.0],["2003-04-08",10.498,10.6244,10.4591,10.5612,781900.0],["2003-04-09",10.526,10.7023,10.3937,10.4133,746600.0],["2003-04-10",10.4672,10.4819,10.3692,10.4525,907500.0],["2003-04-11",10.5651,10.6386,10.3888,10.4133,565600.0],["2003-04-14",10.4182,10.6484,10.4182,10.6435,614700.0],["2003-04-15",10.6435,10.7855,10.6239,10.7855,1239800.0],["2003-04-16",10.8002,10.81,10.5015,10.5945,751200.0],["2003-04-17",10.57,10.7806,10.57,10.766,615700.0],["2003-04-21",10.7758,10.8247,10.5896,10.6239,569500.0],["2003-04-22",10.5896,10.8688,10.5113,10.8688,539700.0],["2003-04-23",10.8688,10.8688,10.6974,10.8492,581800.0],["2003-04-24",10.7023,10.8247,10.6778,10.717,492900.0],["2003-04-25",10.7611,10.8247,10.6386,10.7072,603400.0],["2003-04-28",10.6974,10.9521,10.6974,10.8933,665200.0],["2003-04-29",10.9325,10.9766,10.7464,10.8835,665500.0],["2003-04-30",10.8884,10.8982,10.7023,10.7904,894900.0],["2003-05-01",10.7023,10.7806,10.4574,10.7464,1261000.0],["2003-05-02",10.7513,10.8737,10.7072,10.7806,1259900.0],["2003-05-05",10.7855,10.81,10.6288,10.7072,669400.0],["2003-05-06",10.7219,10.7904,10.6239,10.7757,1252400.0],["2003-05-07",10.7562,10.766,10.6533,10.717,873600.0],["2003-05-08",10.5945,10.6288,10.4819,10.5504,823000.0],["2003-05-09",10.5504,10.6533,10.5064,10.5994,1828900.0],["2003-05-12",10.5798,10.7806,10.5749,10.7806,1068000.0],["2003-05-13",10.7806,10.7855,10.6876,10.7415,1330000.0],["2003-05-14",10.7709,10.7855,10.619,10.7268,1020100.0],["2003-05-15",10.7268,10.766,10.6631,10.717,774800.0],["2003-05-16",10.6876,10.7023,10.5064,10.5064,1364500.0],["2003-05-19",10.9717,11.2803,10.9227,11.2411,6693300.0],["2003-05-20",11.2558,11.4517,11.148,11.3635,3788500.0],["2003-05-21",11.3586,11.7652,11.2362,11.7554,3029000.0],["2003-05-22",11.7603,12.015,11.7407,12.0052,2070300.0],["2003-05-23",12.0247,12.1423,11.9807,12.1031,1734100.0],["2003-05-27",12.1031,12.1962,11.9954,12.0639,2064800.0],["2003-05-28",12.0639,12.1423,11.9268,12.0052,1865300.0],["2003-05-29",12.0101,12.0492,11.8778,11.9709,1827400.0],["2003-05-30",12.0394,12.2501,11.9905,12.2207,1931300.0],["2003-06-02",12.2207,12.2207,12.0395,12.0982,1240300.0],["2003-06-03",12.1227,12.3284,12.0737,12.3284,1181100.0],["2003-06-04",12.299,12.588,12.2305,12.5635,1301300.0],["2003-06-05",12.5244,12.5782,12.4215,12.5391,932000.0],["2003-06-06",12.7105,12.7105,12.4264,12.4656,882400.0],["2003-06-09",12.4901,12.5831,12.3921,12.4656,654500.0],["2003-06-10",12.5146,12.5391,12.2599,12.3627,994700.0],["2003-06-11",12.3921,12.5684,12.3529,12.5586,586200.0],["2003-06-12",12.588,12.735,12.4999,12.7252,973000.0],["2003-06-13",12.686,12.7007,12.5488,12.637,851100.0],["2003-06-16",12.6713,12.926,12.6615,12.926,1009200.0],["2003-06-17",12.9211,12.9456,12.7399,12.784,822900.0],["2003-06-18",12.735,12.8182,12.4019,12.5929,2490600.0],["2003-06-19",12.5929,12.5929,12.3823,12.4509,1118400.0],["2003-06-20",12.4509,12.5733,12.3774,12.5391,1483200.0],["2003-06-23",12.4901,12.5146,12.108,12.157,1165800.0],["2003-06-24",12.1962,12.2844,12.0982,12.255,753200.0],["2003-06-25",12.2207,12.3235,12.0493,12.0688,827200.0],["2003-06-26",12.0982,12.0982,11.9758,12.015,765000.0],["2003-06-27",11.9856,12.0346,11.868,11.9121,1117900.0],["2003-06-30",11.9366,12.0052,11.8337,12.0003,854300.0],["2003-07-01",11.8778,12.0639,11.7309,12.0395,1113400.0],["2003-07-02",12.0434,12.2258,12.0089,12.1962,753600.0],["2003-07-03",12.1962,12.2209,11.9695,11.9892,679800.0],["2003-07-07",11.9941,12.2258,11.9694,12.1913,1067300.0],["2003-07-08",12.1864,12.349,12.1025,12.349,938100.0],["2003-07-09",12.3293,12.3441,12.1075,12.1962,834600.0],["2003-07-10",12.1962,12.1962,11.9941,12.1124,824700.0],["2003-07-11",12.1371,12.2357,12.0779,12.1666,544900.0],["2003-07-14",12.2603,12.2652,12.0483,12.1026,643100.0],["2003-07-15",12.1026,12.1962,12.0187,12.1716,711600.0],["2003-07-16",12.2455,12.3244,12.1371,12.3244,1046800.0],["2003-07-17",12.3145,12.3983,12.2159,12.3983,1659700.0],["2003-07-18",12.3983,12.4476,12.2554,12.349,1111100.0],["2003-07-21",12.2997,12.2997,11.8117,11.9399,1251400.0],["2003-07-22",12.0582,12.1173,11.8807,12.0089,933800.0],["2003-07-23",12.0976,12.0976,11.9103,11.999,575600.0],["2003-07-24",12.0187,12.1124,11.8462,11.8906,791600.0],["2003-07-25",11.9399,12.0927,11.9054,12.0828,545500.0],["2003-07-28",12.068,12.0779,11.8117,11.8413,964500.0],["2003-07-29",11.8856,11.8856,11.6934,11.7427,840400.0],["2003-07-30",11.7525,11.8709,11.7328,11.8413,671500.0],["2003-07-31",11.8708,12.0335,11.8166,11.9054,931200.0],["2003-08-01",11.8659,11.9152,11.7082,11.7673,523700.0],["2003-08-04",11.723,11.9054,11.5849,11.8068,875300.0],["2003-08-05",11.8068,11.8314,11.5997,11.6342,579600.0],["2003-08-06",11.6342,11.6589,11.4666,11.6145,705100.0],["2003-08-07",11.58,11.6589,11.5159,11.6293,437800.0],["2003-08-08",11.7821,11.8216,11.6539,11.6885,574100.0],["2003-08-11",11.6934,11.7821,11.6589,11.7624,436200.0],["2003-08-12",11.7624,11.9941,11.7624,11.9842,946800.0],["2003-08-13",11.9842,12.0927,11.9448,12.004,767000.0],["2003-08-14",12.1075,12.1075,11.9941,12.0878,625500.0],["2003-08-15",12.1026,12.1026,11.9547,12.0878,268800.0],["2003-08-18",12.1272,12.2258,12.0779,12.1026,577600.0],["2003-08-19",12.0878,12.1519,12.004,12.1173,488800.0],["2003-08-20",12.1173,12.2258,12.1173,12.1518,370200.0],["2003-08-21",12.142,12.2455,12.0335,12.0976,582200.0],["2003-08-22",12.1272,12.1913,11.93,11.9448,535900.0],["2003-08-25",11.9202,12.0483,11.8807,11.9547,554200.0],["2003-08-26",11.9054,11.93,11.7378,11.8068,937500.0],["2003-08-27",11.7624,11.8265,11.7328,11.7525,512700.0],["2003-08-28",11.7723,11.7969,11.6539,11.7772,714700.0],["2003-08-29",11.7082,11.9448,11.7082,11.93,589100.0],["2003-09-02",11.9793,12.2899,11.9645,12.2406,876400.0],["2003-09-03",12.2258,12.3244,12.0779,12.1371,761200.0],["2003-09-04",12.0976,12.6892,12.0976,12.4476,1418500.0],["2003-09-05",12.3835,12.7681,12.3688,12.7483,1748400.0],["2003-09-08",12.7434,13.2512,12.7089,13.1181,2681100.0],["2003-09-09",13.0195,13.0392,12.7878,12.8765,1748500.0],["2003-09-10",12.8913,13.0195,12.8223,12.9505,1571500.0],["2003-09-11",12.7188,13.192,12.4871,13.0934,3735800.0],["2003-09-12",13.0244,13.3991,12.842,13.2561,1723600.0],["2003-09-15",13.3399,13.4089,13.2561,13.335,2587000.0],["2003-09-16",13.3449,13.4237,13.2117,13.3843,2170500.0],["2003-09-17",13.3596,13.4533,13.3202,13.3744,1278300.0],["2003-09-18",13.4089,13.6604,13.3941,13.6554,1356100.0],["2003-09-19",13.754,13.754,13.6456,13.7244,1293600.0],["2003-09-22",13.7244,13.7244,13.5568,13.6111,1835100.0],["2003-09-23",13.4089,13.5322,13.1624,13.3498,1807800.0],["2003-09-24",13.3744,13.3744,13.1082,13.2117,1352100.0],["2003-09-25",13.2216,13.3103,13.1526,13.1871,768000.0],["2003-09-26",13.1378,13.1624,13.0343,13.0688,956400.0],["2003-09-29",13.0836,13.1772,13.0195,13.0639,989400.0],["2003-09-30",13.1033,13.2857,12.9998,13.0639,1527900.0],["2003-10-01",13.0293,13.2857,13.0195,13.2808,708800.0],["2003-10-02",13.2956,13.2956,13.1279,13.2413,688200.0],["2003-10-03",13.2512,13.3399,13.2019,13.2315,874800.0],["2003-10-06",13.2315,13.266,13.1575,13.261,582800.0],["2003-10-07",13.2364,13.2758,13.1427,13.2709,652400.0],["2003-10-08",13.3443,13.3443,13.1509,13.2154,919200.0],["2003-10-09",13.2154,13.2649,13.0021,13.141,1006300.0],["2003-10-10",13.1955,13.2104,13.0071,13.136,487500.0],["2003-10-13",13.1459,13.3245,13.1459,13.255,448500.0],["2003-10-14",13.3046,13.3393,13.1063,13.3245,592200.0],["2003-10-15",13.3195,13.3393,13.1459,13.2402,514900.0],["2003-10-16",13.1806,13.2154,13.0765,13.2054,886600.0],["2003-10-17",13.2897,13.3046,13.1063,13.1906,1239000.0],["2003-10-20",13.1658,13.2154,13.0864,13.2154,567800.0],["2003-10-21",13.2154,13.3641,13.1459,13.2402,586600.0],["2003-10-22",13.1906,13.1906,12.7492,12.9674,1404500.0],["2003-10-23",12.9525,13.0021,12.8087,13.0021,695900.0],["2003-10-24",12.9178,12.9575,12.7691,12.9575,731300.0],["2003-10-27",12.9575,13.017,12.8583,12.903,431900.0],["2003-10-28",12.9178,13.022,12.8534,12.9625,853200.0],["2003-10-29",12.8782,12.9724,12.8038,12.9724,549100.0],["2003-10-30",12.9724,13.0071,12.7244,12.8137,756000.0],["2003-10-31",12.8682,12.9278,12.7988,12.8534,558600.0],["2003-11-03",12.9525,13.0666,12.898,13.0269,684100.0],["2003-11-04",13.022,13.0319,12.8782,12.9476,555800.0],["2003-11-05",12.9525,12.9525,12.7195,12.8583,690900.0],["2003-11-06",12.8583,12.9525,12.779,12.9327,651600.0],["2003-11-07",12.9327,13.0765,12.893,13.0319,712800.0],["2003-11-10",13.0914,13.2352,13.0765,13.1608,1158000.0],["2003-11-11",13.1608,13.1608,13.0864,13.1212,808800.0],["2003-11-12",13.1906,13.2798,13.1211,13.2501,781800.0],["2003-11-13",13.255,13.255,13.1063,13.1559,703100.0],["2003-11-14",13.1559,13.2005,12.893,12.893,1699600.0],["2003-11-17",12.898,12.9426,12.6203,12.9327,1511100.0],["2003-11-18",12.9327,12.9426,12.6451,12.6501,1019700.0],["2003-11-19",12.6947,12.7294,12.6153,12.6253,792000.0],["2003-11-20",12.6253,12.6749,12.4467,12.4963,856600.0],["2003-11-21",12.5707,12.5955,12.4319,12.4963,682800.0],["2003-11-24",12.5013,12.9426,12.3575,12.6798,1343300.0],["2003-11-25",12.6798,12.7443,12.6005,12.655,914900.0],["2003-11-26",12.6451,12.6947,12.6104,12.6699,560700.0],["2003-11-28",12.7145,12.7294,12.6352,12.6996,380300.0],["2003-12-01",12.7443,12.7443,12.5757,12.6947,1171100.0],["2003-12-02",12.8286,12.8434,12.7195,12.7641,620500.0],["2003-12-03",12.7244,12.8881,12.7195,12.7691,1055000.0],["2003-12-04",12.8335,12.8484,12.7195,12.8187,1145300.0],["2003-12-05",12.8187,12.903,12.7939,12.8038,684100.0],["2003-12-08",12.8087,13.1162,12.8087,13.0666,995500.0],["2003-12-09",13.0666,13.0666,12.8187,12.8534,1116500.0],["2003-12-10",12.8881,12.8881,12.6501,12.6996,807400.0],["2003-12-11",12.6996,12.7889,12.66,12.774,565500.0],["2003-12-12",12.7244,12.8137,12.6897,12.7096,642900.0],["2003-12-15",12.8434,13.2104,12.8286,13.022,988100.0],["2003-12-16",13.2154,13.3889,13.141,13.3889,1604000.0],["2003-12-17",13.3889,13.3889,12.9228,13.1658,1650300.0],["2003-12-18",13.265,13.2898,13.1261,13.2104,686100.0],["2003-12-19",13.1559,13.2749,13.0517,13.1112,996800.0],["2003-12-22",13.141,13.4236,13.141,13.4187,858400.0],["2003-12-23",13.503,13.5823,13.3939,13.4534,798200.0],["2003-12-24",13.4534,13.5129,13.3939,13.4286,195100.0],["2003-12-26",13.4286,13.4881,13.3939,13.4038,208700.0],["2003-12-29",13.4088,13.4583,13.2451,13.3393,1071400.0],["2003-12-30",13.4182,13.4182,13.3184,13.4032,944100.0],["2003-12-31",13.3583,13.468,13.3333,13.3683,660200.0],["2004-01-02",13.3683,13.4431,13.2436,13.3234,569200.0],["2004-01-05",13.468,13.5927,13.3483,13.4281,1377000.0],["2004-01-06",13.493,13.6426,13.4581,13.5029,952500.0],["2004-01-07",13.463,13.463,13.1588,13.2485,1195400.0],["2004-01-08",13.2186,13.2835,13.1837,13.2286,649000.0],["2004-01-09",13.2136,13.2585,13.074,13.1488,1046200.0],["2004-01-12",13.2136,13.4281,13.2086,13.3932,1315000.0],["2004-01-13",12.9692,13.1039,12.8894,12.9742,2274300.0],["2004-01-14",13.044,13.3334,12.9892,13.059,1026800.0],["2004-01-15",13.059,13.079,12.8944,12.9692,1136700.0],["2004-01-16",12.9742,13.0391,12.8495,12.9293,842800.0],["2004-01-20",12.9193,13.0241,12.8944,12.9094,884500.0],["2004-01-21",12.8196,13.1089,12.8196,13.1039,1167600.0],["2004-01-22",13.1637,13.1637,13.049,13.1388,933200.0],["2004-01-23",13.1687,13.4381,13.1687,13.2934,1123600.0],["2004-01-26",13.2436,13.4281,13.2436,13.4032,682700.0],["2004-01-27",13.3932,13.4581,13.3433,13.3433,862900.0],["2004-01-28",13.3533,13.5379,13.2984,13.3084,924500.0],["2004-01-29",13.4331,13.503,13.2236,13.3184,842500.0],["2004-01-30",13.2336,13.3084,13.049,13.1338,804900.0],["2004-02-02",13.1438,13.2485,13.1039,13.2485,852900.0],["2004-02-03",13.2186,13.3483,13.1488,13.3284,585900.0],["2004-02-04",13.3134,13.4231,13.2086,13.3683,751600.0],["2004-02-05",13.3334,13.473,13.2436,13.473,978500.0],["2004-02-06",13.4082,13.6476,13.4082,13.6277,1192000.0],["2004-02-09",13.6426,13.7474,13.6276,13.6775,1031000.0],["2004-02-10",13.6775,13.7274,13.6326,13.7025,725100.0],["2004-02-11",13.6426,13.7773,13.6077,13.7374,609900.0],["2004-02-12",13.7374,13.9668,13.7374,13.8771,1741300.0],["2004-02-13",13.9569,14.0317,13.7524,13.7923,903800.0],["2004-02-17",13.7673,13.9519,13.7673,13.8771,662000.0],["2004-02-18",13.8172,13.8172,13.5528,13.7174,1320300.0],["2004-02-19",13.8421,13.9818,13.7474,13.9668,983200.0],["2004-02-20",13.9669,14.1315,13.9519,14.0666,1403600.0],["2004-02-23",14.0716,14.1265,13.5179,14.0866,2115600.0],["2004-02-24",14.0766,14.0766,13.5628,13.7174,1464600.0],["2004-02-25",13.7673,13.7673,13.6027,13.6277,928900.0],["2004-02-26",13.6177,13.6825,13.5628,13.6426,653000.0],["2004-02-27",13.7174,14.0068,13.6277,13.9469,1511900.0],["2004-03-01",14.0616,14.2761,13.9868,14.2661,1209900.0],["2004-03-02",14.2911,14.316,14.1265,14.1315,1166300.0],["2004-03-03",14.0516,14.2262,13.9718,14.1813,685600.0],["2004-03-04",14.1215,14.1265,13.917,14.0167,523000.0],["2004-03-05",14.0217,14.1165,13.9269,14.0317,703600.0],["2004-03-08",14.0367,14.0866,13.9469,14.0018,623300.0],["2004-03-09",13.9269,13.9968,13.8322,13.912,910400.0],["2004-03-10",13.907,13.9868,13.7873,13.922,1265400.0],["2004-03-11",13.9269,14.0666,13.8072,13.8322,1019200.0],["2004-03-12",13.7923,13.8421,13.6526,13.7424,701300.0],["2004-03-15",13.7224,13.7773,13.4281,13.478,825200.0],["2004-03-16",13.4581,13.5229,13.3084,13.4132,782500.0],["2004-03-17",13.4431,13.6326,13.4181,13.6177,589600.0],["2004-03-18",13.5528,13.5578,13.3782,13.5079,800800.0],["2004-03-19",13.493,13.5678,13.4281,13.463,785100.0],["2004-03-22",13.468,13.468,13.1737,13.3084,663200.0],["2004-03-23",13.2984,13.5379,13.2186,13.4032,685700.0],["2004-03-24",13.4032,13.4381,13.2186,13.3383,671700.0],["2004-03-25",13.3882,13.5429,13.2735,13.5429,756000.0],["2004-03-26",13.5528,13.5528,13.4281,13.493,517900.0],["2004-03-29",13.478,13.7723,13.478,13.6027,783900.0],["2004-03-30",13.6376,13.6526,13.5279,13.6476,563500.0],["2004-03-31",13.5927,13.6277,13.4281,13.6027,849500.0],["2004-04-01",13.6426,13.6426,13.4281,13.4481,889200.0],["2004-04-02",13.4531,13.5678,13.2735,13.3683,982400.0],["2004-04-05",13.2934,13.5079,13.2436,13.5079,650100.0],["2004-04-06",13.5179,13.6775,13.478,13.6476,638100.0],["2004-04-07",13.6466,13.6968,13.5714,13.6516,426800.0],["2004-04-08",13.7369,13.7419,13.5162,13.5613,498800.0],["2004-04-12",13.6014,13.6115,13.5463,13.5613,345700.0],["2004-04-13",13.5563,13.6115,13.4008,13.4509,559100.0],["2004-04-14",13.3957,13.5764,13.3907,13.5764,975300.0],["2004-04-15",13.6315,13.6366,13.4509,13.6265,589100.0],["2004-04-16",13.6316,13.7068,13.4008,13.466,993100.0],["2004-04-19",13.4108,13.5111,13.3155,13.4911,459900.0],["2004-04-20",13.5061,13.5162,13.165,13.1951,969900.0],["2004-04-21",13.1951,13.476,13.1198,13.3957,882700.0],["2004-04-22",13.3957,13.8122,13.3556,13.7971,908000.0],["2004-04-23",13.7068,13.8272,13.6416,13.8122,953200.0],["2004-04-26",13.7971,13.8423,13.6767,13.7971,698100.0],["2004-04-27",13.8724,13.9978,13.7269,13.7821,1004700.0],["2004-04-28",13.7821,13.8874,13.7269,13.8322,1217900.0],["2004-04-29",13.8322,13.9928,13.8322,13.8975,730300.0],["2004-04-30",13.8975,13.9878,13.8222,13.8623,916600.0],["2004-05-03",13.8674,14.058,13.7971,14.058,950400.0],["2004-05-04",13.9727,14.1132,13.8573,14.048,781500.0],["2004-05-05",13.9878,14.0179,13.8975,13.9476,1039900.0],["2004-05-06",13.8623,13.9326,13.7018,13.8975,855800.0],["2004-05-07",13.7971,13.8071,13.6065,13.6165,1270100.0],["2004-05-10",13.5463,13.6466,13.4961,13.5814,1059600.0],["2004-05-11",13.5764,13.6717,13.5212,13.5764,899500.0],["2004-05-12",13.5463,13.5463,13.2954,13.4259,752300.0],["2004-05-13",13.3757,13.481,13.3305,13.4259,495200.0],["2004-05-14",13.4008,13.6265,13.3656,13.5463,507600.0],["2004-05-17",13.4108,13.5412,13.3907,13.4208,495300.0],["2004-05-18",13.471,13.6366,13.3957,13.466,528800.0],["2004-05-19",13.5713,13.5713,13.2653,13.2803,593400.0],["2004-05-20",13.2803,13.4158,13.18,13.3707,716700.0],["2004-05-21",13.5312,13.5312,13.2302,13.2452,1281600.0],["2004-05-24",13.165,13.2151,12.603,12.603,3583500.0],["2004-05-25",12.5679,12.8489,12.5579,12.8037,2223800.0],["2004-05-26",12.7285,12.8138,12.6883,12.7586,881800.0],["2004-05-27",12.8138,12.8639,12.7285,12.8539,1103200.0],["2004-05-28",12.8539,12.9041,12.7987,12.7987,631400.0],["2004-06-01",12.8439,12.9141,12.7084,12.879,1048900.0],["2004-06-02",12.879,12.879,12.7535,12.8539,648100.0],["2004-06-03",12.8689,12.9442,12.7786,12.8238,414300.0],["2004-06-04",12.9944,13.1449,12.9191,12.9843,785200.0],["2004-06-07",13.0496,13.1098,12.899,12.9793,847700.0],["2004-06-08",12.9442,13.0445,12.9191,13.0245,692200.0],["2004-06-09",13.0245,13.0947,12.9492,12.9994,525400.0],["2004-06-10",13.0947,13.0947,12.9442,13.0195,470100.0],["2004-06-14",12.9944,13.0947,12.889,12.9041,576500.0],["2004-06-15",12.9944,13.1349,12.9643,13.0195,630800.0],["2004-06-16",13.0245,13.0947,12.874,12.884,640700.0],["2004-06-17",12.9091,13.0044,12.8689,12.9843,639400.0],["2004-06-18",12.9843,13.0546,12.9191,12.9944,980900.0],["2004-06-21",13.0245,13.3456,13.0044,13.2452,1321300.0],["2004-06-22",13.2603,13.4961,13.18,13.476,1725500.0],["2004-06-23",13.481,13.5362,13.165,13.4058,1093000.0],["2004-06-24",13.4359,13.4459,13.1348,13.1549,1667700.0],["2004-06-25",13.3957,13.4359,13.2402,13.4309,2244500.0],["2004-06-28",13.4309,13.5964,13.3907,13.4158,1072000.0],["2004-06-29",13.466,13.5061,13.3807,13.4309,597800.0],["2004-06-30",13.4459,13.5162,13.3757,13.486,671900.0],["2004-07-01",13.4559,13.5412,13.2653,13.3857,851900.0],["2004-07-02",13.3506,13.4309,13.3054,13.3807,653700.0],["2004-07-06",13.3456,13.4058,13.2101,13.3857,667500.0],["2004-07-07",13.3355,13.3456,13.2151,13.2553,771800.0],["2004-07-08",13.2543,13.4208,13.1987,13.229,653300.0],["2004-07-09",13.2492,13.2543,13.1584,13.1987,559500.0],["2004-07-12",13.1987,13.3098,13.1483,13.2744,447500.0],["2004-07-13",13.0271,13.2442,13.0271,13.1987,328200.0],["2004-07-14",13.0978,13.2341,13.0877,13.1483,509000.0],["2004-07-15",13.123,13.224,13.0423,13.0927,727800.0],["2004-07-16",13.2492,13.2492,12.9514,12.9716,732100.0],["2004-07-19",12.9716,13.0877,12.9009,12.9918,554300.0],["2004-07-20",13.0019,13.3249,12.9767,13.3148,994700.0],["2004-07-21",13.4309,13.5369,13.2391,13.2391,1028200.0],["2004-07-22",13.2038,13.229,13.1079,13.1533,847400.0],["2004-07-23",13.1533,13.1533,12.9817,13.0322,553500.0],["2004-07-26",13.0322,13.1634,13.0069,13.0978,820400.0],["2004-07-27",13.1028,13.1483,13.0221,13.0625,812500.0],["2004-07-28",13.0625,13.0675,12.7949,12.9716,638200.0],["2004-07-29",12.9767,13.0675,12.9161,12.9969,614400.0],["2004-07-30",13.0069,13.0069,12.8555,12.9161,573900.0],["2004-08-02",12.9211,13.0019,12.8101,12.9918,706400.0],["2004-08-03",12.9615,12.9615,12.8303,12.8808,701000.0],["2004-08-04",12.8454,13.0069,12.7546,12.9767,383500.0],["2004-08-05",12.9312,13.0372,12.8707,12.911,684500.0],["2004-08-06",12.8202,12.9817,12.795,12.8505,673200.0],["2004-08-09",12.8555,12.906,12.7445,12.7697,547900.0],["2004-08-10",12.8303,12.8656,12.7546,12.8202,820800.0],["2004-08-11",12.8252,12.8959,12.7596,12.805,711300.0],["2004-08-12",12.805,12.8858,12.7546,12.8252,368200.0],["2004-08-13",12.8151,12.8454,12.7243,12.795,468300.0],["2004-08-16",12.8202,12.9565,12.7445,12.9464,628900.0],["2004-08-17",12.9464,13.0726,12.9363,13.0625,586000.0],["2004-08-18",13.0877,13.2189,13.0322,13.1987,517500.0],["2004-08-19",13.1382,13.1584,12.9514,13.0473,478000.0],["2004-08-20",13.0473,13.1685,13.017,13.118,474000.0],["2004-08-23",13.1735,13.2946,13.1735,13.1735,383200.0],["2004-08-24",13.2593,13.2694,13.1533,13.1584,401500.0],["2004-08-25",13.2088,13.2744,13.1028,13.2391,436600.0],["2004-08-26",13.1987,13.2896,13.1735,13.2896,488700.0],["2004-08-27",13.2643,13.3249,13.2341,13.2896,255400.0],["2004-08-30",13.224,13.2744,13.123,13.123,506400.0],["2004-08-31",13.123,13.2189,13.0423,13.1028,546700.0],["2004-09-01",13.1432,13.2341,13.1129,13.1634,423000.0],["2004-09-02",13.1634,13.3098,13.1382,13.2896,367700.0],["2004-09-03",13.3148,13.4107,13.2997,13.3098,411100.0],["2004-09-07",13.3703,13.4461,13.3098,13.3956,402500.0],["2004-09-08",13.3956,13.4107,13.1937,13.2038,590300.0],["2004-09-09",13.2644,13.3199,13.1735,13.2593,563900.0],["2004-09-10",13.2896,13.33,13.1634,13.224,823100.0],["2004-09-13",13.224,13.224,12.8707,12.8707,1845900.0],["2004-09-14",13.2492,13.3401,13.1533,13.2997,1355300.0],["2004-09-15",13.335,13.5218,13.2845,13.4309,896700.0],["2004-09-16",13.4461,13.4461,13.2442,13.3653,706700.0],["2004-09-17",13.3754,13.6328,13.3754,13.5975,1479500.0],["2004-09-20",13.5621,13.5621,13.3653,13.5369,902700.0],["2004-09-21",13.5117,13.5117,13.3754,13.4158,762600.0],["2004-09-22",13.3855,13.441,13.2543,13.2744,880600.0],["2004-09-23",13.3502,13.4259,13.1836,13.224,516700.0],["2004-09-24",13.3148,13.3148,13.2139,13.3047,450000.0],["2004-09-27",13.2744,13.3249,13.0271,13.0675,746800.0],["2004-09-28",13.1483,13.4763,13.1281,13.436,1026500.0],["2004-09-29",13.441,13.441,13.1634,13.2492,974000.0],["2004-09-30",13.2896,13.335,13.224,13.2694,910300.0],["2004-10-01",13.33,13.5218,13.2795,13.4208,725400.0],["2004-10-04",13.5621,13.5874,13.3502,13.3653,781500.0],["2004-10-05",13.3956,13.4662,13.2997,13.3401,571500.0],["2004-10-06",13.4264,13.4569,13.3045,13.4112,479000.0],["2004-10-07",13.4467,13.4569,13.2537,13.2639,388800.0],["2004-10-08",13.3045,13.3401,13.2131,13.2791,668600.0],["2004-10-11",13.3197,13.4163,13.3045,13.3959,510700.0],["2004-10-12",13.335,13.4061,13.2435,13.2639,525600.0],["2004-10-13",13.3604,13.3604,13.0657,13.1521,771900.0],["2004-10-14",13.2181,13.3502,13.1826,13.2334,666800.0],["2004-10-15",13.335,13.4112,13.2131,13.2486,555100.0],["2004-10-18",13.2232,13.3451,13.1572,13.3197,471400.0],["2004-10-19",13.3197,13.3299,13.147,13.147,500400.0],["2004-10-20",13.1826,13.1978,13.0556,13.1826,619700.0],["2004-10-21",13.1572,13.2943,13.1013,13.2385,407600.0],["2004-10-22",13.208,13.2283,13.0556,13.0911,453900.0],["2004-10-25",13.0911,13.1877,12.9946,13.1216,537100.0],["2004-10-26",13.1064,13.3655,12.9387,13.3655,916800.0],["2004-10-27",13.3807,13.6499,13.3299,13.6195,1146300.0],["2004-10-28",13.6195,13.782,13.5839,13.6957,794300.0],["2004-10-29",13.6957,13.7617,13.589,13.6347,924500.0],["2004-11-01",13.6957,13.8379,13.5788,13.6398,618700.0],["2004-11-02",13.5636,13.7515,13.5636,13.6144,700300.0],["2004-11-03",13.7668,13.782,13.6398,13.6957,695600.0],["2004-11-04",13.7566,13.8379,13.5636,13.8176,1069400.0],["2004-11-05",13.8684,13.8938,13.7211,13.8023,994300.0],["2004-11-08",13.8735,13.8735,13.7363,13.782,648700.0],["2004-11-09",13.8125,13.843,13.7566,13.7973,471900.0],["2004-11-10",13.7668,13.8481,13.7363,13.7566,663800.0],["2004-11-11",13.8684,13.8938,13.7515,13.8125,559900.0],["2004-11-12",13.843,13.8684,13.7617,13.7973,721300.0],["2004-11-15",13.7973,13.9344,13.5534,13.9344,1537500.0],["2004-11-16",13.9039,13.9344,13.8684,13.9243,1130500.0],["2004-11-17",13.9344,13.97,13.9039,13.9598,1503800.0],["2004-11-18",13.9954,14.1071,13.9547,14.0868,1450800.0],["2004-11-19",14.1021,14.1224,13.8684,13.8989,1135800.0],["2004-11-22",14.478,15.0215,14.3002,14.5847,3227200.0],["2004-11-23",14.6202,14.6253,14.1935,14.3357,1696300.0],["2004-11-24",14.4119,14.5237,14.3713,14.4729,1135000.0],["2004-11-26",14.4577,14.5796,14.4424,14.4831,333500.0],["2004-11-29",14.5542,14.5847,14.3916,14.4577,932100.0],["2004-11-30",14.4577,14.5288,14.3205,14.4932,1300300.0],["2004-12-01",14.5948,14.8691,14.5745,14.8691,1756700.0],["2004-12-02",14.8691,14.9707,14.8031,14.859,982900.0],["2004-12-03",14.8895,15.052,14.859,14.8945,649500.0],["2004-12-06",14.8945,14.8945,14.6609,14.8133,640900.0],["2004-12-07",14.8133,14.8437,14.5897,14.5948,915500.0],["2004-12-08",14.5948,14.6812,14.4831,14.6253,1156300.0],["2004-12-09",14.6355,14.9098,14.5034,14.8895,1042600.0],["2004-12-10",15.1587,15.24,14.7574,15.179,1488100.0],["2004-12-13",15.1892,15.2349,15.0215,15.1993,962900.0],["2004-12-14",15.1993,15.4127,15.1638,15.3771,1071000.0],["2004-12-15",15.2755,15.3365,15.2095,15.2501,1305900.0],["2004-12-16",15.2857,15.4025,15.1231,15.3975,1128100.0],["2004-12-17",15.3975,15.5041,15.1943,15.3162,1471900.0],["2004-12-20",15.3162,15.3416,15.0419,15.1689,765400.0],["2004-12-21",15.2552,15.3009,15.0723,15.2857,775000.0],["2004-12-22",15.3365,15.3517,15.1638,15.2552,461200.0],["2004-12-23",15.1892,15.2451,15.1181,15.1841,378100.0],["2004-12-27",15.1841,15.2298,15.0317,15.179,580100.0],["2004-12-28",15.1892,15.2959,15.1536,15.2806,438900.0],["2004-12-29",15.3162,15.3263,15.2196,15.2755,633300.0],["2004-12-30",15.2755,15.3624,15.2704,15.3062,355300.0],["2004-12-31",15.3675,15.4135,15.2653,15.2704,400700.0],["2005-01-03",15.3266,15.3317,15.0916,15.1785,958600.0],["2005-01-04",15.296,15.3471,15.158,15.2704,878800.0],["2005-01-05",15.204,15.3113,15.1529,15.1529,801800.0],["2005-01-06",15.2244,15.2755,15.061,15.1529,1026100.0],["2005-01-07",15.2704,15.2704,14.9843,15.0252,1104000.0],["2005-01-10",15.0456,15.1121,14.9639,14.9946,658500.0],["2005-01-11",14.9946,14.9946,14.8209,14.8873,851500.0],["2005-01-12",14.8106,14.9026,14.7033,14.877,897400.0],["2005-01-13",14.826,14.9997,14.734,14.7749,1298600.0],["2005-01-14",14.8515,14.8873,14.7289,14.826,737300.0],["2005-01-18",14.7544,15.1529,14.5858,15.1529,1000900.0],["2005-01-19",15.0507,15.1376,15.0201,15.0303,638400.0],["2005-01-20",15.0201,15.0712,14.8464,14.9588,564200.0],["2005-01-21",14.9332,14.9588,14.8208,14.8311,471200.0],["2005-01-24",14.8821,14.9945,14.8208,14.9435,751500.0],["2005-01-25",14.9639,14.9843,14.8311,14.8566,701600.0],["2005-01-26",14.8515,14.9026,14.6982,14.7136,789700.0],["2005-01-27",14.7187,14.8055,14.7033,14.7749,801100.0],["2005-01-28",14.826,14.8924,14.7391,14.8617,609200.0],["2005-01-31",14.923,14.9792,14.8157,14.9792,741100.0],["2005-02-01",14.9486,15.0763,14.9384,14.9792,944500.0],["2005-02-02",14.9843,15.1223,14.9026,15.0456,630100.0],["2005-02-03",15.0405,15.0916,14.9332,14.9792,555600.0],["2005-02-04",15.0303,15.0661,14.8311,14.9179,954500.0],["2005-02-07",14.8055,14.8566,14.5909,14.6012,1736100.0],["2005-02-08",14.6523,14.6625,14.3917,14.5654,965200.0],["2005-02-09",14.6012,14.6114,14.4377,14.499,568000.0],["2005-02-10",14.499,14.5552,14.4632,14.4837,879400.0],["2005-02-11",14.4837,14.6318,14.4479,14.4581,1582200.0],["2005-02-14",14.5756,14.6574,14.4939,14.5603,894700.0],["2005-02-15",14.6012,14.7493,14.5654,14.7493,1248600.0],["2005-02-16",14.7493,14.7749,14.5909,14.7391,1364100.0],["2005-02-17",14.7136,15.1325,14.7085,15.0661,2428800.0],["2005-02-18",14.9179,14.923,14.4683,14.5858,4021600.0],["2005-02-22",14.4326,14.4734,13.9728,14.0698,1788500.0],["2005-02-23",14.1516,14.4019,14.0392,14.2282,2414800.0],["2005-02-24",14.2129,14.218,13.9983,14.1669,827000.0],["2005-02-25",14.172,14.2027,14.0494,14.126,1333900.0],["2005-02-28",14.218,14.2282,14.0647,14.1516,1343700.0],["2005-03-01",14.1414,14.4326,14.1158,14.4121,1346500.0],["2005-03-02",14.4172,14.6216,14.3304,14.5245,1331600.0],["2005-03-03",14.5348,14.5705,14.4581,14.5092,993800.0],["2005-03-04",14.5603,14.6318,14.4275,14.5092,1067100.0],["2005-03-07",14.5603,14.5603,14.3355,14.4224,982200.0],["2005-03-08",14.4224,14.4224,14.2282,14.2997,1302700.0],["2005-03-09",14.2691,14.3662,14.1771,14.2487,890300.0],["2005-03-10",14.2946,14.3713,14.264,14.31,881300.0],["2005-03-11",14.3304,14.3764,14.1669,14.2333,1132000.0],["2005-03-14",14.2793,14.4632,14.2384,14.3764,1252800.0],["2005-03-15",14.3815,14.4377,14.2793,14.2844,922000.0],["2005-03-16",14.5807,14.8055,14.5194,14.5552,2469100.0],["2005-03-17",14.6114,14.7136,14.4734,14.5756,1828400.0],["2005-03-18",14.7136,14.8106,14.3508,14.5092,8367800.0],["2005-03-21",14.5603,14.6574,14.5348,14.5858,1559700.0],["2005-03-22",14.5194,14.6318,14.4888,14.5092,1542700.0],["2005-03-23",14.4683,14.5194,14.3151,14.3866,1809000.0],["2005-03-24",14.3815,14.3815,14.2487,14.2742,1323500.0],["2005-03-28",14.2742,14.4683,14.126,14.3764,1053600.0],["2005-03-29",14.3457,14.4786,14.3048,14.361,1159500.0],["2005-03-30",14.407,14.5603,14.407,14.5348,1030600.0],["2005-03-31",14.78,14.8924,14.6982,14.826,1462000.0],["2005-04-01",14.8668,14.9179,14.4683,14.545,1659900.0],["2005-04-04",14.5858,14.6931,14.5143,14.6216,1326100.0],["2005-04-05",14.6267,14.6727,14.5399,14.6369,1002100.0],["2005-04-06",14.6369,14.7238,14.6267,14.6829,1014400.0],["2005-04-07",14.6829,14.8011,14.6726,14.6983,579300.0],["2005-04-08",14.6212,14.8319,14.6212,14.8062,1334800.0],["2005-04-11",14.8011,14.9039,14.7806,14.8628,559100.0],["2005-04-12",14.8628,15.0889,14.8011,15.017,932000.0],["2005-04-13",15.0375,15.1095,14.9656,14.9758,999800.0],["2005-04-14",14.9758,15.2123,14.9399,15.1352,2190500.0],["2005-04-15",15.0838,15.1352,14.8833,14.8988,1198200.0],["2005-04-18",15.1352,15.1454,14.9245,14.9913,2077000.0],["2005-04-19",15.017,15.017,14.8011,14.8422,1254000.0],["2005-04-20",14.8063,14.9296,14.7549,14.9039,975200.0],["2005-04-21",14.9553,15.1403,14.9142,15.0735,1200700.0],["2005-04-22",15.1095,15.1146,14.7189,14.7857,1448400.0],["2005-04-25",14.8011,15.0838,14.7497,15.0786,964400.0],["2005-04-26",15.094,15.2328,14.9553,15.13,1161100.0],["2005-04-27",15.0786,15.1814,14.9553,15.1146,768300.0],["2005-04-28",15.0067,15.0735,14.909,14.9553,1070200.0],["2005-04-29",15.017,15.2842,14.981,15.2842,1389900.0],["2005-05-02",15.2893,15.3664,15.2225,15.2482,1181800.0],["2005-05-03",15.2636,15.4692,15.1763,15.3818,1423300.0],["2005-05-04",15.4949,15.6234,15.4435,15.5206,1559800.0],["2005-05-05",15.4744,15.6028,15.2122,15.3973,888500.0],["2005-05-06",15.4075,15.4589,15.3407,15.3664,618000.0],["2005-05-09",15.3048,15.4589,15.2636,15.4178,1209300.0],["2005-05-10",15.4281,15.572,15.387,15.4692,1629800.0],["2005-05-11",15.4692,15.5874,15.4332,15.5103,844700.0],["2005-05-12",15.4949,15.6491,15.4795,15.4795,1076500.0],["2005-05-13",15.4846,15.4846,15.2379,15.3202,766500.0],["2005-05-16",15.3664,15.4692,15.3459,15.4538,706000.0],["2005-05-17",15.4538,15.5566,15.351,15.5052,965000.0],["2005-05-18",15.5669,15.7262,15.5463,15.644,934900.0],["2005-05-19",15.6645,15.7262,15.5257,15.6131,711900.0],["2005-05-20",15.6748,15.7159,15.4384,15.5926,1134000.0],["2005-05-23",15.829,15.9831,15.7159,15.8392,2259300.0],["2005-05-24",15.8804,15.9831,15.757,15.9163,1445200.0],["2005-05-25",15.8958,16.1322,15.8804,16.0602,1770300.0],["2005-05-26",16.0602,16.1219,15.9729,16.0654,535100.0],["2005-05-27",16.0345,16.05,15.8855,15.9574,856200.0],["2005-05-31",15.9163,16.0345,15.8033,15.9472,1392900.0],["2005-06-01",15.8958,16.0808,15.8187,16.0756,1103700.0],["2005-06-02",16.0602,16.163,16.0037,16.163,798800.0],["2005-06-03",16.1784,16.2401,16.0654,16.1013,576800.0],["2005-06-06",16.0602,16.0962,15.9831,16.0243,551900.0],["2005-06-07",16.0448,16.0499,15.8752,15.8804,1243400.0],["2005-06-08",15.8495,15.9009,15.7416,15.7981,824500.0],["2005-06-09",15.8135,15.829,15.6182,15.7724,884500.0],["2005-06-10",15.8033,15.8238,15.6491,15.7827,611200.0],["2005-06-13",15.7519,15.8804,15.7159,15.7827,480900.0],["2005-06-14",15.7313,15.8392,15.7262,15.793,718700.0],["2005-06-15",15.829,15.9626,15.7467,15.9626,738800.0],["2005-06-16",15.9061,16.05,15.8444,16.0397,748100.0],["2005-06-17",16.163,16.2401,16.0705,16.1013,1567700.0],["2005-06-20",16.0397,16.2041,16.014,16.163,1018400.0],["2005-06-21",16.163,16.1836,15.9934,16.1065,966900.0],["2005-06-22",16.163,16.163,16.0705,16.0859,603700.0],["2005-06-23",16.0654,16.127,15.942,16.0345,1274000.0],["2005-06-24",16.0243,16.0602,15.9163,15.942,778400.0],["2005-06-27",15.9574,15.9729,15.793,15.9369,1081800.0],["2005-06-28",15.9523,16.1373,15.9163,16.1116,960200.0],["2005-06-29",16.1116,16.1116,15.8136,15.8598,945700.0],["2005-06-30",15.8804,15.8855,15.7365,15.8136,883900.0],["2005-07-01",15.8444,15.9472,15.7879,15.8392,923400.0],["2005-07-05",15.829,15.9266,15.721,15.8906,493900.0],["2005-07-06",15.8804,15.9318,15.644,15.7262,757500.0],["2005-07-07",15.4626,15.6383,15.3593,15.6228,918200.0],["2005-07-08",15.6177,15.814,15.5556,15.7675,563800.0],["2005-07-11",15.783,15.783,15.5815,15.6797,1402000.0],["2005-07-12",15.659,15.721,15.6177,15.6642,812200.0],["2005-07-13",15.6435,15.7882,15.6332,15.7727,548600.0],["2005-07-14",15.8399,15.9432,15.7985,15.8864,564000.0],["2005-07-15",15.8606,15.9536,15.8554,15.9226,433900.0],["2005-07-18",15.4574,15.9226,15.4316,15.8657,751400.0],["2005-07-19",15.9174,15.9381,15.814,15.8916,414000.0],["2005-07-20",15.8399,15.9277,15.721,15.9071,619000.0],["2005-07-21",15.8761,15.9381,15.7624,15.814,466200.0],["2005-07-22",15.7727,15.9071,15.752,15.8709,676200.0],["2005-07-25",15.8709,15.8916,15.7675,15.7934,721200.0],["2005-07-26",15.8657,16.0001,15.7365,15.7727,1025400.0],["2005-07-27",15.7882,15.9226,15.7158,15.8967,574200.0],["2005-07-28",15.9174,16.1448,15.9174,16.0569,672200.0],["2005-07-29",16.0569,16.119,15.9329,15.9432,488200.0],["2005-08-01",15.9174,15.9691,15.814,15.8761,662900.0],["2005-08-02",15.9019,15.9122,15.814,15.8657,470700.0],["2005-08-03",15.8502,15.9019,15.783,15.8657,560300.0],["2005-08-04",15.8554,15.8554,15.7158,15.7727,413400.0],["2005-08-05",15.7365,15.7675,15.6435,15.7158,551300.0],["2005-08-08",15.7365,15.783,15.6797,15.7675,462600.0],["2005-08-09",15.8192,15.8554,15.7003,15.7624,608500.0],["2005-08-10",15.8244,15.8916,15.7365,15.7624,580900.0],["2005-08-11",15.7624,15.8399,15.7262,15.8244,370500.0],["2005-08-12",15.7985,15.8295,15.6487,15.7624,499600.0],["2005-08-15",15.7624,15.7727,15.6228,15.7469,595900.0],["2005-08-16",15.7624,15.7727,15.6073,15.6435,705100.0],["2005-08-17",15.5918,15.7365,15.5298,15.7003,547500.0],["2005-08-18",15.659,15.6797,15.566,15.6383,649500.0],["2005-08-19",15.69,15.752,15.6383,15.6383,488700.0],["2005-08-22",15.6693,15.7365,15.5918,15.721,592300.0],["2005-08-23",15.7055,15.721,15.4574,15.4574,1325900.0],["2005-08-24",15.4626,15.4885,15.2869,15.3024,779400.0],["2005-08-25",15.3179,15.3748,15.2042,15.2404,823600.0],["2005-08-26",15.1784,15.2404,15.1267,15.1319,695900.0],["2005-08-29",15.0543,15.2662,15.0182,15.2094,869800.0],["2005-08-30",15.1422,15.2404,15.0543,15.1164,1312800.0],["2005-08-31",15.1164,15.2145,14.9148,15.1939,1443200.0],["2005-09-01",15.1939,15.5918,15.1784,15.504,1974600.0],["2005-09-02",15.5143,15.6022,15.4626,15.5143,724000.0],["2005-09-06",15.5401,15.6125,15.5298,15.566,1173000.0],["2005-09-07",15.566,15.6228,15.5246,15.6021,846800.0],["2005-09-08",15.504,15.6383,15.4781,15.597,1244900.0],["2005-09-09",15.6073,16.0724,15.597,16.0673,2157100.0],["2005-09-12",16.0208,16.2585,15.9226,16.0156,3683000.0],["2005-09-13",15.8916,16.0208,15.6435,15.9691,2626900.0],["2005-09-14",16.0208,16.0466,15.4729,15.6228,5383400.0],["2005-09-15",15.6073,15.6332,15.4626,15.5246,1913400.0],["2005-09-16",15.4523,15.6228,15.2456,15.4988,12883700.0],["2005-09-19",15.4781,15.535,15.4006,15.4781,2492200.0],["2005-09-20",15.4419,15.4729,15.2197,15.3489,1939600.0],["2005-09-21",15.3489,15.3696,15.1319,15.1784,1576900.0],["2005-09-22",15.137,15.2197,15.044,15.1577,1369400.0],["2005-09-23",15.0905,15.1939,15.0078,15.0595,1535700.0],["2005-09-26",15.1215,15.23,15.0698,15.1215,657000.0],["2005-09-27",15.1267,15.2146,15.0905,15.1784,1044000.0],["2005-09-28",15.168,15.3644,15.168,15.2921,1722900.0],["2005-09-29",15.2921,15.3282,15.137,15.3231,1577100.0],["2005-09-30",15.3231,15.4264,15.2714,15.3748,710100.0],["2005-10-03",15.2972,15.3644,15.2456,15.3231,981400.0],["2005-10-04",15.3541,15.4678,15.3231,15.3282,985200.0],["2005-10-05",15.4166,15.4842,15.2555,15.2555,749800.0],["2005-10-06",15.2451,15.2659,15.0475,15.1411,985900.0],["2005-10-07",15.1827,15.1931,14.9487,15.0631,1148800.0],["2005-10-10",15.0423,15.1567,15.0319,15.0527,1001000.0],["2005-10-11",15.0787,15.1099,14.9435,14.9903,686000.0],["2005-10-12",14.9331,15.1307,14.9331,14.9955,903900.0],["2005-10-13",14.9903,15.1047,14.8967,15.0007,1039400.0],["2005-10-14",15.0059,15.0215,14.8499,14.9331,1155400.0],["2005-10-17",14.9383,15.0631,14.9123,15.0371,1308100.0],["2005-10-18",15.0423,15.1255,15.0371,15.0371,973900.0],["2005-10-19",14.9747,15.0943,14.7875,15.0943,995800.0],["2005-10-20",15.0527,15.0891,14.8811,14.9487,1729400.0],["2005-10-21",15.0007,15.0423,14.8447,14.9539,953400.0],["2005-10-24",15.0007,15.0787,14.9487,15.0527,518200.0],["2005-10-25",15.0371,15.0787,14.8707,14.9747,572900.0],["2005-10-26",14.9695,15.0007,14.8239,14.8343,1300700.0],["2005-10-27",14.7303,14.8551,14.7095,14.7927,1023000.0],["2005-10-28",14.8551,15.1255,14.8551,15.1255,1282900.0],["2005-10-31",15.1775,15.2035,14.9851,15.1307,1018900.0],["2005-11-01",15.0943,15.2347,15.0891,15.1879,820900.0],["2005-11-02",15.1411,15.3282,15.1411,15.1619,879100.0],["2005-11-03",15.0787,15.2555,14.7147,15.1879,424200.0],["2005-11-04",15.1879,15.2243,15.1151,15.1359,611800.0],["2005-11-07",15.1723,15.2555,15.1463,15.1619,376500.0],["2005-11-08",15.1307,15.2139,15.0787,15.1463,482600.0],["2005-11-09",15.1515,15.1723,15.0527,15.0995,1101700.0],["2005-11-10",15.1255,15.375,15.1255,15.3386,778400.0],["2005-11-11",15.3334,15.349,15.2191,15.3178,309100.0],["2005-11-14",15.3386,15.3906,15.271,15.3334,314600.0],["2005-11-15",15.2971,15.3698,15.1307,15.2347,651200.0],["2005-11-16",15.2555,15.2555,15.1099,15.1671,742300.0],["2005-11-17",15.2191,15.349,15.1827,15.3126,676300.0],["2005-11-18",15.4426,15.453,15.2451,15.4426,1060800.0],["2005-11-21",15.6246,16.1446,15.5518,16.103,2780200.0],["2005-11-22",16.0666,16.2538,16.0302,16.0822,1918800.0],["2005-11-23",16.0406,16.2694,16.0406,16.1914,991700.0],["2005-11-25",16.2382,16.2746,16.1394,16.1498,403100.0],["2005-11-28",16.129,16.1654,16.0198,16.0458,615300.0],["2005-11-29",15.9782,16.051,15.791,15.8274,1353400.0],["2005-11-30",15.8222,15.9262,15.7078,15.7078,1033400.0],["2005-12-01",15.7026,15.8898,15.7026,15.8482,1733200.0],["2005-12-02",15.7962,15.8638,15.3074,15.8326,668000.0],["2005-12-05",15.7806,15.8586,15.739,15.8378,865400.0],["2005-12-06",15.8118,15.8846,15.609,15.6558,910800.0],["2005-12-07",15.5726,15.6506,15.4634,15.5102,878400.0],["2005-12-08",15.4582,15.5414,15.3646,15.4218,710200.0],["2005-12-09",15.4218,15.5622,15.4218,15.5258,620200.0],["2005-12-12",15.5726,15.6402,15.479,15.6194,868800.0],["2005-12-13",15.5986,15.713,15.5206,15.635,767100.0],["2005-12-14",15.6402,15.7858,15.583,15.7338,1126600.0],["2005-12-15",15.7494,15.7702,15.6662,15.7494,1001500.0],["2005-12-16",15.8066,15.8638,15.7286,15.7598,847200.0],["2005-12-19",15.7546,15.8118,15.6922,15.7702,797200.0],["2005-12-20",15.7442,15.8066,15.6922,15.7338,564000.0],["2005-12-21",15.739,15.8066,15.7026,15.7442,530100.0],["2005-12-22",15.739,15.8014,15.713,15.739,539800.0],["2005-12-23",15.7806,15.7962,15.6558,15.7806,596200.0],["2005-12-27",15.765,15.8326,15.6766,15.7234,712700.0],["2005-12-28",15.7705,15.8019,15.7182,15.7182,614700.0],["2005-12-29",15.7548,15.7966,15.713,15.7286,673000.0],["2005-12-30",15.6816,15.7443,15.5508,15.5717,678700.0],["2006-01-03",15.6397,15.7129,15.5246,15.692,904900.0],["2006-01-04",15.6659,15.7182,15.6188,15.6293,545800.0],["2006-01-05",15.645,15.7548,15.6136,15.7548,1715800.0],["2006-01-06",15.7966,15.8856,15.7914,15.849,1266500.0],["2006-01-09",15.8228,15.9274,15.8176,15.9117,936400.0],["2006-01-10",15.8856,15.9536,15.8594,15.9274,780700.0],["2006-01-11",15.9536,15.9536,15.6763,15.7286,945400.0],["2006-01-12",15.6502,15.8803,15.6502,15.849,797100.0],["2006-01-13",16.3197,16.3197,15.8489,15.9169,882700.0],["2006-01-17",15.8123,15.9013,15.76,15.8803,626900.0],["2006-01-18",15.8385,15.9117,15.781,15.849,504600.0],["2006-01-19",15.8751,15.9117,15.8333,15.9013,646700.0],["2006-01-20",15.9013,15.9483,15.8489,15.9013,1791300.0],["2006-01-23",15.9013,15.9222,15.7391,15.8385,905500.0],["2006-01-24",15.8228,15.8908,15.76,15.7966,868700.0],["2006-01-25",15.7914,15.8176,15.624,15.7182,642400.0],["2006-01-26",15.7339,15.8176,15.6345,15.7025,940000.0],["2006-01-27",15.6763,15.7286,15.6397,15.692,1855600.0],["2006-01-30",15.6763,15.7234,15.5351,15.713,867100.0],["2006-01-31",15.692,15.7339,15.6031,15.6554,1178500.0],["2006-02-01",15.6188,15.7339,15.5874,15.713,1498000.0],["2006-02-02",15.6502,15.7443,15.5717,15.6083,807200.0],["2006-02-03",15.5299,15.6188,15.4723,15.5403,819600.0],["2006-02-06",15.4828,15.5613,15.4619,15.4828,601200.0],["2006-02-07",15.4462,15.5142,15.2893,15.2997,1301100.0],["2006-02-08",15.3259,15.3259,15.2056,15.2474,1153000.0],["2006-02-09",15.2579,15.2893,15.1062,15.2213,1546800.0],["2006-02-10",15.1585,15.352,15.1585,15.305,789200.0],["2006-02-13",15.3154,15.4619,15.2579,15.4043,875300.0],["2006-02-14",15.42,15.6763,15.4148,15.6606,997400.0],["2006-02-15",15.6449,15.6973,15.4357,15.6345,1022100.0],["2006-02-16",15.6711,15.9536,15.6136,15.9536,1325200.0],["2006-02-17",15.9536,16.2256,15.8542,16.032,2259200.0],["2006-02-21",16.0268,16.0896,15.8437,15.9065,1237800.0],["2006-02-22",15.9065,16.2099,15.9013,16.1942,1496700.0],["2006-02-23",16.2936,16.2936,16.168,16.2151,1296100.0],["2006-02-24",16.2465,16.2988,16.1628,16.2936,1021800.0],["2006-02-27",16.2151,16.3511,16.1523,16.236,1018800.0],["2006-02-28",16.2151,16.2988,16.0791,16.2831,1431800.0],["2006-03-01",16.2883,16.2883,16.1628,16.236,768300.0],["2006-03-02",16.1889,16.2517,16.0948,16.2308,1182700.0],["2006-03-03",16.1994,16.2569,16.1366,16.2099,956700.0],["2006-03-06",16.1837,16.2412,16.0843,16.2099,804100.0],["2006-03-07",16.2099,16.3459,16.1262,16.3249,786000.0],["2006-03-08",16.3249,16.5289,16.2883,16.4505,1190900.0],["2006-03-09",16.4505,16.644,16.4452,16.6336,840700.0],["2006-03-10",16.6335,16.7434,16.6074,16.7382,835700.0],["2006-03-13",16.7382,16.7382,16.5656,16.576,1261800.0],["2006-03-14",16.5656,16.8428,16.4819,16.8219,1083600.0],["2006-03-15",16.8428,16.8794,16.6179,16.712,880800.0],["2006-03-16",16.6859,16.8009,16.6754,16.7852,1318000.0],["2006-03-17",16.8428,16.9212,16.78,16.8951,794800.0],["2006-03-20",16.8689,16.8899,16.7434,16.7695,647100.0],["2006-03-21",16.7957,16.7957,16.6859,16.6859,588900.0],["2006-03-22",16.7172,16.8951,16.6597,16.8899,1355500.0],["2006-03-23",16.8898,16.8898,16.7329,16.848,1322500.0],["2006-03-24",16.848,17.0782,16.6963,17.0415,3818400.0],["2006-03-27",16.9945,17.0311,16.7434,16.8271,634300.0],["2006-03-28",16.7852,16.8637,16.7172,16.7434,467200.0],["2006-03-29",16.7382,17.0886,16.6754,17.0259,966700.0],["2006-03-30",16.9892,17.0415,16.8689,16.9108,608500.0],["2006-03-31",16.9474,16.9997,16.8585,16.9474,957000.0],["2006-04-03",17.0677,17.1252,17.0154,17.0781,1440000.0],["2006-04-04",17.0677,17.0729,16.9369,16.9631,818000.0],["2006-04-05",16.9997,17.052,16.8898,16.916,1029600.0],["2006-04-06",16.916,16.9896,16.8266,16.9791,889700.0],["2006-04-07",16.9107,16.9896,16.6635,16.6898,762100.0],["2006-04-10",16.6793,16.7529,16.5951,16.7214,575200.0],["2006-04-11",16.7214,16.8424,16.6162,16.753,873200.0],["2006-04-12",16.795,17.0002,16.7687,16.937,1043600.0],["2006-04-13",16.9633,17.037,16.8266,16.8424,570900.0],["2006-04-17",16.8055,16.937,16.7845,16.8687,419200.0],["2006-04-18",16.8897,16.9213,16.7319,16.8739,610800.0],["2006-04-19",16.8213,17.0475,16.8161,17.0212,664100.0],["2006-04-20",17.0212,17.0948,16.9318,16.9528,711700.0],["2006-04-21",17.0159,17.0422,16.895,16.9896,729900.0],["2006-04-24",16.937,16.9844,16.8581,16.8581,1129500.0],["2006-04-25",16.8476,16.9528,16.7792,16.8739,942800.0],["2006-04-26",16.3847,16.9318,16.3847,16.9107,970300.0],["2006-04-27",16.8318,16.9791,16.8003,16.9318,1060400.0],["2006-04-28",16.9528,17.0002,16.8739,16.9055,667800.0],["2006-05-01",16.937,17.179,16.9055,17.1106,864500.0],["2006-05-02",17.1632,17.2842,17.0422,17.1737,1173000.0],["2006-05-03",17.2,17.2,17.0212,17.0738,691500.0],["2006-05-04",17.0633,17.1317,17.0212,17.1054,614100.0],["2006-05-05",17.1317,17.3052,17.0791,17.2684,850900.0],["2006-05-08",17.2316,17.3421,17.2316,17.3105,990500.0],["2006-05-09",17.3105,17.3315,17.2263,17.2895,722800.0],["2006-05-10",17.1474,17.3158,17.1474,17.3,1008300.0],["2006-05-11",17.2632,17.3105,17.1527,17.2316,698200.0],["2006-05-12",17.2263,17.3158,17.0948,17.1474,1269500.0],["2006-05-15",17.1474,17.2369,17.1317,17.1948,1280700.0],["2006-05-16",17.2263,17.3578,17.1632,17.3,1558800.0],["2006-05-17",17.2474,17.3578,17.179,17.2263,1063900.0],["2006-05-18",17.2211,17.3473,17.1843,17.2211,1000300.0],["2006-05-19",17.2474,17.2789,17.1106,17.1737,1253800.0],["2006-05-22",17.3894,17.7892,16.895,17.7523,4332600.0],["2006-05-23",17.6471,17.8996,17.6208,17.7734,3346200.0],["2006-05-24",17.6734,18.3625,17.6366,18.1731,2893200.0],["2006-05-25",18.1574,18.4098,18.1258,18.3625,2432900.0],["2006-05-26",18.3835,18.4887,18.252,18.4624,1454100.0],["2006-05-30",18.4519,18.4887,18.2257,18.2415,1486300.0],["2006-05-31",18.2783,18.5203,18.2573,18.5098,1827400.0],["2006-06-01",18.5413,18.8043,18.494,18.7412,1891200.0],["2006-06-02",18.7517,18.9516,18.5939,18.9095,1644600.0],["2006-06-05",18.9253,19.141,18.8675,18.9569,2284100.0],["2006-06-06",18.9884,19.1252,18.8411,18.9989,1644500.0],["2006-06-07",18.9989,19.1778,18.7622,18.778,2431200.0],["2006-06-08",18.7254,18.7622,18.1836,18.4572,3906800.0],["2006-06-09",18.4309,18.6045,18.373,18.5203,1849300.0],["2006-06-12",18.5413,18.6676,18.3677,18.3677,1262000.0],["2006-06-13",18.3993,18.5308,18.3362,18.3625,1611300.0],["2006-06-14",18.3309,18.4624,18.252,18.4414,1623400.0],["2006-06-15",18.4887,18.6781,18.4782,18.6623,1597200.0],["2006-06-16",18.5939,18.8043,18.5308,18.5308,1695000.0],["2006-06-19",18.6833,18.878,18.6044,18.6728,2186400.0],["2006-06-20",18.6307,18.9674,18.6307,18.8622,1927800.0],["2006-06-21",18.8832,19.0884,18.8306,19.0095,1496200.0],["2006-06-22",18.9937,19.0515,18.9095,18.9411,1387000.0],["2006-06-23",18.8937,19.0778,18.8306,18.9989,1033700.0],["2006-06-26",19.0515,19.1988,18.9148,19.1988,1842900.0],["2006-06-27",19.667,19.667,19.141,19.4671,3083200.0],["2006-06-28",19.5144,19.5881,19.3303,19.3514,2695000.0],["2006-06-29",19.4355,19.4934,19.2777,19.3724,2785300.0],["2006-06-30",19.3829,19.5933,19.3303,19.5197,1889600.0],["2006-07-03",19.5565,19.8563,19.5302,19.8405,714200.0],["2006-07-05",19.9878,19.9983,19.709,19.83,2527900.0],["2006-07-06",19.8987,20.0837,19.8089,19.8247,1521300.0],["2006-07-07",19.756,19.793,19.5023,19.5446,2142000.0],["2006-07-10",19.6345,19.9199,19.5922,19.8353,1629200.0],["2006-07-11",19.8723,20.0837,19.8406,20.0361,2062900.0],["2006-07-12",19.904,19.9621,19.719,19.7296,1914800.0],["2006-07-13",19.6609,19.6767,19.4653,19.4759,2216100.0],["2006-07-14",19.3702,19.4495,19.1218,19.2064,1567000.0],["2006-07-17",19.2064,19.4865,19.2064,19.3438,1595800.0],["2006-07-18",19.3966,19.4495,19.1429,19.3913,1683200.0],["2006-07-19",19.3861,19.4706,19.2011,19.2645,1968500.0],["2006-07-20",19.2645,19.3596,19.1324,19.1746,1246800.0],["2006-07-21",19.1482,19.1641,18.9897,19.0002,1474000.0],["2006-07-24",19.0002,19.2698,18.921,19.2434,2102700.0],["2006-07-25",19.2116,19.6133,19.0954,19.5288,2492900.0],["2006-07-26",19.3702,19.5393,19.1905,19.1905,2011200.0],["2006-07-27",19.2645,19.4178,19.1852,19.2381,1911100.0],["2006-07-28",19.3174,19.5023,19.3121,19.4336,1222300.0],["2006-07-31",19.4336,19.497,19.3226,19.3861,1380300.0],["2006-08-01",19.3121,19.5288,19.2117,19.4706,1131600.0],["2006-08-02",19.4759,19.5605,19.4072,19.4283,1182700.0],["2006-08-03",19.4283,19.5552,19.3332,19.5182,980000.0],["2006-08-04",19.5552,19.608,19.2804,19.4019,1092400.0],["2006-08-07",19.3702,19.3914,19.2064,19.2064,1522300.0],["2006-08-08",19.2116,19.7983,19.2116,19.7137,3068400.0],["2006-08-09",19.8195,19.9727,19.7983,19.8036,1887800.0],["2006-08-10",19.83,19.9357,19.7824,19.904,987400.0],["2006-08-11",19.9146,20.0837,19.8459,20.0731,992400.0],["2006-08-14",20.0731,20.2898,20.0309,20.0626,1100300.0],["2006-08-15",20.1365,20.3427,20.0943,20.1418,1248000.0],["2006-08-16",20.2687,20.274,20.0308,20.089,1446000.0],["2006-08-17",19.978,20.0996,19.9304,19.9621,1177600.0],["2006-08-18",19.978,20.1049,19.9304,20.0573,1017200.0],["2006-08-21",20.0784,20.1313,19.9621,20.0784,974300.0],["2006-08-22",20.1313,20.2475,20.0097,20.015,1237000.0],["2006-08-23",19.6873,19.7983,19.3543,19.4442,2758000.0],["2006-08-24",19.5499,19.8194,19.4918,19.7137,1321800.0],["2006-08-25",19.7137,19.7666,19.5182,19.719,1045100.0],["2006-08-28",19.3702,19.867,19.3702,19.8089,1625500.0],["2006-08-29",19.7349,19.867,19.6873,19.8406,1240600.0],["2006-08-30",19.8194,19.867,19.7243,19.7455,957300.0],["2006-08-31",19.7719,19.8829,19.7507,19.8564,1051800.0],["2006-09-01",19.8194,20.0097,19.7824,19.9886,723500.0],["2006-09-05",19.5763,20.0626,19.5235,20.0097,1356600.0],["2006-09-06",20.0256,20.1313,19.8723,20.1313,1419200.0],["2006-09-07",20.0309,20.1683,19.7455,19.8406,2034800.0],["2006-09-08",19.6609,19.793,19.608,19.6503,2343600.0],["2006-09-11",19.1059,19.8459,19.0478,19.793,5283800.0],["2006-09-12",19.6873,19.7243,19.5605,19.645,4181100.0],["2006-09-13",19.6556,19.7666,19.5235,19.6503,1727800.0],["2006-09-14",19.682,19.9463,19.682,19.7613,2100300.0],["2006-09-15",19.793,19.8987,19.5605,19.7137,6241200.0],["2006-09-18",19.793,19.793,19.6133,19.6503,2015500.0],["2006-09-19",19.5446,19.5816,19.3596,19.4283,2703100.0],["2006-09-20",19.4283,19.5605,19.2328,19.2434,2648100.0],["2006-09-21",19.2434,19.3544,18.8787,19.0584,3873000.0],["2006-09-22",18.9738,19.2645,18.8258,19.1271,3055700.0],["2006-09-25",19.2539,19.3438,19.0267,19.3015,1416000.0],["2006-09-26",19.2645,19.2645,19.069,19.1535,2277800.0],["2006-09-27",19.1059,19.2381,19.0637,19.1694,1117500.0],["2006-09-28",19.1694,19.1694,18.958,19.0002,2704500.0],["2006-09-29",19.1324,19.3808,19.1271,19.2909,2126900.0],["2006-10-02",19.3015,19.3121,19.0478,19.1429,1446600.0],["2006-10-03",19.2381,19.3385,19.0055,19.0267,1574700.0],["2006-10-04",18.9629,19.3349,18.8938,19.319,1745300.0],["2006-10-05",19.319,19.4359,19.2818,19.3456,1266700.0],["2006-10-06",19.3137,19.4359,19.2393,19.3402,1006900.0],["2006-10-09",19.3615,19.4784,19.2658,19.4412,1283100.0],["2006-10-10",19.4518,19.4731,19.0586,19.3721,1680900.0],["2006-10-11",19.3455,19.4253,19.2393,19.3562,1362000.0],["2006-10-12",19.3987,19.4359,19.3243,19.3349,995500.0],["2006-10-13",19.2233,19.2393,19.0426,19.0904,1105500.0],["2006-10-16",18.9842,19.2711,18.9044,19.2552,998100.0],["2006-10-17",19.3084,19.4146,19.2021,19.3137,996600.0],["2006-10-18",19.7282,19.7388,19.2393,19.2818,2880200.0],["2006-10-19",19.2393,19.3296,19.1223,19.2871,1331600.0],["2006-10-20",19.3562,19.5475,19.2446,19.5156,1992000.0],["2006-10-23",19.4625,19.6325,19.3774,19.6166,1626100.0],["2006-10-24",19.5316,19.5316,19.2818,19.4625,1218000.0],["2006-10-25",19.4625,19.4837,19.3402,19.3721,974300.0],["2006-10-26",19.3668,19.5156,19.3456,19.4837,629500.0],["2006-10-27",19.3987,19.5422,19.2871,19.3934,1003800.0],["2006-10-30",19.3934,19.6113,19.3296,19.5422,1057800.0],["2006-10-31",19.7707,19.9461,19.7495,19.8664,1799900.0],["2006-11-01",19.8239,19.9302,19.7442,19.8079,1557600.0],["2006-11-02",19.7973,19.8983,19.7123,19.893,1223300.0],["2006-11-03",19.893,19.893,19.5581,19.6963,1157500.0],["2006-11-06",19.7495,19.8558,19.6272,19.7229,941400.0],["2006-11-07",19.776,19.8558,19.6644,19.7016,1009000.0],["2006-11-08",19.7229,19.9249,19.6804,19.8079,1022200.0],["2006-11-09",19.8239,19.8558,19.7335,19.7973,780300.0],["2006-11-10",19.8239,19.9408,19.776,19.8717,744200.0],["2006-11-13",19.8983,19.9727,19.8292,19.9142,764200.0],["2006-11-14",19.8717,19.9833,19.7442,19.9302,1179900.0],["2006-11-15",19.8505,20.0737,19.8451,19.8983,1505500.0],["2006-11-16",19.9727,20.0737,19.9302,20.0471,800100.0],["2006-11-17",20.0365,20.063,19.8823,19.9567,1360400.0],["2006-11-20",20.1906,20.1959,19.8664,19.877,2555600.0],["2006-11-21",19.8717,20.1056,19.8505,20.0258,2023400.0],["2006-11-22",19.9727,20.0205,19.8292,19.9302,1229200.0],["2006-11-24",19.877,20.0258,19.8717,19.9302,590900.0],["2006-11-27",19.877,19.9302,19.7707,19.877,1182400.0],["2006-11-28",19.8823,19.9833,19.8132,19.8451,2392600.0],["2006-11-29",19.9302,20.063,19.877,20.0099,1242500.0],["2006-11-30",20.0046,20.3288,19.9939,20.2331,2243300.0],["2006-12-01",20.2225,20.3235,20.0949,20.1959,2109300.0],["2006-12-04",20.2225,20.5786,20.2225,20.4988,2302400.0],["2006-12-05",20.5679,20.7539,20.4935,20.7486,2172500.0],["2006-12-06",20.7274,20.7433,20.552,20.6636,2073600.0],["2006-12-07",20.6317,20.6902,20.4191,20.4723,1344600.0],["2006-12-08",20.4776,20.738,20.4351,20.6583,1320900.0],["2006-12-11",20.6583,20.7486,20.5945,20.6849,998100.0],["2006-12-12",20.653,20.9028,20.653,20.8656,1794400.0],["2006-12-13",20.9347,20.9559,20.7858,20.8974,1679100.0],["2006-12-14",20.94,21.0463,20.8921,20.9719,2759300.0],["2006-12-15",20.9665,21.11,20.7699,21.0994,2414800.0],["2006-12-18",21.0941,21.1047,20.8337,21.041,1371300.0],["2006-12-19",20.94,21.0941,20.823,21.0941,2028600.0],["2006-12-20",21.0728,21.1791,21.0037,21.1313,1664100.0],["2006-12-21",21.1844,21.2482,20.9081,21.0197,1881900.0],["2006-12-22",21.0197,21.0516,20.8337,20.9825,1317900.0],["2006-12-26",20.9559,21.041,20.8762,20.9559,1017300.0],["2006-12-27",21.0569,21.0888,20.8656,20.94,1103900.0],["2006-12-28",20.8919,21.0201,20.8705,20.9346,1193200.0],["2006-12-29",20.9667,20.9667,20.7423,20.7744,1027300.0],["2007-01-03",20.7797,20.7957,20.6301,20.7263,1852400.0],["2007-01-04",20.5767,20.7263,20.4859,20.6408,1797700.0],["2007-01-05",20.566,20.566,20.2242,20.2776,2195500.0],["2007-01-08",20.2242,20.3684,20.1707,20.3524,1607800.0],["2007-01-09",20.331,20.5126,20.2883,20.4806,1292900.0],["2007-01-10",20.4325,20.4485,20.2188,20.3203,1397000.0],["2007-01-11",20.299,20.315,20.144,20.2455,1847500.0],["2007-01-12",20.2188,20.2936,19.9624,20.1814,1433000.0],["2007-01-16",20.128,20.2402,20.0105,20.0319,1307700.0],["2007-01-17",20.0586,20.1173,19.9411,20.0853,1563100.0],["2007-01-18",20.1387,20.2028,20.0639,20.1013,1371200.0],["2007-01-19",20.1654,20.2616,19.8716,20.2081,2052600.0],["2007-01-22",20.2081,20.4485,20.2081,20.3737,1696100.0],["2007-01-23",20.3524,20.6194,20.3417,20.4432,1471200.0],["2007-01-24",20.4272,20.5767,20.4004,20.5554,835900.0],["2007-01-25",20.5874,20.8011,20.5019,20.55,1524400.0],["2007-01-26",20.6034,20.6034,20.315,20.3951,866700.0],["2007-01-29",20.3417,20.5286,20.3417,20.3898,926900.0],["2007-01-30",20.4432,20.4859,20.2989,20.4058,1458900.0],["2007-01-31",20.4058,20.5821,20.3791,20.5554,1605100.0],["2007-02-01",20.566,20.7477,20.566,20.6996,1492800.0],["2007-02-02",20.6729,20.8492,20.6568,20.8118,1218900.0],["2007-02-05",20.7797,20.8171,20.6675,20.7904,867000.0],["2007-02-06",20.8011,20.9239,20.7263,20.8118,1059000.0],["2007-02-07",20.8118,20.8598,20.7103,20.8171,1164100.0],["2007-02-08",20.8224,20.8545,20.6729,20.7637,748400.0],["2007-02-09",20.7851,20.9293,20.7637,20.8492,768700.0],["2007-02-12",20.8492,20.9613,20.8331,20.8705,653400.0],["2007-02-13",20.8331,20.8598,20.7263,20.8278,1153500.0],["2007-02-14",20.8652,20.9293,20.769,20.8598,1070300.0],["2007-02-15",20.9133,21.2177,20.8385,21.143,1834100.0],["2007-02-16",21.8053,22.6761,21.6611,22.5906,6432700.0],["2007-02-20",22.0511,22.6974,22.0511,22.644,2830000.0],["2007-02-21",22.5959,22.7829,22.4303,22.4838,2371000.0],["2007-02-22",22.4891,22.6921,22.4357,22.5959,1975000.0],["2007-02-23",22.4677,22.5372,22.3021,22.3716,1075900.0],["2007-02-26",22.4357,22.4838,22.2701,22.2754,1297300.0],["2007-02-27",22.2327,22.2487,21.4741,21.6023,2241500.0],["2007-02-28",21.5436,22.0457,21.4955,21.8267,2415700.0],["2007-03-01",21.7306,21.8214,21.3139,21.6077,1751800.0],["2007-03-02",21.6077,21.6077,21.2605,21.2712,1392800.0],["2007-03-05",21.191,21.3727,21.1163,21.1483,1423000.0],["2007-03-06",21.2818,21.3833,21.1162,21.3032,1373600.0],["2007-03-07",20.7851,21.2605,20.753,20.94,3067000.0],["2007-03-08",21.0682,21.1643,20.9827,21.1109,1081800.0],["2007-03-09",21.2872,21.4314,21.1643,21.4154,1121600.0],["2007-03-12",21.3406,21.5222,21.3406,21.4742,1291600.0],["2007-03-13",21.3086,21.4314,20.9613,20.9613,1190600.0],["2007-03-14",20.9613,21.143,20.7263,20.8866,1570400.0],["2007-03-15",20.9293,21.2177,20.7744,21.1162,1345500.0],["2007-03-16",21.1697,21.1804,20.753,20.8011,1799800.0],["2007-03-19",20.8331,21.159,20.7851,21.0895,1063100.0],["2007-03-20",20.9934,21.1857,20.972,21.175,976000.0],["2007-03-21",21.1269,21.5703,21.0789,21.4688,1468800.0],["2007-03-22",21.4635,21.6665,21.4635,21.5436,1074400.0],["2007-03-23",21.6077,21.6291,21.3406,21.3566,1156000.0],["2007-03-26",21.3566,21.4314,21.1964,21.3833,1268400.0],["2007-03-27",20.9613,21.362,20.9239,20.9507,1762500.0],["2007-03-28",20.9507,20.9507,20.5233,20.5714,2940700.0],["2007-03-29",20.6622,20.753,20.534,20.6355,2081900.0],["2007-03-30",20.6141,20.8331,20.5981,20.8064,1455500.0],["2007-04-02",20.8919,21.0521,20.5126,20.5767,1912700.0],["2007-04-03",20.6568,20.7263,20.5927,20.7103,1354800.0],["2007-04-04",20.7049,20.8767,20.6297,20.6458,2009800.0],["2007-04-05",20.6619,20.6781,20.5492,20.6351,2059600.0],["2007-04-09",20.7371,20.8069,20.6405,20.6995,1119800.0],["2007-04-10",20.6566,20.6942,20.5921,20.6082,1176200.0],["2007-04-11",20.6673,20.7962,20.5599,20.7156,1118500.0],["2007-04-12",21.1506,21.1506,20.6727,20.925,1377100.0],["2007-04-13",21.2043,21.2311,20.8606,21.0056,1432800.0],["2007-04-16",20.9948,21.215,20.9573,21.1613,1341400.0],["2007-04-17",21.113,21.3654,21.0861,21.215,1871000.0],["2007-04-18",21.1076,21.3439,21.0861,21.2741,1576700.0],["2007-04-19",21.1559,21.3761,21.1076,21.2687,1877900.0],["2007-04-20",21.3976,21.462,21.3009,21.317,2067700.0],["2007-04-23",21.2633,21.419,21.215,21.2633,1265500.0],["2007-04-24",21.3117,21.4996,21.2526,21.4459,1375900.0],["2007-04-25",21.5587,21.5855,21.3761,21.462,956000.0],["2007-04-26",21.3868,21.5372,21.3653,21.4405,967900.0],["2007-04-27",21.4244,21.4727,21.0271,21.0485,2102300.0],["2007-04-30",21.0324,21.1667,20.968,20.9949,1902400.0],["2007-05-01",21.1022,21.2043,20.8875,21.1774,1430200.0],["2007-05-02",21.1559,21.2633,21.0969,21.1935,1562000.0],["2007-05-03",21.2043,21.317,21.1291,21.1559,1420800.0],["2007-05-04",21.2311,21.3009,21.1506,21.1935,1192000.0],["2007-05-07",21.2043,21.2096,21.1237,21.1506,795300.0],["2007-05-08",21.1452,21.1667,20.9626,20.9787,1318800.0],["2007-05-09",20.9412,21.0056,20.7854,20.8177,2215400.0],["2007-05-10",20.6727,20.9412,20.6619,20.7532,1610000.0],["2007-05-11",20.7532,20.8445,20.6673,20.764,1769400.0],["2007-05-14",20.8177,21.0593,20.7478,20.8445,2244900.0],["2007-05-15",20.8445,20.9787,20.8069,20.8714,3550400.0],["2007-05-16",20.9626,21.0808,20.9089,20.9841,4040200.0],["2007-05-17",21.0539,21.1452,20.9197,21.0324,3299800.0],["2007-05-18",21.0969,21.2526,21.0539,21.2096,2845300.0],["2007-05-21",21.317,21.9453,20.968,21.2096,6557600.0],["2007-05-22",21.2096,21.4083,21.1183,21.2418,2320700.0],["2007-05-23",21.2633,21.2902,20.8552,20.9304,3852300.0],["2007-05-24",21.0324,21.1184,20.925,20.968,1958900.0],["2007-05-25",21.0593,21.1989,21.0271,21.0647,1509600.0],["2007-05-29",21.07,21.2096,21.0056,21.1398,1718900.0],["2007-05-30",21.0432,21.3922,21.0271,21.1989,1995900.0],["2007-05-31",21.1935,21.4029,21.1882,21.317,1720200.0],["2007-06-01",21.3546,21.4942,21.3009,21.3653,1821800.0],["2007-06-04",21.2365,21.3492,21.2204,21.2741,1484300.0],["2007-06-05",21.2418,21.2848,21.0754,21.0861,1487900.0],["2007-06-06",21.0163,21.1881,20.8391,20.8391,1684300.0],["2007-06-07",20.8875,21.0485,20.7049,20.721,1705600.0],["2007-06-08",20.6781,20.8177,20.5975,20.8177,1615600.0],["2007-06-11",21.2633,21.2633,20.866,20.925,1194800.0],["2007-06-12",20.7479,20.9465,20.6942,20.7156,2262600.0],["2007-06-13",20.7962,21.2472,20.7317,21.2472,2184900.0],["2007-06-14",21.2365,21.3278,21.113,21.1291,1453800.0],["2007-06-15",21.2419,21.4244,21.1398,21.1452,1932100.0],["2007-06-18",21.1559,21.2472,21.0754,21.0915,1590800.0],["2007-06-19",21.0754,21.1774,20.8714,20.8821,1613500.0],["2007-06-20",20.9895,21.1237,20.7103,20.7103,1519900.0],["2007-06-21",20.6727,20.8767,20.6297,20.8552,1355900.0],["2007-06-22",20.7962,20.8982,20.6673,20.7156,1897700.0],["2007-06-25",20.6458,20.8982,20.5921,20.6566,1825200.0],["2007-06-26",20.7586,20.8767,20.517,20.517,1639000.0],["2007-06-27",20.4042,20.6727,20.2646,20.6243,1936900.0],["2007-06-28",20.5707,20.7586,20.4633,20.5546,1435500.0],["2007-06-29",20.619,20.9143,20.5707,20.8391,2365100.0],["2007-07-02",20.866,21.0915,20.721,20.7854,1787800.0],["2007-07-03",20.7586,20.8284,20.5331,20.6458,1261700.0],["2007-07-05",20.6728,20.7754,20.4461,20.4569,1973400.0],["2007-07-06",20.4731,20.5649,20.349,20.5379,2178400.0],["2007-07-09",20.4515,20.7916,20.4083,20.6081,2114200.0],["2007-07-10",20.5811,20.6404,20.3652,20.3652,2403100.0],["2007-07-11",20.7268,21.1424,20.6404,20.9967,4065000.0],["2007-07-12",21.0453,21.083,20.8347,21.0776,1993300.0],["2007-07-13",20.9967,21.2504,20.9265,21.191,1673300.0],["2007-07-16",21.1262,21.1964,20.9319,20.9427,1783400.0],["2007-07-17",21.0345,21.0668,20.5811,20.635,2105400.0],["2007-07-18",21.1046,21.1208,20.7376,21.083,3610700.0],["2007-07-19",21.1586,21.3745,21.11,21.191,2053500.0],["2007-07-20",21.083,21.1586,20.6836,20.824,2142900.0],["2007-07-23",20.9697,21.1802,20.8887,21.0237,1630600.0],["2007-07-24",20.8941,21.0237,20.4677,20.5217,2254500.0],["2007-07-25",20.6998,21.0291,20.662,20.9157,2456200.0],["2007-07-26",20.8401,20.9643,20.3652,20.6242,3278400.0],["2007-07-27",20.5649,20.6188,20.214,20.2356,2281800.0],["2007-07-30",20.2464,20.322,20.0737,20.2464,1574700.0],["2007-07-31",20.2896,20.322,19.8794,19.8794,1862600.0],["2007-08-01",19.9549,20.2194,19.82,20.187,2195700.0],["2007-08-02",20.1762,20.3868,19.9603,20.0845,1722700.0],["2007-08-03",20.1439,20.2032,19.7174,19.7174,1809000.0],["2007-08-06",19.9225,20.5055,19.8632,20.4947,2008800.0],["2007-08-07",20.6134,20.6134,20.1385,20.2572,2263100.0],["2007-08-08",20.2032,20.3652,19.6257,19.9441,2447000.0],["2007-08-09",19.7552,19.9441,18.7297,19.0266,4509400.0],["2007-08-10",18.8592,19.5393,18.7945,19.4206,3285700.0],["2007-08-13",18.9672,19.901,18.9672,19.6203,1839600.0],["2007-08-14",19.5879,19.766,19.3612,19.3774,1669600.0],["2007-08-15",19.4422,19.8632,19.0697,19.0913,2648600.0],["2007-08-16",18.8538,19.5393,18.8214,19.4692,2739200.0],["2007-08-17",19.7984,19.9226,19.5393,19.6581,1611900.0],["2007-08-20",19.7552,19.8632,19.291,19.3666,1408800.0],["2007-08-21",19.264,19.6041,19.264,19.4044,1081400.0],["2007-08-22",19.793,20.1978,19.7067,20.1493,1997100.0],["2007-08-23",20.187,20.2788,19.9549,20.0683,1105600.0],["2007-08-24",20.0197,20.689,20.0197,20.6836,2172500.0],["2007-08-27",20.608,20.6836,20.322,20.3598,1019800.0],["2007-08-28",20.3004,20.5163,19.9765,19.9765,1032900.0],["2007-08-29",19.9765,20.1708,19.7714,19.9927,1599400.0],["2007-08-30",19.8524,20.3867,19.8308,20.349,1886000.0],["2007-08-31",20.5649,20.5649,20.3058,20.376,1234300.0],["2007-09-04",20.4677,20.6728,20.4083,20.6081,1088400.0],["2007-09-05",20.6135,20.8294,20.4137,20.5109,1685100.0],["2007-09-06",19.7012,20.187,19.7012,19.7984,3088700.0],["2007-09-07",19.7984,19.7984,19.1615,19.1831,2778600.0],["2007-09-10",19.2532,19.2532,18.9402,19.0535,2192300.0],["2007-09-11",19.0589,19.1399,18.9402,18.9996,3488100.0],["2007-09-12",18.9078,19.0373,18.7297,18.9618,3169700.0],["2007-09-13",19.0266,19.372,18.87,19.1345,2909800.0],["2007-09-14",19.0535,19.3396,19.0427,19.2586,1952200.0],["2007-09-17",19.1345,19.1885,18.9294,18.9456,2538700.0],["2007-09-18",19.0697,19.2532,18.897,19.2371,1652600.0],["2007-09-19",19.2694,19.3288,18.8538,19.0859,3867900.0],["2007-09-20",19.1453,19.1885,18.9024,18.924,2361300.0],["2007-09-21",19.1345,19.2694,18.924,19.1075,3477300.0],["2007-09-24",19.1075,19.2425,18.9996,19.2263,2066300.0],["2007-09-25",19.1615,19.6473,19.1345,19.6203,3160000.0],["2007-09-26",19.7552,19.8146,19.5501,19.793,2159700.0],["2007-09-27",20.0899,20.0953,19.9172,20.0629,2617000.0],["2007-09-28",20.0629,20.0791,19.7984,19.9711,1607300.0],["2007-10-01",19.9711,20.0575,19.8524,19.9172,1795100.0],["2007-10-02",19.8416,19.9549,19.5501,19.7822,1936300.0],["2007-10-03",19.6311,19.739,19.5123,19.7013,1728500.0],["2007-10-04",19.7393,19.875,19.6795,19.7067,2562400.0],["2007-10-05",19.7393,19.8696,19.6687,19.7664,1492800.0],["2007-10-08",19.7664,19.8099,19.2885,19.3917,2358000.0],["2007-10-09",19.4134,19.6089,19.3646,19.5764,1513400.0],["2007-10-10",19.5003,19.5818,19.294,19.484,2018000.0],["2007-10-11",19.6252,19.7447,19.5601,19.685,3195000.0],["2007-10-12",19.6741,19.7719,19.6198,19.7393,1966700.0],["2007-10-15",19.7175,19.8153,19.5872,19.6958,2124600.0],["2007-10-16",19.6198,19.8261,19.5221,19.5872,2313700.0],["2007-10-17",19.6632,19.7773,19.6361,19.761,2129400.0],["2007-10-18",19.7067,19.761,19.5818,19.685,1288600.0],["2007-10-19",19.5546,19.6415,19.3428,19.3428,1654200.0],["2007-10-22",19.2668,19.5058,19.218,19.446,1274300.0],["2007-10-23",19.4786,19.5655,19.2831,19.3537,1540900.0],["2007-10-24",19.2994,19.3972,19.1637,19.3646,1411600.0],["2007-10-25",19.3863,19.6904,19.294,19.647,1452100.0],["2007-10-26",19.7447,19.8044,19.5112,19.8044,1206100.0],["2007-10-29",19.7881,19.8967,19.7121,19.8696,1144800.0],["2007-10-30",19.7936,19.8859,19.7284,19.7555,1170200.0],["2007-10-31",19.8207,20.0922,19.6578,20.0814,2111500.0],["2007-11-01",19.9239,20.0542,19.685,19.7773,2610700.0],["2007-11-02",19.8099,20.0922,19.5926,20.0108,2388000.0],["2007-11-05",20.0108,20.1845,19.875,20.0597,1627000.0],["2007-11-06",20.0434,20.0922,19.8044,20.0379,1102200.0],["2007-11-07",19.7175,19.723,19.3157,19.3211,2141700.0],["2007-11-08",19.3211,19.5818,19.1528,19.5492,1909800.0],["2007-11-09",19.3483,19.5709,19.2994,19.3374,1421300.0],["2007-11-12",19.2451,19.3211,19.0062,19.0333,2327300.0],["2007-11-13",19.1528,19.3103,19.093,19.2885,1788100.0],["2007-11-14",19.2234,19.4352,19.1582,19.1908,1214600.0],["2007-11-15",19.1148,19.3483,18.9573,19.0062,2285000.0],["2007-11-16",19.1202,19.2288,18.9845,19.1474,2035300.0],["2007-11-19",18.8976,19.7881,18.8704,18.9736,4290400.0],["2007-11-20",19.2668,19.2668,18.5554,18.7509,4010900.0],["2007-11-21",18.6804,19.1039,18.6315,18.9519,3336500.0],["2007-11-23",19.0388,19.0659,18.8596,19.0388,637400.0],["2007-11-26",19.0007,19.3103,18.9464,19.0822,2082500.0],["2007-11-27",19.1419,19.4515,19.0822,19.4352,2276300.0],["2007-11-28",19.6198,19.8642,19.3972,19.8424,2191700.0],["2007-11-29",19.7393,19.8533,19.6687,19.7936,1486500.0],["2007-11-30",19.9891,19.9891,19.8424,19.9402,2180200.0],["2007-12-03",19.8479,19.9728,19.7827,19.913,1846900.0],["2007-12-04",19.8153,20.0379,19.8153,19.9511,1739500.0],["2007-12-05",19.9945,20.0488,19.8859,19.9782,2006300.0],["2007-12-06",19.9728,20.1194,19.875,20.076,1462700.0],["2007-12-07",20.0271,20.2443,19.9836,20.0868,1528600.0],["2007-12-10",20.1737,20.2551,20.0542,20.2389,949700.0],["2007-12-11",20.228,20.342,19.9782,20.0977,1838000.0],["2007-12-12",20.5212,20.5212,19.8044,19.9999,2552600.0],["2007-12-13",19.8642,20.0108,19.8099,19.9891,1804600.0],["2007-12-14",19.7501,19.8207,19.7067,19.761,1911200.0],["2007-12-17",19.7121,19.7121,19.4786,19.5058,1710600.0],["2007-12-18",19.5709,19.7664,19.5166,19.6904,1303900.0],["2007-12-19",19.8533,19.8533,19.5926,19.7664,1388100.0],["2007-12-20",19.8696,19.9239,19.5438,19.6035,1470600.0],["2007-12-21",19.7936,20.2063,19.5764,19.7393,2119800.0],["2007-12-24",19.8316,19.9348,19.7393,19.837,490500.0],["2007-12-26",19.8099,19.837,19.6578,19.7067,631100.0],["2007-12-27",19.6958,19.7613,19.5646,19.592,650400.0],["2007-12-28",19.7122,19.7886,19.5373,19.6138,664400.0],["2007-12-31",19.5155,19.6575,19.4936,19.5209,1037500.0],["2008-01-02",19.4718,19.4772,19.0456,19.1112,1346000.0],["2008-01-03",19.1166,19.2478,19.0565,19.0729,1008400.0],["2008-01-04",18.9473,19.133,18.9145,18.9309,1119300.0],["2008-01-07",19.0456,19.2915,19.0128,19.1166,1646500.0],["2008-01-08",19.133,19.2095,18.8107,18.8489,2057900.0],["2008-01-09",18.8872,18.8926,18.5757,18.7506,2645900.0],["2008-01-10",18.5757,18.9691,18.5594,18.7779,2369500.0],["2008-01-11",18.6413,18.7397,18.3354,18.4392,2257100.0],["2008-01-14",18.5484,18.6522,18.3627,18.4009,1404900.0],["2008-01-15",18.1387,18.3135,17.9147,17.9474,2137400.0],["2008-01-16",17.9365,18.1114,17.8764,17.9256,1905900.0],["2008-01-17",18.013,18.013,17.5869,17.6688,1964000.0],["2008-01-18",17.7016,17.9201,17.2809,17.3792,2330900.0],["2008-01-22",16.9422,17.0733,16.6144,16.9367,3342300.0],["2008-01-23",16.4942,17.3028,16.4942,17.2099,2562700.0],["2008-01-24",17.2591,17.341,17.0132,17.2481,1873300.0],["2008-01-25",17.4011,17.4011,16.9968,17.0514,1779000.0],["2008-01-28",17.1061,17.5158,17.0241,17.2864,1673300.0],["2008-01-29",17.3355,17.4885,17.2754,17.4612,1568900.0],["2008-01-30",17.423,17.86,17.4011,17.4448,2326100.0],["2008-01-31",17.412,17.412,17.0842,17.2427,2183800.0],["2008-02-01",17.3082,17.8163,17.2809,17.7125,2324500.0],["2008-02-04",17.718,17.718,17.5268,17.5814,1109300.0],["2008-02-05",17.3793,17.4284,17.2044,17.2044,1457100.0],["2008-02-06",17.2864,17.3519,17.188,17.2208,1162200.0],["2008-02-07",17.1607,17.4667,17.1607,17.3355,1425100.0],["2008-02-08",17.2755,17.2809,16.9695,16.975,1730400.0],["2008-02-11",17.0023,17.046,16.8438,17.0405,1363800.0],["2008-02-12",17.0733,17.3082,16.9914,17.2591,1524800.0],["2008-02-13",17.3738,17.4393,17.1607,17.2044,1825500.0],["2008-02-14",17.1334,17.3082,17.1279,17.2153,1778000.0],["2008-02-15",17.6415,18.4228,17.2645,18.2698,5206100.0],["2008-02-19",18.4719,18.4883,17.718,17.7945,3307200.0],["2008-02-20",17.7071,17.7726,17.4885,17.6142,2494000.0],["2008-02-21",17.718,17.9802,17.6961,17.8983,3392700.0],["2008-02-22",17.9748,17.9802,17.5705,17.8491,1456100.0],["2008-02-25",17.8928,18.0458,17.8655,18.0075,1680200.0],["2008-02-26",17.9584,18.2097,17.9529,18.1605,1720500.0],["2008-02-27",18.0185,18.1441,17.9037,17.9311,1544600.0],["2008-02-28",17.942,18.0567,17.7289,17.9584,1591700.0],["2008-02-29",17.7945,17.9966,17.5486,17.6415,2492100.0],["2008-03-03",17.5923,17.6196,17.3191,17.4994,2063400.0],["2008-03-04",17.3683,17.5377,17.3137,17.5049,2758800.0],["2008-03-05",17.5049,17.6852,17.4557,17.647,2388200.0],["2008-03-06",17.5978,17.6415,17.2973,17.3301,1465300.0],["2008-03-07",17.2645,17.4339,17.1935,17.2536,1743900.0],["2008-03-10",17.2645,17.4175,17.2208,17.2536,1037400.0],["2008-03-11",17.5705,17.5705,17.0514,17.341,2632100.0],["2008-03-12",17.4284,17.8764,17.4284,17.7999,1921000.0],["2008-03-13",17.6306,17.7672,17.4776,17.6524,1404100.0],["2008-03-14",17.7453,17.7508,17.2481,17.3137,1849400.0],["2008-03-17",16.9913,17.3847,16.9367,17.2645,1669800.0],["2008-03-18",17.494,17.647,17.3519,17.647,1581100.0],["2008-03-19",17.9748,18.2425,17.789,17.8218,2711000.0],["2008-03-20",17.9201,18.3299,17.86,18.2425,3151800.0],["2008-03-24",18.3572,18.4118,18.0239,18.2589,1774200.0],["2008-03-25",18.2315,18.5921,18.2152,18.4938,2329300.0],["2008-03-26",18.4337,18.4829,18.1059,18.1824,1920300.0],["2008-03-27",18.2589,18.4774,18.1988,18.3354,1676400.0],["2008-03-28",18.39,18.6195,18.3681,18.4501,1406800.0],["2008-03-31",18.5266,18.6195,18.3299,18.5484,1678100.0],["2008-04-01",18.5266,18.8544,18.5266,18.8544,1951700.0],["2008-04-02",18.838,18.9855,18.7779,18.8271,1460300.0],["2008-04-03",18.8106,18.8106,18.4037,18.4477,2769800.0],["2008-04-04",18.4807,18.8326,18.4587,18.7886,1744900.0],["2008-04-07",18.8821,18.8875,18.6676,18.7611,1160700.0],["2008-04-08",18.6731,18.7061,18.5027,18.5576,1445400.0],["2008-04-09",18.4257,18.7666,18.4257,18.5961,1187700.0],["2008-04-10",18.4642,18.6181,18.3102,18.3377,1606400.0],["2008-04-11",18.1947,18.4532,18.1947,18.3707,1607500.0],["2008-04-14",18.4257,18.5466,18.3377,18.3762,932100.0],["2008-04-15",18.4092,18.6016,18.3542,18.5521,1088000.0],["2008-04-16",18.5851,18.8821,18.4862,18.8711,1954300.0],["2008-04-17",18.9645,19.2395,18.9645,19.1845,2001300.0],["2008-04-18",19.4649,19.5474,19.2505,19.3604,1727400.0],["2008-04-21",19.2999,19.3549,19.0525,19.212,1310500.0],["2008-04-22",19.0965,19.1955,18.8546,18.937,1058800.0],["2008-04-23",19.025,19.1515,18.8546,19.0305,991100.0],["2008-04-24",18.9865,19.157,18.8381,19.047,1212300.0],["2008-04-25",19.102,19.124,18.8766,19.058,1165700.0],["2008-04-28",19.025,19.234,18.937,18.992,1098700.0],["2008-04-29",19.047,19.223,18.9755,19.135,1595200.0],["2008-04-30",19.223,19.4099,19.1185,19.135,1465300.0],["2008-05-01",19.0085,19.6684,19.0085,19.6299,1846800.0],["2008-05-02",19.7398,19.7948,19.4759,19.5364,1098000.0],["2008-05-05",19.5474,19.5804,19.2889,19.4319,1055500.0],["2008-05-06",19.3989,19.5639,19.2889,19.5474,1110900.0],["2008-05-07",19.4649,19.5529,19.223,19.234,1242400.0],["2008-05-08",19.4044,19.4704,19.1955,19.4319,1349500.0],["2008-05-09",19.3054,19.5529,19.245,19.4649,1295300.0],["2008-05-12",19.4649,19.7123,19.4319,19.6738,1031800.0],["2008-05-13",19.7563,19.7893,19.5474,19.6519,1089300.0],["2008-05-14",19.7398,19.8718,19.6518,19.7618,1844700.0],["2008-05-15",19.6848,19.7948,19.5804,19.6189,1890800.0],["2008-05-16",19.5859,19.7838,19.4814,19.7673,1718500.0],["2008-05-19",19.5199,20.0148,18.3652,18.5301,6201200.0],["2008-05-20",18.4422,18.4422,18.0518,18.2442,4460600.0],["2008-05-21",18.2827,18.4477,18.0683,18.0903,3632200.0],["2008-05-22",18.0188,18.4257,18.0188,18.3652,2440200.0],["2008-05-23",18.2992,18.3377,17.9968,18.0408,2507900.0],["2008-05-27",18.0793,18.2332,18.0188,18.1782,1775000.0],["2008-05-28",18.2552,18.2882,17.9858,18.0903,2587200.0],["2008-05-29",18.0078,18.3487,17.9583,18.2607,2029300.0],["2008-05-30",18.2112,18.4587,18.1727,18.4092,1762100.0],["2008-06-02",18.3047,18.3982,18.1452,18.2827,1551800.0],["2008-06-03",18.3377,18.4092,18.1452,18.2552,1916400.0],["2008-06-04",18.1892,18.4697,18.1892,18.4257,1436700.0],["2008-06-05",18.3927,18.4202,18.1892,18.3652,1551100.0],["2008-06-06",18.2552,18.2827,17.9253,17.9638,2334500.0],["2008-06-09",17.9693,18.2002,17.9693,18.1562,1441700.0],["2008-06-10",18.0133,18.4532,17.9473,18.3377,1771500.0],["2008-06-11",18.1727,18.2387,18.0463,18.2057,1990100.0],["2008-06-12",18.3597,18.5576,18.2497,18.3652,2300200.0],["2008-06-13",18.7831,19.102,18.7831,19.047,2687800.0],["2008-06-16",18.9535,19.168,18.6676,18.8491,2217800.0],["2008-06-17",18.893,18.915,18.5301,18.5631,2891700.0],["2008-06-18",18.4532,18.6181,18.2882,18.4257,1775900.0],["2008-06-19",18.5137,18.6456,18.4202,18.6071,1580400.0],["2008-06-20",18.5796,18.6071,18.2552,18.3762,2095200.0],["2008-06-23",18.4532,18.4917,18.3377,18.3927,1232600.0],["2008-06-24",18.3212,18.4532,18.2827,18.4367,1499200.0],["2008-06-25",18.4092,18.6456,18.1507,18.4752,1540400.0],["2008-06-26",18.2882,18.2882,17.9583,17.9693,2680000.0],["2008-06-27",17.8978,18.0243,17.6724,17.6944,1943200.0],["2008-06-30",18.1617,18.8216,18.1617,18.3982,4066600.0],["2008-07-01",18.2332,18.7611,18.1672,18.7281,4129800.0],["2008-07-02",18.9328,18.9384,18.5897,18.717,2748900.0],["2008-07-03",18.8665,19.3701,18.8166,19.193,3067300.0],["2008-07-07",19.2206,19.3701,19.0657,19.2871,2542600.0],["2008-07-08",19.3037,19.4697,19.2594,19.4143,2790300.0],["2008-07-09",19.4697,19.6136,19.3756,19.3811,2803000.0],["2008-07-10",19.4199,19.5527,19.2594,19.3922,2421200.0],["2008-07-11",19.2372,19.4531,19.11,19.2871,2114100.0],["2008-07-14",19.4752,19.4974,19.2705,19.3147,1644900.0],["2008-07-15",19.1542,19.5416,19.1542,19.4808,2648100.0],["2008-07-16",19.4697,19.6966,19.3645,19.6689,2597000.0],["2008-07-17",19.6468,19.7685,19.4143,19.7077,2054600.0],["2008-07-18",19.7519,19.7519,19.3147,19.5582,2466200.0],["2008-07-21",19.525,19.5582,19.276,19.4309,1021000.0],["2008-07-22",19.3811,19.5748,19.3313,19.5361,2053200.0],["2008-07-23",19.7962,20.1559,19.6855,20.1559,2688000.0],["2008-07-24",20.2334,20.2334,19.9678,19.9678,2737100.0],["2008-07-25",20.0453,20.1283,19.7077,19.8848,1760000.0],["2008-07-28",19.7796,19.9235,19.68,19.68,1739000.0],["2008-07-29",19.7021,20.2058,19.6468,20.1726,1992400.0],["2008-07-30",20.2888,20.6098,20.2058,20.3995,2248900.0],["2008-07-31",20.3164,20.4327,20.1338,20.1338,1832800.0],["2008-08-01",19.9401,20.2002,19.8184,19.8405,1588500.0],["2008-08-04",19.8018,20.2058,19.8018,20.1449,1071200.0],["2008-08-05",20.1836,20.3386,20.1449,20.2832,1708700.0],["2008-08-06",20.2666,20.3995,20.1172,20.3441,1773300.0],["2008-08-07",20.2611,20.2722,19.9955,20.0121,1485300.0],["2008-08-08",20.0563,20.7094,19.9346,20.6928,2228900.0],["2008-08-11",20.6319,21.0193,20.488,21.0027,1891600.0],["2008-08-12",20.9141,21.0027,20.8256,20.9252,1854000.0],["2008-08-13",20.892,21.1521,20.6762,20.9142,3144100.0],["2008-08-14",20.8422,21.0304,20.6651,20.9695,1904200.0],["2008-08-15",20.9695,21.3071,20.7647,21.0138,1045100.0],["2008-08-18",21.0691,21.0802,20.7924,20.892,1538800.0],["2008-08-19",20.809,20.8367,20.5544,20.5876,1223800.0],["2008-08-20",20.5931,20.7702,20.4603,20.7315,1267600.0],["2008-08-21",20.5821,20.643,20.4714,20.5655,1066200.0],["2008-08-22",20.6374,20.8035,20.5101,20.7979,873900.0],["2008-08-25",20.7038,20.7592,20.5544,20.6485,1060600.0],["2008-08-26",20.5655,20.5655,20.2334,20.3275,2189800.0],["2008-08-27",20.2888,20.5655,20.2556,20.56,1051500.0],["2008-08-28",20.6319,20.6817,20.4714,20.6817,1225100.0],["2008-08-29",20.5489,20.6706,20.3718,20.3718,927700.0],["2008-09-02",20.5267,20.8754,20.2168,20.7038,1489600.0],["2008-09-03",20.6872,20.6872,20.2168,20.2223,2278400.0],["2008-09-04",20.0619,20.3386,19.9955,20.0508,1503500.0],["2008-09-05",19.9788,20.3164,19.9678,20.2722,1987700.0],["2008-09-08",20.7979,20.8422,20.5212,20.8201,1866700.0],["2008-09-09",20.809,21.2794,20.726,20.726,2938600.0],["2008-09-10",20.7481,21.0027,20.6706,20.7979,1966500.0],["2008-09-11",21.4454,21.5838,20.7536,21.5838,3228300.0],["2008-09-12",21.5395,21.7111,21.047,21.6945,3719600.0],["2008-09-15",21.4122,22.0653,21.2683,21.6945,3586700.0],["2008-09-16",21.4952,21.7056,20.9474,21.3956,3057400.0],["2008-09-17",21.1134,21.8494,20.9972,21.1355,3222400.0],["2008-09-18",21.2019,21.5229,20.8145,21.296,3059000.0],["2008-09-19",21.5893,21.5893,20.8477,21.3624,2278200.0],["2008-09-22",21.2185,21.2683,20.7315,20.7315,1176700.0],["2008-09-23",20.7315,22.1649,20.7315,20.9529,2216700.0],["2008-09-24",21.0193,21.047,20.654,20.8256,1102800.0],["2008-09-25",20.8975,21.1577,20.8256,20.9806,1584700.0],["2008-09-26",20.7979,20.9806,20.6706,20.8256,2277100.0],["2008-09-29",20.6706,21.3569,20.5544,20.892,3846700.0],["2008-09-30",21.1964,21.6225,20.9806,21.3624,4045100.0],["2008-10-01",21.3292,22.6076,21.0912,22.2202,6148800.0],["2008-10-02",22.2147,22.3038,21.797,21.9808,4392300.0],["2008-10-03",22.0643,22.4764,21.9084,22.0699,3326500.0],["2008-10-06",21.8972,22.1701,21.4963,21.6856,4262500.0],["2008-10-07",21.8026,22.1367,21.5185,21.5353,3710700.0],["2008-10-08",21.4629,21.9919,20.8837,21.0285,3927100.0],["2008-10-09",20.9505,21.1733,19.2742,19.2965,4246300.0],["2008-10-10",18.0713,19.614,18.0713,19.0014,6723200.0],["2008-10-13",19.497,20.1597,19.497,19.8534,4282700.0],["2008-10-14",20.0483,20.6052,20.0205,20.0483,4110800.0],["2008-10-15",19.8534,20.0873,19.2798,19.3132,4022400.0],["2008-10-16",19.3578,20.0706,18.9902,20.0316,5057900.0],["2008-10-17",19.7476,21.0842,19.6195,20.4939,3806300.0],["2008-10-20",20.5607,20.5885,20.1653,20.4103,2362100.0],["2008-10-21",20.4382,20.9227,20.4048,20.4772,2395800.0],["2008-10-22",20.3658,20.4939,19.7532,20.0539,3484100.0],["2008-10-23",20.2544,21.0842,20.104,20.6052,4732300.0],["2008-10-24",19.536,20.4103,19.5193,19.9314,2382200.0],["2008-10-27",19.7309,20.711,19.4914,20.0038,2845400.0],["2008-10-28",20.299,21.7079,20.0205,21.7079,3987300.0],["2008-10-29",21.7246,21.8972,20.8169,20.8503,3689200.0],["2008-10-30",21.2735,21.3626,20.8837,21.1287,2554600.0],["2008-10-31",21.0452,21.4406,20.7556,21.1343,2397600.0],["2008-11-03",21.1287,21.3849,21.0897,21.2902,1517500.0],["2008-11-04",21.4963,21.7636,21.4517,21.6968,2074900.0],["2008-11-05",21.4963,21.9641,21.2512,21.3292,2018500.0],["2008-11-06",21.2067,21.5074,20.4159,20.4994,2246000.0],["2008-11-07",20.6999,20.867,20.3713,20.7277,1924900.0],["2008-11-10",21.0675,21.6299,20.4939,20.7723,1887000.0],["2008-11-11",20.5941,20.8837,20.3546,20.6386,1845200.0],["2008-11-12",20.3101,20.8113,20.2989,20.427,2799800.0],["2008-11-13",20.4771,21.6355,20.0706,21.6355,3656000.0],["2008-11-14",21.3403,21.6689,20.9004,20.9004,3113500.0],["2008-11-17",20.9449,21.6633,20.6888,20.9728,2653400.0],["2008-11-18",20.9672,21.2178,20.5551,20.9282,3330100.0],["2008-11-19",20.906,21.2958,20.5718,20.5718,3815400.0],["2008-11-20",20.3268,20.9282,19.6307,19.7253,3665000.0],["2008-11-21",20.0261,20.789,18.9568,20.1987,5342000.0],["2008-11-24",19.2631,20.0205,18.2496,18.6672,7362500.0],["2008-11-25",18.8399,18.9345,17.1302,17.2805,6953500.0],["2008-11-26",16.9743,17.7651,16.8295,17.7539,3960800.0],["2008-11-28",17.7149,17.8931,17.236,17.8486,2169700.0],["2008-12-01",17.7651,17.7651,16.6513,16.6513,3379600.0],["2008-12-02",16.874,17.1859,16.5065,16.8851,3116300.0],["2008-12-03",16.5287,17.0968,16.5287,16.9019,2514400.0],["2008-12-04",16.7682,17.197,16.2837,16.4731,2556100.0],["2008-12-05",16.3115,16.7626,16.1166,16.7626,2962700.0],["2008-12-08",17.1246,17.1246,16.3672,16.629,2996800.0],["2008-12-09",16.6178,16.7682,16.0776,16.1946,2457900.0],["2008-12-10",16.3338,16.3338,15.4372,15.7992,4371800.0],["2008-12-11",15.9551,16.2726,15.7547,15.9329,2619100.0],["2008-12-12",15.866,16.0554,15.6377,15.9718,2684800.0],["2008-12-15",16.0721,16.1166,15.66,15.7992,3250800.0],["2008-12-16",15.9273,16.4563,15.8994,16.4062,3320900.0],["2008-12-17",16.2447,16.4675,16.0275,16.0777,2552600.0],["2008-12-18",16.2349,16.5271,15.8698,15.9934,3313100.0],["2008-12-19",16.1114,16.3248,15.3923,15.9428,6752100.0],["2008-12-22",15.9709,15.9709,15.3642,15.617,2708800.0],["2008-12-23",15.5889,15.8979,15.5889,15.6395,2124100.0],["2008-12-24",15.6282,16.2967,15.6282,16.2293,1955100.0],["2008-12-26",16.3248,16.3248,15.9372,15.9878,1390000.0],["2008-12-29",16.0215,16.1788,15.8473,16.1507,2763600.0],["2008-12-30",16.1956,16.572,16.1956,16.572,2142700.0],["2008-12-31",16.5664,17.0495,16.5664,16.8585,2353200.0],["2009-01-02",16.954,17.2405,16.7293,17.0944,2050400.0],["2009-01-05",17.0607,17.2742,16.8417,17.0776,2937100.0],["2009-01-06",17.1281,17.218,16.5551,16.7405,2626900.0],["2009-01-07",16.5439,16.645,16.3585,16.4597,2476600.0],["2009-01-08",16.4316,16.5102,16.2181,16.4259,1610700.0],["2009-01-09",16.4372,16.5158,16.2743,16.3248,1794200.0],["2009-01-12",16.3304,16.7181,16.2012,16.4653,2399100.0],["2009-01-13",16.4877,16.6619,16.263,16.3024,3325000.0],["2009-01-14",16.263,16.4934,15.8923,16.3585,3518100.0],["2009-01-15",16.2855,16.5776,16.1788,16.5215,2027200.0],["2009-01-16",16.7181,16.8529,16.5552,16.6956,1818500.0],["2009-01-20",16.6956,17.0944,16.6394,16.6675,2233600.0],["2009-01-21",16.8585,16.8754,16.381,16.8416,2171300.0],["2009-01-22",16.4316,16.9034,16.4316,16.8473,1964400.0],["2009-01-23",16.5327,17.0607,16.454,16.9933,2874200.0],["2009-01-26",17.1281,17.3472,16.9091,17.0214,1850400.0],["2009-01-27",17.263,17.3472,17.0046,17.2686,1764500.0],["2009-01-28",17.2798,17.6281,17.2798,17.4764,1568900.0],["2009-01-29",17.454,17.7292,17.3023,17.3978,1362100.0],["2009-01-30",17.4989,17.4989,16.9765,17.0607,1711400.0],["2009-02-02",16.8529,17.3585,16.8079,17.263,1828800.0],["2009-02-03",17.3472,17.645,17.1506,17.5832,1598700.0],["2009-02-04",17.6281,17.6281,17.0607,17.3472,2338100.0],["2009-02-05",17.3023,17.4371,17.0832,17.2574,1898400.0],["2009-02-06",17.2573,17.3866,17.0326,17.1675,1898600.0],["2009-02-09",17.1731,17.4989,16.9709,17.4203,2122500.0],["2009-02-10",17.3978,17.454,16.8416,16.9484,3260400.0],["2009-02-11",16.9821,17.0832,16.8641,16.9933,2409500.0],["2009-02-12",16.836,17.2068,16.7742,17.2068,1908200.0],["2009-02-13",17.2798,17.4315,17.0832,17.3472,2812500.0],["2009-02-17",17.145,17.145,16.5945,16.7293,3202500.0],["2009-02-18",16.7799,16.9428,16.3642,16.499,3264100.0],["2009-02-19",16.6001,16.9203,16.5439,16.6057,2624800.0],["2009-02-20",16.454,16.645,16.2911,16.5439,3669500.0],["2009-02-23",16.7012,16.8304,15.8979,16.0833,3959900.0],["2009-02-24",16.072,16.2967,15.7968,16.0945,3113300.0],["2009-02-25",16.0327,16.3136,15.9934,16.117,2844000.0],["2009-02-26",16.2125,16.2462,15.4485,15.4485,3207000.0],["2009-02-27",15.4091,15.4485,15.0384,15.0384,4807700.0],["2009-03-02",14.8362,15.0159,14.7013,14.8699,4473400.0],["2009-03-03",14.9878,15.2294,14.8979,14.9878,3243100.0],["2009-03-04",15.1283,15.2631,14.7968,14.9822,2653400.0],["2009-03-05",14.9485,14.971,14.6676,14.7631,3454300.0],["2009-03-06",14.8362,15.1058,14.6676,14.9148,2845300.0],["2009-03-09",14.7856,14.8586,14.398,14.4092,1637000.0],["2009-03-10",14.544,14.8642,14.4485,14.78,3225800.0],["2009-03-11",14.7519,14.853,14.3474,14.3755,3021600.0],["2009-03-12",14.3362,14.7912,14.3362,14.7182,2475400.0],["2009-03-13",14.8586,15.1676,14.7631,15.1283,3420100.0],["2009-03-16",15.2799,15.7631,15.2238,15.3811,2215600.0],["2009-03-17",15.4878,15.4878,15.2125,15.3923,2636300.0],["2009-03-18",15.2912,15.3193,14.9373,15.1339,2104100.0],["2009-03-19",15.1114,15.1901,14.7182,14.8081,1830100.0],["2009-03-20",14.853,15.1395,14.7912,14.8755,3428500.0],["2009-03-23",15.1507,15.1507,14.7294,15.1339,1969000.0],["2009-03-24",15.0384,15.1901,14.9036,15.0665,2270700.0],["2009-03-25",15.1227,15.3755,15.0384,15.308,2740000.0],["2009-03-26",15.4035,15.4429,14.8867,15.2856,3539000.0],["2009-03-27",15.1339,15.4822,15.1114,15.4204,2296000.0],["2009-03-30",15.3305,15.3586,15.0328,15.1676,1488000.0],["2009-03-31",15.1845,15.5664,15.044,15.3698,1991700.0],["2009-04-01",15.2575,15.6732,15.1676,15.5833,1850100.0],["2009-04-02",15.8894,16.0992,15.708,15.8214,2360600.0],["2009-04-03",15.7987,15.9291,15.3452,15.5493,1611200.0],["2009-04-06",15.0675,15.2545,14.9597,15.0958,2822300.0],["2009-04-07",14.9314,15.0845,14.733,14.8294,2291900.0],["2009-04-08",14.8124,14.9144,14.7103,14.8407,2174300.0],["2009-04-09",15.0504,15.0958,14.699,14.8067,2492100.0],["2009-04-13",14.7557,14.852,14.6536,14.7273,1573100.0],["2009-04-14",14.6593,14.767,14.4552,14.699,2299100.0],["2009-04-15",14.648,14.9144,14.6423,14.818,2025000.0],["2009-04-16",14.8577,15.1128,14.5403,15.0618,3554200.0],["2009-04-17",15.0901,15.1808,14.818,14.9881,1769600.0],["2009-04-20",14.8577,15.1128,14.7557,14.9711,2184700.0],["2009-04-21",14.8464,15.1865,14.8237,15.0561,1806500.0],["2009-04-22",14.9994,15.0845,14.818,14.8747,1818900.0],["2009-04-23",14.784,14.8634,14.5743,14.665,2647400.0],["2009-04-24",14.665,14.7273,14.0187,14.0981,4193800.0],["2009-04-27",14.0187,14.3305,13.9621,14.2058,3337400.0],["2009-04-28",14.2001,14.4155,14.1491,14.3248,2235100.0],["2009-04-29",14.4836,14.5629,14.2908,14.4949,3402600.0],["2009-04-30",14.5573,14.716,14.3985,14.5799,3736000.0],["2009-05-01",14.5233,14.6763,14.3929,14.6253,3157200.0],["2009-05-04",14.7387,14.7897,14.5403,14.7387,2301700.0],["2009-05-05",14.7387,15.0504,14.7387,14.9597,4420500.0],["2009-05-06",15.0391,15.1695,14.7953,14.9597,2812900.0],["2009-05-07",14.9654,15.1355,14.8124,14.9541,2686300.0],["2009-05-08",15.0901,15.1581,14.8804,14.9654,1880700.0],["2009-05-11",15.1922,15.3169,14.9541,15.0845,3186400.0],["2009-05-12",15.1468,15.4473,14.9597,15.3679,2939400.0],["2009-05-13",15.2885,15.64,15.2375,15.3112,3433900.0],["2009-05-14",15.3565,15.4472,15.0618,15.1638,2924800.0],["2009-05-15",15.1581,15.3509,15.0391,15.2432,2172900.0],["2009-05-18",15.4246,15.4246,15.1355,15.3962,1736200.0],["2009-05-19",15.3452,15.4529,15.2318,15.3452,2209200.0],["2009-05-20",15.4076,15.5153,15.2488,15.2715,1733300.0],["2009-05-21",15.1808,15.2205,15.0221,15.1865,2653900.0],["2009-05-22",15.5323,15.606,15.1865,15.5039,5386500.0],["2009-05-26",15.4983,16.0481,15.3736,16.0085,4035800.0],["2009-05-27",16.1785,16.1785,15.8384,15.8837,3547100.0],["2009-05-28",15.9291,15.9971,15.5776,15.7987,3205300.0],["2009-05-29",15.8044,15.8214,15.572,15.7137,2823000.0],["2009-06-01",15.7647,16.1105,15.7023,16.0595,2680800.0],["2009-06-02",16.0651,16.4506,15.9971,16.3316,3541500.0],["2009-06-03",16.2749,16.3883,16.1332,16.3316,2303800.0],["2009-06-04",16.3713,16.3826,16.2125,16.3202,2343100.0],["2009-06-05",16.4109,16.4109,16.1502,16.3089,2351800.0],["2009-06-08",16.2522,16.4676,16.1785,16.3883,3182100.0],["2009-06-09",16.3996,16.4676,16.2522,16.4109,2498000.0],["2009-06-10",16.4733,16.564,16.1218,16.3769,3019800.0],["2009-06-11",16.3826,16.6434,16.2976,16.4676,1999000.0],["2009-06-12",16.4393,16.6093,16.3259,16.496,1864000.0],["2009-06-15",16.3939,16.4223,16.1842,16.2239,2226400.0],["2009-06-16",16.2069,16.2409,15.9858,16.0085,1888500.0],["2009-06-17",16.0198,16.3089,15.9291,16.0311,2577700.0],["2009-06-18",16.0141,16.4563,16.0141,16.3712,1922800.0],["2009-06-19",16.4336,16.5923,16.0311,16.1955,3280700.0],["2009-06-22",16.1445,16.3372,16.1162,16.2465,2245200.0],["2009-06-23",16.2579,16.3372,16.1672,16.2919,2016400.0],["2009-06-24",16.3656,16.5413,16.2352,16.496,2673000.0],["2009-06-25",16.4563,16.8021,16.3486,16.734,2672500.0],["2009-06-26",16.7227,16.7964,16.513,16.7397,3202300.0],["2009-06-29",16.7964,16.8701,16.632,16.8304,2051200.0],["2009-06-30",16.8134,16.8701,16.5243,16.6774,2463700.0],["2009-07-01",16.7402,17.2319,16.7402,17.1062,2153700.0],["2009-07-02",16.9975,17.049,16.6888,16.7002,1752300.0],["2009-07-06",16.6259,16.9804,16.6145,16.9804,1766700.0],["2009-07-07",16.9003,17.0947,16.8146,16.826,2095200.0],["2009-07-08",16.8374,16.9575,16.7002,16.8203,1842000.0],["2009-07-09",16.9289,16.9289,16.5687,16.6888,1414300.0],["2009-07-10",16.6145,16.7574,16.3343,16.4887,2261900.0],["2009-07-13",16.5344,16.9003,16.5344,16.826,3239800.0],["2009-07-14",16.8718,16.9175,16.7002,16.8032,1751300.0],["2009-07-15",16.9861,17.0776,16.8374,17.0033,2626800.0],["2009-07-16",17.0204,17.2148,16.9804,17.1691,2383000.0],["2009-07-17",17.1347,17.2205,17.049,17.1119,1685000.0],["2009-07-20",17.1347,17.1862,16.9118,17.0776,1579400.0],["2009-07-21",17.1405,17.2605,16.9918,17.1805,1947900.0],["2009-07-22",17.2148,17.2662,17.1004,17.129,1601700.0],["2009-07-23",17.1976,17.4949,17.1119,17.3463,1852100.0],["2009-07-24",17.3177,17.4721,17.3063,17.4549,1081400.0],["2009-07-27",17.4778,17.5464,17.2834,17.5121,1812800.0],["2009-07-28",17.432,17.5007,17.3463,17.4378,1811700.0],["2009-07-29",17.6436,17.8608,17.535,17.798,3331700.0],["2009-07-30",17.8723,17.9923,17.7979,17.8151,1964700.0],["2009-07-31",17.838,17.958,17.7065,17.7408,1461200.0],["2009-08-03",17.8837,17.9123,17.575,17.7008,1573500.0],["2009-08-04",17.6379,17.878,17.5921,17.878,2047300.0],["2009-08-05",17.8437,17.9752,17.5578,17.5807,1688500.0],["2009-08-06",17.5693,17.7694,17.535,17.5693,1227100.0],["2009-08-07",17.6093,17.7065,17.575,17.6264,1037500.0],["2009-08-10",17.6093,17.7122,17.5292,17.6379,1211600.0],["2009-08-11",17.6379,17.7179,17.5693,17.6264,1351800.0],["2009-08-12",17.575,17.7008,17.4949,17.5521,1230800.0],["2009-08-13",17.615,17.615,17.3749,17.5007,1207800.0],["2009-08-14",17.6779,17.6779,17.2891,17.4949,2716300.0],["2009-08-17",17.432,17.5064,17.2948,17.3806,2403000.0],["2009-08-18",17.3634,17.3806,17.1519,17.1691,2725400.0],["2009-08-19",17.0947,17.5807,17.0433,17.5292,2430000.0],["2009-08-20",17.5921,17.6207,17.4035,17.4721,1931300.0],["2009-08-21",17.5292,17.8323,17.5292,17.7922,1185300.0],["2009-08-24",17.8494,17.8494,17.6493,17.7865,967000.0],["2009-08-25",17.838,17.9466,17.7522,17.8208,1174600.0],["2009-08-26",17.8265,17.9352,17.7579,17.8265,896400.0],["2009-08-27",17.8265,18.0495,17.7408,18.0038,2277000.0],["2009-08-28",18.0438,18.0438,17.878,17.958,918000.0],["2009-08-31",17.8265,18.0667,17.8265,17.9294,1809800.0],["2009-09-01",17.8666,17.9809,17.6036,17.6264,2164600.0],["2009-09-02",17.6264,17.6893,17.5407,17.6321,1161300.0],["2009-09-03",17.6607,17.6722,17.5121,17.655,945100.0],["2009-09-04",17.6493,17.8723,17.6264,17.8323,1177200.0],["2009-09-08",17.9809,18.5698,17.8837,18.5126,3149400.0],["2009-09-09",18.5698,18.6098,18.4326,18.5012,1858400.0],["2009-09-10",18.524,18.9929,18.3983,18.9357,4051200.0],["2009-09-11",19.4217,19.4274,18.6899,18.9414,4283300.0],["2009-09-14",18.5469,18.8499,18.524,18.6784,3847800.0],["2009-09-15",18.7013,18.7013,18.3811,18.4783,2267000.0],["2009-09-16",18.5012,18.6784,18.2267,18.2725,3853000.0],["2009-09-17",18.2782,18.3239,18.1238,18.2153,2606400.0],["2009-09-18",18.221,18.4955,18.1238,18.4612,3738700.0],["2009-09-21",18.4612,18.7928,18.4612,18.7585,3484600.0],["2009-09-22",18.8328,18.8328,18.5698,18.6498,2221100.0],["2009-09-23",18.6727,18.9414,18.6727,18.6784,3109600.0],["2009-09-24",18.707,18.7585,18.6098,18.6899,1981800.0],["2009-09-25",18.7413,18.7527,18.5698,18.5984,2177500.0],["2009-09-28",18.6784,18.8099,18.5641,18.7527,1255200.0],["2009-09-29",18.787,18.8557,18.6841,18.8156,2213000.0],["2009-09-30",18.8328,18.8328,18.5412,18.6498,2229700.0],["2009-10-01",18.6786,18.6786,18.3963,18.5461,2574000.0],["2009-10-02",18.379,18.5116,18.3618,18.3675,2473100.0],["2009-10-05",18.4136,18.4194,18.2062,18.3272,2618600.0],["2009-10-06",18.3272,18.7247,18.3272,18.5749,2993700.0],["2009-10-07",18.5576,18.7708,18.5,18.598,1979600.0],["2009-10-08",18.6326,18.7132,18.5577,18.6614,2173500.0],["2009-10-09",18.6153,18.7132,18.5231,18.6383,2077900.0],["2009-10-12",18.7247,18.9206,18.598,18.7939,2388200.0],["2009-10-13",18.7881,18.7881,18.6325,18.6729,2153500.0],["2009-10-14",18.7651,18.8803,18.5922,18.6037,1698000.0],["2009-10-15",18.5519,18.7708,18.5116,18.7478,1642300.0],["2009-10-16",18.6441,18.863,18.6095,18.7939,1523400.0],["2009-10-19",18.8169,19.0704,18.742,18.9898,1885500.0],["2009-10-20",19.0186,19.0992,18.8515,18.8803,1856900.0],["2009-10-21",18.8457,19.0531,18.6729,18.6959,2124900.0],["2009-10-22",18.6498,18.6959,18.4251,18.6153,1890000.0],["2009-10-23",18.6383,18.6441,18.3387,18.3733,1680200.0],["2009-10-26",18.4136,18.6268,18.0794,18.3445,1672500.0],["2009-10-27",18.3272,18.5576,18.3157,18.4655,2078700.0],["2009-10-28",18.4597,18.5461,18.3618,18.3618,1528900.0],["2009-10-29",18.4309,18.6556,18.2638,18.621,1734000.0],["2009-10-30",18.6095,18.7247,18.2926,18.2926,3196100.0],["2009-11-02",18.3502,18.4079,18.1544,18.2235,2821300.0],["2009-11-03",18.1889,18.2062,17.8375,17.993,2596000.0],["2009-11-04",18.0218,18.4194,17.9469,18.212,2493500.0],["2009-11-05",18.2581,18.5173,18.212,18.5173,1985500.0],["2009-11-06",18.4712,18.5749,18.4367,18.5461,1366300.0],["2009-11-09",18.5634,18.8227,18.5231,18.8112,1340700.0],["2009-11-10",18.8054,19.0243,18.7823,18.8515,1656100.0],["2009-11-11",18.9667,19.0416,18.84,19.0301,1808800.0],["2009-11-12",19.0474,19.2778,19.0128,19.0819,2750200.0],["2009-11-13",19.1223,19.1972,19.0186,19.1165,1405000.0],["2009-11-16",19.226,19.3354,19.1338,19.2894,1617500.0],["2009-11-17",19.3354,19.3758,19.2087,19.347,1589900.0],["2009-11-18",19.3124,19.4737,19.1856,19.4564,2163100.0],["2009-11-19",19.3988,19.6408,19.2836,19.6178,2887100.0],["2009-11-20",19.6293,19.7848,19.5601,19.6581,2691200.0],["2009-11-23",19.9346,20.0268,19.5141,19.9346,4643300.0],["2009-11-24",20.096,20.5165,19.9346,20.3955,3130000.0],["2009-11-25",20.4359,20.4359,20.2688,20.384,1626300.0],["2009-11-27",20.2573,20.3898,20.0038,20.2573,1232800.0],["2009-11-30",20.2515,20.2746,19.9923,20.1478,2288000.0],["2009-12-01",20.24,20.5108,20.2227,20.4877,2029900.0],["2009-12-02",20.4474,20.626,20.3783,20.3955,2106000.0],["2009-12-03",20.4532,20.5511,20.3034,20.3667,2003000.0],["2009-12-04",20.4186,20.5626,20.2457,20.4359,2389000.0],["2009-12-07",20.4013,20.5165,20.3322,20.3955,1437400.0],["2009-12-08",20.3783,20.384,20.0672,20.2054,1601600.0],["2009-12-09",20.1709,20.2803,20.1017,20.1881,1392400.0],["2009-12-10",20.1651,20.24,19.9865,20.0729,1892700.0],["2009-12-11",20.0556,20.1593,19.998,20.0499,2136800.0],["2009-12-14",20.0844,20.142,20.0153,20.0671,1259400.0],["2009-12-15",20.0211,20.0902,19.8597,19.8943,3183200.0],["2009-12-16",19.9462,20.0441,19.8136,19.8194,1286300.0],["2009-12-17",19.7733,19.8079,19.1568,19.1914,4687200.0],["2009-12-18",19.2605,19.2605,18.6614,19.0243,6622500.0],["2009-12-21",19.0819,19.2894,19.0301,19.2836,1952800.0],["2009-12-22",19.3297,19.4737,19.2375,19.4622,1715700.0],["2009-12-23",19.4046,19.8021,19.3758,19.7848,2565000.0],["2009-12-24",19.7157,19.8885,19.6581,19.8828,1043700.0],["2009-12-28",19.9786,19.9786,19.7928,19.9031,1247800.0],["2009-12-29",19.9322,19.9612,19.6824,19.7695,1316300.0],["2009-12-30",19.7114,19.9263,19.6127,19.8625,1367600.0],["2009-12-31",19.8276,19.9263,19.6301,19.6301,1154700.0],["2010-01-04",19.694,19.7347,19.5779,19.6708,1574200.0],["2010-01-05",19.6998,19.845,19.514,19.7057,2497100.0],["2010-01-06",19.6534,19.6998,19.3746,19.485,2829500.0],["2010-01-07",19.4269,19.4269,19.1481,19.1888,3232600.0],["2010-01-08",19.1888,19.2352,18.9797,19.0668,2203200.0],["2010-01-11",19.0668,19.1655,18.9332,19.1249,2827700.0],["2010-01-12",19.09,19.5024,19.032,19.3514,2601600.0],["2010-01-13",19.4327,19.6882,19.3572,19.6418,2485500.0],["2010-01-14",19.6185,19.6185,19.3049,19.543,1976300.0],["2010-01-15",19.5546,19.5895,19.0494,19.1597,3794500.0],["2010-01-19",19.1829,19.2991,19.1423,19.1946,1858400.0],["2010-01-20",19.0842,19.1074,18.8751,19.09,1605400.0],["2010-01-21",19.0668,19.1829,18.8171,18.9448,2414600.0],["2010-01-22",18.9332,19.1829,18.8113,19.0378,2738400.0],["2010-01-25",19.2236,19.2236,18.9216,19.0319,1691600.0],["2010-01-26",18.939,19.09,18.8054,19.0261,1866100.0],["2010-01-27",19.09,19.2643,18.939,19.1946,2346000.0],["2010-01-28",19.2643,19.5082,19.2178,19.4675,3139500.0],["2010-01-29",19.543,19.5779,19.1946,19.2294,2490600.0],["2010-02-01",19.3281,19.4327,19.2468,19.3688,1188600.0],["2010-02-02",19.4153,19.5488,19.3107,19.5488,1581200.0],["2010-02-03",19.5024,19.5314,19.3281,19.3514,1809300.0],["2010-02-04",19.4675,19.5314,18.8403,18.8403,3430200.0],["2010-02-05",18.7764,18.8809,18.6893,18.8577,3018800.0],["2010-02-08",18.91,19.2178,18.8693,18.9855,1956800.0],["2010-02-09",19.1307,19.5256,19.09,19.3514,2823600.0],["2010-02-10",19.3165,19.4443,19.1946,19.3514,1662300.0],["2010-02-11",19.4617,19.514,19.1888,19.4908,1294900.0],["2010-02-12",19.3514,19.3978,19.0726,19.1888,2936000.0],["2010-02-16",19.241,19.543,19.1829,19.5082,2329100.0],["2010-02-17",19.1713,19.6243,19.1191,19.5256,2972500.0],["2010-02-18",19.4559,19.7056,19.4559,19.6592,2386900.0],["2010-02-19",19.6592,19.7986,19.514,19.7057,2054000.0],["2010-02-22",19.6069,19.7347,19.2875,19.4559,2936500.0],["2010-02-23",19.1365,19.3746,19.0958,19.2759,4498800.0],["2010-02-24",19.2585,19.4153,19.1016,19.2526,3228800.0],["2010-02-25",19.0668,19.3281,19.0087,19.3223,2618700.0],["2010-02-26",19.2933,19.4327,19.2701,19.3572,2509100.0],["2010-03-01",19.3978,19.4385,19.3049,19.3688,2101600.0],["2010-03-02",19.4094,19.7986,19.3804,19.6592,2498400.0],["2010-03-03",19.5663,19.8799,19.4269,19.7695,2677800.0],["2010-03-04",19.8218,19.9728,19.6243,19.8334,3201600.0],["2010-03-05",19.8683,19.9728,19.8102,19.9728,1747300.0],["2010-03-08",19.9263,19.9786,19.7695,19.8392,1132100.0],["2010-03-09",19.7579,19.8625,19.7231,19.7811,1763600.0],["2010-03-10",19.787,19.787,19.6127,19.6766,2072100.0],["2010-03-11",19.6127,19.9147,19.6011,19.8915,2481700.0],["2010-03-12",19.938,20.0541,19.8508,20.0309,1849500.0],["2010-03-15",19.9844,20.1645,19.9786,20.1528,1711700.0],["2010-03-16",20.2109,20.3503,20.1412,20.3271,2042100.0],["2010-03-17",20.3561,20.42,20.3155,20.4026,1767900.0],["2010-03-18",20.2922,20.3503,20.1761,20.3503,1289900.0],["2010-03-19",20.5071,20.5071,20.3329,20.5071,3761400.0],["2010-03-22",20.4026,20.5768,20.4026,20.5187,1398200.0],["2010-03-23",20.4839,20.6291,20.4316,20.6291,1253300.0],["2010-03-24",20.5478,20.6407,20.42,20.4665,1206700.0],["2010-03-25",20.5362,20.5362,20.2225,20.2516,1691300.0],["2010-03-26",20.2748,20.3561,20.1993,20.2806,1679700.0],["2010-03-29",20.3097,20.693,20.2922,20.6523,2089500.0],["2010-03-30",20.7104,20.7627,20.6291,20.693,1240000.0],["2010-03-31",20.6315,20.8129,20.5613,20.69,1610700.0],["2010-04-01",20.7661,20.8715,20.7252,20.8129,1167800.0],["2010-04-05",20.8129,20.8715,20.7076,20.731,1009400.0],["2010-04-06",20.6725,20.7544,20.6666,20.6783,1061200.0],["2010-04-07",20.7134,20.8012,20.6432,20.7193,1545900.0],["2010-04-08",20.6725,20.7544,20.5496,20.5613,2372800.0],["2010-04-09",20.5379,20.7193,20.5379,20.6959,2619600.0],["2010-04-12",20.6432,20.7778,20.5613,20.731,2298100.0],["2010-04-13",20.772,20.9885,20.7251,20.8012,2896500.0],["2010-04-14",20.8071,20.8715,20.7369,20.8539,1981000.0],["2010-04-15",20.8188,21.129,20.6315,21.0471,2512200.0],["2010-04-16",20.9593,21.0939,20.8129,20.9007,2239500.0],["2010-04-19",20.8071,20.9417,20.731,20.9242,1809200.0],["2010-04-20",21.0002,21.0822,20.9183,21.0705,1520500.0],["2010-04-21",21.0471,21.1231,20.9534,21.0295,1493500.0],["2010-04-22",20.9768,21.0705,20.7251,20.9417,1611600.0],["2010-04-23",20.9124,20.9124,20.69,20.8305,1631000.0],["2010-04-26",20.7603,20.8832,20.731,20.7661,1174100.0],["2010-04-27",20.7486,20.772,20.5203,20.5496,1677700.0],["2010-04-28",20.6374,20.7486,20.4735,20.7076,1957200.0],["2010-04-29",20.8129,21.0061,20.7778,20.9066,2230500.0],["2010-04-30",20.8656,21.2168,20.8364,20.9885,2764500.0],["2010-05-03",21.0646,21.1231,20.8949,21.088,2034900.0],["2010-05-04",20.8949,21.0354,20.7427,20.8598,1631800.0],["2010-05-05",20.8247,20.9827,20.7486,20.9066,1564800.0],["2010-05-06",20.889,20.889,20.0052,20.5262,3772600.0],["2010-05-07",20.5086,20.6783,20.3681,20.5086,3796900.0],["2010-05-10",20.7661,21.2344,20.6842,20.9534,1849700.0],["2010-05-11",20.8773,21.1466,20.7837,21.0002,1791100.0],["2010-05-12",21.0471,21.1641,20.8949,21.0822,2302800.0],["2010-05-13",21.0119,21.3163,20.9651,21.0705,2294300.0],["2010-05-14",20.971,21.0705,20.6081,20.6842,2219600.0],["2010-05-17",20.6959,20.889,20.614,20.8773,2016100.0],["2010-05-18",20.9417,21.0646,20.7251,20.7661,2011100.0],["2010-05-19",20.7017,20.9417,20.6257,20.8481,2796400.0],["2010-05-20",20.6139,20.7193,20.3623,20.4618,5303200.0],["2010-05-21",20.4442,20.7895,20.3154,20.7661,5249000.0],["2010-05-24",20.7193,20.8305,20.3681,20.7076,3855100.0],["2010-05-25",20.3506,20.5964,20.2569,20.5905,4244300.0],["2010-05-26",20.6549,20.6549,20.3915,20.4149,3957500.0],["2010-05-27",20.6842,21.0354,20.6022,21.0295,3469800.0],["2010-05-28",21.0061,21.0705,20.9417,20.9593,2586800.0],["2010-06-01",20.8012,21.1115,20.772,20.8715,4141800.0],["2010-06-02",20.9007,21.3163,20.889,21.3163,2779100.0],["2010-06-03",21.4275,21.5329,21.328,21.4509,2192200.0],["2010-06-04",21.1934,21.2051,20.9885,21.0705,3501500.0],["2010-06-07",21.0646,21.3046,21.0354,21.088,3048900.0],["2010-06-08",21.0646,21.4977,21.0237,21.486,4627000.0],["2010-06-09",21.568,21.7553,21.3748,21.4158,3630300.0],["2010-06-10",21.6031,21.6675,21.2636,21.4041,4300600.0],["2010-06-11",21.2402,21.3456,21.1173,21.3456,3080700.0],["2010-06-14",21.5153,21.5738,21.3163,21.4743,2654100.0],["2010-06-15",21.6558,21.6558,21.486,21.6558,2092500.0],["2010-06-16",21.5036,21.6909,21.4919,21.6499,2774300.0],["2010-06-17",21.7377,21.9484,21.6499,21.9426,2221600.0],["2010-06-18",21.9309,21.9309,21.685,21.7436,2165200.0],["2010-06-21",21.8899,21.9484,21.6323,21.7201,2100500.0],["2010-06-22",21.6967,21.7962,21.3982,21.4392,2018600.0],["2010-06-23",21.4977,21.6089,21.3514,21.5094,3192700.0],["2010-06-24",21.4099,21.5328,21.2929,21.3397,3020400.0],["2010-06-25",21.3573,21.3748,21.0997,21.1349,2722500.0],["2010-06-28",21.1992,21.4977,21.1583,21.3982,1776400.0],["2010-06-29",21.2344,21.3339,20.9885,21.088,2487100.0],["2010-06-30",21.0646,21.1114,20.8656,20.971,3061400.0],["2010-07-01",21.0211,21.1037,20.797,20.9857,4618700.0],["2010-07-02",21.0093,21.027,20.7321,20.8265,2168500.0],["2010-07-06",21.0152,21.1037,20.8796,21.0506,2386900.0],["2010-07-07",21.0447,21.3986,20.9975,21.3986,2533800.0],["2010-07-08",21.4812,21.5343,21.3514,21.5166,1911000.0],["2010-07-09",21.546,21.546,21.2806,21.4104,1554300.0],["2010-07-12",21.3219,21.3514,21.1804,21.2098,2784200.0],["2010-07-13",21.2334,21.4458,21.1745,21.2511,3165800.0],["2010-07-14",21.257,21.257,21.086,21.1627,2520100.0],["2010-07-15",21.1922,21.3042,21.0506,21.2629,2601800.0],["2010-07-16",21.2216,21.2924,21.086,21.1273,2752700.0],["2010-07-19",21.204,21.3573,21.204,21.257,2540500.0],["2010-07-20",21.1273,21.5402,21.1096,21.5107,3912200.0],["2010-07-21",21.5107,21.5225,21.1568,21.204,2028200.0],["2010-07-22",21.3573,21.4753,21.2275,21.316,2172200.0],["2010-07-23",21.316,21.4163,21.2099,21.3809,2768300.0],["2010-07-26",21.2983,21.4635,21.2629,21.3514,1811200.0],["2010-07-27",21.4458,21.6817,21.2511,21.664,2680000.0],["2010-07-28",21.6109,21.664,21.3868,21.4281,1687400.0],["2010-07-29",21.3927,21.3927,20.9857,21.0978,3600900.0],["2010-07-30",21.0447,21.2334,20.8795,21.1745,2299100.0],["2010-08-02",21.3455,21.4104,21.1391,21.2629,2496000.0],["2010-08-03",21.1863,21.3101,21.0919,21.1745,2708900.0],["2010-08-04",21.1863,21.5048,21.1863,21.4635,1653900.0],["2010-08-05",21.3986,21.4163,21.1509,21.4045,2840700.0],["2010-08-06",21.2865,21.5284,21.204,21.3396,3106100.0],["2010-08-09",21.3632,21.5107,21.3219,21.3573,1791200.0],["2010-08-10",21.2099,21.5578,21.2099,21.4812,2193700.0],["2010-08-11",21.2865,21.3986,21.1686,21.2924,2444200.0],["2010-08-12",21.1155,21.3396,21.0978,21.2806,1673600.0],["2010-08-13",21.204,21.4163,21.1745,21.3455,1031000.0],["2010-08-16",21.2629,21.4222,21.1745,21.3927,1520300.0],["2010-08-17",21.5284,21.8646,21.3927,21.7525,2431600.0],["2010-08-18",21.7997,21.8292,21.6286,21.7702,1521000.0],["2010-08-19",21.6876,21.7171,21.3396,21.5342,1947800.0],["2010-08-20",21.4399,21.6286,21.3632,21.6109,1754300.0],["2010-08-23",21.6876,21.8822,21.5519,21.7643,2320900.0],["2010-08-24",21.6109,21.8881,21.5873,21.7702,2703900.0],["2010-08-25",21.7289,22.0651,21.6404,21.9707,2429500.0],["2010-08-26",21.9825,22.0415,21.7053,21.7938,2043100.0],["2010-08-27",21.8881,22.1536,21.8645,22.1005,2461500.0],["2010-08-30",22.0592,22.1713,21.8115,21.8115,2850100.0],["2010-08-31",21.7938,22.0887,21.782,21.9766,3035200.0],["2010-09-01",22.0887,22.1182,21.7348,21.8056,3841600.0],["2010-09-02",21.8587,22.0179,21.8115,22.012,2337000.0],["2010-09-03",21.2511,21.6227,21.1273,21.3573,5258600.0],["2010-09-07",21.0093,21.2039,20.9503,21.1745,5298200.0],["2010-09-08",21.1568,21.2629,21.0919,21.1922,3706800.0],["2010-09-09",21.316,21.3573,21.1981,21.2157,3653000.0],["2010-09-10",21.2275,21.2452,21.1273,21.2275,2815500.0],["2010-09-13",21.3219,21.3337,21.1509,21.2688,1568700.0],["2010-09-14",20.8324,21.0801,20.8324,21.0447,3554800.0],["2010-09-15",21.0447,21.3278,20.9916,21.3219,2320900.0],["2010-09-16",21.316,21.4163,21.2275,21.4163,1765400.0],["2010-09-17",21.4694,21.5814,21.3396,21.4104,3222800.0],["2010-09-20",21.4163,21.5343,21.3042,21.5284,2228700.0],["2010-09-21",21.4812,21.493,21.3042,21.3986,1887500.0],["2010-09-22",21.4635,21.7053,21.4576,21.546,2341700.0],["2010-09-23",21.493,21.5048,21.3101,21.3337,1718800.0],["2010-09-24",21.2924,21.4576,21.1804,21.375,3668200.0],["2010-09-27",21.375,21.4635,21.2629,21.3691,1517000.0],["2010-09-28",21.4517,21.5284,21.2334,21.4989,2041800.0],["2010-09-29",21.3278,21.4458,21.1686,21.2452,2567100.0],["2010-09-30",21.2924,21.3986,20.9739,21.086,3830500.0],["2010-10-01",21.1804,21.2924,21.0683,21.2865,2766500.0],["2010-10-04",21.2865,21.3455,21.1155,21.1981,1897200.0],["2010-10-05",21.316,21.375,21.1804,21.204,2785100.0],["2010-10-06",21.2806,21.3278,21.1863,21.2806,1891200.0],["2010-10-07",21.2479,21.3311,21.0399,21.0875,2048000.0],["2010-10-08",21.1528,21.2479,21.0161,21.2004,2459600.0],["2010-10-11",21.1826,21.343,21.1647,21.3193,1629700.0],["2010-10-12",21.2479,21.3371,21.1528,21.2895,2107000.0],["2010-10-13",21.3668,21.8066,21.343,21.7531,4545300.0],["2010-10-14",21.6937,21.7888,21.6521,21.7234,1762400.0],["2010-10-15",21.7769,21.9017,21.6878,21.7591,2044600.0],["2010-10-18",21.6878,21.6878,21.557,21.6402,1703300.0],["2010-10-19",21.4857,21.5511,21.3312,21.4084,1880000.0],["2010-10-20",21.4025,21.5986,21.4025,21.5451,1291100.0],["2010-10-21",21.557,21.7056,21.4619,21.5748,1612300.0],["2010-10-22",21.5273,21.6759,21.5273,21.6164,1363300.0],["2010-10-25",21.6937,21.7769,21.5511,21.557,1844100.0],["2010-10-26",21.5392,21.5986,21.45,21.5867,2159800.0],["2010-10-27",21.45,21.4797,21.2539,21.4381,1677300.0],["2010-10-28",21.4441,21.5511,21.2717,21.3252,2967700.0],["2010-10-29",21.3133,21.557,21.3074,21.5451,1361800.0],["2010-11-01",21.5689,21.6878,21.456,21.5154,2073600.0],["2010-11-02",21.6046,21.6878,21.5095,21.6402,1870100.0],["2010-11-03",21.6699,21.7115,21.4976,21.5927,1415700.0],["2010-11-04",21.7234,21.9849,21.6996,21.7888,2124700.0],["2010-11-05",21.7472,21.765,21.6105,21.7591,1501900.0],["2010-11-08",21.664,21.6937,21.6105,21.6283,1293100.0],["2010-11-09",21.5927,21.6105,21.4025,21.4262,1430700.0],["2010-11-10",20.8616,21.3133,20.5288,20.713,6114700.0],["2010-11-11",20.5942,20.6358,20.3148,20.505,3639700.0],["2010-11-12",20.4396,20.612,20.3564,20.5169,2555200.0],["2010-11-15",20.5882,20.6714,20.5169,20.606,1703400.0],["2010-11-16",20.5407,20.6417,20.4396,20.4872,2601300.0],["2010-11-17",20.4396,20.5585,20.4159,20.4693,2783500.0],["2010-11-18",20.5466,20.6595,20.4337,20.5763,2065200.0],["2010-11-19",20.5704,20.6298,20.4218,20.5942,1992700.0],["2010-11-22",20.606,20.7309,20.5228,20.7011,3272200.0],["2010-11-23",20.4931,20.5942,20.1662,20.2078,4915100.0],["2010-11-24",20.083,20.2019,19.875,20.1959,3894700.0],["2010-11-26",20.1068,20.3386,20.0236,20.291,1369100.0],["2010-11-29",20.1603,20.2494,20.0295,20.2257,2444600.0],["2010-11-30",20.0592,20.2613,20.0295,20.1484,3030800.0],["2010-12-01",20.3029,20.3743,20.0949,20.3445,3342300.0],["2010-12-02",20.2851,20.3564,20.1603,20.2435,2532400.0],["2010-12-03",20.2257,20.3148,20.0711,20.2435,3075000.0],["2010-12-06",20.2435,20.5644,20.1425,20.2494,1964500.0],["2010-12-07",20.3386,20.3505,20.1008,20.1484,2446300.0],["2010-12-08",20.1068,20.2078,19.9939,20.1306,2548100.0],["2010-12-09",20.2138,20.5644,20.2019,20.4991,5677000.0],["2010-12-10",20.5228,20.5942,20.3564,20.4931,2757600.0],["2010-12-13",20.4693,20.5228,20.3743,20.5169,2765400.0],["2010-12-14",20.4634,20.7011,20.4634,20.6477,1842900.0],["2010-12-15",20.5763,20.6833,20.5704,20.6714,1964100.0],["2010-12-16",20.6952,20.9032,20.6714,20.8616,2047800.0],["2010-12-17",20.8854,21.0399,20.7665,21.034,2368900.0],["2010-12-20",20.9924,21.0221,20.6477,20.6655,2817300.0],["2010-12-21",20.7487,20.7843,20.6298,20.713,1777400.0],["2010-12-22",20.713,20.8149,20.4553,20.5752,2098600.0],["2010-12-23",20.5692,20.749,20.5692,20.6651,1576300.0],["2010-12-27",20.6651,20.743,20.6351,20.6831,1162500.0],["2010-12-28",20.689,20.767,20.6291,20.707,762000.0],["2010-12-29",20.6891,20.8269,20.6891,20.767,1103500.0],["2010-12-30",20.743,20.779,20.6711,20.713,1105400.0],["2010-12-31",20.6771,20.9048,20.6771,20.8269,1129700.0],["2011-01-03",20.8928,20.8928,20.695,20.7909,1904600.0],["2011-01-04",20.779,20.8509,20.6111,20.6531,2875500.0],["2011-01-05",20.6471,20.7909,20.6111,20.719,1588500.0],["2011-01-06",20.695,20.767,20.6171,20.749,1770500.0],["2011-01-07",20.707,20.7909,20.5932,20.6651,1936100.0],["2011-01-10",20.5632,20.8029,20.5632,20.737,1872100.0],["2011-01-11",20.737,20.7969,20.6291,20.707,1991900.0],["2011-01-12",20.8029,20.9887,20.713,20.9168,1661600.0],["2011-01-13",20.8089,21.0487,20.8089,20.9288,1414900.0],["2011-01-14",20.9048,20.9647,20.8149,20.9468,1175100.0],["2011-01-18",20.9168,21.0666,20.8928,21.0247,1861000.0],["2011-01-19",20.9168,21.0307,20.8209,20.8868,1559700.0],["2011-01-20",20.8329,21.2764,20.7969,21.1266,3010300.0],["2011-01-21",21.2464,21.2584,21.1026,21.1685,1734600.0],["2011-01-24",21.2105,21.2344,20.9168,21.0127,2258200.0],["2011-01-25",21.0247,21.0367,20.8689,20.9827,1831300.0],["2011-01-26",21.0367,21.0427,20.8269,21.0127,2748500.0],["2011-01-27",20.9588,21.0007,20.737,20.7909,2163700.0],["2011-01-28",20.767,20.8509,20.6231,20.6471,2245100.0],["2011-01-31",20.6231,20.695,20.4254,20.4613,1986000.0],["2011-02-01",20.5033,20.5991,20.4613,20.5572,1635500.0],["2011-02-02",20.4913,20.737,20.4913,20.6051,1668900.0],["2011-02-03",20.5692,20.749,20.5692,20.6591,2032300.0],["2011-02-04",20.701,20.707,20.5272,20.6291,1799400.0],["2011-02-07",20.6411,20.6591,20.3894,20.5152,1641600.0],["2011-02-08",20.6051,20.707,20.4973,20.5812,1274500.0],["2011-02-09",20.5812,20.695,20.5452,20.6891,984600.0],["2011-02-10",20.6051,20.707,20.4493,20.5512,1319400.0],["2011-02-11",20.4973,20.6531,20.4134,20.6351,1307300.0],["2011-02-14",20.5872,20.695,20.5332,20.6651,1323600.0],["2011-02-15",20.5392,20.707,20.5392,20.695,1116700.0],["2011-02-16",20.6771,20.725,20.5392,20.6891,2042100.0],["2011-02-17",20.695,20.9767,20.6171,20.9408,3027900.0],["2011-02-18",20.3354,20.3834,19.5743,20.1257,10608500.0],["2011-02-22",19.802,20.1377,19.796,20.0298,3117400.0],["2011-02-23",19.9639,20.4193,19.9579,20.2995,4015100.0],["2011-02-24",20.3414,20.3534,19.9878,20.0777,3432200.0],["2011-02-25",20.0957,20.2096,20.0837,20.1257,1961100.0],["2011-02-28",20.2156,20.3055,20.1197,20.1736,2555500.0],["2011-03-01",20.2515,20.2515,20.0538,20.1137,2227400.0],["2011-03-02",20.1616,20.2096,20.0298,20.0657,2049000.0],["2011-03-03",20.1197,20.2995,20.0897,20.2455,1964600.0],["2011-03-04",20.1976,20.2995,20.0058,20.1077,1618400.0],["2011-03-07",20.1856,20.1916,20.0118,20.0238,1557600.0],["2011-03-08",20.0538,20.3055,20.0478,20.2575,1950000.0],["2011-03-09",20.2755,20.5392,20.2156,20.4973,1867500.0],["2011-03-10",20.4433,20.6291,20.2875,20.5812,2379300.0],["2011-03-11",20.5212,20.6771,20.5212,20.5452,1985000.0],["2011-03-14",20.4433,20.4733,20.2336,20.2875,2288100.0],["2011-03-15",19.88,20.1497,19.832,20.0957,2689800.0],["2011-03-16",20.0118,20.1017,19.796,20.0178,3377900.0],["2011-03-17",20.1437,20.1736,19.9698,20.0418,1786000.0],["2011-03-18",20.0957,20.3055,20.0238,20.0777,3187000.0],["2011-03-21",20.1676,20.2575,20.0837,20.2096,2287800.0],["2011-03-22",20.2216,20.2216,20.0118,20.0957,1596400.0],["2011-03-23",20.0238,20.0418,19.838,19.9998,1939700.0],["2011-03-24",20.0598,20.1796,19.9878,20.0957,1398200.0],["2011-03-25",20.1496,20.2096,20.0777,20.1137,1029700.0],["2011-03-28",20.0897,20.1976,20.0238,20.0358,1051100.0],["2011-03-29",19.9998,20.0598,19.814,19.9099,2232200.0],["2011-03-30",19.9938,20.1077,19.9039,19.9399,2112200.0],["2011-03-31",19.9878,20.0298,19.826,19.844,2005600.0],["2011-04-01",19.9279,19.9579,19.8919,19.9099,1279500.0],["2011-04-04",19.9818,19.9818,19.814,19.82,1196000.0],["2011-04-05",19.814,19.9459,19.814,19.9099,1962900.0],["2011-04-06",19.9039,20.1976,19.838,20.1377,2265900.0],["2011-04-07",20.1256,20.2042,20.0833,20.1921,2073900.0],["2011-04-08",20.2163,20.2767,20.0893,20.1135,1938800.0],["2011-04-11",20.1558,20.3009,20.1437,20.1498,1784900.0],["2011-04-12",20.1135,20.5669,20.1135,20.3916,2970800.0],["2011-04-13",20.446,20.4581,20.3372,20.3674,1849000.0],["2011-04-14",20.3251,20.5185,20.2888,20.4278,1552700.0],["2011-04-15",20.4641,20.5488,20.4037,20.4581,2138000.0],["2011-04-18",20.2828,20.3553,20.1074,20.1074,2817500.0],["2011-04-19",20.0833,20.1498,19.9503,20.1498,2874600.0],["2011-04-20",20.2586,20.3251,20.0651,20.1498,1649500.0],["2011-04-21",20.1679,20.1679,19.8233,19.8838,2506200.0],["2011-04-25",19.8838,19.9442,19.7749,19.8112,1983000.0],["2011-04-26",19.8656,20.0288,19.8233,20.0047,1500000.0],["2011-04-27",20.0349,20.2102,20.0167,20.0833,1733000.0],["2011-04-28",20.0833,20.2223,20.0168,20.186,1700800.0],["2011-04-29",20.1377,20.3432,20.1377,20.3069,1353700.0],["2011-05-02",20.3251,20.5185,20.2707,20.4339,1816000.0],["2011-05-03",20.3251,20.5064,20.3251,20.4037,1445600.0],["2011-05-04",20.4218,20.5185,20.2948,20.3493,2374700.0],["2011-05-05",20.2586,20.313,20.1377,20.2102,2435600.0],["2011-05-06",20.313,20.4762,20.2888,20.3251,1719500.0],["2011-05-09",20.313,20.3372,20.186,20.1981,2566800.0],["2011-05-10",20.2767,20.4702,20.2646,20.4097,1479900.0],["2011-05-11",20.3795,20.5004,20.3069,20.3553,2191200.0],["2011-05-12",20.2888,20.7906,20.2888,20.7604,2800000.0],["2011-05-13",20.7362,21.3226,20.7241,21.2742,5912400.0],["2011-05-16",21.1775,21.3347,21.0747,21.2621,2416300.0],["2011-05-17",21.1412,21.377,21.0747,21.2198,2155400.0],["2011-05-18",21.2198,21.371,21.1654,21.3286,1571100.0],["2011-05-19",21.4012,21.5584,21.3347,21.3649,2039200.0],["2011-05-20",21.3105,21.3649,21.1412,21.3045,2984300.0],["2011-05-23",20.8269,21.3649,20.7845,21.1291,5628200.0],["2011-05-24",21.1231,21.3951,21.0324,21.2803,3459000.0],["2011-05-25",21.2138,21.2198,20.8873,20.9357,3042700.0],["2011-05-26",20.9357,20.984,20.851,20.8873,2708200.0],["2011-05-27",20.9357,21.0203,20.8208,20.9417,1520200.0],["2011-05-31",21.0264,21.0626,20.8994,21.0082,1493900.0],["2011-06-01",20.9599,20.9719,20.7604,20.8208,1893600.0],["2011-06-02",20.8389,20.8752,20.579,20.6213,1907900.0],["2011-06-03",20.5185,20.6153,20.3613,20.3613,1811600.0],["2011-06-06",20.3432,20.4218,20.3251,20.3493,1519600.0],["2011-06-07",20.3795,20.446,20.3009,20.3916,1636500.0],["2011-06-08",20.3613,20.4097,20.2404,20.3613,1764200.0],["2011-06-09",20.3613,20.7301,20.319,20.579,2271600.0],["2011-06-10",20.5488,20.5669,20.3734,20.3795,1703700.0],["2011-06-13",20.3976,20.585,20.3734,20.5064,1666500.0],["2011-06-14",20.5185,20.6274,20.4218,20.585,1506900.0],["2011-06-15",20.5125,20.5125,20.3674,20.4097,1579400.0],["2011-06-16",20.4581,20.6153,20.3734,20.5971,1558400.0],["2011-06-17",20.6334,20.8269,20.6273,20.6576,1802200.0],["2011-06-20",20.5971,20.7724,20.585,20.6939,894400.0],["2011-06-21",20.7664,20.7664,20.579,20.6878,1512200.0],["2011-06-22",20.6697,20.7301,20.5246,20.5427,1684800.0],["2011-06-23",20.319,20.3432,19.92,20.0168,4913000.0],["2011-06-24",20.1498,20.6697,20.1135,20.4944,5032300.0],["2011-06-27",20.5548,20.6213,20.4278,20.5669,1744600.0],["2011-06-28",20.5971,20.6394,20.3613,20.3976,2125000.0],["2011-06-29",20.6395,21.2198,20.6395,20.9659,4622300.0],["2011-06-30",21.0082,21.0566,20.8087,20.8873,2441400.0],["2011-07-01",20.845,20.9901,20.7724,20.9478,1526600.0],["2011-07-05",20.9115,20.9236,20.7483,20.8269,1695400.0],["2011-07-06",20.7845,20.9296,20.7483,20.9115,2025700.0],["2011-07-07",21.1127,21.1127,20.7164,20.7774,2345200.0],["2011-07-08",20.6737,20.9054,20.6737,20.8322,2060400.0],["2011-07-11",20.6859,20.8383,20.6189,20.8139,2307300.0],["2011-07-12",21.0334,21.3505,20.8627,21.0883,5747100.0],["2011-07-13",21.1554,21.2468,20.8505,20.881,4502900.0],["2011-07-14",20.9237,21.0151,20.6981,20.7652,3532800.0],["2011-07-15",20.7591,20.7591,20.5579,20.6798,2768500.0],["2011-07-18",20.625,20.6554,20.3384,20.4664,2478700.0],["2011-07-19",20.4969,20.6859,20.4055,20.6859,1909600.0],["2011-07-20",20.7408,20.7896,20.5884,20.5884,1457300.0],["2011-07-21",20.6554,20.7957,20.625,20.692,1729800.0],["2011-07-22",20.7652,20.7652,20.5823,20.6128,1154100.0],["2011-07-25",20.5396,20.5396,20.4299,20.4421,1282800.0],["2011-07-26",20.4847,20.5884,20.375,20.4786,1635900.0],["2011-07-27",20.4481,20.4786,20.2287,20.2652,1506300.0],["2011-07-28",20.2713,20.3262,20.1555,20.1616,915600.0],["2011-07-29",20.0885,20.3018,19.997,20.1494,1784800.0],["2011-08-01",20.2287,20.2531,19.8507,20.0945,2088200.0],["2011-08-02",20.0031,20.0336,19.8934,19.8934,1965000.0],["2011-08-03",19.8751,20.125,19.8202,20.0884,2390100.0],["2011-08-04",19.9421,20.1738,19.4849,19.4849,4611800.0],["2011-08-05",19.6434,19.8324,19.3568,19.4422,6103400.0],["2011-08-08",19.2044,19.4239,18.6679,18.7106,9071600.0],["2011-08-09",18.8203,18.9484,18.2229,18.7228,9099100.0],["2011-08-10",18.6192,18.7411,18.1009,18.1497,8753000.0],["2011-08-11",18.2229,18.5887,18.1375,18.4302,4465000.0],["2011-08-12",18.3814,18.735,18.2655,18.7106,9073100.0],["2011-08-15",18.7838,18.9667,18.6253,18.9362,2757900.0],["2011-08-16",18.8508,18.9849,18.8021,18.8996,2679500.0],["2011-08-17",18.9728,19.1496,18.9423,19.0886,1857600.0],["2011-08-18",18.8386,18.9667,18.4667,18.5521,3146000.0],["2011-08-19",18.4606,18.7411,18.3082,18.3082,3304100.0],["2011-08-22",18.5704,18.5948,18.4119,18.4363,1931100.0],["2011-08-23",18.4545,18.8203,18.3631,18.8082,2773500.0],["2011-08-24",18.8021,19.1191,18.7167,19.0947,2831000.0],["2011-08-25",19.1313,19.1557,18.6862,18.7228,2222400.0],["2011-08-26",18.6557,18.9728,18.4058,18.8508,1955300.0],["2011-08-29",18.9728,19.3325,18.9728,19.3325,1931600.0],["2011-08-30",19.2898,19.3995,19.0947,19.3264,2001900.0],["2011-08-31",19.3751,19.4849,19.2471,19.43,2532300.0],["2011-09-01",19.4117,19.5093,19.302,19.4239,2365600.0],["2011-09-02",19.4605,19.6678,19.1008,19.18,4223700.0],["2011-09-06",18.7472,19.0154,18.7045,19.0154,2151900.0],["2011-09-07",19.2471,19.3142,19.1313,19.2959,1622000.0],["2011-09-08",19.2532,19.3508,19.1374,19.18,2118900.0],["2011-09-09",19.0459,19.0459,18.735,18.8082,2133400.0],["2011-09-12",18.674,18.7716,18.4484,18.7167,2040500.0],["2011-09-13",18.7716,18.8569,18.6557,18.8203,2171500.0],["2011-09-14",18.8447,19.1922,18.7411,19.0459,2230600.0],["2011-09-15",19.1739,19.1922,19.0093,19.1374,1942100.0],["2011-09-16",19.2044,19.2532,19.052,19.1191,3056800.0],["2011-09-19",18.9301,19.0459,18.7655,18.9789,1572900.0],["2011-09-20",19.0398,19.1861,18.9484,19.0398,1982000.0],["2011-09-21",19.0093,19.1435,18.6984,18.6984,2179800.0],["2011-09-22",18.3326,18.8508,18.2473,18.7838,3479000.0],["2011-09-23",18.8386,19.2044,18.5887,19.0581,4078600.0],["2011-09-26",19.1435,19.3873,19.0642,19.3751,2349200.0],["2011-09-27",19.5093,20.0031,19.5032,19.7348,2948700.0],["2011-09-28",19.7531,19.8751,19.4544,19.4544,1816700.0],["2011-09-29",19.6434,19.808,19.4971,19.6739,1694500.0],["2011-09-30",19.5641,20.0458,19.5276,19.7348,2922400.0],["2011-10-03",19.5763,20.0884,19.5763,19.9116,5193300.0],["2011-10-04",19.8019,20.0823,19.5458,20.0823,4700000.0],["2011-10-05",20.0214,20.1128,19.8385,20.0153,3481300.0],["2011-10-06",19.9538,20.1937,19.9046,20.0768,3141000.0],["2011-10-07",20.1506,20.3044,20.0583,20.1506,2610800.0],["2011-10-10",20.3044,20.4643,20.2121,20.4582,2197200.0],["2011-10-11",20.4397,20.6919,20.3843,20.5935,2351600.0],["2011-10-12",20.7165,20.7165,20.452,20.4582,2150100.0],["2011-10-13",20.4397,20.4828,20.2613,20.3905,2561900.0],["2011-10-14",20.6304,20.655,20.3905,20.5996,1621600.0],["2011-10-17",20.5381,20.6427,20.3044,20.3536,1553700.0],["2011-10-18",20.3843,20.8395,20.2552,20.6919,2280700.0],["2011-10-19",20.6919,20.8088,20.5873,20.5996,1958800.0],["2011-10-20",20.575,20.7227,20.3167,20.4705,2472900.0],["2011-10-21",20.6919,20.9133,20.6181,20.8395,1818500.0],["2011-10-24",20.858,20.858,20.6119,20.7103,1513100.0],["2011-10-25",20.7042,20.7596,20.4766,20.4951,1126900.0],["2011-10-26",20.6427,20.698,20.4643,20.5996,1679200.0],["2011-10-27",20.8272,20.9133,20.5996,20.6488,2620400.0],["2011-10-28",20.6919,20.7042,20.4336,20.5873,1907000.0],["2011-10-31",20.4213,20.6611,20.4151,20.452,2508100.0],["2011-11-01",20.2121,20.3782,20.126,20.1998,3579900.0],["2011-11-02",20.2982,20.2982,20.0522,20.1322,2186600.0],["2011-11-03",20.2921,20.5074,20.1875,20.4828,2261700.0],["2011-11-04",20.3536,20.4766,20.2798,20.3905,1336400.0],["2011-11-07",20.3659,20.9441,20.3228,20.9441,3218000.0],["2011-11-08",20.8887,20.9871,20.7965,20.9687,2574000.0],["2011-11-09",20.7472,20.7472,20.4397,20.5012,2013700.0],["2011-11-10",20.655,20.7227,20.4459,20.6673,1448400.0],["2011-11-11",20.8395,20.8764,20.5812,20.7842,1645400.0],["2011-11-14",20.735,20.735,20.5812,20.655,939900.0],["2011-11-15",20.6181,20.8395,20.5935,20.7657,1157800.0],["2011-11-16",20.6181,20.8149,20.4705,20.5197,2400600.0],["2011-11-17",20.5381,20.6919,20.3966,20.5504,2403300.0],["2011-11-18",20.6488,20.735,20.5197,20.698,1834700.0],["2011-11-21",20.5012,20.7903,20.3474,20.6734,3424200.0],["2011-11-22",20.2736,20.4213,19.3325,19.5847,7404000.0],["2011-11-23",19.4309,19.677,19.2218,19.2218,2821900.0],["2011-11-25",19.2526,19.6155,19.2034,19.5909,1346000.0],["2011-11-28",19.8,19.8123,19.4248,19.4986,2936200.0],["2011-11-29",19.5786,19.7815,19.5601,19.6831,2375000.0],["2011-11-30",19.9722,20.0952,19.8061,20.0522,3148800.0],["2011-12-01",19.9968,20.1629,19.9538,20.0091,2148000.0],["2011-12-02",20.0891,20.1137,19.9353,20.0153,2154500.0],["2011-12-05",20.1875,20.2367,19.9722,20.0768,1956400.0],["2011-12-06",20.0399,20.3474,20.0214,20.2675,1877200.0],["2011-12-07",20.206,20.2982,20.046,20.2306,1660200.0],["2011-12-08",20.2183,20.2859,20.0214,20.0522,1675000.0],["2011-12-09",20.1383,20.2736,20.046,20.1998,1857000.0],["2011-12-12",20.1629,20.1752,19.8677,19.9722,1691700.0],["2011-12-13",20.0522,20.1568,19.8061,19.8615,1390100.0],["2011-12-14",19.8369,19.9046,19.7323,19.8554,1797400.0],["2011-12-15",19.9722,20.1752,19.8677,20.1014,1639500.0],["2011-12-16",20.2675,20.4397,20.0645,20.126,2649400.0],["2011-12-19",20.1875,20.3228,19.9722,19.9968,1079400.0],["2011-12-20",20.1076,20.2859,20.0091,20.2552,1623000.0],["2011-12-21",20.249,20.6058,20.2429,20.5381,1271900.0],["2011-12-22",20.5381,20.6374,20.4575,20.5816,1150400.0],["2011-12-23",20.625,20.6312,20.5505,20.5754,1103500.0],["2011-12-27",20.5691,20.7243,20.5133,20.6312,956400.0],["2011-12-28",20.6808,20.7057,20.5505,20.5816,618700.0],["2011-12-29",20.6622,20.7925,20.6064,20.7801,741400.0],["2011-12-30",20.8111,20.836,20.594,20.625,795700.0],["2012-01-03",20.7863,20.9042,20.4326,20.4637,1854500.0],["2012-01-04",20.4761,20.5878,20.2651,20.3085,1721200.0],["2012-01-05",20.2837,20.3085,19.7315,19.7377,4621400.0],["2012-01-06",19.7005,19.7501,19.3716,19.5143,4981500.0],["2012-01-09",19.564,19.7997,19.5453,19.7501,1759800.0],["2012-01-10",19.868,20.1286,19.8059,20.1038,3088000.0],["2012-01-11",20.1596,20.1596,19.8432,20.0231,3568400.0],["2012-01-12",20.0852,20.2279,20.0417,20.2155,1489800.0],["2012-01-13",19.9611,20.2155,19.9487,20.1534,1557900.0],["2012-01-17",20.0852,20.1534,19.837,19.868,2674700.0],["2012-01-18",19.8556,19.9425,19.8059,19.8618,2313100.0],["2012-01-19",19.8432,20.0976,19.7563,20.0169,2155400.0],["2012-01-20",19.7749,19.7749,19.4399,19.7005,3239400.0],["2012-01-23",19.6632,19.8122,19.4833,19.6818,2341100.0],["2012-01-24",19.6074,19.6818,19.5453,19.6136,1356800.0],["2012-01-25",19.5515,19.6881,19.4399,19.6818,1894500.0],["2012-01-26",19.7377,19.9425,19.5888,19.6508,1960800.0],["2012-01-27",19.6446,19.657,19.4399,19.5081,1366200.0],["2012-01-30",19.4337,19.6012,19.3902,19.5888,1792600.0],["2012-01-31",19.6136,19.7191,19.5329,19.6694,1565500.0],["2012-02-01",19.7563,19.7935,19.6384,19.6756,1935300.0],["2012-02-02",19.657,19.7935,19.6136,19.7563,1675100.0],["2012-02-03",19.8742,19.9735,19.7563,19.7935,1749300.0],["2012-02-06",19.8122,20.0293,19.7377,19.7625,1812000.0],["2012-02-07",19.7501,19.8432,19.6632,19.7749,1508000.0],["2012-02-08",19.7873,19.8804,19.6818,19.7749,1297200.0],["2012-02-09",19.7749,19.9176,19.7005,19.899,1078800.0],["2012-02-10",19.7935,19.8121,19.5453,19.6508,1357600.0],["2012-02-13",19.6384,19.7315,19.5516,19.626,1234800.0],["2012-02-14",19.5081,19.7439,19.4461,19.7377,1237500.0],["2012-02-15",19.8494,19.8556,19.6881,19.7563,1327800.0],["2012-02-16",19.7501,20.0107,19.7315,19.8928,2692400.0],["2012-02-17",20.3768,21.0779,20.3644,20.414,6214200.0],["2012-02-21",20.4264,20.5878,20.3272,20.5071,2827600.0],["2012-02-22",20.3954,20.5629,20.3954,20.5443,2951200.0],["2012-02-23",20.4947,20.8608,20.445,20.8111,2692900.0],["2012-02-24",20.8111,21.0966,20.8111,20.9166,3753300.0],["2012-02-27",20.8173,20.9414,20.7305,20.7987,1879400.0],["2012-02-28",20.8297,20.8422,20.5257,20.5691,2520000.0],["2012-02-29",20.5381,20.867,20.4885,20.6746,2346300.0],["2012-03-01",20.6808,20.7119,20.4388,20.5754,1945800.0],["2012-03-02",20.6064,20.656,20.5443,20.594,875900.0],["2012-03-05",20.6002,20.6002,20.4326,20.5009,1277200.0],["2012-03-06",20.4388,20.5381,20.2341,20.2713,1597700.0],["2012-03-07",20.2837,20.3768,20.2403,20.3768,1399100.0],["2012-03-08",20.4823,20.5133,20.3147,20.3458,1531700.0],["2012-03-09",20.4202,20.4264,20.2279,20.3706,1471000.0],["2012-03-12",20.3644,20.4761,20.3334,20.3644,1282000.0],["2012-03-13",20.4388,20.4761,20.2961,20.414,1806800.0],["2012-03-14",20.3706,20.5195,20.352,20.3954,988400.0],["2012-03-15",20.4202,20.5133,20.352,20.5009,1060500.0],["2012-03-16",20.4326,20.5009,20.2651,20.352,1848600.0],["2012-03-19",20.3209,20.5753,20.2899,20.5443,1541100.0],["2012-03-20",20.4388,20.5754,20.4326,20.4513,1226100.0],["2012-03-21",20.4202,20.5009,20.2961,20.3706,1460600.0],["2012-03-22",20.2837,20.4016,20.2341,20.3582,1536300.0],["2012-03-23",20.3458,20.4575,20.2899,20.4016,1553200.0],["2012-03-26",20.4637,20.5505,20.3954,20.414,2079000.0],["2012-03-27",20.4575,20.7863,20.3954,20.5071,1942700.0],["2012-03-28",20.5009,20.5567,20.4699,20.5009,1958200.0],["2012-03-29",20.4637,20.656,20.4078,20.5878,1873600.0],["2012-03-30",20.6932,21.1214,20.6374,21.0035,4452500.0],["2012-04-02",20.9414,21.0345,20.7429,20.9911,2221600.0],["2012-04-03",21.0035,21.1028,20.9414,21.0779,2572600.0],["2012-04-04",21.1092,21.1405,20.9966,21.0654,3014200.0],["2012-04-05",21.0028,21.0717,20.8714,20.9966,2373200.0],["2012-04-09",20.7901,20.9215,20.74,20.8026,2167500.0],["2012-04-10",20.8026,20.9027,20.6211,20.6586,2837900.0],["2012-04-11",20.7713,20.8652,20.6899,20.74,1662000.0],["2012-04-12",20.74,20.7963,20.6524,20.74,1683400.0],["2012-04-13",20.7024,20.8526,20.6336,20.6586,1864400.0],["2012-04-16",20.7024,20.9403,20.6148,20.8214,2305300.0],["2012-04-17",20.9027,21.153,20.7463,21.0842,2164300.0],["2012-04-18",21.0028,21.1155,20.9403,21.0717,1491200.0],["2012-04-19",21.0779,21.1781,20.9465,21.1593,1809100.0],["2012-04-20",21.1781,21.2469,21.103,21.1718,1470200.0],["2012-04-23",21.0028,21.0216,20.74,20.8088,2182900.0],["2012-04-24",20.8714,21.0967,20.8088,21.0404,1340400.0],["2012-04-25",21.1218,21.2031,21.0091,21.0529,1471200.0],["2012-04-26",21.0779,21.2469,21.0404,21.2156,1268100.0],["2012-04-27",21.2532,21.3032,21.1843,21.1843,2019300.0],["2012-04-30",21.1843,21.2469,21.0529,21.1718,1428100.0],["2012-05-01",21.1405,21.1781,20.959,21.0404,1639000.0],["2012-05-02",21.0279,21.1405,20.9653,21.0279,1419600.0],["2012-05-03",21.0654,21.1155,20.9716,21.0529,1340500.0],["2012-05-04",21.0341,21.2219,20.9778,21.1656,1515300.0],["2012-05-07",21.0466,21.347,21.0466,21.3283,2358000.0],["2012-05-08",21.2657,21.2782,21.1656,21.2532,1693700.0],["2012-05-09",21.103,21.4284,21.103,21.297,2388400.0],["2012-05-10",21.4159,21.5724,21.3158,21.5473,1524400.0],["2012-05-11",21.491,21.6224,21.4534,21.5285,1513900.0],["2012-05-14",21.4034,21.6412,21.3596,21.5536,971300.0],["2012-05-15",21.5536,21.6349,21.3909,21.4409,2537700.0],["2012-05-16",21.466,21.5473,21.2845,21.3783,2346200.0],["2012-05-17",21.4221,21.4972,21.153,21.153,1839200.0],["2012-05-18",21.2219,21.4034,20.8839,20.9027,2589900.0],["2012-05-21",20.7275,20.8589,19.9702,20.4959,5552000.0],["2012-05-22",20.5272,20.6148,20.4146,20.4459,1904200.0],["2012-05-23",20.352,20.4584,20.1955,20.2894,2568300.0],["2012-05-24",20.3395,20.3958,20.2957,20.377,1415300.0],["2012-05-25",20.3457,20.4897,20.3457,20.3895,1932100.0],["2012-05-29",20.4459,20.4959,20.2456,20.2894,2205400.0],["2012-05-30",20.2331,20.3144,19.9577,19.9702,2649900.0],["2012-05-31",19.9953,20.0328,19.8388,19.8388,2749000.0],["2012-06-01",19.7011,19.7887,19.601,19.6072,3477700.0],["2012-06-04",19.7512,19.8638,19.626,19.7449,3461700.0],["2012-06-05",19.7136,19.7512,19.6072,19.7011,4848500.0],["2012-06-06",19.7449,19.8889,19.6823,19.8889,2932300.0],["2012-06-07",19.9264,19.9702,19.7387,19.7637,2384300.0],["2012-06-08",19.7887,19.8951,19.7262,19.8513,1823300.0],["2012-06-11",19.9327,19.9827,19.7637,19.7637,1878400.0],["2012-06-12",19.77,19.8576,19.651,19.7136,1461400.0],["2012-06-13",19.7011,19.77,19.601,19.6511,2008700.0],["2012-06-14",19.6949,19.8889,19.6072,19.8325,1583600.0],["2012-06-15",19.8701,19.9327,19.77,19.8889,1721000.0],["2012-06-18",19.7762,20.0265,19.7574,20.014,1176200.0],["2012-06-19",20.0078,20.3645,19.9765,20.3082,2154700.0],["2012-06-20",20.2894,20.3895,20.0266,20.2456,2289800.0],["2012-06-21",20.2957,20.377,20.0829,20.1016,2727100.0],["2012-06-22",20.158,20.2456,20.0641,20.0641,1895000.0],["2012-06-25",19.8826,20.1204,19.8826,20.0266,2126000.0],["2012-06-26",20.0578,20.2268,19.9702,20.1768,1905200.0],["2012-06-27",20.1455,20.3082,20.1455,20.2769,1503500.0],["2012-06-28",20.1705,20.3582,20.0766,20.352,2139000.0],["2012-06-29",20.4771,20.8965,20.4208,20.8902,2969500.0],["2012-07-02",20.8401,20.8965,20.6399,20.8965,2117500.0],["2012-07-03",20.9152,20.9528,20.8339,20.9215,1350900.0],["2012-07-05",20.9783,21.0414,20.852,20.9531,2472000.0],["2012-07-06",20.9531,20.9594,20.7573,20.8268,1876500.0],["2012-07-09",20.8962,20.9152,20.5869,20.6563,3031600.0],["2012-07-10",20.852,20.871,20.2902,20.5869,3960700.0],["2012-07-11",20.6374,20.8331,20.5111,20.7447,2191600.0],["2012-07-12",20.6816,20.7574,20.5932,20.6879,1550900.0],["2012-07-13",20.6879,21.073,20.6753,21.0541,2120400.0],["2012-07-16",21.0414,21.0856,20.871,20.8962,1837000.0],["2012-07-17",20.953,21.0162,20.6753,20.8773,1759500.0],["2012-07-18",20.8331,21.0604,20.7952,20.9972,1348700.0],["2012-07-19",20.972,21.1993,20.9215,21.1993,1883100.0],["2012-07-20",21.1488,21.1488,20.8899,20.9531,2206800.0],["2012-07-23",20.7447,20.8457,20.6185,20.7384,1860600.0],["2012-07-24",20.7763,20.7952,20.4164,20.5301,1922600.0],["2012-07-25",20.6753,20.7447,20.4417,20.5743,1789000.0],["2012-07-26",20.7573,20.8331,20.65,20.6753,1720200.0],["2012-07-27",20.7573,20.9657,20.7321,20.9089,1797500.0],["2012-07-30",20.8899,21.1298,20.8268,21.0036,1954400.0],["2012-07-31",20.9909,21.0604,20.8457,20.9025,1515000.0],["2012-08-01",20.9467,21.1424,20.6753,20.8079,1749500.0],["2012-08-02",20.6879,20.7763,20.3533,20.4985,1896100.0],["2012-08-03",20.7384,21.0604,20.6753,20.7005,1634800.0],["2012-08-06",20.77,20.9594,20.6374,20.6879,1627700.0],["2012-08-07",20.6816,20.7637,20.4796,20.6816,1667000.0],["2012-08-08",20.6942,21.0541,20.6879,20.9972,2061900.0],["2012-08-09",21.0162,21.0162,20.8584,20.9341,630200.0],["2012-08-10",20.8899,21.0541,20.8015,21.0288,888500.0],["2012-08-13",21.4202,21.799,21.3697,21.6854,4198200.0],["2012-08-14",21.7864,21.9694,21.6601,21.8053,2746100.0],["2012-08-15",21.8179,21.8811,21.7864,21.8684,1497200.0],["2012-08-16",21.8243,21.9884,21.7232,21.9695,2123700.0],["2012-08-17",22.0263,22.0452,21.8748,21.9695,1688800.0],["2012-08-20",21.9379,22.0073,21.8937,22.0073,1261500.0],["2012-08-21",22.02,22.0831,21.9695,21.9758,1596000.0],["2012-08-22",21.9189,22.0073,21.8369,21.8748,1437700.0],["2012-08-23",21.8116,21.9821,21.6601,21.9063,1655000.0],["2012-08-24",21.9253,22.0957,21.8621,22.0894,1907900.0],["2012-08-27",22.0957,22.3861,22.0578,22.3356,2363200.0],["2012-08-28",22.2599,22.4745,22.1904,22.3987,2122600.0],["2012-08-29",22.323,22.424,22.1083,22.3167,2383200.0],["2012-08-30",22.222,22.2599,21.8937,22.1525,2053700.0],["2012-08-31",22.1715,22.3798,22.0452,22.1841,2147600.0],["2012-09-04",22.8659,22.9038,22.0768,22.1715,5064900.0],["2012-09-05",22.1841,22.2409,21.8053,21.9126,4449400.0],["2012-09-06",21.9379,22.2535,21.9379,22.2093,2152500.0],["2012-09-07",22.222,22.2535,21.9821,22.121,2128100.0],["2012-09-10",22.1525,22.1525,21.8874,21.9126,2084600.0],["2012-09-11",21.8937,21.9695,21.8053,21.8369,2086100.0],["2012-09-12",21.8432,21.9126,21.7737,21.8684,1617300.0],["2012-09-13",21.8432,21.9758,21.7548,21.8874,2704800.0],["2012-09-14",21.9126,21.9442,21.6412,21.8116,2826100.0],["2012-09-17",21.8306,21.9821,21.7801,21.8558,1889700.0],["2012-09-18",21.9,22.0578,21.8243,22.0452,1897000.0],["2012-09-19",22.0326,22.2093,21.9379,22.1841,3067400.0],["2012-09-20",22.1715,22.3861,22.1462,22.1841,2263400.0],["2012-09-21",22.2535,22.3735,22.1336,22.1589,2187400.0],["2012-09-24",22.1083,22.3482,22.0326,22.2157,1881700.0],["2012-09-25",22.2662,22.2788,21.9568,21.9884,2130700.0],["2012-09-26",22.02,22.1399,21.9379,22.0073,1358100.0],["2012-09-27",22.0452,22.0642,21.8558,21.9379,1565300.0],["2012-09-28",21.8748,22.001,21.7422,21.9821,1569700.0],["2012-10-01",21.9758,22.1273,21.8874,22.121,2096100.0],["2012-10-02",22.1146,22.323,22.0894,22.2093,1368900.0],["2012-10-03",22.1904,22.3735,22.1147,22.323,2258900.0],["2012-10-04",22.463,22.463,22.2848,22.3548,1481300.0],["2012-10-05",22.4376,22.5521,22.393,22.4821,1987000.0],["2012-10-08",22.4439,22.5649,22.3866,22.4821,1432000.0],["2012-10-09",22.4885,22.5458,22.2975,22.3421,1735000.0],["2012-10-10",22.3803,22.5012,22.1702,22.2784,1274800.0],["2012-10-11",22.4248,22.4248,22.1575,22.202,1607700.0],["2012-10-12",22.3103,22.393,21.992,22.0747,1416600.0],["2012-10-15",22.1384,22.2402,21.9984,22.1702,1047800.0],["2012-10-16",22.2912,22.323,22.0938,22.2784,1433100.0],["2012-10-17",22.3866,22.5012,22.2975,22.3994,1256200.0],["2012-10-18",22.3994,22.6222,22.3866,22.5712,1784000.0],["2012-10-19",22.5394,22.5967,22.3994,22.4185,2485200.0],["2012-10-22",22.4057,22.4057,22.1448,22.2848,1057700.0],["2012-10-23",22.1575,22.2211,21.9665,22.0875,1463400.0],["2012-10-24",22.1766,22.253,21.9729,22.0175,850900.0],["2012-10-25",22.1511,22.2275,21.9856,22.1193,1205900.0],["2012-10-26",22.1257,22.1893,21.9347,22.1002,1384400.0],["2012-10-31",22.1511,22.6349,22.1511,22.4503,2007100.0],["2012-11-01",22.4503,22.5267,22.2784,22.4185,1736400.0],["2012-11-02",22.5203,22.6731,22.4057,22.4248,1415800.0],["2012-11-05",22.3548,22.3739,22.1511,22.2975,1423300.0],["2012-11-06",22.3294,22.5903,22.3039,22.4694,1747100.0],["2012-11-07",22.2848,22.5967,22.2466,22.4121,1793000.0],["2012-11-08",22.3675,22.6985,22.3675,22.5712,2585100.0],["2012-11-09",22.4821,22.7113,22.4439,22.584,1834100.0],["2012-11-12",22.5712,22.8959,22.4503,22.7686,1692600.0],["2012-11-13",22.6794,23.3478,22.6285,23.2841,4725300.0],["2012-11-14",23.2841,23.4051,23.0868,23.1568,2657300.0],["2012-11-15",23.0932,23.1759,23.0041,23.0741,2357600.0],["2012-11-16",23.0932,23.3669,22.9977,23.3223,3001000.0],["2012-11-19",23.4178,23.6533,23.3542,23.5197,3744500.0],["2012-11-20",23.2587,23.4178,22.8067,23.0486,4681300.0],["2012-11-21",23.0232,23.2014,22.9532,23.2014,2117500.0],["2012-11-23",23.2523,23.3605,23.2269,23.3605,573000.0],["2012-11-26",23.2969,23.3478,23.1186,23.2141,2048800.0],["2012-11-27",23.1187,23.3414,23.1187,23.2969,1289900.0],["2012-11-28",23.265,23.4178,23.1441,23.2523,1530700.0],["2012-11-29",23.3096,23.3924,23.195,23.265,1854400.0],["2012-11-30",23.2841,23.4242,23.2459,23.3923,1385500.0],["2012-12-03",23.4624,23.5006,23.2269,23.3223,1667700.0],["2012-12-04",23.3478,23.3796,23.2078,23.265,2821500.0],["2012-12-05",23.316,23.5069,23.2969,23.3478,1783200.0],["2012-12-06",23.316,23.386,23.0868,23.1887,3029400.0],["2012-12-07",23.5006,23.5006,23.1505,23.316,1275400.0],["2012-12-10",23.3096,23.3478,23.2396,23.316,1294500.0],["2012-12-11",23.3287,23.4815,23.1377,23.1887,2146600.0],["2012-12-12",23.5121,23.5509,23.1499,23.2016,3230000.0],["2012-12-13",23.2275,23.3439,23.1434,23.1693,1738200.0],["2012-12-14",23.1305,23.2986,23.0076,23.014,1701800.0],["2012-12-17",23.0722,23.4474,23.014,23.3892,1928800.0],["2012-12-18",23.3892,23.4474,23.2339,23.4474,2296400.0],["2012-12-19",23.4151,23.4409,23.2598,23.2728,1620800.0],["2012-12-20",23.3245,23.3892,22.9817,23.2145,2465900.0],["2012-12-21",23.0852,23.1628,22.8782,22.9623,2632800.0],["2012-12-24",22.9364,23.0205,22.8264,22.8717,437200.0],["2012-12-26",22.8523,22.8976,22.6389,22.6647,892800.0],["2012-12-27",22.6647,22.6841,22.309,22.5548,1718100.0],["2012-12-28",22.4966,22.6324,22.3478,22.3543,852700.0],["2012-12-31",22.3154,22.5677,22.1861,22.5677,1589800.0],["2013-01-02",22.7618,23.2339,22.6712,23.2339,2170400.0],["2013-01-03",23.2275,23.2857,23.0205,23.2792,1609800.0],["2013-01-04",23.2792,23.2857,22.8588,23.0787,3089500.0],["2013-01-07",23.027,23.0722,22.8006,22.9623,2476400.0],["2013-01-08",22.9235,22.9558,22.6195,22.6324,1912500.0],["2013-01-09",22.6971,22.7876,22.613,22.7747,1533900.0],["2013-01-10",22.8006,22.9687,22.7553,22.8394,1874000.0],["2013-01-11",22.7553,22.8911,22.5354,22.7812,2106100.0],["2013-01-14",22.7682,23.0205,22.7682,22.9817,1256200.0],["2013-01-15",22.9817,23.2081,22.8459,23.0658,1244400.0],["2013-01-16",23.0076,23.1822,22.9817,23.0981,906700.0],["2013-01-17",23.1434,23.4991,23.1434,23.3633,1381500.0],["2013-01-18",23.4021,23.4862,23.2469,23.4733,1284000.0],["2013-01-22",23.4733,23.5703,23.3115,23.5703,843100.0],["2013-01-23",23.5185,23.6673,23.4927,23.5185,956300.0],["2013-01-24",23.4991,23.635,23.4151,23.5574,1151600.0],["2013-01-25",23.6091,23.6997,23.525,23.6285,1226500.0],["2013-01-28",23.6932,23.6932,23.3439,23.4474,1339400.0],["2013-01-29",23.4151,23.5444,23.3568,23.3892,1272100.0],["2013-01-30",23.4215,23.6414,23.3568,23.635,1438400.0],["2013-01-31",23.635,23.842,23.635,23.7449,1742400.0],["2013-02-01",23.842,23.8678,23.7191,23.7967,1435700.0],["2013-02-04",23.6803,23.7708,23.6026,23.6414,1272800.0],["2013-02-05",23.732,23.9002,23.7126,23.8484,957700.0],["2013-02-06",23.7514,24.0231,23.7255,23.9907,1168400.0],["2013-02-07",23.9907,24.2236,23.9584,24.1783,1747500.0],["2013-02-08",24.1718,24.7993,24.1718,24.5341,2792400.0],["2013-02-11",24.5599,24.7928,24.5535,24.6569,2014300.0],["2013-02-12",24.6246,24.8445,24.5276,24.7475,1462900.0],["2013-02-13",24.7346,24.851,24.6311,24.6958,1491100.0],["2013-02-14",25.0515,26.2352,25.0451,25.0451,8249600.0],["2013-02-15",25.0839,25.6725,24.9416,25.4849,3747300.0],["2013-02-19",25.5496,25.9894,25.5496,25.873,3041900.0],["2013-02-20",25.8989,26.0476,25.7695,25.8795,2360600.0],["2013-02-21",25.873,25.9829,25.4849,25.6595,2704600.0],["2013-02-22",25.6531,25.9571,25.6143,25.9571,1811600.0],["2013-02-25",26.0088,26.1835,25.8471,25.86,2601700.0],["2013-02-26",25.9377,26.2287,25.8148,26.1188,2184100.0],["2013-02-27",26.067,26.3516,25.9829,26.274,1744200.0],["2013-02-28",26.2546,26.8626,26.2093,26.6233,3319500.0],["2013-03-01",26.6362,27.2701,26.5651,27.2378,3848900.0],["2013-03-04",27.1731,27.199,26.9467,27.0179,2995800.0],["2013-03-05",27.1408,27.1925,26.9208,26.9661,2768700.0],["2013-03-06",26.9855,27.1149,26.6556,26.785,3172300.0],["2013-03-07",26.8432,27.0502,26.7462,26.785,1631300.0],["2013-03-08",26.895,26.9467,26.591,26.7656,1797200.0],["2013-03-11",26.8044,26.9855,26.7656,26.8432,1208800.0],["2013-03-12",26.7785,26.9144,26.7009,26.8562,1232300.0],["2013-03-13",26.8626,27.102,26.8044,27.0631,1298600.0],["2013-03-14",27.0696,27.1343,26.9403,27.089,1278900.0],["2013-03-15",26.9532,27.0049,26.8173,26.9144,2143600.0],["2013-03-18",26.785,27.102,26.6556,27.0373,1032800.0],["2013-03-19",27.102,27.3154,27.0308,27.2895,1191200.0],["2013-03-20",27.3089,27.8458,27.3089,27.7811,2080200.0],["2013-03-21",27.6712,27.71,27.4577,27.6194,1102200.0],["2013-03-22",27.7035,28.1045,27.6259,28.0399,1405900.0],["2013-03-25",28.1175,28.3697,28.0981,28.2016,1712400.0],["2013-03-26",28.2468,28.6931,28.1239,28.6543,2640500.0],["2013-03-27",28.5379,28.9972,28.4279,28.9907,2057600.0],["2013-03-28",29.0424,29.3658,28.9389,29.34,2102800.0],["2013-04-01",29.327,29.5922,29.2882,29.5922,1787900.0],["2013-04-02",29.644,30.045,29.6052,29.7539,3081900.0],["2013-04-03",29.7345,29.7669,29.2235,29.4176,3580600.0],["2013-04-04",29.4241,29.5664,29.1977,29.2494,2698700.0],["2013-04-05",29.0036,29.1912,28.9325,28.9583,2094000.0],["2013-04-08",28.9713,29.2365,28.8548,29.23,1392100.0],["2013-04-09",29.3141,29.3658,28.9519,29.0554,1542800.0],["2013-04-10",29.12,29.4952,29.0942,29.437,1314500.0],["2013-04-11",29.4241,29.5922,29.3012,29.3464,1170200.0],["2013-04-12",29.34,29.4952,29.1912,29.4305,1254100.0],["2013-04-15",29.3852,29.5599,29.2753,29.2753,1739300.0],["2013-04-16",29.4241,30.1032,29.2559,30.0968,1665300.0],["2013-04-17",29.935,29.9868,29.5663,29.6763,2515200.0],["2013-04-18",29.6957,29.9221,29.6116,29.7345,1939800.0],["2013-04-19",29.7475,30.2196,29.6763,30.0515,1543500.0],["2013-04-22",29.9997,30.1614,29.8315,30.0256,1222100.0],["2013-04-23",30.0709,30.3037,29.9221,30.2261,1566100.0],["2013-04-24",30.2002,30.3037,29.7798,29.7863,1686200.0],["2013-04-25",29.8704,30.1032,29.8121,29.8833,2712400.0],["2013-04-26",29.8962,30.0579,29.838,29.8833,1429000.0],["2013-04-29",29.9286,30.0256,29.8057,29.9997,1126500.0],["2013-04-30",29.9221,30.1291,29.8251,30.0191,1426400.0],["2013-05-01",30.0191,30.1679,29.8316,29.851,1403700.0],["2013-05-02",29.8251,30.2067,29.7669,30.0838,1253300.0],["2013-05-03",30.2261,30.3943,30.0838,30.2973,2049200.0],["2013-05-06",30.2067,30.2649,29.935,29.9415,1733000.0],["2013-05-07",29.9674,30.2002,29.9674,30.142,1285800.0],["2013-05-08",30.1032,30.2196,29.9156,30.0903,1273700.0],["2013-05-09",30.142,30.2714,29.7475,29.7927,1217400.0],["2013-05-10",29.8574,30.0644,29.7475,29.9415,1422700.0],["2013-05-13",29.8768,30.1614,29.8768,30.0191,1356700.0],["2013-05-14",30.045,30.8859,30.045,30.8147,1833700.0],["2013-05-15",30.7824,31.1769,30.5883,31.1381,1618200.0],["2013-05-16",31.0282,31.3257,30.9247,30.9506,1340700.0],["2013-05-17",30.9635,30.9829,30.5107,30.8083,2802000.0],["2013-05-20",31.5004,31.5844,29.5858,29.6116,4093500.0],["2013-05-21",29.6634,29.9156,29.3076,29.7863,2939900.0],["2013-05-22",29.7863,30.2779,29.4952,29.6957,1798700.0],["2013-05-23",29.4499,29.7345,29.23,29.5987,1349400.0],["2013-05-24",29.5017,29.6763,29.3012,29.5211,1202200.0],["2013-05-28",29.7992,30.0579,29.4499,29.6569,1393100.0],["2013-05-29",29.5728,29.6052,28.7708,28.8872,1625500.0],["2013-05-30",28.8742,28.8872,28.512,28.5638,2252000.0],["2013-05-31",28.3632,28.4861,27.6841,27.6906,4331000.0],["2013-06-03",27.7229,28.0593,27.3736,27.8975,2197100.0],["2013-06-04",27.8975,28.2404,27.8135,28.1563,2968900.0],["2013-06-05",28.0398,28.0981,27.7488,27.7552,1330600.0],["2013-06-06",27.807,27.9364,27.6,27.9364,1170700.0],["2013-06-07",28.111,28.9001,28.0981,28.8937,2637600.0],["2013-06-10",28.8354,28.8937,28.221,28.4215,2247500.0],["2013-06-11",28.221,28.6673,28.0398,28.4926,963000.0],["2013-06-12",28.6479,28.7772,28.4215,28.6285,1485100.0],["2013-06-13",28.5444,28.8548,28.3309,28.8096,1158600.0],["2013-06-14",28.829,29.1006,28.7384,28.9713,1024000.0],["2013-06-17",29.0942,29.3658,28.9648,29.1912,1123000.0],["2013-06-18",29.133,29.5987,29.0424,29.5793,1700000.0],["2013-06-19",29.5728,29.7216,28.9389,28.9389,1621300.0],["2013-06-20",28.6737,28.7514,27.9687,28.0463,1936800.0],["2013-06-21",28.1433,28.3762,27.8846,28.1821,1993500.0],["2013-06-24",27.9364,28.512,27.7488,28.2016,1197600.0],["2013-06-25",28.4215,28.5832,28.1951,28.415,1221000.0],["2013-06-26",28.622,28.8743,28.5897,28.6931,785100.0],["2013-06-27",28.9195,29.1459,28.8807,29.0295,1480200.0],["2013-06-28",28.9389,29.2429,28.9325,28.9713,1502400.0],["2013-07-01",29.0554,29.327,29.0359,29.2041,1087000.0],["2013-07-02",29.1395,29.2753,28.8937,29.1007,1435100.0],["2013-07-03",28.9574,29.0811,28.71,28.7882,786600.0],["2013-07-05",29.016,29.0681,28.7165,29.0095,796300.0],["2013-07-08",29.1723,29.4327,29.1137,29.3741,913900.0],["2013-07-09",29.4912,29.6215,29.3676,29.5173,736000.0],["2013-07-10",29.4912,29.7191,29.2764,29.4327,808100.0],["2013-07-11",29.7842,30.266,29.7842,30.2009,1057700.0],["2013-07-12",30.1618,30.2009,29.6735,29.7712,1356700.0],["2013-07-15",29.7321,30.1683,29.6996,30.0902,1240200.0],["2013-07-16",30.0121,30.1227,29.8428,30.0121,889400.0],["2013-07-17",30.0707,30.1032,29.8819,29.9535,643300.0],["2013-07-18",29.9535,30.305,29.9535,30.1944,570700.0],["2013-07-19",30.305,30.8128,30.279,30.7738,1408900.0],["2013-07-22",30.7282,30.9365,30.611,30.8258,1317100.0],["2013-07-23",30.7933,30.8974,30.4482,30.8128,1423500.0],["2013-07-24",30.7477,30.8063,30.2009,30.2139,1046200.0],["2013-07-25",30.1488,30.4222,30.0707,30.3636,820500.0],["2013-07-26",30.4027,30.6501,30.0186,30.6436,783500.0],["2013-07-29",30.5199,30.7803,30.5133,30.6566,655000.0],["2013-07-30",30.7933,30.8779,30.292,30.305,827200.0],["2013-07-31",30.2855,30.6305,30.279,30.4678,816000.0],["2013-08-01",30.7022,30.9821,30.6826,30.9365,820000.0],["2013-08-02",30.917,30.9495,30.6436,30.8649,789200.0],["2013-08-05",30.7542,31.0602,30.585,30.93,561500.0],["2013-08-06",30.8063,31.1188,30.6826,30.9105,659600.0],["2013-08-07",30.8454,30.9495,30.6371,30.6501,805700.0],["2013-08-08",30.7803,31.1644,30.6501,30.9951,1005400.0],["2013-08-09",30.9495,31.1644,30.8519,31.0797,1184100.0],["2013-08-12",30.7803,31.1514,30.6696,31.1383,930800.0],["2013-08-13",31.236,31.3011,31.0407,31.1774,759400.0],["2013-08-14",31.1383,31.1969,30.611,30.6175,786600.0],["2013-08-15",30.4027,30.5003,30.0316,30.0381,1244900.0],["2013-08-16",29.986,30.0772,29.7777,29.947,1373100.0],["2013-08-19",29.947,30.1358,29.8493,29.973,751100.0],["2013-08-20",30.0446,30.1813,29.973,29.9925,577400.0],["2013-08-21",29.9405,29.986,29.5629,29.5759,535800.0],["2013-08-22",29.5759,29.9665,29.4587,29.8493,697000.0],["2013-08-23",29.9665,30.2334,29.947,30.2009,983700.0],["2013-08-26",30.2074,30.2725,29.5498,29.5563,1389900.0],["2013-08-27",29.3285,29.5303,29.2829,29.3415,1191600.0],["2013-08-28",29.2374,29.2504,29.0811,29.1072,1303500.0],["2013-08-29",28.4626,28.4626,27.9093,28.2087,3092700.0],["2013-08-30",28.1827,28.1827,27.766,28.1111,1797800.0],["2013-09-03",28.1892,28.2478,27.753,27.8312,2675500.0],["2013-09-04",27.8572,28.1046,27.6554,27.9418,3898700.0],["2013-09-05",27.8767,27.9744,27.0174,27.2648,3822300.0],["2013-09-06",27.408,27.4601,27.1931,27.3364,2238100.0],["2013-09-09",27.4145,27.5382,27.2713,27.3364,1577600.0],["2013-09-10",27.3494,27.447,26.757,26.8481,3073200.0],["2013-09-11",26.9067,27.1411,26.7635,26.9978,1897100.0],["2013-09-12",26.9913,27.2778,26.8025,26.8351,2033800.0],["2013-09-13",26.9783,27.6163,26.9783,27.5252,2475900.0],["2013-09-16",27.8312,27.9223,27.5838,27.6163,1411200.0],["2013-09-17",27.5838,27.6749,27.2778,27.3168,1860500.0],["2013-09-18",27.2648,27.7335,27.115,27.7335,1287700.0],["2013-09-19",27.714,27.8767,27.3819,27.4731,1817000.0],["2013-09-20",27.4731,27.5317,27.1801,27.2127,1721200.0],["2013-09-23",27.1476,27.2257,26.9718,27.1866,1232100.0],["2013-09-24",27.1085,27.1606,26.9197,27.0174,1715700.0],["2013-09-25",27.076,27.1215,26.8481,26.8741,823000.0],["2013-09-26",27.0109,27.115,26.7765,26.9327,1332900.0],["2013-09-27",26.796,26.8937,26.49,26.6658,992100.0],["2013-09-30",26.5161,26.6919,26.3729,26.5031,1494600.0],["2013-10-01",26.4054,26.9197,26.3989,26.8286,1865000.0],["2013-10-02",26.6723,26.7374,26.2427,26.6658,2247100.0],["2013-10-03",26.6593,26.783,26.5486,26.6072,2214000.0],["2013-10-04",26.5692,26.7725,26.497,26.5823,1591100.0],["2013-10-07",26.3921,26.5692,26.3199,26.3986,1005100.0],["2013-10-08",26.4117,26.661,26.2412,26.2412,1315700.0],["2013-10-09",26.3724,26.4511,26.1559,26.2937,1740600.0],["2013-10-10",26.5036,26.9366,26.4511,26.8972,1654200.0],["2013-10-11",26.8185,26.9169,26.6873,26.8185,1195300.0],["2013-10-14",26.7857,26.8316,26.5692,26.7791,790900.0],["2013-10-15",26.766,27.1071,26.7004,26.8119,1532500.0],["2013-10-16",26.9562,27.2974,26.9562,27.2449,1471400.0],["2013-10-17",27.1334,27.3236,27.0743,27.3105,1257900.0],["2013-10-18",27.363,27.4089,27.1727,27.2843,1454600.0],["2013-10-21",27.3302,27.4483,27.1596,27.4483,1055400.0],["2013-10-22",27.3761,28.0453,27.3761,28.0059,1808500.0],["2013-10-23",27.9796,28.1896,27.9206,27.9796,2038400.0],["2013-10-24",28.078,28.1043,27.5598,27.8156,3082200.0],["2013-10-25",27.7828,27.9862,27.6976,27.9206,1152900.0],["2013-10-28",27.8419,28.3405,27.8419,28.1174,2359400.0],["2013-10-29",28.1174,28.4389,28.1174,28.3798,1282700.0],["2013-10-30",28.4585,28.4585,28.1108,28.1896,888300.0],["2013-10-31",28.1896,28.288,27.9206,27.9272,1375600.0],["2013-11-01",27.8747,28.0781,27.8747,28.0059,1233900.0],["2013-11-04",28.1108,28.1568,27.6516,27.7566,1243100.0],["2013-11-05",27.6385,27.9665,27.5598,27.7763,1138500.0],["2013-11-06",27.9337,28.078,27.8944,28.0584,1398300.0],["2013-11-07",27.9796,28.0715,27.4089,27.422,1246600.0],["2013-11-08",27.4548,27.5795,27.1858,27.5073,1136800.0],["2013-11-11",27.5073,27.7041,27.3761,27.5335,1194200.0],["2013-11-12",27.3892,27.4745,27.1334,27.2974,1644600.0],["2013-11-13",27.3171,27.6844,27.2055,27.6713,816100.0],["2013-11-14",27.6713,28.0321,27.6254,27.9075,1093000.0],["2013-11-15",27.8944,27.9928,27.5532,27.8288,1167200.0],["2013-11-18",27.914,27.914,27.3761,27.4286,1846200.0],["2013-11-19",26.0444,26.11,25.5064,25.7163,7039300.0],["2013-11-20",25.6704,25.6704,25.1259,25.3227,5343900.0],["2013-11-21",25.3424,25.572,25.1915,25.513,2605000.0],["2013-11-22",25.5261,25.8541,25.4342,25.8279,2150900.0],["2013-11-25",25.6376,25.736,25.3752,25.4539,3030900.0],["2013-11-26",25.3162,25.736,25.2571,25.4342,4463200.0],["2013-11-27",25.4605,25.572,25.3424,25.4014,1564400.0],["2013-11-29",25.4802,25.5786,25.3555,25.408,699200.0],["2013-12-02",25.3621,25.4933,25.1718,25.3358,1677200.0],["2013-12-03",25.2046,25.5523,25.2046,25.4605,1993600.0],["2013-12-04",25.4211,26.4445,25.3424,26.2674,6807300.0],["2013-12-05",26.2543,26.825,26.0706,26.3068,6828100.0],["2013-12-06",26.3199,27.9928,26.3199,27.8353,8138300.0],["2013-12-09",27.8681,28.288,27.691,27.914,6171700.0],["2013-12-10",27.8419,27.96,26.7922,26.8709,5033700.0],["2013-12-11",26.8185,26.9759,26.5889,26.661,3239000.0],["2013-12-12",26.6545,26.8447,26.4445,26.7726,3336100.0],["2013-12-13",26.7725,26.8316,26.5233,26.7332,2167800.0],["2013-12-16",26.8644,27.2514,26.766,26.8775,3037700.0],["2013-12-17",26.9497,28.1961,26.93,28.0387,6191700.0],["2013-12-18",28.0256,28.4257,27.5795,28.4257,4878400.0],["2013-12-19",28.3929,28.4913,28.0846,28.3405,3002500.0],["2013-12-20",28.3601,28.4061,27.8353,28.0124,7044500.0],["2013-12-23",28.078,28.1371,27.8419,28.0715,1814500.0],["2013-12-24",28.1437,28.1502,27.9206,28.0977,712300.0],["2013-12-26",28.0977,28.2421,27.9403,28.0912,1254400.0],["2013-12-27",27.9928,28.6685,27.9928,28.4061,1985000.0],["2013-12-30",28.3732,28.4979,28.2224,28.452,1168800.0],["2013-12-31",28.4389,28.5373,28.288,28.3929,1307000.0],["2014-01-02",28.2617,28.3601,27.9993,28.2355,2169200.0],["2014-01-03",28.1906,28.2698,27.9923,28.032,2342700.0],["2014-01-06",28.2038,28.3029,27.913,28.0187,2519100.0],["2014-01-07",28.217,28.4086,28.1245,28.3293,2032900.0],["2014-01-08",28.3095,28.3492,27.9527,28.1443,2115300.0],["2014-01-09",28.0848,28.1245,27.761,28.0782,1955800.0],["2014-01-10",28.2566,28.4351,28.0782,28.3029,1546400.0],["2014-01-13",28.1575,28.3558,27.8601,27.9196,2073000.0],["2014-01-14",28.0121,28.3029,27.9196,28.1707,1777400.0],["2014-01-15",28.2699,28.2699,27.8535,27.9593,1558900.0],["2014-01-16",27.9527,28.4218,27.8998,28.3161,1398700.0],["2014-01-17",28.1972,28.2434,27.5033,27.6156,3204600.0],["2014-01-21",27.8535,27.9989,27.5958,27.8205,2230700.0],["2014-01-22",27.9725,28.1509,27.9064,27.9659,1060400.0],["2014-01-23",27.7478,27.8205,27.4835,27.6619,1781400.0],["2014-01-24",27.6223,28.3425,27.5826,27.9461,3984400.0],["2014-01-27",27.9394,28.0055,27.6024,27.7082,1921000.0],["2014-01-28",27.7412,27.9394,27.5562,27.7346,1423800.0],["2014-01-29",27.424,27.424,26.7896,27.1597,2643500.0],["2014-01-30",27.3249,27.391,27.1002,27.1993,1223400.0],["2014-01-31",26.8887,27.5033,26.8623,27.2324,1681700.0],["2014-02-03",27.3447,27.3447,26.2874,26.3535,2059400.0],["2014-02-04",26.4989,26.5253,26.2015,26.4658,1329500.0],["2014-02-05",26.2081,26.5121,26.1684,26.327,1478600.0],["2014-02-06",26.3997,26.4856,26.1817,26.446,1463400.0],["2014-02-07",26.5055,26.7566,26.3601,26.6442,1011900.0],["2014-02-10",26.5914,26.9218,26.5319,26.8623,1135200.0],["2014-02-11",26.7632,27.0407,26.7037,27.0275,1559500.0],["2014-02-12",27.0275,27.2852,26.8887,27.0011,1666000.0],["2014-02-13",26.8293,27.2059,26.8293,27.0738,2355300.0],["2014-02-14",28.0848,28.9108,27.7544,28.4218,5164300.0],["2014-02-18",28.4483,28.6531,28.1575,28.5804,2728200.0],["2014-02-19",28.5606,28.8316,28.521,28.7787,2421100.0],["2014-02-20",28.7192,28.9175,28.6465,28.8712,1633100.0],["2014-02-21",28.9175,29.1157,28.7919,29.0628,4120500.0],["2014-02-24",29.1091,29.3668,29.0959,29.2016,1559100.0],["2014-02-25",29.2743,29.3668,28.9175,29.0364,2155800.0],["2014-02-26",29.1091,29.1686,28.5804,28.5804,2601600.0],["2014-02-27",28.5606,28.7588,28.3954,28.5011,2566100.0],["2014-02-28",28.554,28.7787,28.4681,28.6201,1317500.0],["2014-03-03",28.369,28.6399,28.3161,28.4351,1429300.0],["2014-03-04",28.6928,29.1025,28.6862,29.0694,2189200.0],["2014-03-05",29.0496,29.1157,28.7721,28.9307,1156800.0],["2014-03-06",28.9769,29.0034,28.7589,28.891,1133300.0],["2014-03-07",28.9175,29.0893,28.7324,29.0166,1018800.0],["2014-03-10",28.9968,29.0298,28.858,28.9902,1183600.0],["2014-03-11",28.9769,29.1818,28.7456,28.8249,1104100.0],["2014-03-12",28.6796,29.2346,28.6729,29.2148,1019100.0],["2014-03-13",29.2875,29.4725,28.9505,29.0893,1324300.0],["2014-03-14",28.9505,29.4065,28.9439,29.1091,1513900.0],["2014-03-17",29.195,29.2214,28.8646,29.0034,1045500.0],["2014-03-18",29.1025,29.4593,28.8976,29.3206,1186000.0],["2014-03-19",29.2941,29.3734,28.9901,29.0694,1268200.0],["2014-03-20",29.0562,29.499,29.0166,29.499,1730600.0],["2014-03-21",29.6906,29.7303,29.3668,29.4329,1892900.0],["2014-03-24",29.4461,29.5651,29.1025,29.2413,1901200.0],["2014-03-25",29.4659,29.499,29.0959,29.2875,1244600.0],["2014-03-26",29.347,29.4065,29.0761,29.1091,650700.0],["2014-03-27",29.1421,29.3007,29.0496,29.1752,612200.0],["2014-03-28",29.2545,29.4924,29.1686,29.4461,944500.0],["2014-03-31",29.6179,29.7236,29.5188,29.6576,678000.0],["2014-04-01",29.0298,29.7038,28.9968,29.4461,1063900.0],["2014-04-02",29.4263,29.5254,29.2875,29.4527,962900.0],["2014-04-03",29.5783,29.684,29.2479,29.651,1313900.0],["2014-04-04",29.7055,29.7455,29.4527,29.4859,1044300.0],["2014-04-07",29.4793,29.9185,29.4793,29.8187,1719500.0],["2014-04-08",29.8586,30.0116,29.5924,29.7321,1304500.0],["2014-04-09",29.7787,29.9651,29.6989,29.9118,776200.0],["2014-04-10",29.9251,30.2645,29.7122,29.7388,1091200.0],["2014-04-11",29.5658,29.8386,29.3129,29.4527,976600.0],["2014-04-14",29.7255,29.8187,29.4793,29.6789,793800.0],["2014-04-15",29.7321,29.7321,29.2996,29.3928,1024200.0],["2014-04-16",29.5991,29.7654,29.4859,29.7321,894600.0],["2014-04-17",29.6257,29.6989,29.5192,29.639,762200.0],["2014-04-21",29.6057,29.7322,29.466,29.5591,787900.0],["2014-04-22",29.5924,29.8187,29.4593,29.7654,924400.0],["2014-04-23",29.7521,30.0249,29.7521,29.8985,813900.0],["2014-04-24",29.8852,30.0582,29.792,29.8586,715000.0],["2014-04-25",29.8386,29.9318,29.6057,29.9052,564000.0],["2014-04-28",30.005,30.4508,29.9584,30.3976,1203800.0],["2014-04-29",30.4575,30.6239,30.198,30.2113,752200.0],["2014-04-30",30.1514,30.2778,29.9518,30.2712,688400.0],["2014-05-01",30.2046,30.2512,29.8786,30.0782,625000.0],["2014-05-02",30.0782,30.178,29.8719,29.9384,472400.0],["2014-05-05",29.8652,30.0782,29.8054,30.0715,531500.0],["2014-05-06",30.0649,30.1181,29.8187,29.8786,661500.0],["2014-05-07",29.9651,30.1847,29.9451,30.158,1017100.0],["2014-05-08",30.1913,30.351,29.9651,30.1048,622000.0],["2014-05-09",30.0915,30.2445,30.025,30.2113,923500.0],["2014-05-12",30.3244,30.4109,30.1847,30.2712,849200.0],["2014-05-13",30.331,30.5107,30.3044,30.3643,855100.0],["2014-05-14",30.3776,30.5041,30.1314,30.1514,949200.0],["2014-05-15",30.0516,30.2579,29.9185,29.9651,868400.0],["2014-05-16",29.9185,30.0848,29.8253,30.0249,1318600.0],["2014-05-19",28.3148,29.5392,27.8955,29.3196,4735400.0],["2014-05-20",29.2264,29.4593,29.0334,29.3063,2507000.0],["2014-05-21",29.08,29.5325,28.9735,29.5259,1519200.0],["2014-05-22",29.4926,29.4993,29.273,29.446,630500.0],["2014-05-23",29.5059,29.5458,29.2464,29.3196,827300.0],["2014-05-27",29.3396,29.7987,29.3129,29.7455,1032100.0],["2014-05-28",29.7322,29.9251,29.6523,29.6856,829800.0],["2014-05-29",29.7255,30.0449,29.5791,30.0383,1388600.0],["2014-05-30",30.1647,30.6505,30.0249,30.544,2408500.0],["2014-06-02",30.5174,30.5507,30.2312,30.2579,906100.0],["2014-06-03",30.3377,30.3377,30.1314,30.2113,1003700.0],["2014-06-04",30.1381,30.4708,30.0649,30.4242,965900.0],["2014-06-05",30.524,30.9233,30.4043,30.8568,2023800.0],["2014-06-06",30.7769,30.9366,30.6837,30.8568,884900.0],["2014-06-09",30.7769,30.7969,30.3976,30.5174,1294300.0],["2014-06-10",30.4442,30.5839,30.2712,30.3776,1293800.0],["2014-06-11",30.3444,30.3976,30.1381,30.2312,572700.0],["2014-06-12",30.158,30.3044,30.0249,30.1181,569700.0],["2014-06-13",30.1447,30.2911,30.0249,30.158,466600.0],["2014-06-16",30.1314,30.4309,30.0782,30.3776,611200.0],["2014-06-17",30.3044,30.4575,30.2179,30.4043,622600.0],["2014-06-18",30.2512,30.6438,30.1713,30.6172,744500.0],["2014-06-19",30.6105,31.0564,30.5906,31.0165,896600.0],["2014-06-20",31.0165,31.0165,30.7503,30.8967,1228400.0],["2014-06-23",30.8767,30.8767,30.4908,30.6571,1187700.0],["2014-06-24",30.5706,30.6238,30.3377,30.3843,760700.0],["2014-06-25",30.2645,30.2645,30.0116,30.158,935500.0],["2014-06-26",30.1114,30.1248,29.9517,30.1181,702900.0],["2014-06-27",30.0516,30.5573,30.0516,30.3909,933900.0],["2014-06-30",30.3909,30.7436,30.2778,30.4841,859400.0],["2014-07-01",30.5041,30.7636,30.3843,30.6505,652700.0],["2014-07-02",30.6704,30.7636,30.5773,30.737,742600.0],["2014-07-03",30.7316,30.8656,30.5708,30.7316,585800.0],["2014-07-07",30.6512,30.7718,30.5105,30.5909,818100.0],["2014-07-08",30.6311,30.8187,30.3899,30.4301,1285900.0],["2014-07-09",30.4971,30.5708,30.3229,30.3497,740800.0],["2014-07-10",30.1018,30.3698,30.0683,30.3296,577700.0],["2014-07-11",30.3497,30.4703,30.2492,30.343,692000.0],["2014-07-14",30.4435,30.5306,30.2559,30.3296,571000.0],["2014-07-15",29.8205,30.0616,29.5123,29.5726,2055500.0],["2014-07-16",29.5726,29.9812,29.4252,29.8539,2631500.0],["2014-07-17",29.7736,29.787,29.2778,29.3046,1545100.0],["2014-07-18",29.3917,29.452,29.1304,29.4453,3019900.0],["2014-07-21",29.2443,29.7066,29.1639,29.586,1643000.0],["2014-07-22",29.5123,29.6664,29.5123,29.5726,974600.0],["2014-07-23",29.5324,29.653,29.318,29.318,732400.0],["2014-07-24",29.3783,29.4654,29.0768,29.1639,1526400.0],["2014-07-25",29.1237,29.2644,29.1103,29.1438,972900.0],["2014-07-28",29.184,29.3515,28.9763,29.117,845900.0],["2014-07-29",29.1639,29.318,28.9696,28.9897,1053700.0],["2014-07-30",29.0098,29.1036,28.6279,28.6681,1078300.0],["2014-07-31",28.5207,28.5408,27.8106,27.8642,1480500.0],["2014-08-01",27.8172,28.1924,27.7301,28.112,1121200.0],["2014-08-04",28.1455,28.313,28.045,28.2929,620900.0],["2014-08-05",28.2058,28.2996,27.9713,28.0115,1112000.0],["2014-08-06",27.9512,28.4805,27.911,28.2728,1669300.0],["2014-08-07",28.3934,28.4604,28.1388,28.2326,815700.0],["2014-08-08",28.2929,28.6078,28.1991,28.5877,665600.0],["2014-08-11",28.5877,29.0098,28.5877,28.916,979800.0],["2014-08-12",28.8423,28.9428,28.782,28.8892,445500.0],["2014-08-13",28.9763,29.117,28.8959,29.0567,491300.0],["2014-08-14",29.1907,29.4051,29.1639,29.2912,653300.0],["2014-08-15",29.3314,29.452,28.9294,29.1237,850000.0],["2014-08-18",29.3046,29.6396,29.2577,29.385,1037200.0],["2014-08-19",29.4185,29.6262,29.3783,29.5525,429700.0],["2014-08-20",29.5458,29.6999,29.4587,29.6262,575200.0],["2014-08-21",29.6932,29.8741,29.6865,29.7803,476700.0],["2014-08-22",29.7802,29.941,29.4453,29.4855,662200.0],["2014-08-25",29.6262,29.6798,29.4185,29.6597,1481100.0],["2014-08-26",29.6262,29.8674,29.6262,29.7803,517500.0],["2014-08-27",29.7601,29.8874,29.7334,29.8807,550600.0],["2014-08-28",29.807,30.0013,29.7802,29.9946,756100.0],["2014-08-29",30.0013,30.0415,29.8406,30.0281,719900.0],["2014-09-02",29.9813,30.2291,29.7669,29.9076,743300.0],["2014-09-03",29.9411,29.9947,29.7736,29.7937,680100.0],["2014-09-04",29.8004,29.9344,29.5726,29.6463,625600.0],["2014-09-05",29.6731,29.8406,29.5123,29.8406,888200.0],["2014-09-08",29.0969,29.4319,28.7418,29.0701,2180000.0],["2014-09-09",29.0165,29.0299,28.7552,28.9562,1109200.0],["2014-09-10",28.9897,29.2175,28.8155,29.0902,844100.0],["2014-09-11",29.0232,29.5659,28.9897,29.5592,1169100.0],["2014-09-12",29.4989,29.586,28.9964,29.0768,862800.0],["2014-09-15",29.0969,29.1639,28.8758,29.1438,757700.0],["2014-09-16",29.1505,29.3448,29.0969,29.2108,558000.0],["2014-09-17",29.0902,29.1103,28.782,28.8758,911200.0],["2014-09-18",29.0433,29.1304,28.8758,29.0768,741000.0],["2014-09-19",29.2041,29.2376,28.8289,28.849,1712900.0],["2014-09-22",28.8825,28.9361,28.5944,28.6681,911100.0],["2014-09-23",28.6614,28.7284,28.5073,28.5274,800700.0],["2014-09-24",28.4805,28.9428,28.4805,28.7887,956100.0],["2014-09-25",28.648,28.7552,28.3465,28.3934,719800.0],["2014-09-26",28.4269,28.5743,28.2795,28.5542,682100.0],["2014-09-29",28.4135,28.7083,28.4135,28.7083,864700.0],["2014-09-30",28.6346,28.7753,28.4738,28.6279,920800.0],["2014-10-01",28.4805,28.581,28.2795,28.2862,1301600.0],["2014-10-02",28.2862,28.4403,28.0852,28.2058,1199800.0],["2014-10-03",28.2594,28.4738,28.1723,28.4403,860800.0],["2014-10-06",28.5408,28.5743,28.246,28.5073,733400.0],["2014-10-07",28.3934,28.6882,28.3465,28.3465,1258100.0],["2014-10-08",28.3479,28.7933,28.2939,28.7731,1052800.0],["2014-10-09",28.6786,28.8473,28.2331,28.2669,1184200.0],["2014-10-10",28.3614,28.6651,28.2129,28.4761,1860300.0],["2014-10-13",28.3681,28.6246,28.2871,28.3074,911800.0],["2014-10-14",28.3749,28.7326,28.3546,28.5436,1129400.0],["2014-10-15",28.3006,28.4761,27.8889,28.3209,1434700.0],["2014-10-16",27.8484,28.2061,27.7742,28.0779,1129300.0],["2014-10-17",28.2736,28.5031,28.0441,28.3749,846400.0],["2014-10-20",28.3411,28.9148,28.3141,28.8541,766400.0],["2014-10-21",28.9351,29.0971,28.7866,28.9553,786200.0],["2014-10-22",29.0228,29.1511,28.9418,28.9688,1110500.0],["2014-10-23",29.1308,29.1781,28.9688,29.0026,572300.0],["2014-10-24",29.0228,29.1578,28.9216,29.1376,659800.0],["2014-10-27",29.0836,29.556,29.0161,29.448,1007500.0],["2014-10-28",29.5223,29.5898,29.4008,29.5223,652900.0],["2014-10-29",29.5155,29.583,29.0566,29.3265,866900.0],["2014-10-30",29.2051,29.745,29.2051,29.637,850600.0],["2014-10-31",30.042,30.0487,29.7383,29.8125,1048900.0],["2014-11-03",29.7045,29.9812,29.7045,29.9205,1637600.0],["2014-11-04",29.9475,30.204,29.8935,30.0082,1615800.0],["2014-11-05",30.285,30.366,30.1297,30.285,1033500.0],["2014-11-06",30.3997,30.5077,30.0217,30.1635,1855700.0],["2014-11-07",30.0015,30.1027,29.6033,29.7653,3183000.0],["2014-11-10",29.8328,30.0015,29.6708,29.961,963200.0],["2014-11-11",29.9543,30.1702,29.88,29.961,756200.0],["2014-11-12",29.7045,29.7248,29.4008,29.61,1967100.0],["2014-11-13",29.7045,29.7923,29.529,29.5965,1051500.0],["2014-11-14",29.5965,29.772,29.4615,29.529,1119400.0],["2014-11-17",29.5155,30.1432,29.5155,30.0757,1332500.0],["2014-11-18",30.0757,30.1905,29.961,30.0757,883000.0],["2014-11-19",30.015,30.2715,29.907,30.258,946300.0],["2014-11-20",30.204,30.42,30.1162,30.177,774600.0],["2014-11-21",30.3997,30.447,30.1027,30.258,1184000.0],["2014-11-24",30.2445,30.3525,29.961,30.096,1493000.0],["2014-11-25",30.069,30.6359,29.9812,30.1297,3271700.0],["2014-11-26",30.0555,30.2242,29.6978,30.0015,1909000.0],["2014-11-28",30.096,30.8519,30.0622,30.5617,1128300.0],["2014-12-01",30.366,30.5684,30.285,30.4132,2196500.0],["2014-12-02",30.3592,30.4537,29.9745,30.042,2529800.0],["2014-12-03",29.9947,30.0217,29.0296,29.556,5543000.0],["2014-12-04",29.6573,29.7585,29.2995,29.4615,3316600.0],["2014-12-05",29.4345,29.502,29.2455,29.4615,2446000.0],["2014-12-08",29.475,29.8193,29.4278,29.799,2119700.0],["2014-12-09",29.6303,29.934,29.4818,29.8597,2060600.0],["2014-12-10",29.8665,30.1365,29.7113,29.745,1471000.0],["2014-12-11",29.7653,30.1567,29.6978,29.9812,838300.0],["2014-12-12",29.7788,30.015,29.5223,29.529,965700.0],["2014-12-15",29.5898,29.7518,28.9621,29.0768,1809600.0],["2014-12-16",29.0701,29.4953,28.8203,28.8338,1414000.0],["2014-12-17",28.9688,29.4075,28.9283,29.1443,2841200.0],["2014-12-18",29.4075,29.7315,29.34,29.7315,2408500.0],["2014-12-19",29.853,30.0892,29.6775,29.9002,1919000.0],["2014-12-22",29.9947,30.15,29.934,30.0352,912500.0],["2014-12-23",30.1702,30.2377,30.0488,30.1162,894000.0],["2014-12-24",30.1567,30.2512,30.0825,30.0825,278700.0],["2014-12-26",30.1635,30.3255,30.0757,30.258,515000.0],["2014-12-29",30.1905,30.42,30.0825,30.2715,935100.0],["2014-12-30",30.1162,30.3255,30.0555,30.096,574200.0],["2014-12-31",30.1027,30.1635,29.664,29.6978,994300.0],["2015-01-02",29.7653,29.88,29.5628,29.6978,1032400.0],["2015-01-05",29.5088,29.6438,29.2456,29.2456,1346900.0],["2015-01-06",29.3265,29.448,28.9553,29.0498,2166600.0],["2015-01-07",29.5763,30.5482,29.4278,30.3322,3329900.0],["2015-01-08",30.6055,30.9997,30.5239,30.9453,1735800.0],["2015-01-09",30.9793,31.0812,30.721,30.8569,1284900.0],["2015-01-12",30.4831,31.054,30.4831,30.9589,2527000.0],["2015-01-13",31.0948,31.4143,30.7822,30.9453,2318900.0],["2015-01-14",30.7346,30.9997,30.687,30.9793,2141900.0],["2015-01-15",31.19,31.5706,31.0472,31.3259,1641100.0],["2015-01-16",31.3599,31.6521,31.1968,31.6385,1635300.0],["2015-01-20",31.7065,31.9444,31.5026,31.9036,1281700.0],["2015-01-21",31.8628,32.1823,31.6793,32.0192,1688100.0],["2015-01-22",32.1211,32.2502,31.8764,32.2366,1136700.0],["2015-01-23",32.1211,32.1279,31.6997,31.7405,1543800.0],["2015-01-26",31.7065,31.8356,31.4754,31.7813,1027100.0],["2015-01-27",31.5162,31.7745,31.4822,31.6385,1294200.0],["2015-01-28",31.7745,31.9376,31.1152,31.1424,1496800.0],["2015-01-29",31.122,31.6114,30.9045,31.5774,1508000.0],["2015-01-30",31.3463,31.4278,31.0132,31.088,1999100.0],["2015-02-02",31.0472,31.5094,30.6734,31.489,1519600.0],["2015-02-03",31.6521,31.8017,31.5094,31.7745,2115900.0],["2015-02-04",31.7065,32.3998,31.6521,32.2366,2509900.0],["2015-02-05",32.3454,32.5969,32.1347,32.5697,1334400.0],["2015-02-06",32.4473,32.8348,32.2502,32.6988,1684300.0],["2015-02-09",32.6241,32.6241,32.2163,32.3182,1888000.0],["2015-02-10",32.4745,32.7124,32.2366,32.6444,1013600.0],["2015-02-11",32.6716,32.6988,32.1959,32.5085,982000.0],["2015-02-12",32.3522,32.5425,32.325,32.4338,1108900.0],["2015-02-13",31.2579,31.89,31.2375,31.8628,2542800.0],["2015-02-17",31.6997,31.9308,31.5434,31.8764,1270200.0],["2015-02-18",31.9376,32.2638,31.8832,32.1619,2521900.0],["2015-02-19",32.0667,32.1619,31.6453,31.6929,2620800.0],["2015-02-20",31.6317,31.8764,31.5434,31.6997,3375100.0],["2015-02-23",31.6997,32.1483,31.6385,32.0871,2114100.0],["2015-02-24",32.0463,32.1823,31.8832,32.0939,2076100.0],["2015-02-25",31.5502,32.0939,31.3803,32.0599,2184100.0],["2015-02-26",32.0463,32.0463,31.5162,31.5842,2879800.0],["2015-02-27",31.6046,31.7541,31.5094,31.6657,1690800.0],["2015-03-02",31.6657,31.8017,31.4346,31.7745,1873800.0],["2015-03-03",31.7405,31.9308,31.5162,31.9104,1985300.0],["2015-03-04",31.8764,31.958,31.3871,31.4754,1370700.0],["2015-03-05",31.5094,31.5366,31.2851,31.455,1046800.0],["2015-03-06",31.2647,31.2919,30.5239,30.653,2147100.0],["2015-03-09",30.7822,30.9589,30.5986,30.9181,1089800.0],["2015-03-10",30.789,30.9181,30.6802,30.687,1211200.0],["2015-03-11",30.7074,30.7958,30.2656,30.3812,1482900.0],["2015-03-12",30.4627,30.8094,30.4287,30.7754,904700.0],["2015-03-13",30.6802,30.8433,30.3744,30.8094,1760400.0],["2015-03-16",30.8433,31.0133,30.687,30.7618,1519800.0],["2015-03-17",30.5919,30.8297,30.5851,30.6938,765900.0],["2015-03-18",30.6394,30.9793,30.2112,30.8841,1429000.0],["2015-03-19",30.8501,30.9928,30.6734,30.7889,921200.0],["2015-03-20",30.8433,31.2443,30.8229,31.0948,2004500.0],["2015-03-23",31.1288,31.2783,31.0336,31.054,1115900.0],["2015-03-24",31.0744,31.3327,30.8433,30.8501,1595800.0],["2015-03-25",31.0812,31.1084,30.388,30.8569,4533700.0],["2015-03-26",30.8297,30.9453,30.5715,30.6122,2283800.0],["2015-03-27",30.7142,31.2103,30.653,31.19,1459200.0],["2015-03-30",31.2103,31.6249,31.0608,31.5706,1586500.0],["2015-03-31",31.5094,31.8356,31.5094,31.6385,1742200.0],["2015-04-01",31.6181,31.6725,31.2783,31.6521,1318700.0],["2015-04-02",31.7201,31.8153,31.5706,31.6929,991900.0],["2015-04-06",31.6317,32.0056,31.6317,31.7133,1301000.0],["2015-04-07",31.6861,31.7337,31.2511,31.3463,1391500.0],["2015-04-08",31.3803,31.4618,31.1356,31.4211,1319000.0],["2015-04-09",31.5593,31.6824,31.3198,31.6209,1365100.0],["2015-04-10",31.6208,31.6756,31.2719,31.354,1465800.0],["2015-04-13",31.2719,31.6003,31.2719,31.5593,1333000.0],["2015-04-14",31.5798,31.9425,31.4293,31.8261,892400.0],["2015-04-15",32.0383,32.093,31.8056,31.8672,1241000.0],["2015-04-16",31.874,31.9493,31.7167,31.8261,1052400.0],["2015-04-17",31.6688,31.744,31.4224,31.6072,1278100.0],["2015-04-20",31.6619,31.9014,31.6277,31.7509,1181900.0],["2015-04-21",31.7577,31.8261,31.4635,31.5114,1086300.0],["2015-04-22",31.5182,31.7303,31.4224,31.5524,1117700.0],["2015-04-23",31.4087,31.7851,31.3198,31.5251,932500.0],["2015-04-24",31.5319,31.6414,31.3061,31.3472,783900.0],["2015-04-27",31.3471,31.354,31.0803,31.2034,689600.0],["2015-04-28",31.1898,31.2787,31.0324,31.1145,870800.0],["2015-04-29",31.1008,31.1487,30.6834,30.7518,1017700.0],["2015-04-30",30.7313,30.8408,30.5192,30.5944,1193600.0],["2015-05-01",30.6902,31.2034,30.6286,31.1692,1979500.0],["2015-05-04",31.1419,31.4498,31.0666,31.2992,1245700.0],["2015-05-05",31.2856,31.4293,30.9913,31.0598,1507800.0],["2015-05-06",31.0529,31.1966,30.7381,30.9297,1204400.0],["2015-05-07",30.8476,31.2856,30.7587,31.1213,987000.0],["2015-05-08",31.4566,31.4566,31.265,31.3608,1331600.0],["2015-05-11",31.3471,31.5798,31.2034,31.3403,611900.0],["2015-05-12",31.2445,31.484,31.094,31.4293,681700.0],["2015-05-13",31.443,31.6003,31.2993,31.3472,884000.0],["2015-05-14",31.5798,31.8398,31.573,31.8056,916500.0],["2015-05-15",31.8262,32.1409,31.8125,32.0588,1292000.0],["2015-05-18",31.9356,32.1067,31.833,32.0177,1327700.0],["2015-05-19",32.004,32.1067,31.8124,31.9698,1606200.0],["2015-05-20",32.0383,32.1751,31.8946,31.9562,1696600.0],["2015-05-21",31.9083,32.1957,31.833,32.1135,2396800.0],["2015-05-22",32.7431,32.9552,32.4009,32.7841,3165400.0],["2015-05-26",32.7089,32.8389,32.5378,32.6678,2022800.0],["2015-05-27",32.6883,32.9552,32.5241,32.9278,1855000.0],["2015-05-28",32.8936,33.1194,32.7773,33.1126,1485400.0],["2015-05-29",33.1126,33.1126,32.9005,33.0784,2238400.0],["2015-06-01",33.0715,33.1057,32.921,33.0647,1793000.0],["2015-06-02",32.9826,32.9963,32.5583,32.6199,3112300.0],["2015-06-03",32.7431,32.7431,32.312,32.4215,1978300.0],["2015-06-04",32.312,32.4283,32.1683,32.2093,1315400.0],["2015-06-05",32.0999,32.1272,31.573,31.8467,2562300.0],["2015-06-08",31.8809,31.8946,31.5319,31.6687,1146400.0],["2015-06-09",31.7167,31.9767,31.6003,31.8672,1041900.0],["2015-06-10",31.8946,32.1614,31.8603,32.0519,1021500.0],["2015-06-11",32.0657,32.2025,32.0246,32.0451,694700.0],["2015-06-12",31.9904,32.0246,31.8672,31.9767,612300.0],["2015-06-15",31.7714,31.9904,31.6824,31.703,932900.0],["2015-06-16",31.7509,32.5926,31.7098,32.5378,1597700.0],["2015-06-17",32.5241,32.7841,32.3599,32.6815,1024700.0],["2015-06-18",32.7841,33.14,32.702,33.0099,1127400.0],["2015-06-19",33.0236,33.2358,33.0031,33.0305,1553400.0],["2015-06-22",33.1879,33.3384,33.0442,33.051,834800.0],["2015-06-23",33.0921,33.1195,32.9279,33.0442,867300.0],["2015-06-24",33.0373,33.1058,32.7636,32.8526,918400.0],["2015-06-25",33.0305,33.0305,32.6268,32.6404,983300.0],["2015-06-26",32.7226,32.8663,32.6268,32.7431,862600.0],["2015-06-29",32.5036,32.6199,32.1478,32.1683,1098400.0],["2015-06-30",32.3462,33.6395,32.2367,32.6062,4572900.0],["2015-07-01",32.6952,32.7705,32.3394,32.7362,1640200.0],["2015-07-02",32.791,32.9279,32.4899,32.6131,1062700.0],["2015-07-06",32.4283,32.7705,32.2299,32.3462,1088300.0],["2015-07-07",32.353,32.8731,32.2572,32.832,1329000.0],["2015-07-08",32.6404,32.832,32.5104,32.5515,1266300.0],["2015-07-09",33.0075,33.0144,32.4151,32.4564,1255200.0],["2015-07-10",32.7044,32.9248,32.6217,32.8008,849300.0],["2015-07-13",32.9179,33.035,32.7595,32.9455,796900.0],["2015-07-14",32.973,33.2279,32.8077,33.1521,989700.0],["2015-07-15",33.0281,33.1521,32.67,32.7802,720900.0],["2015-07-16",32.9524,33.1452,32.9248,33.0764,717000.0],["2015-07-17",33.0281,33.0557,32.6631,32.9593,699200.0],["2015-07-20",33.0006,33.0695,32.7595,32.7939,655900.0],["2015-07-21",32.7388,32.8559,32.5115,32.6906,839700.0],["2015-07-22",33.0626,33.6412,32.9179,33.283,1729200.0],["2015-07-23",33.3381,33.5447,33.097,33.2003,1642600.0],["2015-07-24",33.221,33.4896,33.1108,33.2554,952600.0],["2015-07-27",33.1177,33.345,32.973,33.2554,937700.0],["2015-07-28",33.3932,33.7858,33.2554,33.7514,1135000.0],["2015-07-29",33.8409,33.8478,33.4139,33.5516,1579500.0],["2015-07-30",33.4759,33.9925,33.3932,33.8685,1143800.0],["2015-07-31",34.1096,34.1233,33.9029,33.9649,1143300.0],["2015-08-03",34.0407,34.3575,33.9442,34.3575,1468900.0],["2015-08-04",34.3093,34.4677,34.1647,34.2198,1035700.0],["2015-08-05",34.3369,34.5091,34.1233,34.4402,1133800.0],["2015-08-06",34.5986,34.8121,34.3988,34.7777,1364600.0],["2015-08-07",34.6675,34.7846,34.3851,34.6331,1130000.0],["2015-08-10",34.8053,34.8672,34.5779,34.7708,855800.0],["2015-08-11",34.5022,34.7088,34.3024,34.6606,687300.0],["2015-08-12",34.4609,34.7295,34.1371,34.7157,1031800.0],["2015-08-13",34.695,34.8672,34.5848,34.6193,768200.0],["2015-08-14",34.6399,34.9706,34.5573,34.9224,701500.0],["2015-08-17",34.7777,34.9912,34.5848,34.8328,719000.0],["2015-08-18",34.8052,34.8052,34.5573,34.5986,1358600.0],["2015-08-19",34.5435,34.7433,34.2267,34.516,819900.0],["2015-08-20",34.3024,34.4884,34.0958,34.1853,1166300.0],["2015-08-21",34.0958,34.0958,33.4827,33.4827,1308500.0],["2015-08-24",32.3669,32.4358,31.1546,32.3807,2537100.0],["2015-08-25",32.8904,32.9937,31.7676,31.7883,2075900.0],["2015-08-26",32.4151,32.7182,31.7538,32.67,1956100.0],["2015-08-27",32.8835,33.0557,32.4082,32.8697,1891200.0],["2015-08-28",32.8697,33.1452,32.6424,32.9248,1847600.0],["2015-08-31",32.8628,33.159,32.7526,33.0557,1876200.0],["2015-09-01",32.4978,32.7664,32.1258,32.2842,1988000.0],["2015-09-02",32.6424,32.9041,32.3807,32.9041,2547200.0],["2015-09-03",32.3118,33.531,31.7332,33.4277,2364100.0],["2015-09-04",33.221,33.407,32.6768,33.0212,2019300.0],["2015-09-08",33.407,34.0338,33.407,34.0131,2458700.0],["2015-09-09",34.2886,34.2886,33.469,33.5585,2198900.0],["2015-09-10",33.593,34.1027,33.4139,33.8547,1521400.0],["2015-09-11",33.7789,34.0269,33.6412,34.0269,1501900.0],["2015-09-14",34.082,34.1233,33.7996,34.1027,1343700.0],["2015-09-15",34.2335,34.7639,33.9649,34.6262,2249700.0],["2015-09-16",34.7984,35.5629,34.7639,35.5147,2412600.0],["2015-09-17",35.4803,35.9969,35.3287,35.5216,2118000.0],["2015-09-18",35.0188,35.6249,35.0188,35.2392,2354500.0],["2015-09-21",35.3838,35.5629,35.1565,35.4527,1441000.0],["2015-09-22",35.2599,35.2736,34.819,35.2116,1617300.0],["2015-09-23",35.1634,35.4252,34.9981,35.377,1552100.0],["2015-09-24",35.2667,35.3976,35.005,35.2254,2731800.0],["2015-09-25",35.4321,36.0727,35.2599,35.5905,1541700.0],["2015-09-28",35.4114,35.6525,34.943,34.9912,1539100.0],["2015-09-29",34.9912,35.3081,34.4609,34.8466,1847900.0],["2015-09-30",35.129,35.2805,34.7364,34.9086,1882300.0],["2015-10-01",34.8535,35.0532,34.1096,34.454,1952600.0],["2015-10-02",34.1096,34.8672,34.0407,34.8535,1942200.0],["2015-10-05",34.8672,35.3839,34.8535,35.377,2212200.0],["2015-10-06",35.4734,35.4734,34.9499,34.9706,1237700.0],["2015-10-07",35.0739,35.2461,34.7502,35.0188,1702100.0],["2015-10-08",34.9912,35.556,34.8121,35.3563,1755100.0],["2015-10-09",35.3923,35.7804,35.3161,35.5379,1120900.0],["2015-10-12",35.628,35.6418,35.2122,35.2676,1560900.0],["2015-10-13",35.1636,35.2953,34.8171,34.8587,1303000.0],["2015-10-14",34.9003,34.9765,34.2142,34.2904,1334800.0],["2015-10-15",34.4775,34.5815,33.9093,34.3043,1722400.0],["2015-10-16",34.4983,34.6092,34.1934,34.2974,1573400.0],["2015-10-19",34.2766,34.4083,34.0756,34.235,2071700.0],["2015-10-20",34.2281,34.3459,34.0271,34.2974,2046400.0],["2015-10-21",34.3459,34.6162,34.2627,34.4498,2435900.0],["2015-10-22",34.6162,35.8775,34.6092,35.6418,3142800.0],["2015-10-23",35.8082,35.8151,35.4131,35.6418,1379500.0],["2015-10-26",35.6765,35.8705,35.5656,35.7666,1133400.0],["2015-10-27",35.628,35.7804,35.2676,35.4755,1167300.0],["2015-10-28",35.5309,35.6072,34.8795,35.1983,1368900.0],["2015-10-29",35.129,35.6002,34.9142,35.4824,1035700.0],["2015-10-30",35.4201,35.6557,35.1914,35.1983,1184300.0],["2015-11-02",35.2607,35.3369,34.9003,35.1636,1169700.0],["2015-11-03",34.9973,35.1706,34.4429,34.8102,1278200.0],["2015-11-04",34.9072,35.032,34.6508,34.9557,1108800.0],["2015-11-05",34.9072,34.9557,34.5191,34.928,1182000.0],["2015-11-06",34.63,34.6924,33.4588,33.7984,2110800.0],["2015-11-09",33.6806,33.8331,33.4034,33.7291,1599300.0],["2015-11-10",33.6806,33.9162,33.4034,33.4727,1587600.0],["2015-11-11",33.4727,34.1241,33.4727,33.8677,1534500.0],["2015-11-12",33.6251,33.8538,33.3479,33.4727,1789400.0],["2015-11-13",33.1816,33.5905,33.1262,33.244,1766100.0],["2015-11-16",33.2093,33.7499,33.1054,33.736,1102400.0],["2015-11-17",33.736,33.7845,33.2093,33.2925,1228500.0],["2015-11-18",33.3549,34.0063,33.244,33.9855,1998500.0],["2015-11-19",34.0132,34.4221,33.9439,34.2835,2019800.0],["2015-11-20",34.4429,34.4567,33.7776,33.833,1774000.0],["2015-11-23",34.0825,34.6023,34.0063,34.5053,2109700.0],["2015-11-24",35.8359,36.3695,35.2884,35.5725,3655100.0],["2015-11-25",35.6626,36.5774,35.5864,36.3972,2613900.0],["2015-11-27",36.4596,36.9447,36.4457,36.7992,1497700.0],["2015-11-30",36.8546,36.9724,36.0646,36.2032,3007800.0],["2015-12-01",36.7714,37.3536,36.3626,36.5982,3757800.0],["2015-12-02",36.6744,36.716,36.0438,36.515,2814900.0],["2015-12-03",36.5358,37.2496,36.1685,36.3418,3868200.0],["2015-12-04",36.4804,37.0625,36.4111,36.813,3115800.0],["2015-12-07",36.8269,37.014,36.515,36.813,2430800.0],["2015-12-08",36.5289,37.1179,36.3764,37.0694,2327500.0],["2015-12-09",37.0278,38.1713,36.716,37.0971,2646200.0],["2015-12-10",37.0417,37.8803,36.7645,37.1734,2086400.0],["2015-12-11",36.7992,36.9447,36.5081,36.7229,1561100.0],["2015-12-14",36.7645,36.9863,36.619,36.9031,2798000.0],["2015-12-15",37.0001,37.2219,36.6467,36.8754,1712600.0],["2015-12-16",37.1457,37.3813,36.7576,37.2288,1908900.0],["2015-12-17",37.1179,37.2843,36.612,36.8269,1129300.0],["2015-12-18",36.7368,36.7506,36.1269,36.1824,2267400.0],["2015-12-21",36.4319,36.5497,36.2032,36.4942,1025500.0],["2015-12-22",36.5843,36.8615,36.1061,36.8338,1046500.0],["2015-12-23",36.9724,37.1665,36.8061,37.1249,829400.0],["2015-12-24",37.0971,37.0971,36.8684,36.9516,308500.0],["2015-12-28",36.6675,37.1873,36.6606,37.1387,1360900.0],["2015-12-29",37.3259,37.4922,37.1595,37.2011,1083000.0],["2015-12-30",37.2496,37.3536,36.7922,36.8754,991900.0],["2015-12-31",36.7645,36.8546,36.2586,36.418,936100.0],["2016-01-04",35.9883,36.0368,35.4616,35.8012,2192800.0],["2016-01-05",35.9259,36.1616,35.5794,35.9329,2777800.0],["2016-01-06",35.6349,36.0368,35.4547,35.8705,2657400.0],["2016-01-07",35.4745,35.7673,35.2374,35.4327,2843300.0],["2016-01-08",35.6906,35.9347,35.4954,35.6349,2579800.0],["2016-01-11",35.7046,35.9695,35.6,35.8371,2252100.0],["2016-01-12",36.1647,37.3291,36.0113,37.2873,3474900.0],["2016-01-13",37.2454,38.347,36.7016,36.8062,3918900.0],["2016-01-14",36.848,37.5383,36.7365,37.2942,1850600.0],["2016-01-15",36.2205,37.1409,36.1438,36.9456,3607700.0],["2016-01-19",37.6777,38.0124,37.4616,37.8799,2701100.0],["2016-01-20",37.4546,37.9496,36.9108,37.7195,2581000.0],["2016-01-21",37.7265,38.0333,37.2942,37.7126,2415600.0],["2016-01-22",37.9636,38.1588,37.6847,38.103,1959600.0],["2016-01-25",38.1448,38.3749,37.9217,38.0751,1993600.0],["2016-01-26",38.0821,38.4656,38.0054,38.4516,1617600.0],["2016-01-27",38.4725,38.7514,38.1588,38.347,1630100.0],["2016-01-28",38.5771,39.1628,38.2773,38.856,1295700.0],["2016-01-29",39.0582,39.4835,38.9815,39.3301,1881200.0],["2016-02-01",39.3231,39.7973,39.1907,39.6439,1938200.0],["2016-02-02",39.3929,39.6369,39.1628,39.2604,1617300.0],["2016-02-03",39.3301,39.6857,38.8769,39.2464,2151300.0],["2016-02-04",39.1698,39.2604,38.3261,38.5841,1870400.0],["2016-02-05",38.6538,38.9606,38.4795,38.9327,1910700.0],["2016-02-08",38.87,39.3162,38.5771,39.2046,1873000.0],["2016-02-09",38.8699,39.9715,38.8699,39.8879,2572900.0],["2016-02-10",40.1319,40.8779,39.9297,40.362,1720500.0],["2016-02-11",39.7903,40.1668,39.2186,39.9716,3216100.0],["2016-02-12",40.118,40.6966,40.0552,40.606,1658600.0],["2016-02-16",40.9198,41.4636,40.5502,41.4427,2028100.0],["2016-02-17",42.7116,42.9487,41.6449,42.4606,4338100.0],["2016-02-18",42.7046,42.8511,41.9377,42.5025,2288800.0],["2016-02-19",42.4048,42.8232,42.0144,42.4885,2063300.0],["2016-02-22",42.9835,42.9835,42.105,42.356,1584800.0],["2016-02-23",42.377,42.5931,42.0911,42.4606,1151800.0],["2016-02-24",42.0353,42.3421,41.7774,42.2027,2007900.0],["2016-02-25",42.8441,43.6738,41.8819,43.6598,2386800.0],["2016-02-26",43.6598,44.5802,43.0951,43.2136,3246300.0],["2016-02-29",43.2276,43.6041,42.9138,43.0533,2920600.0],["2016-03-01",43.367,43.374,42.2863,42.6071,2996100.0],["2016-03-02",42.607,42.858,41.861,42.8511,2468200.0],["2016-03-03",42.7395,43.1648,42.5164,43.1369,1909100.0],["2016-03-04",43.1509,43.4437,42.865,43.1927,1531300.0],["2016-03-07",42.9766,43.5343,42.7604,43.2624,1541900.0],["2016-03-08",43.1439,43.862,42.9487,43.5831,1501300.0],["2016-03-09",43.611,44.0991,43.5134,44.0991,2191000.0],["2016-03-10",44.12,44.1897,43.4995,43.9875,1832000.0],["2016-03-11",44.2525,44.7754,43.8899,44.615,2165500.0],["2016-03-14",44.3849,44.5523,44.0294,44.2804,1914000.0],["2016-03-15",44.0154,44.6429,43.7505,44.3849,1780600.0],["2016-03-16",44.3919,44.9776,43.862,44.7963,1591200.0],["2016-03-17",44.7266,45.0682,44.6708,44.88,1637200.0],["2016-03-18",44.88,45.1868,44.6429,44.8591,5187000.0],["2016-03-21",44.8312,45.0752,44.4756,44.8381,1495000.0],["2016-03-22",44.8103,44.9706,44.0712,44.134,2221600.0],["2016-03-23",44.1967,44.4965,43.8969,44.2246,2699200.0],["2016-03-24",44.0294,44.3571,43.876,44.0433,1745500.0],["2016-03-28",44.0433,44.5383,44.0433,44.1897,1194800.0],["2016-03-29",44.2246,44.9427,44.1967,44.7405,1621700.0],["2016-03-30",44.8381,44.9915,44.2176,44.7336,1323700.0],["2016-03-31",44.6569,44.88,44.364,44.4756,1202300.0],["2016-04-01",44.2037,45.4726,44.2037,45.4308,1971100.0],["2016-04-04",45.4238,45.6469,44.6847,45.6469,2020400.0],["2016-04-05",45.6051,45.6539,44.7545,44.9009,2785200.0],["2016-04-06",44.9427,45.0473,44.7057,45.0403,1940800.0],["2016-04-07",44.8386,45.0487,44.4252,44.7405,2127400.0],["2016-04-08",44.7825,44.9857,44.5233,44.9857,1703600.0],["2016-04-11",45.1608,45.301,44.6634,44.7615,1033100.0],["2016-04-12",44.8316,44.9997,44.5513,44.8246,1070200.0],["2016-04-13",44.8386,44.8806,43.7736,44.0048,2132100.0],["2016-04-14",43.8227,44.0539,43.2132,43.2692,2396200.0],["2016-04-15",43.3323,43.6545,43.1781,43.4514,2382200.0],["2016-04-18",43.4444,43.8297,43.1431,43.6756,1589100.0],["2016-04-19",43.7736,43.8227,43.2272,43.3112,1603300.0],["2016-04-20",43.3743,43.4374,42.9469,43.017,1612800.0],["2016-04-21",42.9189,42.9329,41.861,41.917,2386200.0],["2016-04-22",41.903,42.5336,41.854,42.4845,1581100.0],["2016-04-25",42.3094,42.9749,42.1132,42.7648,1218800.0],["2016-04-26",42.7368,42.975,42.5406,42.7297,1126800.0],["2016-04-27",42.8348,43.3393,42.7438,43.1851,1230600.0],["2016-04-28",42.8769,43.3813,42.8348,43.08,885200.0],["2016-04-29",42.8629,43.3323,42.7788,43.2342,1206000.0],["2016-05-02",43.2272,44.0189,43.1922,43.8928,1353900.0],["2016-05-03",43.6125,43.9138,43.3323,43.5214,1478100.0],["2016-05-04",43.3042,43.9138,43.1571,43.6966,1715500.0],["2016-05-05",43.7246,44.3341,43.6896,44.18,1233500.0],["2016-05-06",44.187,44.7825,44.0048,44.7825,1476100.0],["2016-05-09",44.8526,45.6022,44.7755,45.4971,1989600.0],["2016-05-10",45.7494,45.9385,45.5041,45.8404,1716700.0],["2016-05-11",45.6723,46.0296,45.6092,45.8614,1662500.0],["2016-05-12",46.0086,46.7652,45.8684,46.5901,1441900.0],["2016-05-13",46.52,46.6321,46.0296,46.3098,1419100.0],["2016-05-16",46.2398,46.3308,46.0016,46.1557,2031900.0],["2016-05-17",45.9315,46.2328,44.6494,44.7054,2565600.0],["2016-05-18",44.4672,44.8175,43.6335,44.4672,2653400.0],["2016-05-19",44.3481,44.9296,44.0819,44.8246,2970400.0],["2016-05-20",42.8418,43.5775,41.6929,41.9661,8574900.0],["2016-05-23",42.0361,42.5476,41.868,41.9661,3898300.0],["2016-05-24",42.1483,42.7087,42.0221,42.6737,3626500.0],["2016-05-25",42.6667,42.7367,42.2533,42.4915,2381400.0],["2016-05-26",42.6037,43.1431,42.4916,42.9189,1693200.0],["2016-05-27",42.9679,43.1921,42.6457,42.8699,1477700.0],["2016-05-31",42.9399,43.045,42.1903,42.4355,4150300.0],["2016-06-01",42.4845,42.9469,42.4425,42.7788,2693700.0],["2016-06-02",42.7788,42.7858,42.2183,42.5476,1623600.0],["2016-06-03",42.5896,43.3393,42.5126,43.2202,1931200.0],["2016-06-06",43.1431,43.3323,42.7928,43.031,1536000.0],["2016-06-07",43.1992,43.4724,43.066,43.2272,1432400.0],["2016-06-08",43.1011,43.2552,42.8979,43.2272,1240400.0],["2016-06-09",43.2202,43.8157,43.059,43.7947,1700700.0],["2016-06-10",43.7106,44.194,43.6616,43.9278,1579800.0],["2016-06-13",43.8998,44.166,43.3323,43.5214,1633700.0],["2016-06-14",43.5915,43.8087,43.2622,43.7316,1310500.0],["2016-06-15",43.7106,43.7806,43.1851,43.3042,1396400.0],["2016-06-16",43.3603,43.9838,43.1851,43.9628,1438100.0],["2016-06-17",43.9628,43.9628,43.3463,43.7456,2064300.0],["2016-06-20",43.8787,44.243,43.7106,43.7246,1459400.0],["2016-06-21",43.8927,44.2851,43.7807,44.0329,1161900.0],["2016-06-22",44.194,44.194,43.5985,43.8507,1395800.0],["2016-06-23",43.9138,44.0819,43.6265,43.8857,1177000.0],["2016-06-24",43.052,44.4813,42.7718,43.7176,3845400.0],["2016-06-27",43.6756,44.7055,43.3533,44.5373,2476200.0],["2016-06-28",44.5934,44.6284,43.5004,43.9628,1733300.0],["2016-06-29",44.2641,44.6354,43.4584,44.0118,2585900.0],["2016-06-30",44.1099,46.6181,44.0329,46.6111,4305700.0],["2016-07-01",46.6882,46.6882,46.2117,46.2818,1993800.0],["2016-07-05",46.2888,47.3677,46.2328,47.0735,2620000.0],["2016-07-06",46.9684,47.5639,46.9684,47.3257,3042100.0],["2016-07-07",47.7072,47.7072,46.9189,47.0385,1827200.0],["2016-07-08",46.947,47.2426,46.4614,47.2286,1489500.0],["2016-07-11",47.1934,47.1934,46.6796,46.9541,1343900.0],["2016-07-12",46.9118,47.0245,46.5951,46.7852,1867400.0],["2016-07-13",46.7288,47.0737,46.5036,46.9611,1185000.0],["2016-07-14",46.8696,47.1582,46.7218,46.8274,1122300.0],["2016-07-15",46.9048,47.0949,46.6866,46.8907,1410600.0],["2016-07-18",47.0385,47.1511,46.6584,46.8555,885400.0],["2016-07-19",46.9329,46.9329,46.6021,46.8978,1077100.0],["2016-07-20",46.94,46.9752,44.7651,45.4549,3830700.0],["2016-07-21",45.2296,45.3915,44.3428,44.5821,3431700.0],["2016-07-22",44.575,44.7932,44.3357,44.6102,1450000.0],["2016-07-25",44.6102,44.8847,44.5539,44.8636,1494200.0],["2016-07-26",44.8214,45.0748,44.019,44.0683,1582300.0],["2016-07-27",44.1175,44.1316,43.0899,43.2448,1990300.0],["2016-07-28",43.2236,43.4137,42.9632,43.3503,1269300.0],["2016-07-29",43.1885,43.9486,43.1814,43.829,1365000.0],["2016-08-01",43.7515,43.8501,43.6248,43.6741,1872700.0],["2016-08-02",43.7023,43.7938,43.0758,43.1533,1732600.0],["2016-08-03",43.2236,43.28,42.5972,42.8436,1970200.0],["2016-08-04",42.8647,43.2236,42.6957,43.0195,2077100.0],["2016-08-05",43.1603,43.3292,43.0195,43.1603,1480000.0],["2016-08-08",43.0618,43.28,42.8154,43.1814,1018800.0],["2016-08-09",43.1462,43.3151,42.9632,43.1744,1169600.0],["2016-08-10",43.1744,43.3855,43.1181,43.1533,1281200.0],["2016-08-11",43.3222,43.3222,42.9139,42.9984,1354000.0],["2016-08-12",43.0406,43.2236,42.7661,42.9069,1082300.0],["2016-08-15",42.8647,42.9562,42.5479,42.6606,1173300.0],["2016-08-16",42.4635,42.6817,42.1538,42.3227,1273300.0],["2016-08-17",42.2805,42.5831,42.1467,42.5339,1469600.0],["2016-08-18",42.5268,43.0195,42.5268,42.8084,1442400.0],["2016-08-19",42.7239,42.9702,42.5409,42.9562,1336100.0],["2016-08-22",42.9984,43.1744,42.8576,43.1533,870500.0],["2016-08-23",43.0899,43.28,42.5409,42.548,1405600.0],["2016-08-24",42.5972,42.8576,42.1819,42.745,1496600.0],["2016-08-25",42.6817,43.2377,42.562,43.0266,1401700.0],["2016-08-26",42.921,43.2025,42.4705,42.5691,1212000.0],["2016-08-29",42.6465,43.0758,42.6324,43.0195,1110400.0],["2016-08-30",42.9421,42.9773,42.4776,42.745,1419000.0],["2016-08-31",42.7943,42.8647,42.4846,42.738,2213600.0],["2016-09-01",40.5912,41.1402,39.8874,40.0563,7931600.0],["2016-09-02",39.9085,40.8728,39.9085,40.6334,3420200.0],["2016-09-06",40.5983,40.8235,40.5068,40.6123,2145000.0],["2016-09-07",40.6053,40.7461,40.0493,40.1971,1965800.0],["2016-09-08",40.0493,40.1689,39.4721,39.5284,2189400.0],["2016-09-09",39.2187,39.2469,38.0855,38.6768,4382900.0],["2016-09-12",38.3882,39.451,38.3882,39.4088,2440200.0],["2016-09-13",39.275,39.5847,38.9724,39.0216,2110700.0],["2016-09-14",39.0428,39.268,38.9442,39.0568,1784800.0],["2016-09-15",38.9301,39.2821,38.8809,39.2609,1476300.0],["2016-09-16",39.1202,39.1343,38.7542,38.9794,3821800.0],["2016-09-19",38.7049,39.0076,38.5008,38.9301,1701400.0],["2016-09-20",39.0357,39.2258,38.726,38.726,1386900.0],["2016-09-21",38.6838,39.2961,38.5289,39.2046,1848000.0],["2016-09-22",39.3173,39.5355,38.8175,38.9865,1598100.0],["2016-09-23",38.8598,39.0357,38.6345,38.6345,2563300.0],["2016-09-26",38.5289,38.5501,38.2685,38.4163,1707800.0],["2016-09-27",38.6416,38.7119,38.3319,38.4374,1463700.0],["2016-09-28",38.4304,38.719,38.3671,38.6627,1547400.0],["2016-09-29",38.6627,38.8386,38.2685,38.2755,1180900.0],["2016-09-30",38.4867,38.6415,38.2896,38.5008,2026900.0],["2016-10-03",38.2826,38.543,38.0714,38.4234,2280400.0],["2016-10-04",38.3811,38.4656,37.7265,37.7617,2648600.0],["2016-10-05",37.7617,37.9447,37.5084,37.8251,3163000.0],["2016-10-06",37.8251,38.1418,37.7195,37.9377,2149200.0],["2016-10-07",37.959,38.1715,37.7181,38.1644,1987700.0],["2016-10-10",38.2565,38.5682,38.0652,38.3628,1872000.0],["2016-10-11",38.2636,38.299,37.959,38.1502,1688600.0],["2016-10-12",38.1928,38.5753,38.1007,38.5045,1241200.0],["2016-10-13",38.3486,38.965,38.2707,38.8658,2101300.0],["2016-10-14",38.8658,38.972,38.4903,38.4903,2073300.0],["2016-10-17",38.4549,38.5257,37.9094,38.0298,2017300.0],["2016-10-18",38.3273,39.1066,38.2282,38.547,2846300.0],["2016-10-19",38.6178,38.6178,37.6968,37.9235,2585600.0],["2016-10-20",37.8881,38.1786,37.5126,37.6827,2223500.0],["2016-10-21",37.6047,37.881,37.3639,37.7677,1101900.0],["2016-10-24",37.8314,38.1431,37.548,37.6401,1050300.0],["2016-10-25",37.6472,37.9235,37.5976,37.8598,1888000.0],["2016-10-26",37.9235,38.1502,37.7535,38.0156,925500.0],["2016-10-27",38.0015,38.0794,37.5126,37.548,1407800.0],["2016-10-28",37.5906,38.6674,37.5906,38.4053,1700200.0],["2016-10-31",38.4124,38.5611,38.2848,38.4974,1641100.0],["2016-11-01",38.5399,38.632,37.711,37.8385,1990600.0],["2016-11-02",37.8881,38.0086,37.4347,37.4772,1406800.0],["2016-11-03",37.5197,37.6189,37.293,37.3568,1479600.0],["2016-11-04",37.3709,37.541,37.2576,37.2718,1297300.0],["2016-11-07",37.5055,38.1644,37.3851,38.1502,1439400.0],["2016-11-08",38.1502,39.7088,38.1361,39.3971,3413100.0],["2016-11-09",38.5541,39.1066,37.4985,38.9366,3349700.0],["2016-11-10",38.7099,38.802,37.6331,37.7677,4236900.0],["2016-11-11",37.7464,38.0511,37.3568,37.9023,3254500.0],["2016-11-14",37.7322,38.6178,37.5268,38.5966,2761800.0],["2016-11-15",38.7241,39.1137,38.7241,38.9224,2536200.0],["2016-11-16",38.9508,39.0429,38.4549,38.5753,1485700.0],["2016-11-17",38.3061,38.5753,38.2494,38.4124,1543600.0],["2016-11-18",38.3203,38.5045,37.9873,38.4194,3388500.0],["2016-11-21",38.4195,39.2271,38.1432,38.9933,2810500.0],["2016-11-22",40.4952,40.977,39.8505,40.396,4060600.0],["2016-11-23",40.2685,40.8424,40.0985,40.2544,2796300.0],["2016-11-25",40.3819,40.9274,40.3535,40.7503,1217400.0],["2016-11-28",40.559,40.9841,40.4527,40.644,2552700.0],["2016-11-29",40.6369,40.9486,40.559,40.8424,2456500.0],["2016-11-30",40.5377,40.9132,40.2543,40.3039,2372900.0],["2016-12-01",40.1127,40.5236,39.7301,40.4881,2438700.0],["2016-12-02",40.6582,41.232,40.4952,40.8282,3420400.0],["2016-12-05",40.8424,40.8849,40.4456,40.7644,2578100.0],["2016-12-06",40.8707,41.0549,40.6865,40.8282,1394200.0],["2016-12-07",40.7644,41.5791,40.7644,41.565,2312900.0],["2016-12-08",41.2816,41.4445,40.984,41.2887,1524900.0],["2016-12-09",41.2603,42.0113,41.1541,41.8767,2790500.0],["2016-12-12",41.8413,42.2309,41.65,42.0538,1525300.0],["2016-12-13",42.1176,42.5427,42.0751,42.5001,1571800.0],["2016-12-14",42.1884,42.8048,41.7067,41.8696,2040400.0],["2016-12-15",41.6713,42.3726,41.5792,42.1247,2161200.0],["2016-12-16",42.401,42.7268,41.9971,42.1742,2295500.0],["2016-12-19",42.3939,42.5426,42.1672,42.3797,1079700.0],["2016-12-20",42.0184,42.6843,42.0184,42.5993,1611700.0],["2016-12-21",42.2593,43.0102,42.2097,42.656,1139000.0],["2016-12-22",42.656,42.8615,42.4293,42.656,969400.0],["2016-12-23",42.656,42.7339,42.4293,42.7056,690000.0],["2016-12-27",42.6843,43.0244,42.6631,42.8544,884500.0],["2016-12-28",42.8685,43.1023,42.7198,42.8827,860000.0],["2016-12-29",42.904,43.2299,42.8473,43.1803,940200.0],["2016-12-30",43.1661,43.2794,42.741,42.8402,1204500.0],["2017-01-03",42.9323,43.1803,42.7056,42.9606,1185400.0],["2017-01-04",43.0244,43.5345,42.9819,43.2582,1257500.0],["2017-01-05",43.2298,43.3503,42.911,43.1661,1488500.0],["2017-01-06",43.0811,43.2794,42.911,43.0031,888500.0],["2017-01-09",42.9675,42.996,42.426,42.5756,1253400.0],["2017-01-10",42.7894,42.8749,42.5614,42.7609,1561400.0],["2017-01-11",42.6611,43.1029,42.3476,42.8606,2322600.0],["2017-01-12",43.0031,44.2929,42.939,43.8725,2478300.0],["2017-01-13",43.7656,44.0435,43.5019,43.9793,1197100.0],["2017-01-17",44.2216,44.4782,43.958,44.243,1899300.0],["2017-01-18",44.2145,44.4568,44.1076,44.3855,1098900.0],["2017-01-19",44.2573,44.3998,44.1005,44.3499,964700.0],["2017-01-20",44.528,45.0767,44.414,44.7774,1212500.0],["2017-01-23",44.756,45.0909,44.6207,44.9769,1452200.0],["2017-01-24",44.9413,45.2192,44.7489,45.1052,1331000.0],["2017-01-25",45.0981,45.2477,44.6919,44.9627,1126200.0],["2017-01-26",44.9128,45.0055,44.3927,44.6207,1283100.0],["2017-01-27",44.8202,44.8772,44.4211,44.5922,1082500.0],["2017-01-30",44.6135,44.8914,44.3285,44.4496,1547300.0],["2017-01-31",44.4924,44.8202,44.1147,44.3428,2401100.0],["2017-02-01",44.2573,44.7347,44.2573,44.528,1768400.0],["2017-02-02",44.7418,45.2762,44.6848,45.0054,1028100.0],["2017-02-03",45.2406,45.6325,44.9556,45.091,1390000.0],["2017-02-06",45.0981,45.2406,44.414,44.6064,1382900.0],["2017-02-07",44.8131,45.2263,44.6919,45.0553,1150800.0],["2017-02-08",45.0126,45.433,44.9484,45.1765,1209600.0],["2017-02-09",45.1765,45.7679,45.1765,45.49,1429900.0],["2017-02-10",45.3902,45.4544,44.9769,45.0838,1282800.0],["2017-02-13",45.0625,45.2691,44.9057,45.1978,1337300.0],["2017-02-14",45.0696,45.205,44.8344,44.9128,1364400.0],["2017-02-15",44.9199,45.3332,44.6135,45.2121,1888600.0],["2017-02-16",45.0482,45.5114,44.0791,44.5708,3361300.0],["2017-02-17",42.0412,43.1029,41.008,41.6706,6122700.0],["2017-02-21",41.6707,42.0768,41.4141,42.0056,4824700.0],["2017-02-22",41.8631,42.4759,41.7847,42.1623,2504700.0],["2017-02-23",42.2906,42.4473,42.0056,42.0839,1660200.0],["2017-02-24",42.2122,42.5329,42.0412,42.1196,1571800.0],["2017-02-27",42.1124,42.2193,41.9129,42.0198,1095400.0],["2017-02-28",42.0269,42.3832,41.9557,42.2906,2239300.0],["2017-03-01",42.4188,42.6754,42.1552,42.3903,1484400.0],["2017-03-02",42.3333,42.6896,42.2692,42.6326,1869600.0],["2017-03-03",42.711,42.711,42.3333,42.426,1472100.0],["2017-03-06",42.2122,42.4545,42.0626,42.2478,1205700.0],["2017-03-07",42.2193,42.4402,42.0839,42.1053,1430200.0],["2017-03-08",41.9343,41.9699,41.3357,41.7989,2059800.0],["2017-03-09",41.7918,42.1552,41.7562,42.0626,969600.0],["2017-03-10",42.2977,42.3547,42.0269,42.1766,1228900.0],["2017-03-13",42.1552,42.2193,41.7633,42.0768,2644400.0],["2017-03-14",42.0911,42.1908,41.8844,42.0056,1133000.0],["2017-03-15",42.0697,42.4758,42.0056,42.2977,1284200.0],["2017-03-16",42.1837,42.2336,41.7348,41.9201,1475100.0],["2017-03-17",42.0982,42.2763,41.9272,42.1837,1714200.0],["2017-03-20",42.1979,42.2835,42.0412,42.0412,1246100.0],["2017-03-21",41.35,41.8559,40.6446,40.6802,3438900.0],["2017-03-22",40.7799,41.0365,40.2883,40.5519,1701900.0],["2017-03-23",40.9082,41.3286,40.7942,41.0436,1797700.0],["2017-03-24",41.0294,41.1362,40.8298,40.9296,1420300.0],["2017-03-27",40.9367,41.236,40.8512,40.9652,999000.0],["2017-03-28",40.8726,41.2075,40.7871,41.0578,1001700.0],["2017-03-29",41.0507,41.1647,40.7942,41.0222,1006100.0],["2017-03-30",41.0151,41.065,40.6517,40.6944,785300.0],["2017-03-31",40.7229,41.2502,40.5947,40.7871,1911300.0],["2017-04-03",40.8085,41.008,40.4023,40.5377,2104700.0],["2017-04-04",40.4165,40.5947,40.2028,40.4593,1299500.0],["2017-04-05",40.4522,40.8797,40.3239,40.4522,1724700.0],["2017-04-06",40.3667,40.4379,40.1743,40.3239,1088200.0],["2017-04-07",40.445,40.5733,40.1885,40.1956,2004300.0],["2017-04-10",40.2315,40.6617,40.1885,40.5111,1535800.0],["2017-04-11",40.4538,40.6115,40.3032,40.6115,1276200.0],["2017-04-12",40.5541,40.9772,40.4107,40.8911,2011000.0],["2017-04-13",40.8266,40.9629,40.253,40.253,1213500.0],["2017-04-17",40.3462,40.6115,40.2817,40.5757,1950100.0],["2017-04-18",40.5542,41.1851,40.5542,41.0059,1157700.0],["2017-04-19",40.9844,41.1636,40.8123,41.0704,1079400.0],["2017-04-20",41.0274,41.3142,40.59,41.2281,1418600.0],["2017-04-21",41.0847,41.3429,41.0632,41.1206,1159200.0],["2017-04-24",41.4074,41.73,41.2568,41.5723,1281600.0],["2017-04-25",41.5651,41.6153,41.2568,41.2927,1412000.0],["2017-04-26",41.2783,41.3213,40.9198,41.1564,1042600.0],["2017-04-27",41.2425,41.2783,40.8768,40.9485,723300.0],["2017-04-28",40.8696,41.3859,40.7621,41.2568,1523800.0],["2017-05-01",41.3214,41.3214,40.7693,40.7693,746500.0],["2017-05-02",40.8911,40.9772,40.6474,40.8051,1165400.0],["2017-05-03",40.9342,40.9342,40.4968,40.7334,1383800.0],["2017-05-04",40.7836,41.5867,40.7119,41.0417,1541500.0],["2017-05-05",41.1923,41.2568,40.9342,41.1564,680100.0],["2017-05-08",41.1923,41.7516,41.1636,41.4791,1611300.0],["2017-05-09",41.3715,41.4863,40.9127,40.9915,1198500.0],["2017-05-10",41.0561,41.2568,40.9055,41.2281,1106400.0],["2017-05-11",41.1134,41.3429,40.8696,41.3285,931900.0],["2017-05-12",41.264,41.3787,40.8911,41.0274,1312200.0],["2017-05-15",41.0059,41.2568,40.9557,41.221,1499000.0],["2017-05-16",41.264,41.4863,40.9198,40.9485,1425700.0],["2017-05-17",40.9485,41.2425,40.6402,41.1636,1680100.0],["2017-05-18",41.0704,41.2281,40.7047,40.8266,2581800.0],["2017-05-19",39.2277,40.2243,38.7903,39.9949,3140800.0],["2017-05-22",39.9949,41.5221,39.959,41.221,3207800.0],["2017-05-23",41.2855,41.8376,41.0489,41.6727,2860100.0],["2017-05-24",41.7014,41.895,41.5365,41.8591,2204000.0],["2017-05-25",41.9093,42.2033,41.3357,42.1818,1858600.0],["2017-05-26",42.2463,42.404,42.024,42.275,1509200.0],["2017-05-30",42.0599,42.1459,41.3285,41.5006,1510300.0],["2017-05-31",41.5508,41.5508,41.0847,41.3357,3337200.0],["2017-06-01",41.4074,41.558,41.2783,41.558,1820600.0],["2017-06-02",41.7014,41.8233,41.3285,41.393,2040500.0],["2017-06-05",41.2497,41.4432,40.9987,41.2138,1975800.0],["2017-06-06",41.1923,41.3429,41.0919,41.2783,1917900.0],["2017-06-07",41.1923,41.4002,41.0991,41.1206,1388100.0],["2017-06-08",41.1206,41.2138,40.5828,40.6258,1236800.0],["2017-06-09",40.6617,40.7191,40.4394,40.5398,1303000.0],["2017-06-12",40.504,40.9413,40.4323,40.7908,1305100.0],["2017-06-13",40.8051,40.9055,40.4251,40.8481,734100.0],["2017-06-14",41.0561,41.2066,40.7693,40.8625,1107700.0],["2017-06-15",40.7979,40.9126,40.5756,40.8409,1008000.0],["2017-06-16",40.6402,40.6402,39.3639,39.4715,2618200.0],["2017-06-19",39.6651,39.6651,39.0699,39.3066,2248900.0],["2017-06-20",39.2922,39.4786,39.0556,39.199,1738400.0],["2017-06-21",39.2564,39.285,38.6828,38.7903,1659200.0],["2017-06-22",38.9481,39.0915,38.6469,38.6828,1661900.0],["2017-06-23",38.7043,38.8333,38.3744,38.4175,2576800.0],["2017-06-26",38.5537,38.819,38.4246,38.568,952000.0],["2017-06-27",38.3601,38.5178,37.8152,37.9155,1684200.0],["2017-06-28",38.1808,38.3529,37.7793,37.9227,1365700.0],["2017-06-29",37.8439,38.231,37.0265,37.2774,2844000.0],["2017-06-30",37.3563,37.7506,37.2918,37.3921,1787900.0],["2017-07-03",37.4997,37.7506,37.3993,37.4208,1066200.0],["2017-07-05",37.3778,37.6359,37.177,37.2846,2127700.0],["2017-07-06",37.1412,37.4567,37.0121,37.0551,2150900.0],["2017-07-07",37.134,37.3491,36.9619,36.9834,1475600.0],["2017-07-10",37.0623,37.1197,36.5246,36.5389,1906700.0],["2017-07-11",36.806,37.0226,36.5461,36.8999,2251900.0],["2017-07-12",37.0948,37.4486,37.0082,37.102,1704400.0],["2017-07-13",37.102,37.3186,36.9793,37.0732,1161000.0],["2017-07-14",37.2031,37.3908,37.167,37.3475,1236300.0],["2017-07-17",37.3692,37.4702,37.3042,37.3908,1161800.0],["2017-07-18",37.3186,37.4341,36.7988,36.8132,2067200.0],["2017-07-19",37.0371,38.1128,36.9865,37.954,2677400.0],["2017-07-20",37.8023,37.824,37.2464,37.4847,1613700.0],["2017-07-21",37.4053,37.5569,37.2392,37.5424,1078300.0],["2017-07-24",37.5496,37.6796,37.2969,37.5496,1125900.0],["2017-07-25",37.6579,38.0045,37.5713,37.9251,1474300.0],["2017-07-26",37.9901,38.0695,37.8096,37.9828,1222200.0],["2017-07-27",37.954,38.3149,37.889,38.3149,987400.0],["2017-07-28",38.2644,38.3149,38.0406,38.1561,854900.0],["2017-07-31",38.055,38.1922,37.8312,38.1417,1045200.0],["2017-08-01",38.055,38.1344,37.7013,37.9178,1629600.0],["2017-08-02",37.9034,38.2355,37.593,38.055,1498200.0],["2017-08-03",38.0839,38.4593,37.99,38.2716,1468100.0],["2017-08-04",38.2572,38.5532,38.2572,38.3943,1324300.0],["2017-08-07",38.3222,38.5893,38.2572,38.4377,1323000.0],["2017-08-08",38.2861,38.5315,38.1272,38.4449,1411100.0],["2017-08-09",38.4305,38.6976,38.3222,38.416,1666700.0],["2017-08-10",38.3005,38.5604,38.1778,38.4449,1290200.0],["2017-08-11",38.4232,38.8781,38.3799,38.7048,1480500.0],["2017-08-14",38.8636,39.0875,38.7193,38.8781,850200.0],["2017-08-15",38.8853,38.9647,38.7048,38.7914,608100.0],["2017-08-16",38.7914,38.9936,38.7914,38.9791,626800.0],["2017-08-17",38.8131,39.1813,38.7337,38.9575,856000.0],["2017-08-18",38.8925,38.9503,38.5387,38.7626,1523000.0],["2017-08-21",38.8709,39.0369,38.7192,38.8564,1247500.0],["2017-08-22",38.8348,39.0225,38.6687,38.9864,1228800.0],["2017-08-23",38.9431,39.2535,38.842,39.1235,1984000.0],["2017-08-24",38.9503,38.9575,37.7662,37.889,2587000.0],["2017-08-25",38.0261,38.055,37.1092,37.1092,3719900.0],["2017-08-28",37.1959,37.2464,36.3367,36.6328,3410700.0],["2017-08-29",36.6833,36.9143,36.5967,36.6833,2419800.0],["2017-08-30",36.6327,36.8205,36.2284,36.279,4388500.0],["2017-08-31",33.9254,34.9289,33.355,33.355,8726900.0],["2017-09-01",33.521,33.6005,32.7052,32.7774,5639500.0],["2017-09-05",32.7413,33.7015,32.7124,33.6943,4797500.0],["2017-09-06",33.7449,34.3297,33.5427,34.3152,3741800.0],["2017-09-07",34.3441,34.604,33.9254,34.2141,3733300.0],["2017-09-08",34.1708,34.8567,34.0192,34.5968,2871200.0],["2017-09-11",34.6112,34.9361,34.4452,34.4596,2184300.0],["2017-09-12",34.4813,34.7412,34.1492,34.2069,2571200.0],["2017-09-13",34.2069,34.5968,34.1203,34.4307,1540100.0],["2017-09-14",34.438,34.5679,34.3152,34.4741,1454300.0],["2017-09-15",34.4813,35.1888,34.4813,35.1816,3905200.0],["2017-09-18",35.1022,35.1816,34.6618,34.7051,2311900.0],["2017-09-19",34.6979,34.7845,34.1636,34.1636,2552500.0],["2017-09-20",33.3911,33.8171,32.6908,33.5788,4954300.0],["2017-09-21",33.7882,33.7882,32.8063,32.9651,3886700.0],["2017-09-22",33.1095,33.2106,32.4886,32.5825,3461200.0],["2017-09-25",32.6042,33.7954,32.5897,33.6294,2959700.0],["2017-09-26",33.6727,33.8965,33.4272,33.6943,1783300.0],["2017-09-27",33.6799,33.9831,33.3767,33.9687,2346900.0],["2017-09-28",33.9181,34.1492,33.6943,33.9687,1916600.0],["2017-09-29",34.0481,34.3586,33.7738,33.8026,2144000.0],["2017-10-02",33.7882,34.0409,33.586,33.8315,2102500.0],["2017-10-03",33.781,33.8315,33.2539,33.3478,2145800.0],["2017-10-04",33.3117,33.9615,33.1745,33.6149,1960100.0],["2017-10-05",33.6871,33.8459,33.5716,33.6366,1692800.0],["2017-10-06",33.651,33.7377,33.3911,33.5572,1526100.0],["2017-10-09",33.5933,33.5933,32.7558,32.8569,2438400.0],["2017-10-10",32.9724,33.4561,32.828,33.3839,2623900.0],["2017-10-11",33.4272,33.5788,32.8063,33.0229,2107100.0],["2017-10-12",32.9429,33.5613,32.9429,33.4594,1905400.0],["2017-10-13",33.6413,33.765,33.3648,33.5977,1882800.0],["2017-10-16",33.5904,34.0778,33.4158,33.9396,1997000.0],["2017-10-17",33.925,34.0051,33.3939,33.5686,2170400.0],["2017-10-18",33.5322,33.6486,33.1684,33.2048,2162900.0],["2017-10-19",33.1902,33.4885,32.972,33.0083,2151100.0],["2017-10-20",33.1029,33.6195,32.8919,33.4449,2164400.0],["2017-10-23",33.5322,33.8305,33.3285,33.7941,2207600.0],["2017-10-24",33.8086,33.8523,33.4667,33.5613,2108100.0],["2017-10-25",33.4667,33.7213,32.8774,33.6195,2801300.0],["2017-10-26",33.6486,34.6235,33.5322,34.5726,3831200.0],["2017-10-27",34.6744,35.1036,34.3761,35.0163,4279500.0],["2017-10-30",34.8636,34.9945,33.6268,33.7286,5008100.0],["2017-10-31",34.056,34.9218,34.056,34.4634,3252400.0],["2017-11-01",34.6089,34.769,34.1433,34.5798,1701400.0],["2017-11-02",34.558,34.5798,33.7068,34.0851,1560800.0],["2017-11-03",33.9105,34.2524,33.7868,33.8159,1086500.0],["2017-11-06",33.8159,33.8377,32.7901,33.052,2398400.0],["2017-11-07",33.1247,33.6849,32.9938,33.634,1636500.0],["2017-11-08",33.6631,34.3907,33.6195,34.3106,1744600.0],["2017-11-09",33.9323,34.2233,33.1611,33.2048,3015200.0],["2017-11-10",33.2266,34.558,33.2266,34.4998,2385100.0],["2017-11-13",34.478,34.8054,34.2524,34.3907,1649800.0],["2017-11-14",34.3616,35.0527,34.3034,34.7835,1712500.0],["2017-11-15",34.7181,34.8417,33.7432,33.7723,2832700.0],["2017-11-16",33.925,35.2419,33.7723,35.1546,2345600.0],["2017-11-17",35.0164,36.2022,35.0164,36.1731,4103600.0],["2017-11-20",36.0422,36.7261,35.9767,36.3259,6012000.0],["2017-11-21",33.6122,34.347,32.841,33.3503,12508600.0],["2017-11-22",33.1975,34.0487,32.9865,34.0269,3963200.0],["2017-11-24",33.9832,34.0705,33.4012,33.4958,1214100.0],["2017-11-27",33.4958,34.1069,33.4958,34.0342,1962000.0],["2017-11-28",33.976,34.1579,33.3066,34.1506,2120600.0],["2017-11-29",34.1433,35.853,34.0051,35.642,2794700.0],["2017-11-30",35.7512,36.1222,34.8999,35.8676,3855000.0],["2017-12-01",35.8748,36.1513,35.3292,35.8094,2982400.0],["2017-12-04",35.9039,36.6388,35.8094,36.6097,3456700.0],["2017-12-05",36.7042,37.1553,35.9185,36.2532,2561200.0],["2017-12-06",36.1731,36.5733,35.9985,36.5151,2252600.0],["2017-12-07",36.5078,36.5733,35.7657,35.853,2626800.0],["2017-12-08",35.9039,35.9621,35.3801,35.6129,1648400.0],["2017-12-11",35.6057,35.6129,35.0236,35.3219,1908500.0],["2017-12-12",35.3947,36.3914,35.2273,36.2022,4199700.0],["2017-12-13",36.0858,36.1513,35.3874,35.7875,2855500.0],["2017-12-14",35.6639,35.8603,35.3074,35.3292,3118300.0],["2017-12-15",35.6202,36.1877,35.4238,36.0785,3855800.0],["2017-12-18",35.4674,36.857,35.4092,36.1295,5404300.0],["2017-12-19",36.4205,36.5223,35.3365,35.4892,4148700.0],["2017-12-20",35.6493,35.7221,34.8563,35.1619,4014300.0],["2017-12-21",35.2855,35.5766,34.8927,35.4092,2350300.0],["2017-12-22",35.5256,35.6493,35.3001,35.482,1530800.0],["2017-12-26",35.5038,35.8094,35.06,35.1328,2364500.0],["2017-12-27",35.271,35.5547,35.271,35.3437,1074300.0],["2017-12-28",35.3219,35.3728,34.98,35.2564,1230900.0],["2017-12-29",35.271,35.5766,34.9945,35.0018,1127500.0],["2018-01-02",35.0673,35.2273,34.347,34.478,2204900.0],["2018-01-03",34.5071,34.5798,33.976,33.9905,2625100.0],["2018-01-04",34.0997,34.4052,33.9978,34.2743,2546800.0],["2018-01-05",34.3761,34.5798,34.1287,34.4052,1551700.0],["2018-01-08",34.4052,34.6817,34.347,34.6526,1589100.0],["2018-01-09",34.6379,34.8358,34.5793,34.6672,2443500.0],["2018-01-10",34.2715,34.4327,33.4066,33.5825,2996800.0],["2018-01-11",33.6631,33.8097,33.4579,33.5312,1562200.0],["2018-01-12",33.5532,33.6998,33.1721,33.3553,2164700.0],["2018-01-16",34.3594,34.5133,33.883,34.0369,3478900.0],["2018-01-17",34.3521,34.8944,34.2421,34.418,2024200.0],["2018-01-18",34.3154,34.3228,33.8684,33.8977,1563500.0],["2018-01-19",34.0223,34.7332,33.8977,34.7332,2479200.0],["2018-01-22",34.7918,35.151,34.7772,34.9238,3435800.0],["2018-01-23",34.8578,34.9971,34.5866,34.8651,1478500.0],["2018-01-24",35.0264,35.041,34.4107,34.5207,4316300.0],["2018-01-25",34.6526,34.8871,34.4327,34.7845,1516500.0],["2018-01-26",34.9311,35.0484,34.462,34.6966,1435000.0],["2018-01-29",34.5939,34.7625,34.3887,34.4107,1430400.0],["2018-01-30",34.3301,34.594,33.8977,34.0076,2431300.0],["2018-01-31",34.0589,34.3814,33.8097,34.1175,1798400.0],["2018-02-01",34.0516,34.5426,33.8024,34.2861,1868300.0],["2018-02-02",34.0589,34.0589,32.5784,32.6883,3419300.0],["2018-02-05",32.5124,33.1721,32.3952,32.4098,3458400.0],["2018-02-06",31.9554,33.238,31.8821,33.0841,3910900.0],["2018-02-07",32.9815,33.5678,32.8203,32.8349,1605100.0],["2018-02-08",32.9669,33.5092,32.8203,32.8569,2814300.0],["2018-02-09",33.1721,33.7731,32.9082,33.5165,3058100.0],["2018-02-12",33.7364,34.2275,33.6412,33.9417,3183100.0],["2018-02-13",33.7951,34.3521,33.6485,34.1908,2428200.0],["2018-02-14",33.927,34.8285,33.8977,34.418,3992700.0],["2018-02-15",34.4474,35.2536,33.8024,34.9604,3968300.0],["2018-02-16",33.6265,34.2128,33.326,33.839,7061200.0],["2018-02-20",33.8537,34.0882,33.5312,33.7731,3437800.0],["2018-02-21",33.7951,34.0076,31.3837,31.4424,7577500.0],["2018-02-22",31.5816,32.5711,31.5816,32.2193,4377000.0],["2018-02-23",32.3439,32.4758,31.8968,32.3366,2462900.0],["2018-02-26",32.3732,32.791,32.2193,32.5198,2105500.0],["2018-02-27",32.5564,32.8496,32.2046,32.2046,2832000.0],["2018-02-28",32.2999,32.3585,31.5523,31.5523,4537000.0],["2018-03-01",31.1859,31.6696,30.7754,30.988,5208000.0],["2018-03-02",30.8341,31.5303,30.7095,30.7974,5138500.0],["2018-03-05",30.6435,31.9774,30.6215,31.8968,5365000.0],["2018-03-06",31.8455,32.2046,31.7136,32.1753,3303500.0],["2018-03-07",31.7502,31.9408,31.1565,31.5743,3011400.0],["2018-03-08",31.7282,31.9994,31.611,31.6183,2163700.0],["2018-03-09",31.7722,31.9628,31.6183,31.9628,1780200.0],["2018-03-12",32.058,32.3659,31.9481,31.9481,2060700.0],["2018-03-13",32.0654,32.2852,31.7722,32.2046,1912500.0],["2018-03-14",32.5051,32.7177,32.2486,32.3952,4488000.0],["2018-03-15",32.3146,32.5784,31.6036,31.7429,3094400.0],["2018-03-16",31.7795,32.3952,31.7649,31.9408,5682900.0],["2018-03-19",31.9554,32.5931,31.8162,31.9554,3307900.0],["2018-03-20",32.0434,32.1167,31.3544,31.6036,2604000.0],["2018-03-21",31.01,31.0246,30.0425,30.9073,4268600.0],["2018-03-22",30.8267,31.567,30.6362,30.856,2950800.0],["2018-03-23",30.9953,31.6623,30.9806,30.9806,2830600.0],["2018-03-26",31.1932,31.2225,30.7388,31.1272,2513200.0],["2018-03-27",31.1346,31.5963,31.0319,31.2885,2626700.0],["2018-03-28",31.3398,32.1386,31.3324,31.8162,2748500.0],["2018-03-29",32.036,32.3146,31.7136,31.7429,2929600.0],["2018-04-02",31.7429,31.7575,30.8854,30.966,1992100.0],["2018-04-03",31.0026,31.1859,30.4456,30.988,2497100.0],["2018-04-04",30.8634,31.9994,30.8414,31.6842,2377600.0],["2018-04-05",31.7795,32.102,31.457,31.8675,2154200.0],["2018-04-06",31.9041,32.4025,31.7209,32.0507,3012200.0],["2018-04-09",32.0434,32.1167,31.3324,31.7062,2826600.0],["2018-04-10",31.7653,31.9205,31.4255,31.4698,1836800.0],["2018-04-11",31.4846,31.8688,31.0634,31.6545,1315800.0],["2018-04-12",31.7358,31.8097,31.3811,31.5289,1811000.0],["2018-04-13",31.4624,31.4845,30.6126,31.3663,2845500.0],["2018-04-16",31.3885,31.9944,31.1077,31.6323,1723500.0],["2018-04-17",31.7136,31.854,31.4033,31.4255,2086900.0],["2018-04-18",31.4846,31.492,30.8713,30.9156,3064600.0],["2018-04-19",30.7826,30.8343,30.2802,30.4944,3350100.0],["2018-04-20",30.487,30.7678,29.4009,29.822,3162300.0],["2018-04-23",29.9255,30.2875,29.8146,30.1767,2321800.0],["2018-04-24",30.3097,30.5018,30.0289,30.354,2442200.0],["2018-04-25",30.3023,31.0043,30.2137,30.6718,1955900.0],["2018-04-26",30.7974,30.9008,30.4058,30.8343,1540400.0],["2018-04-27",30.8787,31.2333,30.8491,31.0929,2085200.0],["2018-04-30",31.1668,31.2407,30.0585,30.1324,2834600.0],["2018-05-01",30.0289,30.258,29.8516,30.258,1957100.0],["2018-05-02",30.2432,30.2728,29.4674,29.5191,2770000.0],["2018-05-03",29.6742,29.9403,29.4009,29.8516,2700800.0],["2018-05-04",29.7925,30.4944,29.6743,30.3097,1519500.0],["2018-05-07",30.3614,30.4723,29.9846,30.3171,1740100.0],["2018-05-08",30.2506,30.5314,30.1545,30.5166,2092800.0],["2018-05-09",30.5757,30.7457,30.0954,30.5609,2922600.0],["2018-05-10",30.5905,30.8122,30.1989,30.4353,2121000.0],["2018-05-11",30.5388,30.886,30.0068,30.0585,4512400.0],["2018-05-14",30.0215,30.1324,29.4526,29.5856,3499800.0],["2018-05-15",29.3713,29.593,28.8615,29.1422,4745200.0],["2018-05-16",29.1866,29.5413,28.8836,29.1718,3341300.0],["2018-05-17",29.1422,29.3048,28.7211,28.9797,4619800.0],["2018-05-18",25.8098,26.1497,25.1891,25.396,30688200.0],["2018-05-21",24.9527,25.6251,24.5906,24.8123,14112300.0],["2018-05-22",24.864,25.7359,24.864,25.396,9530000.0],["2018-05-23",25.4108,25.6029,25.1226,25.3147,4696400.0],["2018-05-24",25.2335,25.7064,25.2335,25.3739,5319000.0],["2018-05-25",25.4182,26.0093,25.2852,25.566,4959700.0],["2018-05-29",25.4625,25.6177,24.901,25.3073,5434100.0],["2018-05-30",25.3295,25.7359,25.0413,25.5142,6587000.0],["2018-05-31",25.4921,25.4921,24.6202,24.8566,6217800.0],["2018-06-01",24.8936,25.0044,24.5537,24.5906,3502000.0],["2018-06-04",24.6202,24.7458,24.3985,24.6497,4255700.0],["2018-06-05",24.6645,24.7236,24.2655,24.6276,3548700.0],["2018-06-06",24.6719,24.6867,24.1842,24.5241,5490600.0],["2018-06-07",24.1621,25.2039,24.1103,24.7458,6302900.0],["2018-06-08",24.8197,25.2556,24.8123,25.1596,4487200.0],["2018-06-11",25.2556,25.9132,25.2408,25.7359,5913300.0],["2018-06-12",25.7285,26.0536,25.3073,25.9576,6457000.0],["2018-06-13",25.928,26.3123,25.7433,26.231,8137800.0],["2018-06-14",26.3049,27.0733,26.1793,26.9773,10943300.0],["2018-06-15",26.896,27.5314,26.859,27.4132,10084200.0],["2018-06-18",27.2433,27.5388,26.7778,27.0955,8349700.0],["2018-06-19",27.0733,27.4723,26.9699,27.3615,6529100.0],["2018-06-20",27.3689,27.5019,26.9773,27.4871,4989800.0],["2018-06-21",27.428,27.9748,27.3393,27.6792,5634400.0],["2018-06-22",27.7236,28.5511,27.6792,28.5216,6081400.0],["2018-06-25",29.9698,31.6841,29.9255,31.2038,28604800.0],["2018-06-26",30.7383,31.2555,30.4427,30.524,9350200.0],["2018-06-27",30.4649,30.4797,29.4304,29.4748,7389600.0],["2018-06-28",29.6447,30.3467,29.6447,30.1102,4803100.0],["2018-06-29",30.221,30.221,29.7555,29.955,5061000.0],["2018-07-02",29.955,30.2949,29.726,29.7703,5149800.0],["2018-07-03",30.7013,31.1299,30.2284,30.3171,5876700.0],["2018-07-05",30.3762,30.6792,30.0068,30.657,3669900.0],["2018-07-06",30.7013,31.1668,30.524,30.9673,4273500.0],["2018-07-09",31.0191,31.0264,30.4797,30.7013,3862200.0],["2018-07-10",30.3984,30.7087,30.3245,30.657,2483400.0],["2018-07-11",30.8122,31.4328,30.5535,31.3294,4419000.0],["2018-07-12",31.2921,31.4709,30.6663,30.8228,2456000.0],["2018-07-13",30.7259,30.8824,30.5545,30.5843,2656500.0],["2018-07-16",30.5769,30.5992,30.0852,30.2342,2541200.0],["2018-07-17",30.2491,30.8675,30.1969,30.6663,2212400.0],["2018-07-18",30.4875,30.4949,29.7797,29.9287,3216800.0],["2018-07-19",29.8765,30.6067,29.6903,30.5098,3770400.0],["2018-07-20",30.4949,30.5843,30.1597,30.1746,3011600.0],["2018-07-23",30.182,30.5322,29.8542,29.9734,2489000.0],["2018-07-24",29.8393,30.1448,29.5189,29.8542,2217600.0],["2018-07-25",29.802,30.0404,29.5636,29.9659,3126900.0],["2018-07-26",30.2044,30.8153,30.2044,30.3236,2682200.0],["2018-07-27",30.4279,30.8526,30.264,30.5024,3008300.0],["2018-07-30",30.3161,30.5992,30.2491,30.5024,2696400.0],["2018-07-31",30.6216,30.8079,30.0554,30.4726,3054200.0],["2018-08-01",31.0537,31.2847,30.5471,30.8675,7630500.0],["2018-08-02",30.8153,31.1953,30.5471,31.0761,6579500.0],["2018-08-03",31.62,32.7673,31.5976,31.8584,16931500.0],["2018-08-06",31.8509,32.2309,31.6423,31.7988,7073400.0],["2018-08-07",31.7094,31.8137,30.942,31.1208,6484600.0],["2018-08-08",31.1208,31.5827,30.8451,31.2772,5302900.0],["2018-08-09",31.2772,32.0968,30.8526,31.5008,6282500.0],["2018-08-10",30.793,31.1804,30.6216,30.8079,4290200.0],["2018-08-13",30.8079,30.9569,30.3459,30.9271,3271100.0],["2018-08-14",30.8973,31.3443,30.8526,31.1059,1942800.0],["2018-08-15",31.1059,31.6125,31.0016,31.5529,2569900.0],["2018-08-16",31.538,31.8956,31.2772,31.3145,2790800.0],["2018-08-17",30.6737,31.471,30.5843,31.3219,3481400.0],["2018-08-20",31.4188,31.7019,31.2474,31.4263,2175500.0],["2018-08-21",31.3741,31.5455,30.8526,31.1953,2000500.0],["2018-08-22",31.1282,31.1282,30.562,30.7036,2252000.0],["2018-08-23",30.3832,30.48,29.9958,30.2565,4812700.0],["2018-08-24",30.2267,30.4949,30.1597,30.3087,1863700.0],["2018-08-27",30.3608,30.562,30.1448,30.3236,2829300.0],["2018-08-28",29.7946,30.0256,29.2731,29.6754,4961700.0],["2018-08-29",29.802,29.951,29.5562,29.7946,4915200.0],["2018-08-30",28.5578,29.9063,28.4609,29.1687,7527000.0],["2018-08-31",29.1911,29.6605,28.8856,29.3923,4993000.0],["2018-09-04",29.3625,29.7201,29.3252,29.5711,3309900.0],["2018-09-05",29.4146,30.1373,29.2283,29.6977,4529500.0],["2018-09-06",29.6307,29.9659,29.6083,29.8393,2654900.0],["2018-09-07",29.9436,30.1373,29.6232,29.9659,3216300.0],["2018-09-10",29.9883,30.4949,29.9883,30.1969,2056900.0],["2018-09-11",30.2342,30.3683,29.8095,29.8169,2261700.0],["2018-09-12",29.9436,30.0852,29.4966,30.0032,3163900.0],["2018-09-13",30.1597,30.7036,29.8244,30.6439,2641800.0],["2018-09-14",30.5694,30.793,30.3534,30.7632,1972300.0],["2018-09-17",30.6514,30.6886,30.3459,30.5173,1739500.0],["2018-09-18",30.2863,30.2863,29.6083,29.8467,2350700.0],["2018-09-19",29.8393,30.0032,29.6083,29.9063,1533000.0],["2018-09-20",29.9064,30.2044,29.7201,30.0405,2256700.0],["2018-09-21",29.8318,30.1448,29.7946,29.8393,3421600.0],["2018-09-24",29.7946,30.1895,29.6009,29.6754,1929100.0],["2018-09-25",29.6381,29.7871,29.0868,29.1017,2234800.0],["2018-09-26",29.0868,29.3774,28.9303,29.0421,3007500.0],["2018-09-27",28.4609,28.6323,27.3285,27.4626,6408600.0],["2018-09-28",27.3881,27.3881,26.7399,27.2912,6553600.0],["2018-10-01",27.4328,27.7308,26.8069,27.0751,4544100.0],["2018-10-02",27.1646,27.4775,26.9857,27.3434,5969800.0],["2018-10-03",27.4477,27.701,27.1199,27.2018,2395400.0],["2018-10-04",27.5445,27.7531,27.1944,27.7084,4251000.0],["2018-10-05",27.5892,27.85,27.5222,27.7382,7038200.0],["2018-10-08",27.7382,28.7515,27.7382,28.4982,3352400.0],["2018-10-09",28.446,28.5504,27.932,27.9543,2188500.0],["2018-10-10",28.1033,28.677,27.9022,28.1033,3792300.0],["2018-10-11",28.3064,28.3891,27.7423,27.9304,3785100.0],["2018-10-12",27.8927,28.0206,27.6295,27.9003,3122700.0],["2018-10-15",27.7348,28.7049,27.7348,28.4267,2607900.0],["2018-10-16",28.374,29.1186,28.3139,28.8779,2765500.0],["2018-10-17",28.4192,28.4267,27.0505,27.3137,6488400.0],["2018-10-18",27.2987,28.0808,27.2987,27.5769,5931700.0],["2018-10-19",27.8176,28.7049,27.8176,28.5245,3443400.0],["2018-10-22",28.4568,28.8178,28.2387,28.5395,2730000.0],["2018-10-23",28.4041,28.7425,28.1409,28.5921,2710500.0],["2018-10-24",28.5621,29.2163,28.532,28.8779,3424300.0],["2018-10-25",28.7952,28.8629,28.4117,28.5395,3045600.0],["2018-10-26",28.5019,28.6373,27.4039,27.622,2712900.0],["2018-10-29",27.7649,28.72,27.7273,28.2688,3502300.0],["2018-10-30",28.4718,28.8102,28.3665,28.7576,3823200.0],["2018-10-31",28.3289,28.6222,27.6295,28.1334,2628200.0],["2018-11-01",28.2086,28.7275,28.0056,28.532,2387600.0],["2018-11-02",28.4643,28.4643,27.3663,27.7348,3554800.0],["2018-11-05",27.6972,28.4417,27.6295,28.3741,2675300.0],["2018-11-06",28.2989,28.9155,28.2989,28.8554,2056200.0],["2018-11-07",28.9531,28.9907,28.4342,28.8403,1104700.0],["2018-11-08",28.8554,28.9306,28.5997,28.7275,1576800.0],["2018-11-09",28.8554,29.6224,28.7877,29.3066,2639500.0],["2018-11-12",29.2238,29.9232,29.2238,29.457,2402000.0],["2018-11-13",29.3968,29.8631,29.1862,29.5171,1550800.0],["2018-11-14",29.5246,29.7803,29.269,29.4494,1578100.0],["2018-11-15",29.3216,29.4344,28.9982,29.4194,1878500.0],["2018-11-16",29.3366,29.5171,28.8478,29.0659,2270700.0],["2018-11-19",29.096,29.8931,28.9005,28.9155,3618100.0],["2018-11-20",29.9232,31.2694,29.5923,30.4948,6539300.0],["2018-11-21",30.4045,30.4948,29.5848,29.7202,2443500.0],["2018-11-23",29.7954,30.6,29.7277,30.4797,1369500.0],["2018-11-26",30.4797,30.4797,29.1712,29.3442,5348400.0],["2018-11-27",29.3667,29.7277,29.2464,29.7127,2306900.0],["2018-11-28",29.7051,29.8556,29.3968,29.7051,2284900.0],["2018-11-29",29.645,29.9684,29.5547,29.8029,2003500.0],["2018-11-30",29.6901,29.7202,29.111,29.4795,3616300.0],["2018-12-03",29.472,29.5021,28.8629,29.1486,2465900.0],["2018-12-04",29.2915,29.7202,28.9306,29.0208,2678200.0],["2018-12-06",29.1186,29.1787,28.2236,28.7425,1919100.0],["2018-12-07",28.6523,28.6523,28.1936,28.4041,1645100.0],["2018-12-10",28.5019,28.5019,27.7574,28.3665,1890700.0],["2018-12-11",28.4041,29.2915,28.4041,29.1938,2736300.0],["2018-12-12",29.1787,29.6074,29.081,29.2238,2219100.0],["2018-12-13",29.1186,29.7653,29.1035,29.6299,1932000.0],["2018-12-14",29.5171,29.7127,29.299,29.4494,1465500.0],["2018-12-17",29.4043,29.7728,29.0057,29.2013,2821400.0],["2018-12-18",29.2314,29.6149,28.8027,28.9456,2305000.0],["2018-12-19",29.2389,29.6525,28.923,29.0659,2701700.0],["2018-12-20",28.9005,29.0133,27.8777,28.3289,3648300.0],["2018-12-21",28.359,28.7501,26.885,26.885,7220600.0],["2018-12-24",26.8399,26.8926,24.9072,25.1328,3771000.0],["2018-12-26",25.2757,25.8021,24.2228,25.757,4509400.0],["2018-12-27",25.6743,25.6743,24.3582,25.193,3881100.0],["2018-12-28",25.2682,25.7043,25.005,25.1478,2781100.0],["2018-12-31",25.1629,25.2306,24.4785,24.8094,4052500.0],["2019-01-02",24.6365,24.7267,24.0875,24.2605,3518900.0],["2019-01-03",24.2304,24.8771,24.1326,24.5613,3312900.0],["2019-01-04",24.5312,24.8997,24.3507,24.6966,2520400.0],["2019-01-07",24.6139,25.4938,24.3883,25.3358,3543600.0],["2019-01-08",25.3359,25.6474,25.1383,25.5258,2296900.0],["2019-01-09",25.5182,26.2098,25.3966,25.9742,3916700.0],["2019-01-10",25.807,26.2858,25.6474,26.2022,3034400.0],["2019-01-11",26.2706,26.6961,26.0502,26.6277,2341200.0],["2019-01-14",26.4833,26.8177,26.3314,26.6277,2298200.0],["2019-01-15",26.5517,27.0533,26.4453,27.0001,3292900.0],["2019-01-16",26.8709,27.1749,26.7189,26.8101,3766200.0],["2019-01-17",26.8329,27.3193,26.7037,27.1901,3095600.0],["2019-01-18",27.0913,27.2129,26.8405,26.9697,2292300.0],["2019-01-22",26.8253,26.9089,26.3693,26.8937,2959700.0],["2019-01-23",26.9393,27.0533,26.4681,26.8861,2507400.0],["2019-01-24",26.4529,26.7265,26.035,26.3846,2253000.0],["2019-01-25",26.4909,26.7113,25.9818,26.0198,2548600.0],["2019-01-28",25.9666,26.3694,25.9058,26.301,2196700.0],["2019-01-29",26.2934,26.4453,26.035,26.2098,1737300.0],["2019-01-30",26.2022,26.6809,26.0502,26.5137,2202300.0],["2019-01-31",26.5365,26.9545,26.4149,26.9241,2984600.0],["2019-02-01",27.0229,27.0229,26.5137,26.6049,2334900.0],["2019-02-04",26.6125,26.8177,26.3922,26.6049,2310000.0],["2019-02-05",26.6049,26.8253,26.3314,26.5669,2563500.0],["2019-02-06",26.5973,26.7189,25.9666,25.9818,2612700.0],["2019-02-07",25.5942,26.1262,25.4195,25.9894,3213000.0],["2019-02-08",25.883,26.1414,25.883,26.0578,1660500.0],["2019-02-11",26.1034,26.3314,25.7234,25.959,2357000.0],["2019-02-12",26.0046,26.4985,25.8982,26.263,1733000.0],["2019-02-13",26.301,26.4529,26.1946,26.3389,1619100.0],["2019-02-14",26.2174,26.339,25.9894,26.1794,1900700.0],["2019-02-15",26.3921,26.6809,26.339,26.4377,2533900.0],["2019-02-19",26.4681,26.8405,26.3162,26.6049,1893200.0],["2019-02-20",26.5821,26.9773,26.4909,26.7341,2615600.0],["2019-02-21",26.7189,27.0229,26.5365,26.9317,2282600.0],["2019-02-22",25.6626,25.8602,24.5151,24.9483,7744500.0],["2019-02-25",25.0471,25.1459,24.4467,24.5151,4093000.0],["2019-02-26",24.9635,25.3435,24.8267,25.0091,6314300.0],["2019-02-27",25.8754,27.7296,25.1991,27.5168,11371400.0],["2019-02-28",27.5168,27.684,26.7721,27.3724,5971900.0],["2019-03-01",27.3572,27.7372,27.0381,27.6232,4167600.0],["2019-03-04",27.646,27.7372,26.8861,27.3572,2851200.0],["2019-03-05",27.3573,27.5092,27.1521,27.4332,2331000.0],["2019-03-06",27.4332,27.5396,27.2433,27.4636,1875300.0],["2019-03-07",27.4788,27.5776,27.1521,27.2965,1711600.0],["2019-03-08",27.342,27.3952,27.0533,27.3724,1754000.0],["2019-03-11",27.3041,27.4256,27.0153,27.2813,2141800.0],["2019-03-12",27.2965,27.3117,26.6201,26.6353,2387200.0],["2019-03-13",26.6733,27.0305,26.6201,26.8025,1879000.0],["2019-03-14",26.8785,27.2053,26.8101,27.0837,1939900.0],["2019-03-15",27.0837,27.4788,27.0457,27.3648,3569800.0],["2019-03-18",27.4028,27.8664,27.3876,27.7828,2055900.0],["2019-03-19",27.7524,27.912,27.4712,27.5852,1587600.0],["2019-03-20",27.6536,27.8968,27.57,27.6004,2046900.0],["2019-03-21",27.7524,28.8239,27.5016,28.7707,2709500.0],["2019-03-22",28.6795,29.1583,28.6567,29.0595,2796700.0],["2019-03-25",29.0291,29.1355,28.7783,29.0899,2059600.0],["2019-03-26",29.1735,29.5154,29.0443,29.2723,1791000.0],["2019-03-27",29.1583,29.2951,28.6795,28.8391,1863300.0],["2019-03-28",28.8923,29.2799,28.8239,29.1051,1194400.0],["2019-03-29",29.1279,29.2191,28.7023,28.9759,1931700.0],["2019-04-01",28.9075,28.9455,28.5123,28.7631,2194200.0],["2019-04-02",28.8087,28.9379,28.4895,28.5883,1157900.0],["2019-04-03",28.5883,28.6263,28.254,28.3072,1705200.0],["2019-04-04",28.3907,28.5351,28.3224,28.4591,1174500.0],["2019-04-05",28.5123,29.0975,28.5123,29.0747,1883800.0],["2019-04-08",29.0215,29.4774,28.9683,29.2799,2522900.0],["2019-04-09",29.2267,30.2526,29.2267,30.0094,5173300.0],["2019-04-10",30.0477,30.3391,29.833,30.0017,2936200.0],["2019-04-11",30.1014,30.5691,30.0477,30.4081,2410200.0],["2019-04-12",30.3161,30.6381,30.2624,30.5231,2268400.0],["2019-04-15",30.3161,30.8374,30.3161,30.5461,2111800.0],["2019-04-16",30.5461,30.6534,30.1934,30.2317,1557700.0],["2019-04-17",30.3544,30.4388,29.9634,30.0017,1542900.0],["2019-04-18",30.0631,30.3621,29.9787,30.2011,1573100.0],["2019-04-22",30.2241,30.3467,30.0247,30.1474,1416900.0],["2019-04-23",30.1091,30.2854,29.7334,29.8254,1627600.0],["2019-04-24",29.9327,30.2777,29.7104,29.902,1679500.0],["2019-04-25",29.8024,29.8024,29.2273,29.2733,2273900.0],["2019-04-26",29.3193,29.6414,29.2043,29.626,1568100.0],["2019-04-29",29.6184,29.695,29.3193,29.396,1574500.0],["2019-04-30",29.4113,29.6874,29.2427,29.6644,1533700.0],["2019-05-01",29.7027,29.7334,29.2197,29.3807,1622900.0],["2019-05-02",29.0817,29.1507,28.821,29.0663,1464900.0],["2019-05-03",29.074,29.3883,28.867,29.3423,1134500.0],["2019-05-06",29.281,29.4573,29.0587,29.2963,1600600.0],["2019-05-07",29.2273,29.373,28.844,29.3117,1339400.0],["2019-05-08",29.3577,29.7947,29.166,29.5877,1369300.0],["2019-05-09",29.4267,29.8944,29.3423,29.8714,1113000.0],["2019-05-10",29.7564,29.8944,29.258,29.7027,1271600.0],["2019-05-13",29.603,30.0247,29.5417,29.6874,2179200.0],["2019-05-14",29.6874,29.787,29.35,29.649,1109100.0],["2019-05-15",29.6414,29.9711,29.4343,29.8867,950600.0],["2019-05-16",29.9864,30.2394,29.7947,29.8484,1588400.0],["2019-05-17",29.7257,30.2011,29.7104,30.0017,1301000.0],["2019-05-20",30.0017,30.1014,29.6644,29.7104,2019800.0],["2019-05-21",29.8407,29.9097,29.304,29.4573,2017800.0],["2019-05-22",29.3193,29.3193,28.959,29.028,1913400.0],["2019-05-23",28.9206,29.2963,28.7903,29.2197,2151800.0],["2019-05-24",29.281,29.281,28.7596,28.775,1156900.0],["2019-05-28",28.7366,28.9513,28.0926,28.1999,3153000.0],["2019-05-29",27.9162,28.1463,27.6172,27.7706,2281000.0],["2019-05-30",27.8089,28.0696,27.4102,27.4485,1859500.0],["2019-05-31",27.3565,27.9392,27.0422,27.8396,3185100.0],["2019-06-03",27.7706,28.6906,27.7706,28.6523,3450100.0],["2019-06-04",28.6906,29.6567,28.6906,29.2197,5354500.0],["2019-06-05",30.9064,32.2022,30.5921,32.1485,8902400.0],["2019-06-06",31.9952,33.1376,31.9415,32.9766,5299500.0],["2019-06-07",33.1146,33.475,32.7159,33.0303,3613200.0],["2019-06-10",33.0303,33.0533,31.8802,32.2099,3260300.0],["2019-06-11",32.1639,32.6162,31.9875,32.6086,2300800.0],["2019-06-12",32.7236,33.0149,32.4092,32.5319,2611900.0],["2019-06-13",32.5242,32.7542,32.2942,32.6929,2331000.0],["2019-06-14",32.7696,32.7696,32.3172,32.4015,1823200.0],["2019-06-17",32.3709,32.3709,31.3511,31.7192,2905200.0],["2019-06-18",31.8342,31.9262,31.1365,31.3281,2396500.0],["2019-06-19",31.2515,31.7268,31.2055,31.6348,2163500.0],["2019-06-20",31.6502,31.7882,31.1288,31.4585,1820200.0],["2019-06-21",31.4815,31.6348,31.1288,31.1978,4017000.0],["2019-06-24",31.3511,31.5045,30.9908,31.0751,3297900.0],["2019-06-25",31.0521,31.5352,31.0521,31.4662,2922100.0],["2019-06-26",31.0521,31.3741,30.7071,31.0215,3931800.0],["2019-06-27",30.7224,30.7684,30.0861,30.4771,2590800.0],["2019-06-28",30.5768,30.8681,30.4924,30.7224,3221400.0],["2019-07-01",31.0061,31.1135,30.5001,30.7608,1865500.0],["2019-07-02",30.8758,31.1901,30.6611,31.1595,1984700.0],["2019-07-03",31.3205,32.0335,31.2898,31.9492,1625400.0],["2019-07-05",31.7958,31.9415,31.2898,31.8725,1615000.0],["2019-07-08",31.8802,31.9338,31.6578,31.8188,1275100.0],["2019-07-09",31.8725,31.9032,31.5735,31.7882,1586800.0],["2019-07-10",31.8188,31.9492,31.6808,31.7422,2645400.0],["2019-07-11",31.8814,31.8814,31.2318,31.603,1284200.0],["2019-07-12",31.6339,31.7422,31.5179,31.6416,1056600.0],["2019-07-15",31.6649,31.9123,31.4793,31.7963,1227500.0],["2019-07-16",31.835,32.0205,31.7731,31.9278,1550600.0],["2019-07-17",31.9973,32.0824,31.7654,31.9741,1022800.0],["2019-07-18",32.1133,32.2989,31.9123,32.2293,1101500.0],["2019-07-19",32.2061,32.3221,31.8813,31.9123,1388600.0],["2019-07-22",31.92,32.0205,31.6648,31.8118,1374800.0],["2019-07-23",31.9278,32.1984,31.7499,32.0669,1427200.0],["2019-07-24",31.9587,31.9587,31.2241,31.3323,1517000.0],["2019-07-25",31.1854,31.4406,30.9534,31.2396,1483200.0],["2019-07-26",31.3787,31.7576,31.0694,31.6726,1224600.0],["2019-07-29",31.719,32.0283,31.5566,31.9664,1384800.0],["2019-07-30",31.9896,32.3144,31.8349,32.2138,1749500.0],["2019-07-31",32.2061,32.2834,31.5643,31.9664,1532200.0],["2019-08-01",32.1133,32.8402,32.1133,32.5618,2265900.0],["2019-08-02",32.6701,33.0335,32.3685,32.7397,1957700.0],["2019-08-05",32.5541,32.701,31.5643,31.8659,1621700.0],["2019-08-06",31.8427,32.036,31.4638,31.9046,1421600.0],["2019-08-07",31.835,32.268,31.4019,32.1443,2088000.0],["2019-08-08",31.8659,32.5773,31.8195,32.5,1692300.0],["2019-08-09",32.5927,33.018,32.2061,32.3144,1252300.0],["2019-08-12",32.2834,32.7087,32.1829,32.5618,1372400.0],["2019-08-13",32.5232,32.9175,32.3144,32.6778,1526000.0],["2019-08-14",32.6546,32.6623,31.9973,32.0592,1626000.0],["2019-08-15",32.0669,32.7474,31.9045,32.6005,1266200.0],["2019-08-16",32.7938,33.0335,32.6237,32.9716,935800.0],["2019-08-19",32.9871,33.5361,32.8402,33.3969,2145700.0],["2019-08-20",33.5825,33.5825,33.1031,33.3119,2634000.0],["2019-08-21",33.4743,33.8377,33.1495,33.4588,4363900.0],["2019-08-22",33.4588,33.8996,33.4588,33.7758,1120300.0],["2019-08-23",33.7758,33.7913,32.7861,33.0026,1531200.0],["2019-08-26",33.1186,33.3351,32.7938,32.9871,1581500.0],["2019-08-27",32.9407,32.9871,32.2216,32.5154,1829100.0],["2019-08-28",32.4613,32.5386,32.1365,32.4536,1641800.0],["2019-08-29",32.6546,33.6521,32.3917,33.4897,4164400.0],["2019-08-30",34.7347,37.1395,34.6032,34.7965,11450600.0],["2019-09-03",34.6496,35.1832,34.1315,35.129,3118200.0],["2019-09-04",35.3378,35.7244,34.8352,34.8507,2396600.0],["2019-09-05",34.8971,34.8971,34.2321,34.5027,2129300.0],["2019-09-06",34.6264,34.9512,34.4331,34.7811,1851600.0],["2019-09-09",34.8507,34.8584,34.1083,34.4795,2620300.0],["2019-09-10",34.3558,35.5234,34.2553,35.4847,3165200.0],["2019-09-11",35.4847,36.0801,35.2914,36.0801,3144400.0],["2019-09-12",36.2657,36.6987,36.258,36.459,4153800.0],["2019-09-13",36.258,36.6137,35.5775,35.7863,4608600.0],["2019-09-16",35.6239,36.1729,35.4306,36.142,1932200.0],["2019-09-17",36.0105,36.4358,35.91,36.1033,2841700.0],["2019-09-18",36.1188,36.2966,35.6626,36.0183,2606700.0],["2019-09-19",36.026,36.1343,35.709,36.0415,1859200.0],["2019-09-20",35.9487,36.5364,35.9487,36.1575,7062000.0],["2019-09-23",36.2734,36.374,36.0801,36.0801,1421800.0],["2019-09-24",36.2271,36.2966,35.6703,35.6858,1481600.0],["2019-09-25",35.7708,36.258,35.7476,36.0028,2179800.0],["2019-09-26",36.2735,36.2966,35.8946,36.1111,1334800.0],["2019-09-27",36.1343,36.3276,35.8868,36.2425,1167400.0],["2019-09-30",36.2271,36.5518,36.1807,36.2812,1630700.0],["2019-10-01",36.343,36.4977,36.0801,36.2039,1750600.0],["2019-10-02",36.0647,36.1884,35.6626,35.6935,1937700.0],["2019-10-03",35.794,36.2967,35.5311,36.1652,1593100.0],["2019-10-04",36.2966,36.6678,36.1729,36.6059,1573000.0],["2019-10-07",36.3894,36.6369,36.1884,36.343,909700.0],["2019-10-08",36.3508,36.5132,36.0801,36.1652,1609300.0],["2019-10-09",36.2976,36.4924,36.134,36.4846,995000.0],["2019-10-10",36.2976,36.9131,36.2509,36.8664,2402300.0],["2019-10-11",36.8664,36.9832,36.4768,36.5158,1954200.0],["2019-10-14",36.5236,36.6326,36.2665,36.4846,2255400.0],["2019-10-15",36.4846,36.4846,35.6588,36.3132,1592300.0],["2019-10-16",36.3132,36.7729,36.2509,36.7495,1498300.0],["2019-10-17",37.0066,37.6922,36.8897,37.365,2886800.0],["2019-10-18",37.3182,37.5753,37.0378,37.0534,2235300.0],["2019-10-21",37.0534,37.552,37.0534,37.3105,1846600.0],["2019-10-22",37.3962,37.3962,36.9677,37.1391,2143700.0],["2019-10-23",37.1702,37.4507,36.9677,37.2403,1784300.0],["2019-10-24",37.1079,37.1936,36.4067,36.6794,1854900.0],["2019-10-25",36.7573,36.7573,36.0483,36.1964,1544600.0],["2019-10-28",36.1574,36.2821,35.8925,36.2743,1588900.0],["2019-10-29",36.4301,36.6326,36.1107,36.2197,1973700.0],["2019-10-30",36.3288,36.469,35.8613,36.0483,1098600.0],["2019-10-31",36.1107,36.4457,35.8458,36.0795,1637000.0],["2019-11-01",36.0483,36.508,35.986,36.2587,1254000.0],["2019-11-04",36.1808,36.321,35.8925,36.1029,1212700.0],["2019-11-05",36.0483,36.4612,36.0327,36.2197,1420400.0],["2019-11-06",36.2976,36.6638,36.2509,36.3054,1381100.0],["2019-11-07",36.5859,36.7183,35.9782,36.1652,2025600.0],["2019-11-08",36.134,36.1496,35.7679,36.0327,1257900.0],["2019-11-11",36.025,36.0327,35.7211,35.8925,972800.0],["2019-11-12",35.986,36.1652,35.9159,36.134,1251900.0],["2019-11-13",36.2353,36.9365,36.0483,36.9053,1740200.0],["2019-11-14",36.9754,37.0534,36.5314,36.6716,2096300.0],["2019-11-15",36.5625,36.8975,36.2587,36.8352,1349600.0],["2019-11-18",36.7417,37.4896,36.6716,37.4273,1889900.0],["2019-11-19",37.3962,37.5598,37.3027,37.5208,1112100.0],["2019-11-20",37.5753,37.7,37.326,37.6143,1208300.0],["2019-11-21",37.4195,37.552,36.4924,36.4924,2533000.0],["2019-11-22",36.508,36.6794,35.9159,36.4846,1924800.0],["2019-11-25",36.5937,36.5937,36.1185,36.4613,1392000.0],["2019-11-26",36.5469,36.7105,36.2353,36.695,2837000.0],["2019-11-27",36.8274,37.1702,36.5781,36.6638,1742000.0],["2019-11-29",36.6015,36.6249,36.1574,36.2821,1140200.0],["2019-12-02",36.2041,36.7417,35.9548,36.7261,2485500.0],["2019-12-03",36.5859,37.2793,36.4846,37.0689,4855700.0],["2019-12-04",36.9988,38.0895,36.9988,37.7623,5655700.0],["2019-12-05",37.7935,38.1207,37.0689,37.1079,4524600.0],["2019-12-06",37.2637,37.6377,37.1001,37.2014,2378200.0],["2019-12-09",37.2014,37.6455,37.1624,37.5831,2243300.0],["2019-12-10",37.4896,38.0194,37.3572,37.7,2179600.0],["2019-12-11",37.7234,37.7545,37.326,37.3806,1994300.0],["2019-12-12",37.3182,37.4896,37.0767,37.1702,1466900.0],["2019-12-13",37.0767,37.513,37.0611,37.2871,1313200.0],["2019-12-16",37.3572,37.4039,37.0767,37.365,1364800.0],["2019-12-17",37.2793,37.5286,37.1235,37.2092,1504000.0],["2019-12-18",37.513,37.6377,37.4195,37.5676,1703300.0],["2019-12-19",37.7779,37.9883,37.4429,37.5676,2323800.0],["2019-12-20",37.7156,38.3778,37.5676,38.3077,6268000.0],["2019-12-23",38.4713,38.518,38.1129,38.2609,1127900.0],["2019-12-24",38.3233,38.4869,38.1986,38.3544,420600.0],["2019-12-26",38.3622,38.4479,38.1051,38.1908,1932100.0],["2019-12-27",38.2687,38.557,38.1752,38.5336,831700.0],["2019-12-30",38.4168,38.5959,38.2376,38.37,1285400.0],["2019-12-31",38.37,38.5102,38.074,38.5025,1469300.0],["2020-01-02",38.5258,38.6115,37.6766,37.7779,1730300.0],["2020-01-03",37.7545,37.8792,37.6377,37.7312,1658300.0],["2020-01-06",37.7545,37.8246,37.365,37.7935,4328900.0],["2020-01-07",37.8013,38.0682,37.7072,37.817,1896600.0],["2020-01-08",37.8877,37.8877,37.0323,37.1578,2245600.0],["2020-01-09",37.1422,37.4168,36.7576,37.3697,2028800.0],["2020-01-10",37.3148,37.6601,37.1814,37.456,1338700.0],["2020-01-13",37.456,37.6915,37.2599,37.4482,1513900.0],["2020-01-14",37.4639,37.5031,37.2363,37.3069,2051700.0],["2020-01-15",37.2991,37.6444,37.2834,37.4953,2626700.0],["2020-01-16",37.5424,37.7464,37.4403,37.7386,1544900.0],["2020-01-17",37.7229,37.919,37.6444,37.6836,2153900.0],["2020-01-21",37.6836,38.2094,37.5816,38.1074,2364500.0],["2020-01-22",38.1074,38.3193,38.0054,38.1152,1619000.0],["2020-01-23",38.0132,38.6096,37.8249,38.4213,4269800.0],["2020-01-24",38.539,38.8058,38.0446,38.2879,2065900.0],["2020-01-27",38.0368,38.5782,38.0132,38.2722,1858400.0],["2020-01-28",38.2643,38.5939,38.2173,38.3585,1325200.0],["2020-01-29",38.3507,38.3507,37.8798,37.9347,1286100.0],["2020-01-30",37.9897,38.4841,37.8877,38.4762,1632900.0],["2020-01-31",38.3977,38.6567,37.9347,37.974,1997900.0],["2020-02-03",38.1466,38.4291,38.0289,38.3507,1137300.0],["2020-02-04",38.5311,38.6881,38.1388,38.1859,1214900.0],["2020-02-05",38.2408,38.5155,38.1702,38.4527,1482700.0],["2020-02-06",38.1545,38.2722,37.4953,37.7935,1796700.0],["2020-02-07",37.872,38.4527,37.6444,38.3585,1612400.0],["2020-02-10",38.4448,38.5076,38.076,38.2173,1039400.0],["2020-02-11",38.2251,38.4998,38.1859,38.2408,1206200.0],["2020-02-12",38.1702,38.2016,37.7072,37.8092,1007100.0],["2020-02-13",37.7464,37.9583,37.5267,37.9504,1342700.0],["2020-02-14",38.0132,38.3114,37.8798,38.1702,1329200.0],["2020-02-18",37.9347,38.4056,37.6836,37.8249,2600800.0],["2020-02-19",37.7856,37.9034,37.2677,37.5031,1840000.0],["2020-02-20",37.4482,37.5267,37.15,37.4639,1265500.0],["2020-02-21",37.456,37.8798,37.456,37.6365,983600.0],["2020-02-24",37.3069,37.8406,37.2677,37.6836,2364600.0],["2020-02-25",37.7542,37.9347,37.3462,37.5737,1793200.0],["2020-02-26",37.7699,37.7699,36.5928,36.6007,2460500.0],["2020-02-27",36.3809,36.7498,35.8552,35.863,1714700.0],["2020-02-28",35.2431,35.502,34.0188,35.4079,4508800.0],["2020-03-02",35.5805,37.6679,35.5491,37.6522,4573600.0],["2020-03-03",37.6679,38.4605,37.2206,37.5737,3573700.0],["2020-03-04",39.2374,41.4583,39.0648,41.3719,9420400.0],["2020-03-05",41.3562,42.243,40.7991,41.6701,4826300.0],["2020-03-06",40.6735,41.474,39.7083,40.6186,3443800.0],["2020-03-09",38.9942,40.8069,38.6332,39.3944,4004700.0],["2020-03-10",39.9515,40.391,38.382,40.2262,5558800.0],["2020-03-11",39.6141,39.8574,38.9157,39.6063,2936000.0],["2020-03-12",37.5424,39.8338,37.2128,37.4168,4758800.0],["2020-03-13",38.0917,38.743,35.6433,38.6724,5263400.0],["2020-03-16",36.5065,40.4459,35.8708,38.6881,5715900.0],["2020-03-17",39.465,45.1544,39.3551,42.2509,10354800.0],["2020-03-18",41.984,42.965,37.919,39.6141,5091200.0],["2020-03-19",39.4415,39.5199,36.1063,37.2756,5028600.0],["2020-03-20",36.9852,38.2172,35.4471,35.5491,3896700.0],["2020-03-23",35.3765,35.7531,32.9908,33.6893,3699300.0],["2020-03-24",34.474,35.3608,32.9987,34.1366,4339600.0],["2020-03-25",33.8462,34.3563,32.3159,32.4964,4923300.0],["2020-03-26",32.6926,34.7016,31.9393,34.2072,5066200.0],["2020-03-27",33.7363,35.5491,33.548,34.678,3227400.0],["2020-03-30",35.2744,36.7341,34.937,36.5143,3419300.0],["2020-03-31",36.5065,37.0401,35.9572,36.224,2287700.0],["2020-04-01",35.4,37.2677,35.1175,36.0827,2728900.0],["2020-04-02",35.659,37.307,35.659,37.2363,2250400.0],["2020-04-03",36.8675,39.1197,36.8675,38.8686,3582100.0],["2020-04-06",38.9863,39.0491,37.3148,37.3619,3754700.0],["2020-04-07",37.456,37.9112,36.224,36.6791,3378900.0],["2020-04-08",36.7661,37.3433,36.0624,36.4973,3087900.0],["2020-04-09",36.1099,38.5135,36.0782,37.7545,3517300.0],["2020-04-13",37.5489,38.3791,37.027,38.3475,1736000.0],["2020-04-14",39.1381,39.826,38.7823,39.5888,2747700.0],["2020-04-15",40.6562,40.6957,39.1618,39.9288,3471000.0],["2020-04-16",40.3399,41.2255,39.8814,40.4111,4353300.0],["2020-04-17",40.6167,40.7116,38.893,39.8023,3683800.0],["2020-04-20",39.9921,41.4785,39.5335,40.5613,2461100.0],["2020-04-21",40.6404,40.9567,39.2172,39.8813,1679600.0],["2020-04-22",39.8576,40.332,39.5176,40.166,1285300.0],["2020-04-23",39.7786,40.3637,39.3991,39.9604,2428000.0],["2020-04-24",40.1818,40.2372,39.4781,40.1265,2005500.0],["2020-04-27",40.0237,40.7036,39.992,40.5139,1384500.0],["2020-04-28",40.5534,40.8618,40.0632,40.3083,1673300.0],["2020-04-29",39.3279,40.332,39.0353,39.6758,2594700.0],["2020-04-30",40.2213,40.3083,39.2093,39.5176,2574100.0],["2020-05-01",39.2488,40.1186,38.8851,39.8576,1911500.0],["2020-05-04",39.9367,40.3637,39.407,40.1502,1929000.0],["2020-05-05",39.9683,40.6246,39.739,40.2293,1555700.0],["2020-05-06",40.2846,40.4823,39.9367,39.9762,1861100.0],["2020-05-07",40.2925,40.3162,39.6362,39.7232,1978600.0],["2020-05-08",40.0869,40.6088,39.8102,40.5297,1182600.0],["2020-05-11",40.6246,41.5022,40.5376,41.0832,1422400.0],["2020-05-12",41.2492,41.8738,41.1148,41.4311,1383700.0],["2020-05-13",41.3757,41.945,41.0674,41.5101,1535700.0],["2020-05-14",41.6999,42.3166,41.5813,41.8818,2064900.0],["2020-05-15",41.9055,42.6329,41.9055,42.3245,5584700.0],["2020-05-18",42.4748,42.5933,40.1976,40.2767,3283000.0],["2020-05-19",40.3637,40.4269,38.8851,39.233,2690700.0],["2020-05-20",39.1777,39.1777,37.6754,38.0865,4663200.0],["2020-05-21",38.0865,38.1103,37.0824,37.3038,4266000.0],["2020-05-22",37.3196,38.3237,37.2405,38.2289,1869200.0],["2020-05-26",38.3079,38.3079,37.1456,37.4461,2600300.0],["2020-05-27",37.1615,38.4977,37.1061,38.474,2155000.0],["2020-05-28",38.8456,39.4544,38.4898,39.1539,2077000.0],["2020-05-29",39.1618,40.3716,38.9405,40.3083,3331200.0],["2020-06-01",40.7116,41.4627,39.9446,40.8934,3166800.0],["2020-06-02",40.4823,41.1622,40.3083,41.1227,3203300.0],["2020-06-03",41.0832,41.1069,38.4661,38.6005,8727400.0],["2020-06-04",38.7823,39.573,38.2051,38.5609,3947800.0],["2020-06-05",38.1893,38.3237,37.2089,38.0944,4711200.0],["2020-06-08",37.5884,39.4544,37.4303,39.4465,3156100.0],["2020-06-09",39.5335,39.6125,38.7349,39.1618,2478000.0],["2020-06-10",39.0907,39.4465,38.6479,38.6953,2055200.0],["2020-06-11",38.2605,38.9405,37.8335,37.9284,2160900.0],["2020-06-12",38.0786,38.3079,37.114,37.2168,2401400.0],["2020-06-15",37.367,38.2684,36.9084,38.2526,2087900.0],["2020-06-16",38.2131,39.233,38.047,38.8772,2245600.0],["2020-06-17",38.8219,39.3042,38.6716,39.067,1359100.0],["2020-06-18",38.9563,39.3516,38.4028,38.7823,1303100.0],["2020-06-19",39.0037,39.4228,38.6795,38.8535,2061400.0],["2020-06-22",39.399,39.8102,39.0195,39.3832,2208400.0],["2020-06-23",39.4465,39.4623,38.7507,38.8219,2161400.0],["2020-06-24",38.7428,38.7744,38.1419,38.6321,1585900.0],["2020-06-25",38.6479,39.399,38.6479,39.2172,1876500.0],["2020-06-26",39.2488,39.3991,38.0786,38.2684,2212900.0],["2020-06-29",38.4819,39.3674,38.1498,38.9405,1491100.0],["2020-06-30",39.1144,39.3121,38.8693,39.2409,1413900.0],["2020-07-01",39.1777,39.4149,38.8772,38.9879,1434100.0],["2020-07-02",39.1065,39.4307,38.8219,38.9958,1685500.0],["2020-07-06",39.1144,39.4228,38.7586,38.9879,1939800.0],["2020-07-07",38.8772,39.4149,38.7428,39.32,1646700.0],["2020-07-08",39.2172,39.2488,38.8851,39.1618,1214400.0],["2020-07-09",39.0116,39.4228,38.9484,39.067,1180300.0],["2020-07-10",39.1381,40.1265,39.1381,39.7548,2111400.0],["2020-07-13",39.7865,39.9051,39.3042,39.3991,1818500.0],["2020-07-14",39.4229,40.2112,39.4229,40.0599,2213400.0],["2020-07-15",40.2192,40.3705,39.0805,39.1841,1625100.0],["2020-07-16",39.1522,39.6857,39.1522,39.4548,2113400.0],["2020-07-17",39.6538,39.7812,39.407,39.4946,2455200.0],["2020-07-20",39.415,39.4866,38.9133,39.192,1488900.0],["2020-07-21",39.1363,39.7733,39.1363,39.2955,2452100.0],["2020-07-22",39.3672,39.3672,38.4515,39.2876,1411400.0],["2020-07-23",39.2159,39.7335,39.0965,39.5185,1853000.0],["2020-07-24",39.614,39.9962,39.1841,39.3353,1076500.0],["2020-07-27",39.1841,39.4628,39.0646,39.407,1439700.0],["2020-07-28",39.4229,40.3227,39.4229,39.9962,2220500.0],["2020-07-29",40.2909,40.4342,39.7972,39.9724,1770200.0],["2020-07-30",39.9325,39.9724,39.0965,39.2637,1376600.0],["2020-07-31",39.2557,39.7096,38.985,39.4707,1615500.0],["2020-08-03",39.5583,39.9803,39.3672,39.5822,2127500.0],["2020-08-04",39.5424,40.2431,39.5026,40.1714,2151300.0],["2020-08-05",40.044,40.1794,39.3433,39.6061,1835800.0],["2020-08-06",39.614,39.8131,39.2637,39.7175,1249900.0],["2020-08-07",39.7335,39.8848,39.2239,39.7892,1242400.0],["2020-08-10",39.9564,40.1794,39.6459,40.1316,1104200.0],["2020-08-11",40.0838,40.259,39.5583,39.63,1535900.0],["2020-08-12",39.8131,40.8244,39.7574,40.5775,1345800.0],["2020-08-13",40.6014,40.9119,40.2351,40.7527,864700.0],["2020-08-14",40.8403,41.3658,40.6412,41.111,1246900.0],["2020-08-17",41.1269,41.8436,40.9358,41.6286,1550700.0],["2020-08-18",41.6127,42.0586,41.2862,41.756,1487800.0],["2020-08-19",41.7799,42.0028,41.5888,41.7082,1033600.0],["2020-08-20",41.5171,42.0745,41.4375,41.7241,1490700.0],["2020-08-21",41.8356,41.955,41.4375,41.8356,2132500.0],["2020-08-24",42.0028,42.2815,41.5251,41.955,1510600.0],["2020-08-25",42.2019,42.3452,41.8356,42.2258,1359600.0],["2020-08-26",42.1223,42.6,41.7162,42.5841,1375400.0],["2020-08-27",42.608,43.0619,42.4089,42.4328,1432100.0],["2020-08-28",42.4328,42.4328,41.3499,41.5171,1827300.0],["2020-08-31",41.6843,41.971,41.4215,41.8913,2018800.0],["2020-09-01",42.0506,42.1063,40.7606,40.9279,3060900.0],["2020-09-02",41.1667,42.0586,40.8881,41.7639,2801200.0],["2020-09-03",39.6061,41.7002,38.0613,38.6426,6513600.0],["2020-09-04",38.9452,39.0407,37.1934,37.8862,3866100.0],["2020-09-08",37.6871,37.8145,35.4575,36.007,6034500.0],["2020-09-09",36.4847,37.0103,36.1742,36.3016,3064400.0],["2020-09-10",36.3095,36.7554,35.9194,36.0866,3364000.0],["2020-09-11",36.0707,36.3892,35.8079,36.2299,3329900.0],["2020-09-14",36.3812,36.9705,36.1185,36.4847,2785200.0],["2020-09-15",36.5405,36.6121,36.0786,36.2459,3923100.0],["2020-09-16",36.3334,36.644,35.9194,36.0388,2494400.0],["2020-09-17",36.0149,36.4051,35.7442,36.3016,2852100.0],["2020-09-18",36.2299,36.859,36.0468,36.1821,7982900.0],["2020-09-21",36.0707,37.4641,36.0547,36.6838,3348900.0],["2020-09-22",36.7714,36.9386,36.1423,36.3573,3599000.0],["2020-09-23",36.5166,36.7714,35.9751,35.9751,2353800.0],["2020-09-24",35.8955,37.3527,35.792,37.273,3078900.0],["2020-09-25",37.2093,38.1887,37.0501,37.8702,2416900.0],["2020-09-28",38.133,38.5152,37.7826,38.2047,2128900.0],["2020-09-29",38.3161,38.3719,37.9976,38.2365,1693400.0],["2020-09-30",38.3878,38.8019,38.1171,38.5152,2394200.0],["2020-10-01",38.4674,38.9292,37.4164,38.6346,2396100.0],["2020-10-02",38.3719,39.0407,38.1171,38.8655,1298100.0],["2020-10-05",39.0168,39.3194,38.563,39.0009,3132700.0],["2020-10-06",38.9293,39.1363,38.6028,38.6824,1929200.0],["2020-10-07",38.6824,38.9711,38.3456,38.6985,2727800.0],["2020-10-08",38.7305,39.0594,38.3856,38.8348,1697000.0],["2020-10-09",38.7787,39.1235,38.5621,38.8749,1467800.0],["2020-10-12",39.0594,39.4925,38.8749,39.3962,1981800.0],["2020-10-13",39.5005,39.9817,39.4203,39.7892,1246400.0],["2020-10-14",39.693,40.0058,39.4203,39.6689,956800.0],["2020-10-15",39.3882,39.6047,39.1476,39.4283,1168700.0],["2020-10-16",39.6208,39.8935,39.2358,39.2519,1430200.0],["2020-10-19",39.1476,39.693,38.8829,39.0032,1729200.0],["2020-10-20",39.2278,39.292,38.1771,38.2333,2185100.0],["2020-10-21",38.0007,38.5621,37.9766,38.2974,1665000.0],["2020-10-22",38.2493,38.5461,38.0247,38.4257,1486200.0],["2020-10-23",38.6744,39.1717,38.4819,38.9391,1474700.0],["2020-10-26",38.8749,38.9471,38.2734,38.7305,2015400.0],["2020-10-27",38.6904,39.2839,38.4739,38.6904,1677400.0],["2020-10-28",38.4177,38.6904,37.7119,37.752,1913500.0],["2020-10-29",37.7761,38.0167,37.2628,37.5114,1994000.0],["2020-10-30",37.4874,37.8643,37.1746,37.4312,1458400.0],["2020-11-02",37.7681,38.2734,37.744,38.2413,2348800.0],["2020-11-03",38.4017,39.0594,38.1932,38.4097,1090000.0],["2020-11-04",38.6343,38.9631,38.137,38.2493,1149500.0],["2020-11-05",38.6183,38.8107,38.2573,38.5461,1394900.0],["2020-11-06",38.5541,39.0834,38.2734,38.4899,1104700.0],["2020-11-09",38.2092,38.5621,36.9741,36.9901,3747200.0],["2020-11-10",36.9901,37.9285,36.5009,37.9285,2253200.0],["2020-11-11",38.113,38.7867,38.0969,38.7305,1882900.0],["2020-11-12",38.8268,38.9551,38.3456,38.923,1177300.0],["2020-11-13",39.0273,39.5566,38.8508,39.4524,1507700.0],["2020-11-16",39.2759,40.078,39.1556,40.0218,2668100.0],["2020-11-17",39.709,40.0138,39.3962,39.6048,1841500.0],["2020-11-18",39.693,40.0619,39.308,39.3321,2543400.0],["2020-11-19",39.1957,39.5807,38.9391,39.5566,966000.0],["2020-11-20",39.6368,39.9175,39.0754,39.2839,1423500.0],["2020-11-23",39.1957,39.6449,39.0754,39.3882,1702200.0],["2020-11-24",39.5887,39.7571,39.3481,39.5967,1703900.0],["2020-11-25",39.8454,39.9817,39.1717,39.2358,1466800.0],["2020-11-27",39.4524,39.6288,39.0594,39.2839,434100.0],["2020-11-30",39.316,40.1421,39.1315,40.1181,2449500.0],["2020-12-01",40.086,40.3667,39.8614,40.3025,1910200.0],["2020-12-02",40.3426,40.7196,38.8669,39.3561,2324100.0],["2020-12-03",39.308,39.6288,38.907,39.0914,1793100.0],["2020-12-04",38.9952,39.1957,38.8669,38.899,1635300.0],["2020-12-07",39.0193,39.1396,38.6022,38.7466,2670400.0],["2020-12-08",38.8107,38.931,38.1691,38.7065,2952200.0],["2020-12-09",38.4017,38.6263,37.3911,37.9205,5747100.0],["2020-12-10",37.8643,38.1611,37.5997,37.9445,2810300.0],["2020-12-11",37.8483,38.0969,37.7039,37.8643,2138800.0],["2020-12-14",37.9606,38.3295,37.3911,37.4633,2238900.0],["2020-12-15",37.5515,37.6959,37.2468,37.5515,1665800.0],["2020-12-16",37.5435,37.9927,37.5435,37.7841,1774100.0],["2020-12-17",37.9846,38.4097,37.7601,38.3215,1777900.0],["2020-12-18",38.3135,38.4578,37.9927,38.1531,4015300.0],["2020-12-21",38.0809,38.8107,37.6558,38.7546,3087900.0],["2020-12-22",38.8027,38.915,38.129,38.3055,2198300.0],["2020-12-23",38.4979,38.7706,38.3456,38.5862,957000.0],["2020-12-24",38.4979,39.0273,38.4979,38.9391,673900.0],["2020-12-28",38.9391,39.1235,38.5541,38.8428,993400.0],["2020-12-29",38.8669,39.1636,38.7626,38.8348,1135600.0],["2020-12-30",38.7947,38.9631,38.3857,38.514,1106100.0],["2020-12-31",38.4979,38.8188,38.2894,38.7787,869300.0],["2021-01-04",38.6584,39.0353,38.3857,38.923,2134000.0],["2021-01-05",38.6022,39.2839,38.6022,39.2198,2479500.0],["2021-01-06",39.2037,39.5245,38.1049,38.4257,3058800.0],["2021-01-07",38.3934,38.741,38.0863,38.1671,2339800.0],["2021-01-08",38.2399,38.3045,37.472,37.8761,3143400.0],["2021-01-11",37.8761,38.0459,37.0517,37.2052,1990500.0],["2021-01-12",37.181,37.2861,36.4374,36.7688,3208900.0],["2021-01-13",36.7607,36.987,36.2515,36.7203,3058400.0],["2021-01-14",36.9466,37.3265,36.4697,37.0759,2588100.0],["2021-01-15",36.9547,37.569,36.8011,37.5205,3477100.0],["2021-01-19",37.6579,37.8115,37.3588,37.4881,2570600.0],["2021-01-20",37.375,37.4235,36.8415,37.2133,2519800.0],["2021-01-21",37.1568,37.6902,37.1163,37.6821,1808500.0],["2021-01-22",37.7064,37.86,37.084,37.6498,1770600.0],["2021-01-25",37.6498,39.5816,37.5205,38.7976,4226700.0],["2021-01-26",38.7248,40.4465,38.5066,40.3737,3477800.0],["2021-01-27",40.5111,43.4614,40.3899,42.6046,5732300.0],["2021-01-28",42.0307,43.2431,38.8218,39.4038,6513500.0],["2021-01-29",39.4765,40.495,38.547,38.8865,4264500.0],["2021-02-01",38.8299,39.0481,38.3369,38.8218,2367400.0],["2021-02-02",38.8541,38.8541,38.062,38.1994,2439500.0],["2021-02-03",38.1105,38.2156,37.3911,38.0863,1567000.0],["2021-02-04",38.0539,38.3126,37.7145,37.9327,2046500.0],["2021-02-05",37.9731,38.5874,37.7549,38.3934,1290100.0],["2021-02-08",38.4662,38.5632,37.6983,38.0863,1957000.0],["2021-02-09",38.2398,38.256,37.6094,37.9893,1480100.0],["2021-02-10",38.2237,38.7248,38.0701,38.4338,1706400.0],["2021-02-11",38.4338,38.4419,37.8357,37.965,1299800.0],["2021-02-12",37.965,37.9893,37.4558,37.7872,1694900.0],["2021-02-16",37.7468,37.8923,37.2214,37.2699,1982000.0],["2021-02-17",37.3346,37.6175,37.1083,37.4881,1953100.0],["2021-02-18",37.4882,38.5955,37.2942,38.1024,1992700.0],["2021-02-19",38.0782,38.1186,37.3911,37.4396,1774600.0],["2021-02-22",37.4881,37.6902,36.7688,37.2861,2342600.0],["2021-02-23",37.4881,37.9004,37.2214,37.4477,1747800.0],["2021-02-24",37.4154,37.6094,37.1487,37.375,1320400.0],["2021-02-25",37.2618,37.9327,36.8092,36.8981,1946500.0],["2021-02-26",36.9708,37.2942,36.6394,36.7607,2432800.0],["2021-03-01",36.7688,37.3346,36.6152,36.793,1637300.0],["2021-03-02",36.8092,37.084,36.4455,36.8739,1983700.0],["2021-03-03",36.7769,37.1406,36.4859,37.0274,2009100.0],["2021-03-04",37.2214,37.4639,36.8415,37.0193,1708000.0],["2021-03-05",37.1244,37.8115,36.9547,37.6579,2149500.0],["2021-03-08",37.8276,38.7491,37.5286,38.1913,3157500.0],["2021-03-09",38.0782,38.4096,37.8761,37.9327,2127900.0],["2021-03-10",36.7849,39.331,36.2919,38.7006,6788100.0],["2021-03-11",38.5551,38.8865,37.868,38.3449,2222300.0],["2021-03-12",38.5874,38.7895,38.3853,38.7652,2259600.0],["2021-03-15",38.9592,39.1613,38.3288,38.4743,1770300.0],["2021-03-16",38.547,39.6543,38.5066,39.525,2174200.0],["2021-03-17",39.6059,39.7594,38.8703,39.5735,2803900.0],["2021-03-18",39.3634,40.1797,39.3634,40.0262,1923200.0],["2021-03-19",40.1231,40.4707,39.9211,40.2444,3443800.0],["2021-03-22",40.0908,41.2467,39.9211,41.2386,1921300.0],["2021-03-23",41.4164,41.4892,40.8021,40.9234,1670900.0],["2021-03-24",40.3656,40.3656,39.331,39.4199,2535800.0],["2021-03-25",39.6867,40.1636,39.2744,39.9049,1740700.0],["2021-03-26",40.0019,41.1739,39.6786,41.1173,3137600.0],["2021-03-29",41.182,42.2166,41.1739,41.9984,2918500.0],["2021-03-30",41.9984,42.1762,41.4083,41.5296,2733000.0],["2021-03-31",41.3437,41.5619,40.5111,40.6324,2415400.0],["2021-04-01",40.5435,40.7698,39.6301,40.3899,2994700.0],["2021-04-05",40.495,41.2305,40.2282,40.4869,2688500.0],["2021-04-06",40.4788,40.8021,40.0827,40.4869,2575000.0],["2021-04-07",40.5113,40.666,39.8517,40.0797,2376600.0],["2021-04-08",39.9494,40.1367,39.526,39.697,2176400.0],["2021-04-09",39.6156,39.8273,38.7687,39.1433,1661600.0],["2021-04-12",39.241,39.8192,39.1677,39.7622,1732400.0],["2021-04-13",39.8192,40.0716,39.5016,39.7866,2345100.0],["2021-04-14",39.7784,39.8436,39.1677,39.4446,1477000.0],["2021-04-15",39.4771,40.0309,39.4771,39.8029,1688700.0],["2021-04-16",39.9739,40.4462,39.7622,40.2263,1479000.0],["2021-04-19",40.0797,40.5683,40.0227,40.438,1361900.0],["2021-04-20",40.4543,41.1383,40.3729,40.8289,2185800.0],["2021-04-21",41.0976,41.3908,40.9103,41.1627,1337700.0],["2021-04-22",41.008,41.008,40.3322,40.3322,1707300.0],["2021-04-23",40.1123,40.2914,39.526,39.7133,1938500.0],["2021-04-26",39.754,39.7947,38.9234,39.0211,3295200.0],["2021-04-27",38.9641,39.1596,38.6303,39.1026,2488200.0],["2021-04-28",39.241,39.4446,38.6384,38.7361,1971200.0],["2021-04-29",38.7198,39.2329,38.7036,39.1026,1581700.0],["2021-04-30",39.2084,39.2084,38.7768,38.8827,1893600.0],["2021-05-03",38.899,39.6237,38.7768,39.412,1786800.0],["2021-05-04",39.4853,39.5993,39.0456,39.2899,1535200.0],["2021-05-05",39.2084,39.8843,39.0049,39.7784,2311300.0],["2021-05-06",40.1123,40.6823,40.0146,40.5683,2397200.0],["2021-05-07",40.5032,40.5439,39.8029,40.3484,2070200.0],["2021-05-10",40.2752,41.1383,40.2752,40.837,1769600.0],["2021-05-11",41.0324,41.1057,40.4624,40.7393,2103000.0],["2021-05-12",40.7637,40.7637,40.039,40.0634,2162500.0],["2021-05-13",39.8924,40.6986,39.7296,40.3566,1904300.0],["2021-05-14",40.438,40.78,40.1123,40.1204,1160900.0],["2021-05-17",40.0227,40.495,39.697,40.1937,2350500.0],["2021-05-18",40.0879,40.3077,39.6889,39.7459,2326500.0],["2021-05-19",39.8191,39.8843,39.1351,39.355,2103900.0],["2021-05-20",39.3469,40.1774,39.2247,39.7866,2955600.0],["2021-05-21",39.8762,40.3973,39.7133,39.7947,2653900.0],["2021-05-24",39.412,39.8273,39.3876,39.6074,1366800.0],["2021-05-25",39.6156,39.6156,38.9234,39.4201,1772000.0],["2021-05-26",39.3306,39.5667,39.2736,39.3794,1388000.0],["2021-05-27",39.4364,39.6563,38.9316,38.9397,2532400.0],["2021-05-28",39.0293,39.7296,38.9967,39.6319,2086600.0],["2021-06-01",39.754,39.9902,39.5912,39.7947,1432800.0],["2021-06-02",39.925,40.438,39.5423,40.438,1760300.0],["2021-06-03",40.4299,40.7149,39.754,40.2426,1964100.0],["2021-06-04",40.21,40.5194,39.982,40.4543,1315600.0],["2021-06-07",40.4136,40.5276,39.982,40.2752,1342400.0],["2021-06-08",40.3729,40.4299,39.7214,39.9983,2601200.0],["2021-06-09",36.6027,38.3371,36.4317,37.3925,12374500.0],["2021-06-10",37.2623,37.816,36.9691,37.2297,4541800.0],["2021-06-11",37.2948,37.5798,37.189,37.5473,3357100.0],["2021-06-14",37.4577,37.4821,36.9773,37.3111,2739200.0],["2021-06-15",37.417,37.4821,36.79,36.9447,3172000.0],["2021-06-16",37.075,37.1401,36.8063,37.0668,3054500.0],["2021-06-17",37.1483,37.4251,36.7737,37.2053,3803700.0],["2021-06-18",37.075,37.1401,36.7737,36.8632,4264200.0],["2021-06-21",36.9284,37.1808,36.7818,37.0912,2224300.0],["2021-06-22",37.1727,37.4658,36.9284,37.1238,2237200.0],["2021-06-23",37.0098,37.1238,36.8063,36.8225,1868600.0],["2021-06-24",36.7655,37.075,36.4561,36.8063,2983000.0],["2021-06-25",36.8144,37.3518,36.7248,37.2623,3952700.0],["2021-06-28",37.2623,37.4333,37.1483,37.3437,1580500.0],["2021-06-29",37.3681,37.4903,37.1401,37.1564,1380500.0],["2021-06-30",37.1971,37.3844,36.961,37.1238,2904100.0],["2021-07-01",37.0587,37.4251,37.018,37.2297,1683700.0],["2021-07-02",37.3437,37.4333,37.0913,37.1808,1832400.0],["2021-07-06",37.1401,37.1808,36.8632,37.0831,1738300.0],["2021-07-07",36.9773,37.6206,36.9773,37.5228,4122700.0],["2021-07-08",37.4984,38.0114,37.189,37.3437,3408500.0],["2021-07-09",37.3355,37.5147,37.0668,37.1645,2078700.0],["2021-07-12",37.0587,37.2215,36.9447,37.0912,2465500.0],["2021-07-13",37.0256,37.239,36.5576,36.7054,3267700.0],["2021-07-14",36.6561,36.6726,35.9747,36.4263,2971300.0],["2021-07-15",36.3195,37.042,36.3195,36.9927,2156700.0],["2021-07-16",37.0913,37.4279,37.0502,37.3786,2197100.0],["2021-07-19",37.395,37.9204,37.0256,37.6906,2804100.0],["2021-07-20",37.8548,38.1667,37.1159,37.1733,2971000.0],["2021-07-21",37.1569,37.2801,36.5658,36.6069,2843300.0],["2021-07-22",36.4673,36.5494,36.1061,36.3442,3165600.0],["2021-07-23",36.4263,36.689,36.221,36.5905,1828500.0],["2021-07-26",36.689,36.7793,36.4591,36.5412,1612300.0],["2021-07-27",36.73,37.0174,36.5166,36.689,2274900.0],["2021-07-28",36.5823,36.7136,35.9747,36.2046,2038200.0],["2021-07-29",36.2046,36.4509,36.0486,36.0733,1610700.0],["2021-07-30",36.1143,36.377,35.8844,35.8927,3388000.0],["2021-08-02",35.8926,35.9173,35.515,35.556,3087000.0],["2021-08-03",35.4575,35.9337,35.3098,35.5889,2011700.0],["2021-08-04",35.4822,35.5396,34.7761,34.85,2545600.0],["2021-08-05",34.8911,34.9485,34.6284,34.6694,1817300.0],["2021-08-06",34.6448,34.965,34.5709,34.7269,2600300.0],["2021-08-09",34.8254,34.9814,34.6858,34.965,1781500.0],["2021-08-10",34.8582,34.9978,34.7187,34.8993,2165000.0],["2021-08-11",34.9814,35.4165,34.8336,35.162,2074400.0],["2021-08-12",35.1784,35.318,34.8911,34.965,1684900.0],["2021-08-13",35.1209,35.4986,35.0717,35.4493,1417900.0],["2021-08-16",35.5396,36.1554,35.4657,35.6628,2461200.0],["2021-08-17",35.7038,36.2867,35.7038,36.0404,4285700.0],["2021-08-18",35.9912,36.0322,35.0963,35.1209,2054400.0],["2021-08-19",35.1702,35.6464,35.1702,35.4657,2308000.0],["2021-08-20",35.5314,35.9501,35.2769,35.5314,4783100.0],["2021-08-23",35.5068,35.5068,34.8746,34.9075,3213100.0],["2021-08-24",34.9814,34.9896,34.4231,34.497,3436800.0],["2021-08-25",33.8895,34.2343,33.635,33.7499,4862500.0],["2021-08-26",33.4954,33.7089,33.0931,33.1917,4937900.0],["2021-08-27",33.0439,34.0865,32.8797,33.988,3940200.0],["2021-08-30",33.8484,34.0619,33.5775,33.6268,2647400.0],["2021-08-31",33.5857,34.3656,33.323,34.2589,5239600.0],["2021-09-01",35.0306,35.6299,34.5134,34.965,4993600.0],["2021-09-02",34.8254,35.4986,34.7515,35.1456,4880300.0],["2021-09-03",35.1784,35.6628,35.0799,35.3426,2893400.0],["2021-09-07",35.3344,35.6135,35.0142,35.203,3510800.0],["2021-09-08",35.3919,35.9337,35.1538,35.318,3398900.0],["2021-09-09",35.3426,35.4411,35.0306,35.1374,2576200.0],["2021-09-10",35.2769,35.515,34.85,35.4247,2283700.0],["2021-09-13",35.5807,36.3688,35.5643,35.983,3261900.0],["2021-09-14",35.9829,36.1061,35.359,35.5971,2845500.0],["2021-09-15",35.712,36.2374,35.5971,36.1225,3120400.0],["2021-09-16",36.1718,36.3524,35.515,35.7284,3001600.0],["2021-09-17",35.6299,35.8762,35.3672,35.4575,9252200.0],["2021-09-20",35.0717,35.3837,34.7679,34.9732,3753900.0],["2021-09-21",34.9732,35.1866,34.497,34.6612,1985400.0],["2021-09-22",34.9403,34.965,34.2835,34.7761,2552500.0],["2021-09-23",34.7761,35.0471,34.6776,34.7105,1467700.0],["2021-09-24",34.7761,35.0799,34.7022,34.8336,1229800.0],["2021-09-27",34.9075,35.2359,34.5955,34.694,2058100.0],["2021-09-28",34.7761,34.9321,34.3,34.5298,2067400.0],["2021-09-29",34.5216,35.3016,34.4888,35.1784,1914200.0],["2021-09-30",35.1948,35.2769,34.3164,34.3246,2791100.0],["2021-10-01",34.3656,34.4149,33.9634,34.0947,2116800.0],["2021-10-04",34.0373,34.6366,34.0373,34.5709,2477600.0],["2021-10-05",34.4067,35.0635,34.3574,34.9403,3839100.0],["2021-10-06",34.9983,35.2136,34.5428,35.1971,1997300.0],["2021-10-07",35.1971,35.3875,34.8161,34.9486,2477000.0],["2021-10-08",34.9238,35.255,34.8575,34.9569,1578200.0],["2021-10-11",35.0066,35.1971,34.6339,34.6753,1525900.0],["2021-10-12",34.7167,34.9155,34.4434,34.5842,2252500.0],["2021-10-13",34.5676,34.6256,34.0376,34.3772,2046300.0],["2021-10-14",34.3855,34.5345,34.1701,34.3606,1940600.0],["2021-10-15",34.3772,34.518,33.8886,34.0873,2022900.0],["2021-10-18",34.0045,34.2033,33.5987,33.8389,2183300.0],["2021-10-19",33.872,33.9382,33.3916,33.8057,1956200.0],["2021-10-20",33.8554,34.3937,33.7478,34.1867,1728200.0],["2021-10-21",34.2529,34.2529,33.4662,33.6484,2246300.0],["2021-10-22",33.6484,33.872,33.549,33.7064,2424900.0],["2021-10-25",33.7064,33.7064,33.1598,33.2923,3000200.0],["2021-10-26",33.2177,33.8306,33.1763,33.7643,2359700.0],["2021-10-27",34.0045,34.0293,32.9776,33.0521,2946600.0],["2021-10-28",33.019,33.3088,32.9279,33.284,2496400.0],["2021-10-29",33.2591,33.5159,33.0852,33.0852,1905900.0],["2021-11-01",33.0604,33.4827,33.0521,33.4662,2086300.0],["2021-11-02",33.4662,33.5407,33.0438,33.4413,1737500.0],["2021-11-03",33.4413,34.4683,33.4331,34.4269,2731900.0],["2021-11-04",34.4103,34.6422,33.8057,33.9217,2058800.0],["2021-11-05",34.0211,34.1784,33.6732,33.7312,1854500.0],["2021-11-08",33.6898,33.8554,33.4827,33.7975,1370600.0],["2021-11-09",33.9382,34.3772,33.8389,34.1867,1786000.0],["2021-11-10",34.2364,34.5097,33.9631,34.2944,1497000.0],["2021-11-11",34.1701,34.2115,33.8803,33.8968,1613800.0],["2021-11-12",34.0376,34.5014,33.9548,34.4103,1786500.0],["2021-11-15",34.5345,34.6753,34.1287,34.5594,1818700.0],["2021-11-16",34.6587,34.8658,34.2529,34.2695,1338400.0],["2021-11-17",34.2198,34.4931,34.1039,34.4434,1293400.0],["2021-11-18",34.3109,34.3109,33.5904,33.9465,1772900.0],["2021-11-19",34.0873,34.2695,33.5407,33.607,1911200.0],["2021-11-22",33.4579,34.2198,33.2177,34.0045,1665800.0],["2021-11-23",34.1122,34.5511,33.9465,34.3772,2185700.0],["2021-11-24",34.4351,34.5428,34.0045,34.2447,1459900.0],["2021-11-26",34.1453,34.7581,34.1453,34.3855,1342100.0],["2021-11-29",34.3937,34.5676,34.0956,34.1204,1690300.0],["2021-11-30",33.9962,34.195,33.342,33.3999,4697000.0],["2021-12-01",33.4248,33.872,33.0024,33.0521,2437400.0],["2021-12-02",33.1846,33.7229,33.1846,33.5573,2268300.0],["2021-12-03",33.6898,34.3854,33.6235,34.0625,2222600.0],["2021-12-06",34.3026,34.7581,34.1204,34.2033,2705900.0],["2021-12-07",34.1121,34.5759,33.7726,34.0542,3807500.0],["2021-12-08",34.0625,35.8596,34.0625,34.6422,4397700.0],["2021-12-09",34.5428,34.932,33.9465,34.932,3706000.0],["2021-12-10",35.1556,35.8265,35.0811,35.7354,2738500.0],["2021-12-13",35.9341,36.4559,35.636,36.1577,3331800.0],["2021-12-14",36.1991,36.5221,35.5946,35.6691,4116200.0],["2021-12-15",35.7271,36.3482,35.6857,36.0169,3207100.0],["2021-12-16",36.0418,36.6878,35.8927,36.5884,3059500.0],["2021-12-17",36.547,36.8865,35.5283,35.7105,6867000.0],["2021-12-20",35.4455,36.0004,35.3627,35.7933,3206000.0],["2021-12-21",35.5946,35.7602,34.8989,35.0314,2556900.0],["2021-12-22",34.9652,35.1971,34.6588,34.7581,2414300.0],["2021-12-23",34.8078,34.9817,34.6422,34.7498,1890500.0],["2021-12-27",34.7167,34.932,34.5842,34.932,1934300.0],["2021-12-28",34.8989,35.9341,34.8906,35.9093,2623400.0],["2021-12-29",35.9838,36.0418,35.52,35.7933,1530100.0],["2021-12-30",35.9176,35.9755,35.636,35.7354,1336400.0],["2021-12-31",35.8265,36.0666,35.7105,35.9921,1083900.0],["2022-01-03",35.9507,36.2985,35.6194,36.224,2815000.0],["2022-01-04",36.2985,36.9528,36.2737,36.5387,2727500.0],["2022-01-05",36.7475,37.3237,36.7141,36.9813,3807700.0],["2022-01-06",37.0815,38.042,36.8644,37.6077,5655500.0],["2022-01-07",37.7163,38.6934,37.5659,38.2925,3677100.0],["2022-01-10",38.4345,38.7435,38.2257,38.2842,3842900.0],["2022-01-11",38.3593,38.4679,37.0398,37.6411,2756500.0],["2022-01-12",37.4824,37.8666,37.3488,37.758,1895500.0],["2022-01-13",37.8081,38.5097,37.7246,38.3176,2249500.0],["2022-01-14",38.2925,38.7769,38.0253,38.7352,1814700.0],["2022-01-18",38.6266,38.7769,38.1172,38.66,2993000.0],["2022-01-19",38.6016,39.0609,38.3427,38.4512,3406600.0],["2022-01-20",38.3844,38.4512,37.4156,37.4407,5925300.0],["2022-01-21",37.5743,38.0336,37.4908,37.8332,2199300.0],["2022-01-24",37.9501,38.4512,37.1901,37.8499,2421600.0],["2022-01-25",37.6912,37.7831,37.0064,37.0732,2721400.0],["2022-01-26",36.8811,37.2402,36.1294,36.3549,4375500.0],["2022-01-27",36.5637,37.307,36.5637,36.9229,1758300.0],["2022-01-28",36.7725,37.0064,36.4886,36.9312,2465400.0],["2022-01-31",36.7809,37.0398,36.5303,36.8477,4713900.0],["2022-02-01",36.8143,37.0481,36.3215,36.8728,2444800.0],["2022-02-02",36.7892,37.424,36.7391,37.1985,2105800.0],["2022-02-03",37.2068,37.5576,36.9897,37.2486,1681200.0],["2022-02-04",37.1233,37.1233,35.8622,35.9875,3403100.0],["2022-02-07",36.0793,36.5387,35.787,36.3633,1871600.0],["2022-02-08",36.5387,36.664,36.3215,36.4301,1838600.0],["2022-02-09",36.4886,36.5387,36.2547,36.2965,1684300.0],["2022-02-10",36.2965,36.5804,35.9791,36.071,2090500.0],["2022-02-11",36.1796,36.9646,36.096,36.8728,2167400.0],["2022-02-14",36.9813,37.1233,36.0209,36.7725,1769300.0],["2022-02-15",36.8811,37.2402,36.689,36.8561,1911200.0],["2022-02-16",36.9229,37.2569,36.2297,36.4719,2240600.0],["2022-02-17",36.4134,37.0481,36.4051,36.9062,3976600.0],["2022-02-18",36.8811,37.5659,36.831,37.5409,6644600.0],["2022-02-22",37.5409,37.7747,37.0732,37.3237,2858000.0],["2022-02-23",37.4991,37.6411,37.1818,37.307,2343000.0],["2022-02-24",37.0147,37.1985,35.4279,36.3633,3558800.0],["2022-02-25",36.522,37.7747,36.4051,37.7413,1959100.0],["2022-02-28",37.2152,37.6662,37.0732,37.5576,2060200.0],["2022-03-01",37.449,37.8165,36.8226,37.0899,2365000.0],["2022-03-02",37.1651,38.042,36.8978,37.7079,3468700.0],["2022-03-03",37.758,38.3427,37.7246,38.042,2194100.0],["2022-03-04",37.5826,38.3092,37.5075,38.042,3354300.0],["2022-03-07",37.8415,38.3092,37.3488,38.0169,3639700.0],["2022-03-08",37.9167,38.1338,35.3193,35.3277,6265800.0],["2022-03-09",35.7286,36.7308,35.5281,35.6033,3872000.0],["2022-03-10",35.3778,36.2464,34.8516,34.9686,2580000.0],["2022-03-11",35.0688,35.4947,34.9519,35.2191,2412600.0],["2022-03-14",34.9936,35.9958,34.86,35.7536,2087100.0],["2022-03-15",35.9207,36.4802,35.8789,36.3048,2424100.0],["2022-03-16",36.3215,36.3299,35.3026,35.6283,1988600.0],["2022-03-17",35.6618,35.9958,35.3611,35.6952,1439400.0],["2022-03-18",35.6367,35.7202,35.2442,35.4363,3758900.0],["2022-03-21",35.5866,36.0626,35.453,35.4697,1528000.0],["2022-03-22",35.5448,36.071,35.4697,35.904,1999700.0],["2022-03-23",36.1629,36.5971,35.904,35.9207,2260100.0],["2022-03-24",35.9374,36.38,35.9123,36.1796,1405000.0],["2022-03-25",36.3132,37.2068,36.238,37.1901,1947300.0],["2022-03-28",36.9145,36.998,36.3382,36.8728,1513800.0],["2022-03-29",37.1985,37.5409,37.0565,37.3571,1665700.0],["2022-03-30",37.115,37.2402,36.5554,36.831,3071700.0],["2022-03-31",36.8477,37.3571,36.6807,37.2235,1952700.0],["2022-04-01",37.1651,37.6328,36.7391,37.6244,1885500.0],["2022-04-04",37.5409,37.591,36.7892,37.5743,1893500.0],["2022-04-05",37.5659,38.0336,37.3989,37.4824,2552600.0],["2022-04-06",37.5666,37.9287,37.3477,37.8024,2165300.0],["2022-04-07",37.8109,38.1224,37.6087,38.0298,1545400.0],["2022-04-08",38.1561,38.3498,37.9119,38.2909,1665900.0],["2022-04-11",38.5098,38.813,38.3751,38.5435,1428900.0],["2022-04-12",38.4088,38.8045,38.1898,38.493,1536900.0],["2022-04-13",38.3919,38.6024,38.173,38.5772,1451900.0],["2022-04-14",38.7372,39.0993,38.6277,38.9056,1424400.0],["2022-04-18",38.9056,38.9814,38.1393,38.2909,1118300.0],["2022-04-19",38.3414,39.0235,38.3414,38.9056,1458800.0],["2022-04-20",38.9393,39.7898,38.9393,39.6972,1427700.0],["2022-04-21",39.6972,40.253,39.5793,39.9835,1774900.0],["2022-04-22",40.0593,40.2446,39.5119,39.5288,1964200.0],["2022-04-25",39.6466,39.8656,38.6866,39.4361,2012300.0],["2022-04-26",39.4193,39.7477,39.0151,39.0403,1892700.0],["2022-04-27",39.2424,39.8319,39.1077,39.613,2526900.0],["2022-04-28",39.8319,40.6656,39.5709,40.6488,2802300.0],["2022-04-29",40.4551,40.6909,39.7056,39.7645,2354700.0],["2022-05-02",40.0761,40.3709,38.5098,39.4951,2969300.0],["2022-05-03",39.5709,40.1435,39.4109,39.6803,2125700.0],["2022-05-04",39.6888,40.4635,39.5793,40.4214,1837400.0],["2022-05-05",40.253,41.1625,40.253,40.9435,3219400.0],["2022-05-06",40.9014,41.9793,40.8509,41.8277,3050400.0],["2022-05-09",41.693,43.7393,41.5498,43.2762,6194400.0],["2022-05-10",43.0909,43.3604,41.6172,41.7519,3560500.0],["2022-05-11",41.6846,42.274,41.3983,41.5583,1953100.0],["2022-05-12",41.853,42.3246,41.7183,42.114,2036900.0],["2022-05-13",42.2741,42.5856,41.9709,42.5688,1706000.0],["2022-05-16",42.6362,42.8467,42.2488,42.6614,1143000.0],["2022-05-17",42.3414,42.653,40.9182,42.3414,2909600.0],["2022-05-18",41.7014,42.0467,38.7624,38.9224,3912200.0],["2022-05-19",38.5688,39.2172,37.9119,38.7877,2583200.0],["2022-05-20",38.8888,39.1498,37.853,38.7624,3409700.0],["2022-05-23",39.1582,39.4866,38.6866,38.8719,2285900.0],["2022-05-24",39.0403,40.3119,38.9393,40.2193,2615900.0],["2022-05-25",40.2193,40.4719,39.8488,40.4045,2121100.0],["2022-05-26",40.2614,40.7077,40.1267,40.3372,1849100.0],["2022-05-27",40.413,40.6235,40.1435,40.5982,1554200.0],["2022-05-31",40.3877,40.5309,39.6382,40.3456,5458500.0],["2022-06-01",40.3035,40.4046,38.9224,39.5793,2458200.0],["2022-06-02",39.4614,39.5203,37.6087,38.5266,4454700.0],["2022-06-03",38.5772,38.8298,38.2235,38.5098,2478400.0],["2022-06-06",38.7372,38.8887,38.4256,38.6614,1998600.0],["2022-06-07",38.1982,39.2761,38.1561,39.2424,3181400.0],["2022-06-08",39.9582,40.6235,38.8382,39.8403,5123400.0],["2022-06-09",40.0509,41.0951,39.554,39.5793,3877100.0],["2022-06-10",39.3688,40.2277,39.133,39.5203,2851300.0],["2022-06-13",39.3267,39.6467,38.4424,38.6193,2676800.0],["2022-06-14",38.7035,39.0993,37.7603,38.2656,2569100.0],["2022-06-15",38.3245,38.6782,37.895,38.1561,2610500.0],["2022-06-16",37.8614,38.3751,37.3645,38.0466,2649600.0],["2022-06-17",38.2909,38.7793,37.634,38.2235,8967700.0],["2022-06-21",39.1077,39.8151,38.2572,39.5793,3000100.0],["2022-06-22",39.4698,39.9161,39.0656,39.554,2385600.0],["2022-06-23",39.5793,40.0846,39.4361,39.9161,2255700.0],["2022-06-24",40.093,40.8593,39.5961,40.7919,3771800.0],["2022-06-27",40.6656,40.8425,40.3372,40.5393,1895100.0],["2022-06-28",40.6993,40.8004,40.0846,40.3288,2188100.0],["2022-06-29",40.5646,41.1456,40.4467,40.7582,2371800.0],["2022-06-30",40.674,40.8593,40.2867,40.4635,2355700.0],["2022-07-01",40.5898,40.9267,40.2109,40.834,2998200.0],["2022-07-05",40.7835,41.0361,39.9751,40.6319,2448100.0],["2022-07-06",40.6913,41.3363,40.6319,41.0393,2479800.0],["2022-07-07",40.9035,41.2514,40.598,41.2175,2565600.0],["2022-07-08",41.3448,41.5145,40.9629,41.226,2859700.0],["2022-07-11",41.3278,41.803,41.1411,41.3617,1530100.0],["2022-07-12",41.4127,41.9727,41.3108,41.489,1727300.0],["2022-07-13",41.4127,42.4225,41.3787,41.9727,3327700.0],["2022-07-14",41.3193,41.7182,40.9799,41.6248,2228800.0],["2022-07-15",41.8455,41.9558,41.1835,41.3533,1662600.0],["2022-07-18",41.2854,41.4721,40.8017,40.8865,1444200.0],["2022-07-19",41.1072,41.2684,40.8441,41.0902,1656100.0],["2022-07-20",41.0987,41.2684,40.5725,40.7762,1412400.0],["2022-07-21",40.6404,40.8186,40.25,40.4028,1400200.0],["2022-07-22",40.5046,40.9205,40.3943,40.6065,1299300.0],["2022-07-25",40.5216,41.2769,40.4452,41.2514,2223000.0],["2022-07-26",40.8695,41.5994,40.6404,41.5824,2215700.0],["2022-07-27",41.489,41.489,40.0039,41.209,2590600.0],["2022-07-28",41.1665,41.7266,40.912,41.6842,1873600.0],["2022-07-29",41.489,42.0237,41.2939,41.8794,6999200.0],["2022-08-01",41.9727,42.3546,41.8879,42.0746,1950800.0],["2022-08-02",42.3037,42.3886,41.6588,41.7521,1698200.0],["2022-08-03",41.6927,42.2952,41.3533,42.1679,1417900.0],["2022-08-04",41.9388,42.2952,41.4975,41.5315,1616500.0],["2022-08-05",41.5739,41.9727,41.1835,41.9388,1034400.0],["2022-08-08",41.9812,42.2528,41.9049,42.0406,1164000.0],["2022-08-09",42.0831,42.4734,42.0406,42.1594,1214800.0],["2022-08-10",42.3546,42.5328,42.134,42.3801,1350200.0],["2022-08-11",42.4395,43.025,42.2782,42.5074,1430200.0],["2022-08-12",42.6432,42.7195,42.0831,42.3801,1103800.0],["2022-08-15",42.431,42.6856,42.117,42.4734,1165400.0],["2022-08-16",42.5074,43.1014,42.3886,43.0165,1491900.0],["2022-08-17",42.9996,43.3645,42.8723,43.0165,1161100.0],["2022-08-18",42.9741,43.1438,42.6516,43.1014,924100.0],["2022-08-19",43.1354,43.8143,43.0844,43.5427,1681800.0],["2022-08-22",43.5681,43.6191,43.042,43.1523,1404500.0],["2022-08-23",43.2032,43.6021,42.9911,43.4154,1426400.0],["2022-08-24",43.5172,43.7718,43.2627,43.7464,1516800.0],["2022-08-25",43.5851,43.6276,43.2457,43.4409,1845700.0],["2022-08-26",43.7718,43.7718,43.0081,43.0165,2357300.0],["2022-08-29",42.9062,43.5851,42.6686,43.3984,2214200.0],["2022-08-30",43.5427,43.6276,42.9232,43.0165,2467100.0],["2022-08-31",43.0335,43.2626,42.5753,42.7535,2892300.0],["2022-09-01",41.2344,41.9388,40.0379,41.8964,6185000.0],["2022-09-02",42.117,43.076,41.5909,41.6927,3178500.0],["2022-09-06",41.7945,42.3461,41.3108,41.4211,3216200.0],["2022-09-07",41.4296,41.8794,40.9629,41.8455,2782400.0],["2022-09-08",41.5145,41.5909,39.987,40.598,4530400.0],["2022-09-09",40.7592,41.0817,40.1228,40.6744,2344300.0],["2022-09-12",40.7338,41.3872,40.4028,41.1666,2996700.0],["2022-09-13",40.9544,41.209,40.0124,40.1227,2605100.0],["2022-09-14",40.2416,40.3095,39.97,40.1737,2944700.0],["2022-09-15",40.2331,40.3179,39.69,39.9615,3064600.0],["2022-09-16",39.9785,40.5725,39.7833,40.4707,7696700.0],["2022-09-19",40.4367,40.8101,40.3349,40.7762,1791000.0],["2022-09-20",40.5556,40.6828,40.1822,40.5386,1744500.0],["2022-09-21",40.7932,41.8455,40.6404,41.1835,2551200.0],["2022-09-22",41.2854,42.0067,41.2344,41.7351,2610000.0],["2022-09-23",41.3787,41.7691,40.7762,41.2429,2177200.0],["2022-09-26",41.1496,41.2769,40.5471,40.7168,1874000.0],["2022-09-27",40.7762,41.0902,39.8342,39.953,2252000.0],["2022-09-28",40.2076,40.8865,39.7663,40.6319,2019900.0],["2022-09-29",40.5555,40.6574,39.6984,39.8936,1737300.0],["2022-09-30",40.0294,40.1312,39.6051,39.987,3686000.0],["2022-10-03",40.2161,40.598,39.8088,40.4961,2530900.0],["2022-10-04",40.564,41.1581,40.3349,40.7847,2751500.0],["2022-10-05",40.4597,40.9814,40.2545,40.6992,2051400.0],["2022-10-06",40.6821,40.8873,39.7413,40.0321,2589400.0],["2022-10-07",39.9979,40.1689,39.69,39.8782,1815700.0],["2022-10-10",40.1262,40.9215,40.0321,40.8103,1882600.0],["2022-10-11",40.9215,41.734,40.8959,41.58,1755100.0],["2022-10-12",41.7511,42.1701,41.5458,41.982,2225300.0],["2022-10-13",41.7596,43.3075,41.6142,43.2904,2660800.0],["2022-10-14",43.4187,43.7608,42.7602,43.0766,2130200.0],["2022-10-17",43.2733,43.5042,42.4609,42.7688,2437800.0],["2022-10-18",42.9997,43.3332,42.8714,43.2306,2920400.0],["2022-10-19",43.3503,43.7522,43.145,43.5983,2553500.0],["2022-10-20",43.6411,43.7608,42.6234,42.6576,2247600.0],["2022-10-21",42.7688,43.222,42.5293,42.974,1706900.0],["2022-10-24",43.2819,43.7095,43.0852,43.2733,1650200.0],["2022-10-25",43.1536,43.8463,42.8628,43.7522,1677000.0],["2022-10-26",44.0687,44.4449,43.5726,44.0772,2122100.0],["2022-10-27",44.2055,45.0607,44.1798,44.2996,2999500.0],["2022-10-28",44.4193,45.1548,44.3252,45.0949,2284300.0],["2022-10-31",45.0949,45.5225,44.8212,45.2488,1790100.0],["2022-11-01",45.1975,45.5653,44.9068,44.9581,1614800.0],["2022-11-02",44.864,45.3429,44.4792,44.693,2224300.0],["2022-11-03",44.4706,44.6074,43.6924,43.8121,3430200.0],["2022-11-04",43.9575,44.2568,42.9483,43.47,2515700.0],["2022-11-07",43.4444,44.043,43.2477,43.718,2229900.0],["2022-11-08",43.6753,44.2568,43.6154,44.0772,1709200.0],["2022-11-09",44.0516,44.4364,43.795,43.9917,1844600.0],["2022-11-10",44.4706,44.4706,42.1359,43.2306,3188700.0],["2022-11-11",43.1536,43.2049,40.6735,41.8793,3766200.0],["2022-11-14",41.9991,42.5635,41.5886,41.5971,2746800.0],["2022-11-15",41.6057,41.9563,41.0498,41.7425,2392200.0],["2022-11-16",41.8879,43.4016,41.7767,43.3674,2747500.0],["2022-11-17",43.3161,43.8891,42.7089,43.1792,2410400.0],["2022-11-18",43.4529,44.1029,43.3075,44.0943,2033400.0],["2022-11-21",44.2825,44.7186,43.8207,44.6331,1503300.0],["2022-11-22",44.8212,45.189,44.6416,44.9581,1755100.0],["2022-11-23",45.0864,45.1633,44.6673,44.9324,1685300.0],["2022-11-25",45.1206,45.4199,45.035,45.36,911400.0],["2022-11-28",45.3258,45.7363,45.1804,45.2574,1879400.0],["2022-11-29",45.2488,45.4712,44.8383,45.0008,2082200.0],["2022-11-30",44.8897,45.9501,44.5989,45.8988,3623000.0],["2022-12-01",45.8646,46.2922,45.5311,45.8304,2599300.0],["2022-12-02",45.762,46.335,45.6337,46.2665,2095600.0],["2022-12-05",45.7534,45.8304,45.112,45.5824,2472200.0],["2022-12-06",45.5482,45.9245,44.941,45.3173,3333300.0],["2022-12-07",46.8737,48.0967,46.2836,48.0454,8910200.0],["2022-12-08",47.9769,48.815,47.4724,48.8065,4463100.0],["2022-12-09",48.7466,48.8322,47.5493,47.6007,3571800.0],["2022-12-12",47.7289,48.7381,47.4125,48.6697,2570500.0],["2022-12-13",48.6611,48.721,47.7118,48.1223,4091400.0],["2022-12-14",48.2763,49.0973,48.1736,48.7466,2180600.0],["2022-12-15",48.721,48.892,48.1822,48.6782,2222600.0],["2022-12-16",48.2677,48.9006,48.1822,48.7979,4431600.0],["2022-12-19",48.8664,49.294,48.3789,48.6012,2254600.0],["2022-12-20",48.1993,48.5328,47.6349,48.0454,2772500.0],["2022-12-21",48.2592,48.8664,48.2164,48.6697,1695500.0],["2022-12-22",48.6782,48.6782,48.1394,48.5927,1744600.0],["2022-12-23",48.6098,49.0032,48.3019,48.9861,1608300.0],["2022-12-27",49.0802,49.3025,48.8065,49.217,1561000.0],["2022-12-28",49.3025,49.4137,48.721,48.7808,1263000.0],["2022-12-29",48.969,48.969,48.319,48.4986,2226900.0],["2022-12-30",48.5585,48.7979,48.1993,48.5328,1467800.0],["2023-01-03",48.2592,48.473,47.5579,48.0625,2725000.0],["2023-01-04",47.9333,48.4413,47.6665,48.0022,2388400.0],["2023-01-05",48.1916,48.4929,47.9075,48.3293,2035700.0],["2023-01-06",48.6565,49.2763,48.5704,49.0783,2284800.0],["2023-01-09",48.9922,49.2763,48.1486,48.1658,2300000.0],["2023-01-10",48.3638,48.3638,47.9247,48.2088,2004800.0],["2023-01-11",48.4326,48.5962,47.7612,47.8903,1929300.0],["2023-01-12",47.8989,47.9505,46.9605,47.1155,2889600.0],["2023-01-13",46.9778,47.7526,46.9778,47.3135,2181800.0],["2023-01-17",47.3565,47.8386,47.0294,47.0552,2340700.0],["2023-01-18",46.8831,46.995,45.1699,45.2646,3947800.0],["2023-01-19",45.2732,45.6262,45.0666,45.1011,2520700.0],["2023-01-20",45.0666,45.1613,44.4124,44.7998,3543900.0],["2023-01-23",44.7739,44.8428,44.2488,44.4038,2198200.0],["2023-01-24",44.2832,44.662,43.6548,44.2488,3509400.0],["2023-01-25",44.2402,45.015,44.1025,44.4726,2499500.0],["2023-01-26",44.223,44.2316,43.4482,43.6204,2453400.0],["2023-01-27",43.7237,44.1111,43.431,44.0164,2453700.0],["2023-01-30",44.1885,44.8428,44.1799,44.6792,2074900.0],["2023-01-31",45.1183,45.1785,44.2832,44.7051,2120000.0],["2023-02-01",44.5329,44.9805,44.3693,44.4812,2281900.0],["2023-02-02",43.8442,43.8442,42.9575,43.3707,3315200.0],["2023-02-03",43.6462,43.8786,42.9144,43.8011,2398100.0],["2023-02-06",43.9045,44.9203,43.8614,44.8342,2936900.0],["2023-02-07",44.4382,44.4468,43.5257,44.1627,2842600.0],["2023-02-08",43.9819,44.2058,43.6462,43.8184,2030600.0],["2023-02-09",43.8528,44.1197,43.1813,43.4826,2042800.0],["2023-02-10",43.6978,44.3091,43.5429,44.2746,1769200.0],["2023-02-13",44.2488,44.6104,43.7925,44.5931,1695600.0],["2023-02-14",44.5243,44.5932,43.629,43.9217,2590500.0],["2023-02-15",43.9389,43.9389,43.4826,43.8614,1330700.0],["2023-02-16",43.6806,43.9561,43.4482,43.8098,1566100.0],["2023-02-17",43.9733,45.1441,43.8958,45.0666,3005500.0],["2023-02-21",45.3593,46.4785,44.9031,45.9275,4700100.0],["2023-02-22",46.1169,46.6506,45.5315,45.609,2225400.0],["2023-02-23",45.6606,46.0825,45.5573,45.6692,1271500.0],["2023-02-24",45.7123,45.9017,45.4798,45.7381,1240600.0],["2023-02-27",45.807,46.1427,45.6004,45.7295,1508300.0],["2023-02-28",45.5832,45.7898,45.1958,45.213,3386900.0],["2023-03-01",44.9719,45.1097,44.2316,44.6879,2379800.0],["2023-03-02",44.7653,45.1441,44.6104,45.1269,1809000.0],["2023-03-03",44.9547,45.2819,44.5415,45.1183,1937600.0],["2023-03-06",45.058,45.3163,44.6878,45.2646,3279000.0],["2023-03-07",45.3421,45.4282,44.7137,44.8772,3255000.0],["2023-03-08",45.4885,46.0825,44.9031,45.7467,5360300.0],["2023-03-09",45.9792,46.1341,44.9892,45.0494,2940000.0],["2023-03-10",45.3163,45.6004,45.0236,45.2044,2612900.0],["2023-03-13",44.9805,46.5473,44.9805,45.8672,2421700.0],["2023-03-14",46.0136,46.4096,45.7381,46.2891,2889700.0],["2023-03-15",46.1513,46.9692,45.85,46.7798,2534300.0],["2023-03-16",46.7195,46.9347,46.1427,46.5387,2648200.0],["2023-03-17",46.6592,46.7023,45.7123,45.9533,4545200.0],["2023-03-20",46.048,46.9605,46.0308,46.5559,2404500.0],["2023-03-21",46.6851,46.797,46.1513,46.5559,1714600.0],["2023-03-22",46.6851,46.9519,46.0911,46.1341,1624100.0],["2023-03-23",46.0566,46.3493,45.9103,46.0566,1821100.0],["2023-03-24",46.1255,47.0811,46.0911,46.9519,1817800.0],["2023-03-27",47.3393,47.5546,47.0122,47.0811,1638500.0],["2023-03-28",47.2446,47.5115,47.0639,47.1327,1336000.0],["2023-03-29",47.1758,47.434,46.9261,47.0208,1649500.0],["2023-03-30",46.8659,46.9778,46.4957,46.8314,1902200.0],["2023-03-31",46.9433,47.3738,46.8486,47.3307,1979700.0],["2023-04-03",47.5373,47.6406,47.1844,47.4771,1858000.0],["2023-04-04",47.5287,47.7267,46.9347,47.3307,1885100.0],["2023-04-05",47.5734,48.2494,47.5734,48.1541,2138500.0],["2023-04-06",48.1628,48.5701,47.9808,48.0761,1532900.0],["2023-04-10",48.0761,48.0934,47.6081,47.9808,1372300.0],["2023-04-11",47.9808,48.4314,47.8854,48.3534,1746200.0],["2023-04-12",47.8941,48.1368,47.6774,47.9808,1710500.0],["2023-04-13",47.8594,47.9634,47.4434,47.9461,1851900.0],["2023-04-14",47.7901,47.9808,47.3654,47.4781,1117900.0],["2023-04-17",47.6947,47.9027,47.5301,47.8507,1161800.0],["2023-04-18",47.6861,47.8074,47.4347,47.7727,1353100.0],["2023-04-19",47.9808,48.1194,46.88,47.0014,3019500.0],["2023-04-20",47.1054,47.2267,46.776,47.1314,2221800.0],["2023-04-21",47.4347,47.5647,46.412,46.516,2372700.0],["2023-04-24",46.3947,46.646,46.1087,46.36,2091600.0],["2023-04-25",46.4467,47.3914,46.3687,47.3827,2015800.0],["2023-04-26",46.8714,47.5301,46.8714,47.2701,1635400.0],["2023-04-27",47.1314,47.6601,47.01,47.6514,1609900.0],["2023-04-28",47.6687,47.7901,46.9494,47.062,1947300.0],["2023-05-01",47.2094,47.4954,47.0967,47.3481,1964000.0],["2023-05-02",47.3134,47.4347,46.906,47.2787,1665400.0],["2023-05-03",47.5734,47.6427,47.2181,47.2787,2624400.0],["2023-05-04",47.2787,47.3654,46.7847,47.088,1693200.0],["2023-05-05",46.9147,47.5214,46.8714,47.4434,1464200.0],["2023-05-08",47.2094,47.7121,46.958,47.2007,2567600.0],["2023-05-09",47.1227,47.5474,46.9407,47.3221,1615900.0],["2023-05-10",47.2614,47.4954,46.9494,47.1054,1724100.0],["2023-05-11",47.2181,47.3654,46.776,47.2007,1287200.0],["2023-05-12",47.1834,47.3827,46.88,47.088,1664900.0],["2023-05-15",47.062,47.1487,46.178,46.2213,2705500.0],["2023-05-16",46.2387,46.2387,45.2073,45.9527,3388800.0],["2023-05-17",45.9527,46.5074,45.658,46.438,1987400.0],["2023-05-18",46.0913,46.1347,45.528,45.8053,2092300.0],["2023-05-19",45.762,46.022,45.3546,45.658,2607800.0],["2023-05-22",45.6147,45.684,44.3146,44.7133,2347900.0],["2023-05-23",44.6873,45.06,44.2019,44.956,2981200.0],["2023-05-24",45.06,45.0686,44.5139,44.7219,1696400.0],["2023-05-25",44.3926,44.6439,44.0719,44.6006,1991500.0],["2023-05-26",44.4446,44.8433,44.1499,44.6439,2346700.0],["2023-05-30",44.2193,44.5053,43.6472,43.6559,2458500.0],["2023-05-31",43.7946,43.9766,43.6212,43.8119,5701300.0],["2023-06-01",44.0026,44.1066,43.4999,43.8986,3278300.0],["2023-06-02",43.6646,44.6179,43.5866,44.6093,3297600.0],["2023-06-05",44.6353,45.1726,44.5139,44.6873,2825500.0],["2023-06-06",44.6786,44.8953,43.4912,43.8466,3590700.0],["2023-06-07",40.6484,41.7058,39.9031,39.9377,10947500.0],["2023-06-08",40.0157,40.6831,39.7471,40.5358,5293500.0],["2023-06-09",40.3104,40.7091,39.9031,39.9117,3355100.0],["2023-06-12",39.8944,40.0417,39.5304,39.8511,3662800.0],["2023-06-13",39.5217,40.1284,39.3657,40.0851,3320300.0],["2023-06-14",40.0937,40.1977,39.7211,39.7904,2244700.0],["2023-06-15",39.9464,40.2931,39.7991,40.2497,2664700.0],["2023-06-16",40.3191,40.5444,40.0937,40.2324,3680400.0],["2023-06-20",40.3018,40.3884,39.6864,39.6864,2713100.0],["2023-06-21",39.7037,40.0157,39.3917,39.5911,2360600.0],["2023-06-22",39.8077,39.9551,39.6084,39.6777,1770500.0],["2023-06-23",39.8251,39.8511,39.5044,39.513,2408100.0],["2023-06-26",39.4524,39.7904,39.0104,39.7211,2293200.0],["2023-06-27",39.8771,40.1197,39.7904,40.0417,2060500.0],["2023-06-28",39.3744,39.4264,38.7937,39.279,3240000.0],["2023-06-29",39.0537,39.5564,38.9757,39.4177,2216900.0],["2023-06-30",39.5651,39.7904,39.5044,39.6171,2529500.0],["2023-07-03",39.5217,40.3798,39.4437,40.3104,1951100.0],["2023-07-05",40.1532,40.3366,39.7513,40.1706,2429200.0],["2023-07-06",40.0833,40.4939,39.8649,40.2056,2294100.0],["2023-07-07",40.1095,40.1794,39.7513,39.7862,2153300.0],["2023-07-10",40.0046,40.3628,39.9085,40.1794,2499300.0],["2023-07-11",40.3366,40.5201,40.0658,40.3628,2288800.0],["2023-07-12",40.4852,40.5026,39.8561,40.1182,2614600.0],["2023-07-13",40.1007,40.2755,39.6726,39.7775,2208900.0],["2023-07-14",39.8823,39.8823,39.3232,39.6552,1830500.0],["2023-07-17",39.4892,39.5503,39.2271,39.262,2048100.0],["2023-07-18",39.3057,39.6989,39.1222,39.1921,1822800.0],["2023-07-19",39.4193,40.1182,39.3319,40.092,2587700.0],["2023-07-20",40.092,40.6774,39.8736,40.6686,3600800.0],["2023-07-21",40.6162,40.6424,40.2405,40.4764,2312500.0],["2023-07-24",40.6162,40.7385,40.4502,40.5463,1475400.0],["2023-07-25",40.5638,40.6249,40.1968,40.424,1610200.0],["2023-07-26",40.3366,40.6861,40.2493,40.3541,1929000.0],["2023-07-27",40.3541,40.6424,40.0308,40.2231,2053300.0],["2023-07-28",40.6249,40.6249,40.2493,40.4065,1653100.0],["2023-07-31",40.389,40.5376,39.8124,40.0308,2193200.0],["2023-08-01",40.1619,40.2842,39.6028,39.7513,1845300.0],["2023-08-02",39.7862,40.756,39.7775,40.3716,2063000.0],["2023-08-03",40.2929,40.4153,39.8124,39.8649,1758700.0],["2023-08-04",39.8823,40.1095,39.4018,39.4455,2301500.0],["2023-08-07",39.0174,39.5241,38.6155,38.7378,5378800.0],["2023-08-08",38.8339,38.8951,37.8118,37.838,3186200.0],["2023-08-09",37.8729,38.6243,37.7768,38.4146,2339300.0],["2023-08-10",38.4321,38.764,38.3884,38.4495,2298800.0],["2023-08-11",38.633,38.6592,38.3622,38.4845,1503500.0],["2023-08-14",38.6243,38.7029,38.0826,38.1612,1944800.0],["2023-08-15",37.9341,37.9865,37.5147,37.5584,1851400.0],["2023-08-16",37.6545,37.8118,37.4448,37.4972,1927800.0],["2023-08-17",37.4623,37.5671,36.9993,37.0167,2055500.0],["2023-08-18",37.0255,37.6283,36.8507,37.4186,3082900.0],["2023-08-21",37.139,37.139,36.5188,36.7459,2467300.0],["2023-08-22",36.6935,36.9556,36.3964,36.5974,2403400.0],["2023-08-23",36.5886,36.8595,36.3091,36.51,2111900.0],["2023-08-24",36.5188,36.8944,36.4052,36.4925,2288700.0],["2023-08-25",36.6935,37.0255,36.5275,36.7634,2080600.0],["2023-08-28",36.8071,37.1128,36.7546,36.8944,2033500.0],["2023-08-29",37.1478,37.1915,36.6585,36.9381,2524900.0],["2023-08-30",37.0342,37.1653,36.5886,36.6585,3129600.0],["2023-08-31",38.4495,38.4495,36.4227,36.4314,5528600.0],["2023-09-01",36.5362,37.0692,35.6102,35.7237,4106700.0],["2023-09-05",35.6364,36.5537,35.6189,36.012,4315700.0],["2023-09-06",36.0382,36.1693,35.6888,35.9072,2589400.0],["2023-09-07",36.0819,36.6847,35.9771,36.5362,4037400.0],["2023-09-08",36.5799,36.8682,36.3964,36.8507,3442200.0],["2023-09-11",36.8507,37.4361,36.7983,37.3225,3825700.0],["2023-09-12",37.5147,37.637,37.0692,37.2002,4378800.0],["2023-09-13",37.3662,37.5322,37.1391,37.3225,3094700.0],["2023-09-14",37.2788,38.1088,37.2701,37.9952,3948200.0],["2023-09-15",38.0302,38.2224,37.5671,37.6021,8598800.0],["2023-09-18",37.5497,37.672,37.1391,37.3225,2686700.0],["2023-09-19",37.3662,37.471,36.9294,36.9731,2138300.0],["2023-09-20",37.1391,37.3837,36.7721,37.2876,2135100.0],["2023-09-21",37.3313,37.9952,37.2177,37.4798,3413100.0],["2023-09-22",37.4972,37.7419,37.2264,37.2264,2393300.0],["2023-09-25",36.9119,37.0342,36.5886,36.676,2079400.0],["2023-09-26",36.6498,36.7721,36.4401,36.4838,2434000.0],["2023-09-27",36.5275,36.545,35.9771,36.2217,4511700.0],["2023-09-28",36.3091,36.3702,35.8548,36.047,2055600.0],["2023-09-29",36.1431,36.213,35.7499,35.8897,3002600.0],["2023-10-02",35.7587,35.8024,34.3521,34.5093,4110800.0],["2023-10-03",34.3259,34.9025,34.2298,34.8326,3208700.0],["2023-10-04",34.912,35.3264,34.7797,35.203,2594000.0],["2023-10-05",35.1765,35.4499,34.4975,34.5416,2187000.0],["2023-10-06",34.277,34.815,33.6157,34.7973,3801500.0],["2023-10-09",34.7532,35.6086,34.7532,35.4852,3298400.0],["2023-10-10",35.6439,35.7585,34.7356,34.8855,3519600.0],["2023-10-11",34.9296,35.106,34.5592,34.7709,1994000.0],["2023-10-12",34.7709,34.8326,33.4569,33.5628,3467000.0],["2023-10-13",34.1536,35.1148,34.1095,35.0178,4250100.0],["2023-10-16",35.2118,35.5204,35.0619,35.3617,3215200.0],["2023-10-17",35.1765,35.5557,34.8414,34.9472,2901300.0],["2023-10-18",35.1589,35.3882,34.9472,35.1324,2386600.0],["2023-10-19",35.009,35.3882,34.8238,35.0795,2170900.0],["2023-10-20",35.2118,35.5822,35.0178,35.0266,2399000.0],["2023-10-23",34.9208,35.3264,34.815,34.8414,2646800.0],["2023-10-24",35.0178,35.3617,34.8767,34.9208,2675700.0],["2023-10-25",34.9737,36.076,34.9561,36.0672,2316400.0],["2023-10-26",36.1113,36.3582,35.7762,36.0936,2639500.0],["2023-10-27",35.8996,36.2524,35.6086,35.6615,1876100.0],["2023-10-30",35.6615,35.9966,35.4852,35.6263,1874700.0],["2023-10-31",35.7585,35.8026,35.3,35.6351,1998000.0],["2023-11-01",35.7409,36.0848,35.4675,35.8644,2340800.0],["2023-11-02",35.8291,36.6139,35.8291,36.4023,2131900.0],["2023-11-03",36.6492,36.755,36.1113,36.1465,1615300.0],["2023-11-06",36.1289,36.2876,35.8644,35.8908,2006600.0],["2023-11-07",35.7938,36.0407,35.5645,35.6527,1911100.0],["2023-11-08",35.6704,35.9085,35.3793,35.5116,1625900.0],["2023-11-09",35.6174,35.9173,35.4058,35.8379,1765400.0],["2023-11-10",35.785,35.9084,35.3352,35.6439,1999600.0],["2023-11-13",35.5204,35.9261,35.4852,35.6439,1981000.0],["2023-11-14",35.7409,35.882,35.5204,35.7762,3090000.0],["2023-11-15",35.7938,36.0231,35.5822,35.7144,1735600.0],["2023-11-16",35.6792,36.4023,35.5557,36.27,3689000.0],["2023-11-17",36.4199,36.4287,35.6615,36.0495,5030300.0],["2023-11-20",35.9349,35.9966,35.5645,35.9173,2476000.0],["2023-11-21",36.0495,36.1113,35.7233,35.8467,2458700.0],["2023-11-22",36.0319,36.3758,35.9173,36.1201,1962400.0],["2023-11-24",36.1201,36.3582,36.1201,36.2876,711100.0],["2023-11-27",36.2788,36.2965,35.7056,36.0054,2535100.0],["2023-11-28",35.8555,35.979,35.5998,35.6615,2336200.0],["2023-11-29",35.5822,35.7144,35.0442,35.0619,2681600.0],["2023-11-30",35.0619,35.4587,34.9649,35.4323,6215500.0],["2023-12-01",35.4411,35.8114,35.1853,35.8026,2644000.0],["2023-12-04",35.8114,36.4199,35.8114,36.1642,3789100.0],["2023-12-05",36.3053,36.3494,35.4323,35.5998,5150400.0],["2023-12-06",36.7991,38.4129,36.7462,38.1307,6662400.0],["2023-12-07",38.2541,38.7832,37.5222,38.307,4722700.0],["2023-12-08",38.2982,38.3864,37.6809,37.8397,2844400.0],["2023-12-11",38.113,38.6598,38.0072,38.651,3286400.0],["2023-12-12",38.7568,39.2594,38.6245,39.1448,3026500.0],["2023-12-13",39.2242,40.2118,39.2153,39.9825,4099800.0],["2023-12-14",40.0884,40.2206,39.136,39.1624,3462000.0],["2023-12-15",39.1624,39.233,38.4393,38.6951,8743500.0],["2023-12-18",38.7656,38.8538,38.4217,38.5892,2842000.0],["2023-12-19",38.6686,38.8097,38.2277,38.5187,2561400.0],["2023-12-20",38.2806,38.2806,37.5487,37.5663,4020900.0],["2023-12-21",37.6368,37.8132,37.24,37.7162,2356000.0],["2023-12-22",37.8397,38.2277,37.7779,37.919,2051600.0],["2023-12-26",37.6898,37.9719,37.6545,37.9014,1659900.0],["2023-12-27",37.8044,37.8749,37.6721,37.7868,1736200.0],["2023-12-28",37.6721,37.9455,37.6545,37.9102,1690700.0],["2023-12-29",37.8573,38.1659,37.7779,38.1219,2173900.0],["2024-01-02",38.069,39.5416,38.0337,39.4534,3198100.0],["2024-01-03",39.7558,39.9247,39.5868,39.5957,3397200.0],["2024-01-04",39.658,39.7647,38.6087,38.6532,2734800.0],["2024-01-05",38.5465,38.9466,38.2264,38.7777,2063800.0],["2024-01-08",38.7154,39.1333,38.6532,39.0622,2034600.0],["2024-01-09",39.0355,39.8891,38.6976,39.8358,3505400.0],["2024-01-10",39.6046,39.7202,38.7954,38.8755,3077200.0],["2024-01-11",38.8577,38.9288,38.502,38.6443,2939000.0],["2024-01-12",38.8932,39.0533,38.422,38.6087,1939400.0],["2024-01-16",38.7065,38.7332,38.3597,38.7154,2735800.0],["2024-01-17",38.582,39.5068,38.502,39.2311,2857300.0],["2024-01-18",38.9644,39.1066,38.6265,38.8666,2362300.0],["2024-01-19",38.9377,38.9555,38.3064,38.3686,2228100.0],["2024-01-22",38.3242,38.4398,37.9774,38.3864,1839800.0],["2024-01-23",38.3419,39.5068,38.3419,39.3467,3093400.0],["2024-01-24",39.3112,39.6402,39.1333,39.2311,3036400.0],["2024-01-25",39.2489,39.569,38.911,39.3378,2036700.0],["2024-01-26",39.4801,39.6135,39.3289,39.569,1782100.0],["2024-01-29",39.6135,39.6313,38.9199,38.9288,2918600.0],["2024-01-30",38.9822,39.7469,38.7421,39.7291,2328200.0],["2024-01-31",39.7469,40.0759,39.4356,39.6846,2658600.0],["2024-02-01",39.1066,40.1915,38.8043,40.1915,2380600.0],["2024-02-02",40.2092,40.4227,39.5424,39.8536,2261600.0],["2024-02-05",39.818,39.8802,38.8132,38.8755,2485900.0],["2024-02-06",38.8577,39.7558,38.7688,39.4445,3188700.0],["2024-02-07",39.6579,39.6579,38.5376,38.7954,2241800.0],["2024-02-08",38.6265,38.9822,38.2352,38.3242,2418900.0],["2024-02-09",38.1819,38.1997,37.0971,37.3372,3026900.0],["2024-02-12",37.1504,37.8084,36.9726,37.764,2395800.0],["2024-02-13",37.7995,38.1552,36.9281,37.106,4046300.0],["2024-02-14",36.8392,36.9192,35.7988,36.3857,5126600.0],["2024-02-15",36.6347,36.8392,36.3502,36.7058,2565500.0],["2024-02-16",36.5547,36.9459,36.3857,36.857,3338400.0],["2024-02-20",37.1326,37.9418,37.0437,37.4883,3536000.0],["2024-02-21",37.6484,38.0041,37.4261,37.8796,2253100.0],["2024-02-22",37.6128,37.6306,36.9548,37.5239,2143800.0],["2024-02-23",37.4439,37.9151,37.266,37.7462,1611600.0],["2024-02-26",37.6751,37.8707,37.3994,37.5061,3038000.0],["2024-02-27",37.5061,37.7284,37.3461,37.5772,2748800.0],["2024-02-28",37.7995,37.8084,37.186,37.4794,1718700.0],["2024-02-29",37.6751,38.1908,37.5595,37.9151,3930700.0],["2024-03-01",38.1108,38.1552,37.7551,38.1196,2644300.0],["2024-03-04",37.9507,38.5198,37.844,38.4842,3828000.0],["2024-03-05",38.6887,38.7599,38.0574,38.1908,3523700.0],["2024-03-06",39.4712,40.1025,37.8707,38.502,6271400.0],["2024-03-07",38.5998,38.6798,37.2304,37.4083,3992400.0],["2024-03-08",37.3016,37.7995,37.1771,37.5684,2359300.0],["2024-03-11",37.6573,38.3597,37.6573,38.2441,2573600.0],["2024-03-12",38.0129,38.3064,37.6662,38.2441,2144100.0],["2024-03-13",38.4131,38.502,37.9329,38.0663,2682300.0],["2024-03-14",37.8707,37.9952,37.1149,37.3105,2268000.0],["2024-03-15",37.106,38.0396,37.0971,37.9774,5195500.0],["2024-03-18",37.8618,38.8577,37.8351,38.5198,3572700.0],["2024-03-19",38.6976,38.7865,38.2886,38.7421,2694500.0],["2024-03-20",39.1244,39.2489,38.5287,38.5465,2907900.0],["2024-03-21",38.4131,38.6798,38.1552,38.4575,2015500.0],["2024-03-22",38.6798,38.8221,38.3775,38.7243,2086300.0],["2024-03-25",38.8221,38.9999,38.3597,38.5642,1456700.0],["2024-03-26",38.6887,38.8577,38.4309,38.5642,2974700.0],["2024-03-27",38.7421,39.4001,38.7421,39.1867,1919600.0],["2024-03-28",39.3645,39.8358,39.3645,39.5246,2889100.0],["2024-04-01",39.569,39.9781,39.4268,39.7113,2655400.0],["2024-04-02",39.738,39.8891,39.4268,39.4979,2467100.0],["2024-04-03",39.3186,39.4082,38.4219,38.5026,2617100.0],["2024-04-04",38.7357,39.4531,38.4757,39.4441,3240200.0],["2024-04-05",39.2648,39.3634,38.673,38.8254,2937100.0],["2024-04-08",38.655,39.4979,38.655,39.202,2300200.0],["2024-04-09",39.2289,39.8655,38.9868,39.8566,3057400.0],["2024-04-10",39.4531,39.6503,38.924,39.1661,2313000.0],["2024-04-11",39.3634,39.4172,38.5833,38.7447,1964400.0],["2024-04-12",38.7537,38.8613,37.866,37.9377,1646600.0],["2024-04-15",37.9646,38.5385,37.9377,38.2784,2061700.0],["2024-04-16",38.3053,38.7268,38.1977,38.5654,2582200.0],["2024-04-17",38.8164,38.942,38.395,38.8344,1779100.0],["2024-04-18",39.0406,39.2648,38.8971,39.193,2343500.0],["2024-04-19",39.2737,39.8028,39.1661,39.6324,2240700.0],["2024-04-22",39.6772,40.5021,39.6503,40.4573,2597700.0],["2024-04-23",40.4573,40.7532,40.2959,40.3139,2396100.0],["2024-04-24",39.9731,40.9863,39.6862,40.8339,3510000.0],["2024-04-25",41.0222,41.2015,40.5829,40.6815,3081500.0],["2024-04-26",40.5022,40.7622,40.1883,40.2152,2394800.0],["2024-04-29",40.2152,40.5022,40.009,40.287,1826400.0],["2024-04-30",40.2152,41.076,39.9104,40.9864,2701600.0],["2024-05-01",40.807,41.085,40.4304,40.825,2414200.0],["2024-05-02",41.2464,41.3809,40.7981,41.1477,2240900.0],["2024-05-03",40.9774,40.9953,40.2242,40.2421,2760300.0],["2024-05-06",40.3228,40.4573,39.9731,40.2421,2056700.0],["2024-05-07",40.4842,40.6277,40.1973,40.4932,1442100.0],["2024-05-08",40.547,40.6904,40.3049,40.3587,1417600.0],["2024-05-09",40.3587,40.7353,39.9462,40.5739,1372500.0],["2024-05-10",40.5022,41.2284,40.3677,41.2015,1945700.0],["2024-05-13",41.2464,41.5692,41.1388,41.4526,1940600.0],["2024-05-14",41.5692,41.9816,41.2464,41.2553,2300300.0],["2024-05-15",41.3988,41.4885,40.807,40.9953,1974700.0],["2024-05-16",41.1926,42.1161,41.067,41.883,2151100.0],["2024-05-17",41.8651,41.8651,41.5961,41.6588,1276600.0],["2024-05-20",41.7395,41.7395,41.4974,41.5871,1543800.0],["2024-05-21",41.623,41.6947,41.0402,41.2733,2038900.0],["2024-05-22",41.094,41.5243,40.7174,41.5064,2127000.0],["2024-05-23",41.2105,41.3719,40.7622,40.9236,1934400.0],["2024-05-24",40.9057,41.1119,40.5111,40.6546,1520400.0],["2024-05-28",40.4125,40.4932,39.6145,39.6503,2712700.0],["2024-05-29",39.4979,39.7041,38.9061,38.933,3075500.0],["2024-05-30",39.0675,39.211,38.7716,39.0765,2205200.0],["2024-05-31",39.0854,39.8297,39.0854,39.7938,4262800.0],["2024-06-03",39.9014,40.0538,39.4979,39.6503,2637500.0],["2024-06-04",39.5248,39.8028,38.9061,39.6145,4178200.0],["2024-06-05",38.7806,39.9014,38.0274,39.5427,6439700.0],["2024-06-06",39.471,39.6414,38.7537,39.0316,4377700.0],["2024-06-07",38.9958,39.1392,38.3233,38.4309,3051800.0],["2024-06-10",38.4309,38.5295,37.6328,38.0722,2606600.0],["2024-06-11",38.0722,38.7088,37.9377,38.6461,2818400.0],["2024-06-12",38.6192,38.6999,38.0274,38.3681,3536700.0],["2024-06-13",38.3502,39.0316,38.117,38.9958,2741900.0],["2024-06-14",38.9868,39.8386,38.8882,39.4441,4003300.0],["2024-06-17",39.3634,40.5291,39.3634,40.269,3385000.0],["2024-06-18",40.2152,40.4663,40.0718,40.3139,2557500.0],["2024-06-20",40.1076,40.8608,39.9731,40.1256,3052200.0],["2024-06-21",40.287,40.6905,39.9014,39.9104,5453300.0],["2024-06-24",40.0269,40.6994,39.9642,40.5918,2849800.0],["2024-06-25",40.5022,40.7981,39.6055,39.6234,3151600.0],["2024-06-26",40.3945,41.1477,39.7669,40.9146,4393500.0],["2024-06-27",40.9594,40.9594,40.2242,40.3677,2666000.0],["2024-06-28",40.278,40.7174,40.278,40.5201,2823200.0],["2024-07-01",40.7084,41.2105,40.5649,40.5918,2761700.0],["2024-07-02",40.6367,40.9146,40.4035,40.825,2353800.0],["2024-07-03",40.8611,40.9606,40.5447,40.6893,1356800.0],["2024-07-05",40.608,40.9425,40.4633,40.7888,2609600.0],["2024-07-08",40.9153,41.1685,40.608,40.6984,1985800.0],["2024-07-09",40.7165,41.1775,40.5266,41.0238,2306700.0],["2024-07-10",41.1052,41.2498,40.8792,41.1956,1521900.0],["2024-07-11",40.8973,41.1775,40.5266,40.9786,3021400.0],["2024-07-12",41.1052,41.3402,40.8882,41.1052,1663600.0],["2024-07-15",41.1956,41.277,40.5086,41.2227,3086400.0],["2024-07-16",41.0781,41.6838,40.8882,41.6747,2216000.0],["2024-07-17",41.8194,43.2025,41.6024,43.1392,2588100.0],["2024-07-18",42.8228,43.9619,42.8138,43.311,2150900.0],["2024-07-19",43.4285,43.4285,41.9098,41.9459,2164300.0],["2024-07-22",41.8465,41.9911,41.3854,41.7832,2023900.0],["2024-07-23",41.5662,41.7018,41.069,41.2046,1463900.0],["2024-07-24",41.3312,42.1086,40.9334,42.0092,1790700.0],["2024-07-25",42.2352,42.9222,41.4306,41.8284,2352800.0],["2024-07-26",41.7199,42.4341,41.6657,42.2623,2644200.0],["2024-07-29",42.19,42.5697,41.7832,42.4883,1870700.0],["2024-07-30",42.1629,43.085,42.1358,43.0579,2289300.0],["2024-07-31",42.8499,42.9584,42.3346,42.3618,1859200.0],["2024-08-01",42.4522,43.4194,42.2714,43.2929,2552700.0],["2024-08-02",43.8443,44.4681,43.2387,44.3867,3713400.0],["2024-08-05",44.8568,45.7699,43.8805,44.1427,3756400.0],["2024-08-06",44.2059,44.6851,43.9799,44.0884,2673800.0],["2024-08-07",44.1065,44.8659,44.0161,44.0251,2350300.0],["2024-08-08",43.8443,44.7483,43.5912,44.2511,1618100.0],["2024-08-09",44.0613,44.5133,43.6183,44.4139,1919900.0],["2024-08-12",44.3144,44.441,43.6816,43.7901,1550600.0],["2024-08-13",43.8172,44.0884,43.4285,44.0342,1497400.0],["2024-08-14",44.0703,45.1371,44.0703,44.8659,2867900.0],["2024-08-15",44.8839,45.1009,44.1155,44.2421,3185900.0],["2024-08-16",44.2873,44.45,44.0071,44.3867,2093600.0],["2024-08-19",44.6037,45.2365,44.0884,45.1551,2681000.0],["2024-08-20",44.8387,45.7156,44.8387,45.5348,1910200.0],["2024-08-21",45.6162,46.0592,45.5167,45.7337,1659100.0],["2024-08-22",45.8512,46.032,45.3359,45.7427,1664800.0],["2024-08-23",45.7428,46.0953,45.6614,45.9236,1914300.0],["2024-08-26",46.0411,46.0953,45.2817,45.5981,3185200.0],["2024-08-27",45.7699,45.8874,44.7845,45.0557,3198900.0],["2024-08-28",45.0467,45.6162,44.8297,45.354,3514700.0],["2024-08-29",44.8659,45.2998,43.7087,44.5223,3386400.0],["2024-08-30",44.3054,45.1371,44.3054,44.9472,3372800.0],["2024-09-03",45.1642,46.4569,45.0557,46.4208,2604600.0],["2024-09-04",46.3665,46.7281,46.023,46.6829,2152400.0],["2024-09-05",46.8818,47.3067,46.3575,46.4117,2263300.0],["2024-09-06",46.2851,47.162,46.2851,46.9089,2627700.0],["2024-09-09",46.9089,47.2253,46.5925,46.7733,2935600.0],["2024-09-10",46.7733,47.7406,45.9236,46.1948,3597600.0],["2024-09-11",46.3304,46.3394,44.0975,44.4229,4047100.0],["2024-09-12",44.224,45.2094,44.1427,45.0015,1992000.0],["2024-09-13",45.0557,46.249,45.0105,46.1857,2014700.0],["2024-09-16",46.4388,47.1078,46.4388,46.6106,1794200.0],["2024-09-17",46.5925,47.1801,46.4388,46.5744,1418900.0],["2024-09-18",46.4117,46.927,46.0772,46.1767,2464300.0],["2024-09-19",46.014,46.0863,45.6162,45.9597,1817100.0],["2024-09-20",46.24,46.7733,46.24,46.2942,5845300.0],["2024-09-23",46.023,46.1224,45.4083,45.6072,2078900.0],["2024-09-24",45.3811,45.4625,44.667,44.8839,2307400.0],["2024-09-25",45.0919,45.1823,44.6579,44.7393,1538400.0],["2024-09-26",44.5856,44.9653,44.5133,44.676,2091800.0],["2024-09-27",44.3596,44.9382,44.215,44.6218,2432600.0],["2024-09-30",44.6851,44.8026,43.8534,44.224,2448800.0],["2024-10-01",44.1698,44.3596,43.6183,43.7178,2974700.0],["2024-10-02",43.4285,43.6183,43.0488,43.2658,3147900.0],["2024-10-03",43.2111,43.2567,42.4732,43.0836,3235300.0],["2024-10-04",42.7191,43.1747,42.6645,43.1382,1772400.0],["2024-10-07",43.5755,43.5755,42.8376,42.9378,2451000.0],["2024-10-08",43.0016,43.4115,42.7738,43.3387,1458600.0],["2024-10-09",43.2658,43.6575,43.12,43.2749,1634100.0],["2024-10-10",43.5118,43.8944,43.3204,43.5846,1829600.0],["2024-10-11",43.5846,43.7486,43.0198,43.1929,1621100.0],["2024-10-14",43.3751,43.8397,43.1838,43.8215,1169900.0],["2024-10-15",43.8944,44.7417,43.7395,44.0584,2072300.0],["2024-10-16",43.858,44.3226,43.858,44.0493,1065800.0],["2024-10-17",43.9764,44.4046,43.8853,44.3773,1339100.0],["2024-10-18",44.2406,44.3499,43.9399,44.1859,1776300.0],["2024-10-21",44.1404,44.2224,42.8649,43.0562,1673900.0],["2024-10-22",43.0562,43.2931,42.8649,43.1473,1367900.0],["2024-10-23",42.8194,43.0927,42.5643,42.7829,1498900.0],["2024-10-24",42.7556,43.1929,42.6827,42.8102,1367200.0],["2024-10-25",42.9014,43.0107,42.8011,42.8831,1139400.0],["2024-10-28",43.0471,43.9582,43.0471,43.3933,1536900.0],["2024-10-29",43.1109,43.2202,42.5825,42.6007,1363900.0],["2024-10-30",42.5825,42.6645,42.2636,42.5278,1990400.0],["2024-10-31",42.5278,42.956,42.4094,42.5005,1615200.0],["2024-11-01",42.5096,42.5096,42.0085,42.209,1425300.0],["2024-11-04",42.3092,42.5551,41.9721,42.2545,1479600.0],["2024-11-05",42.2272,42.6827,42.0085,42.5825,1377500.0],["2024-11-06",42.9742,43.0471,42.1087,42.127,3021900.0],["2024-11-07",42.1361,42.1361,40.9881,41.1066,2052700.0],["2024-11-08",41.1339,41.7443,40.8788,41.5348,1852600.0],["2024-11-11",41.4072,42.0541,40.6602,40.7786,2413900.0],["2024-11-12",40.7695,40.979,39.9131,40.3049,2311400.0],["2024-11-13",40.1864,40.4051,39.9495,40.3322,1884900.0],["2024-11-14",40.7786,41.4983,40.4051,40.4962,3622700.0],["2024-11-15",40.396,40.4415,38.9018,39.3118,4313600.0],["2024-11-18",39.412,39.8129,39.2663,39.6489,2713200.0],["2024-11-19",39.4211,39.6945,39.0841,39.658,2536000.0],["2024-11-20",39.658,40.0407,39.5305,39.9131,1977900.0],["2024-11-21",39.8858,40.6784,39.5396,40.5053,2188500.0],["2024-11-22",40.5417,41.3617,40.5417,41.2615,2502300.0],["2024-11-25",41.4346,42.0814,41.3617,41.8445,3115900.0],["2024-11-26",41.9174,42.5278,41.9174,42.4549,2366200.0],["2024-11-27",42.5916,42.7738,41.9083,41.9721,1895000.0],["2024-11-29",42.0996,42.2545,41.8081,42.0905,1067000.0],["2024-12-02",42.0085,42.2363,41.799,42.1178,2316800.0],["2024-12-03",41.9083,42.0723,41.3799,41.4801,3793700.0],["2024-12-04",39.6489,39.7947,38.8107,38.8927,6180200.0],["2024-12-05",39.0749,39.2025,38.6012,38.8381,3687500.0],["2024-12-06",38.7743,39.1934,38.6376,38.9292,2732500.0],["2024-12-09",38.7561,39.8585,38.7196,39.2754,3622500.0],["2024-12-10",39.1114,39.9495,38.9838,39.6671,3467900.0],["2024-12-11",39.6307,39.7764,39.0567,39.1752,3347600.0],["2024-12-12",39.2572,39.4394,38.911,39.1023,3101600.0],["2024-12-13",38.9929,39.412,38.7834,39.166,2373000.0],["2024-12-16",38.9929,39.4485,38.7652,38.7743,2681100.0],["2024-12-17",38.7196,39.5214,38.6194,39.2207,3609100.0],["2024-12-18",38.5465,38.7196,37.8086,37.9543,4279200.0],["2024-12-19",37.8268,38.255,37.5626,37.8815,2906800.0],["2024-12-20",37.845,38.1183,37.4715,37.8086,8884100.0],["2024-12-23",37.7357,37.9543,37.4988,37.7357,2248800.0],["2024-12-24",37.6537,38.2003,37.5626,37.9361,1101900.0],["2024-12-26",37.927,38.1457,37.8724,38.009,1604800.0],["2024-12-27",37.9088,38.3279,37.8632,38.091,1128300.0],["2024-12-30",38.0272,38.091,37.5626,37.7357,1885900.0],["2024-12-31",37.7084,38.2094,37.681,38.1548,2189600.0],["2025-01-02",38.4491,38.8721,38.3571,38.6514,2109200.0],["2025-01-03",38.5686,38.6146,38.21,38.3847,1994500.0],["2025-01-06",38.3019,38.3203,37.1984,37.2444,2721800.0],["2025-01-07",37.2444,37.4651,36.6098,36.7386,3111900.0],["2025-01-08",36.7478,36.7478,35.7546,36.0765,3342200.0],["2025-01-10",35.7362,35.8833,34.6602,34.7062,3752200.0],["2025-01-13",34.7614,35.773,34.5867,35.5155,3469100.0],["2025-01-14",35.5155,35.8282,35.3132,35.6902,2774500.0],["2025-01-15",35.9661,36.104,35.4235,35.5799,2461000.0],["2025-01-16",35.3683,36.1776,35.3683,36.104,2205600.0],["2025-01-17",36.1224,36.2696,35.7086,35.8465,2278900.0],["2025-01-21",35.8465,36.288,35.7546,35.9201,2551400.0],["2025-01-22",35.6902,35.7822,35.1936,35.2212,2037400.0],["2025-01-23",35.1292,35.6074,34.9361,35.4879,3056100.0],["2025-01-24",35.4879,36.0489,35.4787,35.8465,2828300.0],["2025-01-27",36.5271,37.3731,36.2052,36.7754,3744100.0],["2025-01-28",36.6098,36.7938,36.0581,36.1868,3109900.0],["2025-01-29",36.288,36.4351,35.4051,35.5615,3272300.0],["2025-01-30",35.773,36.6098,35.4143,36.4351,2451400.0],["2025-01-31",36.0948,36.2144,35.4695,35.6534,7371500.0],["2025-02-03",35.5247,35.8006,34.9545,35.0649,2611600.0],["2025-02-04",34.8442,34.9453,34.1728,34.4395,3319100.0],["2025-02-05",34.366,34.5315,34.0349,34.2924,2811200.0],["2025-02-06",34.7614,34.8901,34.4303,34.4671,2599500.0],["2025-02-07",34.6051,34.6419,34.2832,34.5131,1751100.0],["2025-02-10",34.5131,34.5591,33.9521,34.3844,1822700.0],["2025-02-11",34.3752,35.0465,34.1453,34.8993,2385200.0],["2025-02-12",34.4487,35.304,34.4487,35.0005,2249100.0],["2025-02-13",35.0741,35.5339,35.0557,35.5063,2230900.0],["2025-02-14",35.6626,36.0397,35.4051,35.4971,2270900.0],["2025-02-18",35.212,35.4971,34.8626,35.0925,3808300.0],["2025-02-19",35.1201,35.6074,34.9637,35.5339,2029900.0],["2025-02-20",35.4143,36.4995,35.4051,36.1776,3220900.0],["2025-02-21",36.1776,37.741,36.1408,37.3271,3964700.0],["2025-02-24",37.3363,38.6054,37.0696,38.0076,3590200.0],["2025-02-25",37.9801,38.9089,37.9801,38.3111,2756800.0],["2025-02-26",37.8881,37.9157,36.573,36.8213,3532100.0],["2025-02-27",36.7202,36.8673,36.3156,36.6466,3193200.0],["2025-02-28",36.8765,37.5111,36.573,36.8397,3191900.0],["2025-03-03",36.8305,37.9892,36.6282,37.9709,3920700.0],["2025-03-04",38.0996,38.8445,36.8765,37.088,6031400.0],["2025-03-05",35.2764,36.6374,35.0097,36.0305,7640500.0],["2025-03-06",35.8741,36.757,35.8741,36.5914,4362500.0],["2025-03-07",36.6098,40.1411,36.6098,38.4491,6630900.0],["2025-03-10",38.8905,40.3251,38.6146,38.6606,5124200.0],["2025-03-11",38.6146,38.8169,36.7018,36.7478,4484700.0],["2025-03-12",36.0397,36.2604,35.166,35.4787,3799600.0],["2025-03-13",35.5523,36.0489,35.0741,35.3776,2978200.0],["2025-03-14",35.2212,35.5339,35.0189,35.3316,2532000.0],["2025-03-17",35.2396,36.2052,35.2396,35.8741,3042500.0],["2025-03-18",35.9109,36.1776,35.5339,35.681,3524100.0],["2025-03-19",35.0373,35.5431,34.7706,35.4051,3963700.0],["2025-03-20",35.4051,35.5155,34.7154,34.9269,3733400.0],["2025-03-21",34.9729,35.3775,34.8166,35.0189,10776300.0],["2025-03-24",34.9269,35.3867,34.789,34.9913,2939500.0],["2025-03-25",35.1844,35.35,34.789,35.1109,2716300.0],["2025-03-26",35.1109,36.1224,35.1109,35.9937,2698600.0],["2025-03-27",36.3248,36.4811,36.0948,36.3983,2143800.0],["2025-03-28",36.6466,36.9317,36.3891,36.5271,2014600.0],["2025-03-31",36.8029,37.3271,36.6558,36.711,4984000.0],["2025-04-01",36.8305,36.9225,36.0489,36.6926,3104100.0],["2025-04-02",36.7478,36.9593,36.0213,36.2236,2803100.0],["2025-04-03",36.6137,37.4589,36.5022,36.9852,3522900.0],["2025-04-04",37.0781,37.5611,35.8706,36.0285,5119900.0],["2025-04-07",35.174,36.4558,35.0626,35.3784,4571700.0],["2025-04-08",35.7592,35.9914,33.883,34.1988,3902600.0],["2025-04-09",33.7344,35.6199,33.4557,35.527,3870200.0],["2025-04-10",35.2948,35.7685,34.496,35.0904,3302600.0],["2025-04-11",35.2483,35.8985,34.5796,35.4248,4111000.0],["2025-04-14",35.3319,36.2607,35.2483,36.1214,2201900.0],["2025-04-15",36.2143,36.2143,34.849,35.0347,2615100.0],["2025-04-16",35.2948,35.4248,34.1245,34.2266,2610000.0],["2025-04-17",34.3567,35.0254,34.0502,34.8582,2536300.0],["2025-04-21",34.8304,35.0068,34.5982,34.8954,1983200.0],["2025-04-22",35.0533,35.5456,34.7468,35.1833,2818600.0],["2025-04-23",34.9511,35.174,34.5146,34.8304,2813200.0],["2025-04-24",34.8025,34.8768,34.0409,34.1059,2175200.0],["2025-04-25",34.1802,34.1802,33.2978,33.7065,2383100.0],["2025-04-28",33.7158,33.9016,33.1678,33.2886,3064600.0],["2025-04-29",33.205,33.5486,32.8334,33.4743,2675800.0],["2025-04-30",33.753,34.0409,33.2421,33.8644,2677000.0],["2025-05-01",33.4372,33.6322,33.0471,33.335,2442500.0],["2025-05-02",33.4279,33.6879,33.1214,33.3071,2112600.0],["2025-05-05",33.335,33.3536,32.8427,33.0471,1878000.0],["2025-05-06",32.9635,33.0656,32.7034,32.982,1959300.0],["2025-05-07",33.0935,33.0935,32.5919,32.7777,2262400.0],["2025-05-08",32.8892,33.2607,32.5919,33.0471,2612100.0],["2025-05-09",32.9542,33.1585,32.7591,32.8056,1958400.0],["2025-05-12",32.8149,33.5858,32.6755,33.3814,3346100.0],["2025-05-13",33.4093,33.4464,32.3783,32.6755,3471200.0],["2025-05-14",32.6105,32.6384,31.8303,31.8675,4903000.0],["2025-05-15",32.0532,32.5455,31.9046,32.4712,3349000.0],["2025-05-16",32.5084,33.0749,32.3783,32.9913,2279400.0],["2025-05-19",32.9356,33.0471,32.6848,32.9542,2421600.0],["2025-05-20",32.9449,33.465,32.8892,33.1492,2839300.0],["2025-05-21",33.1678,33.1771,31.7746,31.7932,4226700.0],["2025-05-22",31.7746,31.8768,31.3566,31.6817,3253700.0],["2025-05-23",31.626,31.6353,30.6043,31.1151,5981200.0],["2025-05-27",31.3288,32.0254,31.3009,31.8953,4002300.0],["2025-05-28",31.9325,32.1368,31.3473,31.3845,3105900.0],["2025-05-29",31.3288,31.7467,31.143,31.7374,4498200.0],["2025-05-30",31.7839,31.9325,31.561,31.6167,6529500.0],["2025-06-02",32.369,32.5084,31.3009,31.8117,8853000.0],["2025-06-03",31.5888,31.9696,31.0594,31.821,7527800.0],["2025-06-04",31.9046,32.1275,31.5981,31.8396,4325400.0],["2025-06-05",31.8025,31.8025,31.5052,31.691,3933100.0],["2025-06-06",31.8861,32.1926,31.7003,32.0254,3253500.0],["2025-06-09",32.0254,32.0997,31.626,31.8303,3940600.0],["2025-06-10",31.821,31.9882,31.4216,31.6446,7214100.0],["2025-06-11",31.691,31.756,30.9758,31.0223,4696800.0],["2025-06-12",31.013,31.0408,30.4928,30.948,5404600.0],["2025-06-13",30.8644,31.1894,30.4,30.4557,4836300.0],["2025-06-16",30.6229,30.6229,29.5547,29.9634,8177500.0],["2025-06-17",29.8612,30.0934,29.5454,29.5547,4120300.0],["2025-06-18",29.4897,29.8798,29.3318,29.5826,5113200.0],["2025-06-20",29.6476,29.9077,29.4154,29.5733,13228400.0],["2025-06-23",29.6383,29.9541,29.369,29.7312,4884000.0],["2025-06-24",29.7776,30.0099,29.6569,29.8798,5272500.0],["2025-06-25",29.7312,29.7312,28.951,28.9603,6481400.0],["2025-06-26",29.0532,29.3783,28.7095,28.756,4877700.0],["2025-06-27",28.8674,28.951,28.4309,28.5981,5147200.0],["2025-06-30",28.5795,28.7374,28.3008,28.468,6802700.0],["2025-07-01",28.468,30.0749,28.468,29.434,6246800.0],["2025-07-02",29.4711,29.7684,29.2296,29.6662,4431600.0],["2025-07-03",29.7414,29.9013,29.2713,29.3841,3264100.0],["2025-07-07",29.3465,29.3747,28.6883,28.9704,5511800.0],["2025-07-08",28.8763,29.3371,28.4626,29.1866,5267100.0],["2025-07-09",29.2149,29.2713,28.4156,28.9046,4850500.0],["2025-07-10",28.4814,28.9516,27.6352,28.6695,14567900.0],["2025-07-11",28.5755,29.4593,28.2275,29.3747,11178900.0],["2025-07-14",29.3371,29.5345,28.7071,28.8763,8196500.0],["2025-07-15",28.8481,28.9798,28.4908,28.5943,5936000.0],["2025-07-16",28.6789,29.1396,28.5284,29.1114,4208500.0],["2025-07-17",29.2149,29.6474,29.0832,29.4311,5890200.0],["2025-07-18",29.4875,29.5816,29.0926,29.1302,3353100.0],["2025-07-21",29.2431,29.6662,28.8669,28.9516,3859100.0],["2025-07-22",29.1302,30.456,29.0456,30.2868,4735500.0],["2025-07-23",30.456,31.4998,30.4466,31.3211,7879700.0],["2025-07-24",31.2083,31.4998,30.7851,30.8039,6608000.0],["2025-07-25",30.7945,30.8416,30.2868,30.7099,3777000.0],["2025-07-28",30.5313,30.5783,30.0329,30.315,4518400.0],["2025-07-29",30.2962,31.0766,30.2962,30.8886,4805300.0],["2025-07-30",30.9356,31.1895,29.9013,30.174,7179400.0],["2025-07-31",29.8072,30.3714,29.6286,30.0141,10247500.0],["2025-08-01",30.2774,30.6065,30.0047,30.3996,4447300.0],["2025-08-04",30.2868,30.7099,30.0893,30.362,5257100.0],["2025-08-05",30.3808,30.8322,30.2492,30.6817,4008400.0],["2025-08-06",30.6817,30.9732,30.4842,30.7381,4026900.0],["2025-08-07",30.7005,31.0954,30.5125,30.945,4101500.0],["2025-08-08",30.9544,31.1048,30.4184,30.503,3082900.0],["2025-08-11",30.5689,30.7945,29.5251,30.1928,5553600.0],["2025-08-12",30.2398,30.6159,30.0141,30.1833,5058000.0],["2025-08-13",30.1269,30.851,29.8731,30.5971,3755900.0],["2025-08-14",30.5125,30.6065,29.9201,30.4654,3988000.0],["2025-08-15",30.4936,30.7287,30.221,30.5689,4078700.0],["2025-08-18",30.6629,30.7757,30.315,30.409,5531200.0],["2025-08-19",30.5125,30.8792,30.3808,30.7381,4351400.0],["2025-08-20",30.8416,31.4151,30.409,30.456,4738500.0],["2025-08-21",30.2304,30.6629,29.9295,30.6253,5061500.0],["2025-08-22",30.7757,31.2929,30.7099,31.1613,5113200.0],["2025-08-25",31.0766,31.1424,30.5313,30.5783,4961400.0],["2025-08-26",30.456,30.5407,29.9483,30.0611,25410200.0],["2025-08-27",30.0423,30.3714,29.9671,30.174,5730700.0],["2025-08-28",30.2116,30.268,29.2619,29.7508,6772200.0],["2025-08-29",29.8354,30.1457,29.685,30.0235,5909600.0],["2025-09-02",30.1175,30.4842,29.3183,29.5816,9540500.0],["2025-09-03",30.7851,31.7536,30.3244,31.716,15284100.0],["2025-09-04",31.7254,31.7254,30.6535,30.7099,7058300.0],["2025-09-05",30.8039,32.0263,30.7475,31.9981,9020400.0],["2025-09-08",31.9417,32.0263,31.3493,31.8759,7571500.0],["2025-09-09",31.6314,31.9323,31.4809,31.7254,4992900.0],["2025-09-10",31.5468,31.6408,30.7851,31.4904,5710800.0],["2025-09-11",31.6502,32.0451,31.3869,31.7442,6555800.0],["2025-09-12",31.5938,31.716,31.133,31.2459,4240000.0],["2025-09-15",31.2459,31.3399,30.7381,30.9074,4386400.0],["2025-09-16",30.992,31.7066,30.8604,31.5562,4849300.0],["2025-09-17",31.6032,31.9699,30.898,30.9638,5299500.0],["2025-09-18",30.851,31.8007,30.7851,31.5656,4886500.0],["2025-09-19",31.763,31.763,31.3681,31.4339,14259900.0],["2025-09-22",31.3493,31.4998,30.9544,31.2553,5079100.0],["2025-09-23",31.2553,31.8195,31.1801,31.7348,4543300.0],["2025-09-24",31.7536,32.1298,31.4057,31.716,4408000.0],["2025-09-25",31.7254,31.7913,30.268,30.2868,4559500.0],["2025-09-26",30.2774,30.7663,30.0611,30.1645,5362800.0],["2025-09-29",30.1645,30.1833,28.914,29.0268,6681400.0],["2025-09-30",29.1396,29.9671,29.102,29.6944,7301200.0],["2025-10-01",29.8825,30.2962,29.544,30.0799,5263600.0],["2025-10-02",29.9562,30.3179,29.7468,30.0799,5301700.0],["2025-10-03",30.1085,30.5463,30.0514,30.4131,5079600.0],["2025-10-06",30.0894,30.2227,29.4707,29.7848,6572800.0],["2025-10-07",29.8419,29.9562,29.3374,29.6135,4948200.0],["2025-10-08",29.5564,29.5564,29.0043,29.0233,6036400.0],["2025-10-09",29.0328,29.128,28.3855,28.4522,4733900.0],["2025-10-10",28.4712,29.0519,28.4617,28.9281,5602600.0],["2025-10-13",28.8234,29.0995,28.3189,28.3665,5409800.0],["2025-10-14",28.3951,28.9186,28.2618,28.8805,5615600.0],["2025-10-15",28.6426,28.9281,28.4522,28.6997,4554100.0],["2025-10-16",28.6997,29.4897,28.6997,29.2327,4792200.0],["2025-10-17",29.4136,29.5849,29.1375,29.3755,4298000.0],["2025-10-20",29.4897,29.642,29.2803,29.5278,3714900.0],["2025-10-21",29.5373,29.7372,29.4041,29.5754,3437500.0],["2025-10-22",29.5754,30.2037,29.5183,29.8705,6226500.0],["2025-10-23",29.7182,29.8991,29.3755,29.5564,5678600.0],["2025-10-24",29.7468,29.7753,29.3089,29.4422,3788700.0],["2025-10-27",29.4517,29.9086,29.4136,29.88,5205100.0],["2025-10-28",29.7468,29.9562,29.366,29.4517,4761500.0],["2025-10-29",29.3089,29.366,28.4903,28.5378,5530100.0],["2025-10-30",28.6045,29.0899,28.5188,28.8329,4448300.0],["2025-10-31",28.6426,28.8805,28.2999,28.6806,7219100.0],["2025-11-03",28.5283,28.6045,28.2047,28.4712,4828600.0],["2025-11-04",28.5188,28.8425,28.1856,28.357,3708700.0],["2025-11-05",28.4141,28.8234,28.376,28.6521,3412500.0],["2025-11-06",28.595,29.1185,28.5569,28.614,4383600.0],["2025-11-07",28.6806,29.4041,28.5854,29.2613,6029700.0],["2025-11-10",29.2613,29.385,28.9567,29.1661,3581600.0],["2025-11-11",29.4517,30.118,29.4231,30.0323,4461900.0],["2025-11-12",30.137,30.2893,29.5564,29.6706,16080900.0],["2025-11-13",29.5659,30.1466,29.4326,29.7277,6092600.0],["2025-11-14",29.7943,30.1275,29.2994,29.7848,6210200.0],["2025-11-17",29.7848,29.9181,29.2232,29.2518,5029800.0],["2025-11-18",29.3184,29.7087,29.1375,29.5373,4936100.0],["2025-11-19",29.4612,29.6992,29.2232,29.2994,4121100.0],["2025-11-20",29.3184,29.4707,29.109,29.3184,3414600.0],["2025-11-21",29.5945,30.4988,29.4041,30.137,6337500.0],["2025-11-24",29.9752,30.137,28.9852,29.1375,7395800.0],["2025-11-25",29.0995,29.5278,28.8425,28.9567,5049000.0],["2025-11-26",28.8425,29.0899,28.7758,28.7853,7140100.0],["2025-11-28",28.7568,29.0709,28.5569,29.0138,4114800.0],["2025-12-01",28.9567,29.2613,28.6045,29.1185,6155000.0],["2025-12-02",29.1756,29.1756,28.1761,28.4522,6233300.0],["2025-12-03",28.5569,28.9281,28.3094,28.4046,4325400.0],["2025-12-04",28.357,28.376,27.7478,27.9477,7754200.0],["2025-12-05",27.862,28.1952,27.7763,28.1761,7590500.0],["2025-12-08",28.1761,28.9091,28.1476,28.595,13030100.0],["2025-12-09",29.109,29.1756,26.7768,27.1005,18639300.0],["2025-12-10",27.129,27.2052,26.5103,26.8244,10125200.0],["2025-12-11",26.9482,27.7097,26.9196,27.0624,7632500.0],["2025-12-12",27.129,27.5574,27.129,27.3575,7317800.0],["2025-12-15",27.4336,27.4812,26.853,26.9101,10720500.0],["2025-12-16",27.0434,27.5574,26.853,27.3004,7442900.0],["2025-12-17",27.2337,27.624,27.2337,27.3289,4502800.0],["2025-12-18",27.3289,27.6621,27.2338,27.3099,4508800.0],["2025-12-19",27.11,27.3861,26.9672,27.2052,12285400.0],["2025-12-22",27.1195,27.5669,26.9482,27.1766,4675700.0],["2025-12-23",27.1576,27.1576,26.3104,26.3485,5307800.0],["2025-12-24",26.3675,26.7102,26.3675,26.6721,2658900.0],["2025-12-26",26.6531,26.8435,26.5674,26.7959,2814500.0],["2025-12-29",26.8815,26.9101,26.6912,26.7959,5102900.0],["2025-12-30",26.7483,26.9958,26.7102,26.7102,3476800.0],["2025-12-31",26.7102,26.8149,26.5198,26.5293,3194800.0],["2026-01-02",26.596,26.6436,26.2819,26.377,4904300.0],["2026-01-05",26.3294,26.377,25.349,25.3871,9991700.0],["2026-01-06",25.4156,25.7298,25.3014,25.7107,8382300.0],["2026-01-07",25.844,26.0058,24.9206,24.9968,9282500.0],["2026-01-08",24.8712,25.5959,24.7552,25.5669,7579000.0],["2026-01-09",25.6055,25.7891,25.2963,25.5379,5765300.0],["2026-01-12",25.6152,25.6925,25.2963,25.4992,8535600.0],["2026-01-13",25.4509,25.6635,25.1997,25.2287,9067800.0],["2026-01-14",25.219,26.0307,25.2094,25.9051,11145100.0],["2026-01-15",25.8181,26.021,25.3253,25.992,6602900.0],["2026-01-16",25.7891,25.8278,25.0354,25.1997,8436100.0],["2026-01-20",25.2094,25.8278,25.0161,25.5669,8052800.0],["2026-01-21",25.5572,25.6152,25.1031,25.3157,5815800.0],["2026-01-22",25.219,25.8568,25.1997,25.6538,4850100.0],["2026-01-23",25.6152,25.9244,25.6152,25.8857,4160000.0],["2026-01-26",25.9534,26.3012,25.8761,26.2239,9384700.0],["2026-01-27",26.0983,26.4558,26.079,26.4462,6155400.0],["2026-01-28",26.3592,26.6298,25.7698,26.0693,6289000.0],["2026-01-29",26.166,26.5911,26.0307,26.0983,7309900.0],["2026-01-30",26.166,27.1708,26.108,27.0356,9807400.0],["2026-02-02",27.1515,27.1515,26.2916,26.6008,7206800.0],["2026-02-03",26.2819,26.7554,25.9341,25.992,9234200.0],["2026-02-04",26.1756,27.654,26.1466,27.4704,11021600.0],["2026-02-05",27.683,27.8569,27.1225,27.7409,6921000.0],["2026-02-06",27.6346,27.9632,27.5284,27.8569,4612400.0],["2026-02-09",27.8569,28.0695,27.4511,27.9535,3618000.0],["2026-02-10",28.0211,28.4463,27.8086,28.1661,4647800.0],["2026-02-11",27.8569,28.369,27.3158,28.3303,4226600.0],["2026-02-12",28.3883,28.4656,27.7892,28.0405,5862600.0],["2026-02-13",28.0888,28.9777,28.0211,28.4946,5675700.0],["2026-02-17",28.6106,28.6879,26.166,26.8327,9304700.0],["2026-02-18",26.7843,27.0839,26.4172,26.6008,4983600.0],["2026-02-19",26.6008,26.6491,25.9534,26.05,6399700.0],["2026-02-20",26.108,26.2046,25.7795,25.9244,5823300.0],["2026-02-23",25.8084,26.4365,25.7215,26.1949,5690000.0],["2026-02-24",26.2819,26.7747,26.0403,26.3592,5784500.0],["2026-02-25",26.3302,26.3592,25.2384,25.5959,9339600.0],["2026-02-26",25.7505,26.0887,25.6538,25.9534,6592900.0],["2026-02-27",26.0887,26.3109,25.9147,26.0403,6469100.0],["2026-03-02",25.8181,25.8857,25.219,25.4316,7921600.0],["2026-03-03",25.219,25.5379,25.0354,25.1707,9078100.0],["2026-03-04",25.1321,25.1321,24.1755,24.2431,14052000.0],["2026-03-05",24.1755,24.7166,24.0595,24.2141,10878600.0],["2026-03-06",24.1562,24.9871,24.0209,24.9292,8340700.0],["2026-03-09",24.7166,24.8035,24.3108,24.4364,6602400.0],["2026-03-10",24.3591,24.3591,23.8083,23.847,9845800.0],["2026-03-11",22.8517,23.702,21.6536,22.1657,29033200.0],["2026-03-12",21.9048,22.0594,20.8613,20.9192,18881000.0],["2026-03-13",21.1511,21.4507,20.9772,20.9772,9648300.0],["2026-03-16",21.0835,21.0835,20.4748,20.668,11869500.0],["2026-03-17",20.7453,21.0738,20.6487,20.8516,8808800.0],["2026-03-18",20.61,20.697,20.1656,20.3685,11252700.0],["2026-03-19",20.3685,20.6294,20.1849,20.3202,9747700.0],["2026-03-20",20.2718,20.4941,20.0979,20.3588,11692500.0],["2026-03-23",20.5617,20.5714,20.1366,20.2912,9873600.0],["2026-03-24",20.3395,20.5617,20.1752,20.2042,7905200.0],["2026-03-25",20.3202,20.4071,19.924,20.1076,10391300.0],["2026-03-26",20.1269,20.4941,20.04,20.2429,11622700.0],["2026-03-27",20.3105,21.383,20.1849,21.2478,14274500.0],["2026-03-30",21.47,21.6149,21.0448,21.4313,10484900.0],["2026-03-31",21.5376,21.6439,21.1705,21.5183,8638400.0],["2026-04-01",21.4024,21.7019,21.1028,21.6246,7652000.0],["2026-04-02",21.6738,21.8311,21.3984,21.6443,7212800.0],["2026-04-06",21.6443,21.8409,21.5656,21.6541,7469100.0],["2026-04-07",21.5459,21.6344,20.5134,20.533,9476700.0],["2026-04-08",20.5625,20.8084,20.2774,20.3462,9792000.0],["2026-04-09",20.0807,20.5822,19.9823,20.4445,11421100.0],["2026-04-10",20.3757,20.7297,20.0413,20.0905,7100100.0],["2026-04-13",20.1004,20.1004,19.4612,19.8348,9167700.0],["2026-04-14",19.7955,19.8545,19.4415,19.6677,11253200.0],["2026-04-15",19.7365,20.356,19.4316,20.1495,8060500.0],["2026-04-16",20.2085,20.6805,20.1102,20.592,7053300.0],["2026-04-17",20.651,21.0936,20.5232,20.6412,8383300.0],["2026-04-20",20.4839,20.9362,20.3167,20.9067,5108200.0],["2026-04-21",20.6805,20.9657,20.3855,20.5625,7481500.0],["2026-04-22",20.592,20.7297,20.3659,20.474,7241100.0],["2026-04-23",20.5724,20.6904,20.1397,20.6117,7829400.0],["2026-04-24",20.651,20.7297,20.0413,20.2774,10289300.0],["2026-04-27",19.8053,20.4052,19.6972,20.2085,6463900.0],["2026-04-28",20.474,20.6805,20.0905,20.1987,6006900.0],["2026-04-29",20.2085,20.4445,19.8643,20.1102,6703600.0],["2026-04-30",20.0512,20.592,20.0512,20.4445,7553400.0],["2026-05-01",20.6412,20.8969,20.0708,20.3855,6826000.0],["2026-05-04",20.2282,20.5232,20.0118,20.1594,7160300.0],["2026-05-05",20.0315,20.7494,20.0315,20.5625,5467200.0],["2026-05-06",20.7494,20.8871,20.4642,20.6117,6085100.0],["2026-05-07",20.5527,21.1132,20.2872,20.8969,6256400.0],["2026-05-08",20.8182,20.8576,20.4544,20.4937,6423700.0],["2026-05-11",20.592,20.8281,20.0118,20.2872,6213500.0],["2026-05-12",20.415,20.533,20.0118,20.0512,6468700.0],["2026-05-13",20.0217,20.2282,19.766,20.0118,6092200.0],["2026-05-14",20.1298,20.2577,19.6972,19.7857,7197900.0],["2026-05-15",19.9528,20.061,19.4907,19.6775,7643000.0],["2026-05-18",19.5693,20.0512,19.5103,20.002,5896500.0],["2026-05-19",20.0413,20.6707,19.8545,19.8742,6935200.0],["2026-05-20",19.7955,19.8742,19.3726,19.6677,8500400.0],["2026-05-21",19.589,19.9037,19.235,19.7168,10320800.0],["2026-05-22",19.7955,20.4642,19.7562,20.238,6884100.0],["2026-05-26",20.2282,20.2577,19.7955,19.7955,7143700.0],["2026-05-27",19.8447,20.5035,19.8447,20.1594,8276400.0],["2026-05-28",20.2085,20.6707,20.0315,20.4544,6311800.0],["2026-05-29",20.4544,21.0149,20.3364,20.7592,9290700.0],["2026-06-01",20.592,20.9657,20.5035,20.7297,8847500.0],["2026-06-02",20.8084,21.0247,20.5724,20.6412,5976500.0],["2026-06-03",20.3855,21.2607,20.3069,20.6412,10519600.0],["2026-06-04",21.0542,21.3984,20.8477,21.1919,10398300.0],["2026-06-05",21.3689,21.5754,20.8477,21.3197,13460400.0],["2026-06-08",21.8016,21.9294,20.2774,21.1329,15211500.0],["2026-06-09",21.0739,21.8114,20.9166,21.7623,12813300.0],["2026-06-10",21.8901,22.8538,21.7426,22.4998,13940600.0],["2026-06-11",22.4211,22.8342,22.2638,22.3523,9660600.0],["2026-06-12",22.3916,22.5883,22.2638,22.431,7763800.0],["2026-06-15",22.3228,22.431,21.8999,21.9393,7285100.0],["2026-06-16",22.1261,22.1261,21.3197,21.4082,10112800.0],["2026-06-17",21.3394,21.6639,20.5035,20.7592,11281100.0],["2026-06-18",20.7199,21.0149,20.6019,20.7986,62142100.0],["2026-06-22",20.6215,20.8182,20.0413,20.061,11643200.0],["2026-06-23",20.5232,21.0641,20.3855,20.8576,10710500.0],["2026-06-24",20.9854,21.9786,20.9854,21.8704,11267000.0],["2026-06-25",21.9589,22.4113,21.8999,21.9786,10348300.0],["2026-06-26",22.0671,22.4506,21.9098,22.3523,7757600.0],["2026-06-29",22.4015,22.726,22.1064,22.6276,8389100.0],["2026-06-30",22.6178,22.6178,21.7524,21.8999,6132600.0],["2026-07-01",22.4605,23.3652,22.3818,23.08,7811600.0],["2026-07-02",23.46,23.59,22.83,23.32,7837500.0],["2026-07-06",23.24,23.25,22.37,22.66,5356277.661717],["2026-07-07",23.14,23.67,22.865,22.9,7036604.832119],["2026-07-08",23.065,23.23,21.975,21.99,9003930.30592],["2026-07-09",21.735,21.7662,21.455,21.47,3816469.672561],["2026-07-10",21.575,22.115,21.41,22.07,4947137.015762],["2026-07-13",22.19,22.805,22.03,22.15,6223336.8449],["2026-07-14",22.16,22.19,21.69,22.1,4618869.367378],["2026-07-15",21.91,22.42,21.55,21.89,6128905.704525],["2026-07-16",22.18,22.795,22.12,22.65,6530411.305486],["2026-07-17",23,23.35,21.98,22.08,6590379.934613],["2026-07-20",22.01,22.15,21.69,22.09,4585982.758029],["2026-07-21",22.38,22.66,21.965,22.34,5446245.390385],["2026-07-22",22.6,22.71,21.88,21.88,5244566.957644],["2026-07-23",21.85,21.865,21.28,21.41,6205610.106297],["2026-07-24",21.44,21.945,21.355,21.84,5571567.474912],["2026-07-27",21.99,22.725,21.93,22.37,4708421.887214],["2026-07-28",22.87,23.44,22.78,22.81,8008999.098241],["2026-07-29",22.81,23.13,22.53,22.96,6495733.561615],["2026-07-30",22.6,22.675,21.92,22.08,5408018.135614],["2026-07-31",21.98,22.12,21.74,21.98,4787736.171659],["2026-08-03",22.23,22.56,22.175,22.37,5141789.96135],["2026-08-04",22.18,22.87,22.11,22.76,4810752.704059],["2026-08-05",22.855,23.06,22.555,23.05,4566572.208502],["2026-08-06",23.08,23.3,22.535,22.56,4948367.141409],["2026-08-07",22.56,23.21,22.49,23.05,4389062.507408],["2026-08-10",22.87,22.96,22.485,22.51,1533501.984483],["2026-08-11",22.26,22.84,22.11,22.72,4604191.924286],["2026-08-12",22.4,22.7,22.22,22.6,3961382.473398],["2026-08-13",22.7,23.33,22.7,23.28,5696751.97119],["2026-08-14",23.28,23.33,23.03,23.17,2730056.540702]]}