{"t":"EIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.3602,0.3732,0.3602,0.3713,56800.0],["1973-05-04",0.3732,0.3787,0.3732,0.375,55600.0],["1973-05-07",0.375,0.3769,0.3732,0.3732,26400.0],["1973-05-08",0.3732,0.3787,0.3732,0.3787,66800.0],["1973-05-09",0.3787,0.3806,0.3769,0.3769,57200.0],["1973-05-10",0.3769,0.3769,0.375,0.375,75200.0],["1973-05-11",0.375,0.375,0.3713,0.3732,22400.0],["1973-05-14",0.3713,0.3713,0.3657,0.3657,32400.0],["1973-05-15",0.3639,0.3639,0.3583,0.362,83200.0],["1973-05-16",0.362,0.3639,0.362,0.362,81600.0],["1973-05-17",0.362,0.362,0.3602,0.3602,36000.0],["1973-05-18",0.3602,0.362,0.3602,0.362,30000.0],["1973-05-21",0.362,0.362,0.3583,0.3602,48000.0],["1973-05-22",0.3602,0.362,0.3583,0.3602,251600.0],["1973-05-23",0.3602,0.362,0.3602,0.3602,272000.0],["1973-05-24",0.3602,0.362,0.3602,0.362,28400.0],["1973-05-25",0.362,0.362,0.3583,0.362,46400.0],["1973-05-29",0.362,0.362,0.3583,0.362,60000.0],["1973-05-30",0.362,0.362,0.3602,0.3602,12000.0],["1973-05-31",0.3602,0.362,0.3602,0.3602,33600.0],["1973-06-01",0.3602,0.362,0.3583,0.362,32400.0],["1973-06-04",0.3602,0.3602,0.3565,0.3583,73600.0],["1973-06-05",0.3583,0.3602,0.3565,0.3565,24800.0],["1973-06-06",0.3565,0.3583,0.3546,0.3565,76400.0],["1973-06-07",0.3583,0.362,0.3583,0.362,48000.0],["1973-06-08",0.362,0.3639,0.3602,0.362,28400.0],["1973-06-11",0.362,0.3639,0.362,0.3639,37600.0],["1973-06-12",0.3657,0.3769,0.3657,0.3769,38800.0],["1973-06-13",0.3769,0.3806,0.3694,0.3694,56000.0],["1973-06-14",0.3694,0.3694,0.3639,0.3657,28400.0],["1973-06-15",0.3639,0.3639,0.3602,0.3602,64000.0],["1973-06-18",0.3583,0.3583,0.3546,0.3546,71200.0],["1973-06-19",0.3546,0.3583,0.3509,0.3565,193200.0],["1973-06-20",0.3565,0.3602,0.3565,0.3565,47200.0],["1973-06-21",0.3565,0.3583,0.3546,0.3546,38000.0],["1973-06-22",0.3546,0.3583,0.349,0.3527,825600.0],["1973-06-25",0.3527,0.3527,0.349,0.3509,43600.0],["1973-06-26",0.3509,0.3527,0.349,0.3527,18400.0],["1973-06-27",0.3527,0.3527,0.3509,0.3527,29600.0],["1973-06-28",0.3549,0.3549,0.3492,0.3511,44800.0],["1973-06-29",0.3511,0.3511,0.3492,0.3511,25200.0],["1973-07-02",0.3492,0.3492,0.3435,0.3435,96400.0],["1973-07-03",0.3435,0.3454,0.3416,0.3416,35200.0],["1973-07-05",0.3398,0.3398,0.3379,0.3379,65200.0],["1973-07-06",0.3379,0.3398,0.3322,0.336,86800.0],["1973-07-09",0.336,0.336,0.3303,0.3322,76400.0],["1973-07-10",0.3322,0.336,0.3322,0.3322,49200.0],["1973-07-11",0.3341,0.3416,0.3341,0.3416,58400.0],["1973-07-12",0.3416,0.3416,0.336,0.336,112800.0],["1973-07-13",0.336,0.3379,0.3303,0.3303,84000.0],["1973-07-16",0.3303,0.3341,0.3284,0.3284,100000.0],["1973-07-17",0.3284,0.3303,0.3228,0.3247,144400.0],["1973-07-18",0.3247,0.3247,0.319,0.3247,134400.0],["1973-07-19",0.3247,0.3265,0.3228,0.3265,87600.0],["1973-07-20",0.3265,0.3303,0.3247,0.3284,99600.0],["1973-07-23",0.3284,0.336,0.3284,0.336,110000.0],["1973-07-24",0.336,0.336,0.3303,0.3303,78400.0],["1973-07-25",0.3303,0.336,0.3303,0.3322,68000.0],["1973-07-26",0.3322,0.3322,0.3303,0.3303,85200.0],["1973-07-27",0.3303,0.3322,0.3303,0.3303,29600.0],["1973-07-30",0.3303,0.3322,0.3284,0.3303,57600.0],["1973-07-31",0.3284,0.3284,0.3247,0.3265,63600.0],["1973-08-01",0.3265,0.3265,0.319,0.3228,115600.0],["1973-08-02",0.3228,0.3228,0.319,0.319,75200.0],["1973-08-03",0.319,0.3209,0.3171,0.3171,28000.0],["1973-08-06",0.3171,0.319,0.3133,0.319,85600.0],["1973-08-07",0.319,0.3209,0.3171,0.3209,76800.0],["1973-08-08",0.3209,0.3209,0.3096,0.3114,335200.0],["1973-08-09",0.3114,0.3133,0.3114,0.3114,60000.0],["1973-08-10",0.3114,0.3114,0.3058,0.3096,62800.0],["1973-08-13",0.3077,0.3077,0.3039,0.3077,142400.0],["1973-08-14",0.3077,0.3096,0.3058,0.3077,54800.0],["1973-08-15",0.3077,0.3096,0.3039,0.3077,108400.0],["1973-08-16",0.3077,0.3133,0.3077,0.3114,97600.0],["1973-08-17",0.3114,0.3152,0.3096,0.3152,36400.0],["1973-08-20",0.3152,0.3171,0.3133,0.3152,47200.0],["1973-08-21",0.3152,0.3228,0.3152,0.3228,80800.0],["1973-08-22",0.3228,0.3228,0.319,0.3209,36000.0],["1973-08-23",0.3209,0.3228,0.3171,0.3209,48400.0],["1973-08-24",0.3209,0.3228,0.319,0.319,59600.0],["1973-08-27",0.319,0.3284,0.319,0.3284,35200.0],["1973-08-28",0.3284,0.3303,0.3265,0.3265,26000.0],["1973-08-29",0.3265,0.3284,0.3228,0.3247,117200.0],["1973-08-30",0.3247,0.3265,0.3228,0.3265,45600.0],["1973-08-31",0.3265,0.3284,0.3247,0.3265,44000.0],["1973-09-04",0.3265,0.3284,0.3247,0.3284,20000.0],["1973-09-05",0.3284,0.3341,0.3265,0.3341,44800.0],["1973-09-06",0.3341,0.3473,0.3341,0.3473,65200.0],["1973-09-07",0.3473,0.3511,0.3416,0.3511,87200.0],["1973-09-10",0.3511,0.3511,0.3473,0.3492,50400.0],["1973-09-11",0.3473,0.3473,0.3416,0.3454,30400.0],["1973-09-12",0.3454,0.3454,0.3341,0.3341,68000.0],["1973-09-13",0.3341,0.336,0.3322,0.336,85200.0],["1973-09-14",0.336,0.3398,0.336,0.336,31200.0],["1973-09-17",0.336,0.3435,0.3341,0.3416,38800.0],["1973-09-18",0.3416,0.3454,0.3398,0.3454,42400.0],["1973-09-19",0.3454,0.3473,0.3398,0.3398,114400.0],["1973-09-20",0.3398,0.3454,0.3398,0.3454,56000.0],["1973-09-21",0.3454,0.3473,0.3416,0.3435,34400.0],["1973-09-24",0.3435,0.3492,0.3435,0.3492,28800.0],["1973-09-25",0.3492,0.3511,0.3473,0.3492,37600.0],["1973-09-26",0.3511,0.3662,0.3511,0.3643,165200.0],["1973-09-27",0.3681,0.3756,0.3681,0.37,102400.0],["1973-09-28",0.37,0.3718,0.3681,0.37,50800.0],["1973-10-01",0.3702,0.3702,0.3644,0.3644,160400.0],["1973-10-02",0.3644,0.3683,0.3606,0.3606,91600.0],["1973-10-03",0.3606,0.3625,0.3587,0.3606,52000.0],["1973-10-04",0.3606,0.3644,0.3587,0.3606,50000.0],["1973-10-05",0.3587,0.3587,0.351,0.3529,116800.0],["1973-10-08",0.3529,0.3587,0.3529,0.3568,81200.0],["1973-10-09",0.3568,0.3568,0.3529,0.3548,63600.0],["1973-10-10",0.3529,0.3529,0.3491,0.3491,97600.0],["1973-10-11",0.3491,0.3491,0.3452,0.3472,312400.0],["1973-10-12",0.3472,0.3472,0.3452,0.3472,48000.0],["1973-10-15",0.3472,0.3472,0.3395,0.3395,78000.0],["1973-10-16",0.3376,0.3376,0.3357,0.3376,81600.0],["1973-10-17",0.3376,0.3376,0.328,0.328,76800.0],["1973-10-18",0.328,0.3337,0.3261,0.328,97200.0],["1973-10-19",0.3318,0.3357,0.3318,0.3357,62000.0],["1973-10-22",0.3357,0.3376,0.3299,0.3337,71600.0],["1973-10-23",0.3337,0.3395,0.3299,0.3395,102800.0],["1973-10-24",0.3414,0.351,0.3414,0.3491,43200.0],["1973-10-25",0.3491,0.3529,0.3433,0.3529,210000.0],["1973-10-26",0.3529,0.3548,0.3529,0.3529,78000.0],["1973-10-29",0.3529,0.3568,0.3529,0.3568,260000.0],["1973-10-30",0.3568,0.3568,0.3491,0.351,83600.0],["1973-10-31",0.351,0.351,0.3433,0.3452,65200.0],["1973-11-01",0.3433,0.3433,0.3376,0.3414,43600.0],["1973-11-02",0.3414,0.3433,0.3376,0.3395,54800.0],["1973-11-05",0.3395,0.3414,0.3376,0.3376,19200.0],["1973-11-06",0.3376,0.3395,0.3357,0.3376,144000.0],["1973-11-07",0.3376,0.3395,0.3337,0.3337,36800.0],["1973-11-08",0.3337,0.3357,0.3261,0.3261,109200.0],["1973-11-09",0.3261,0.328,0.3107,0.3146,90800.0],["1973-11-12",0.3146,0.3165,0.3107,0.3165,74400.0],["1973-11-13",0.3165,0.3203,0.3146,0.3184,74000.0],["1973-11-14",0.3184,0.3203,0.3088,0.3088,108800.0],["1973-11-15",0.3088,0.3126,0.3069,0.3107,87600.0],["1973-11-16",0.3107,0.3126,0.3031,0.3069,187200.0],["1973-11-19",0.3069,0.3069,0.2973,0.2973,112400.0],["1973-11-20",0.2973,0.2992,0.2954,0.2973,128800.0],["1973-11-21",0.2973,0.3011,0.2954,0.2992,132400.0],["1973-11-23",0.2992,0.3031,0.2992,0.3031,65200.0],["1973-11-26",0.3031,0.3031,0.2915,0.2915,126000.0],["1973-11-27",0.2915,0.2954,0.2877,0.2877,94000.0],["1973-11-28",0.2877,0.2915,0.28,0.2858,206400.0],["1973-11-29",0.2839,0.2839,0.2781,0.282,176800.0],["1973-11-30",0.282,0.282,0.28,0.282,427200.0],["1973-12-03",0.282,0.282,0.2647,0.2666,191200.0],["1973-12-04",0.2666,0.2781,0.2666,0.2743,202400.0],["1973-12-05",0.2743,0.2743,0.2685,0.2743,192800.0],["1973-12-06",0.2743,0.28,0.2685,0.2743,288800.0],["1973-12-07",0.2762,0.2839,0.2762,0.282,110800.0],["1973-12-10",0.282,0.2896,0.2762,0.2839,196000.0],["1973-12-11",0.2839,0.2915,0.2839,0.2858,196400.0],["1973-12-12",0.2858,0.2858,0.28,0.282,264400.0],["1973-12-13",0.282,0.282,0.2743,0.2762,88400.0],["1973-12-14",0.2762,0.2781,0.2724,0.2762,110800.0],["1973-12-17",0.2762,0.2781,0.2743,0.2762,586000.0],["1973-12-18",0.2762,0.282,0.2762,0.2781,593600.0],["1973-12-19",0.2781,0.282,0.2781,0.2781,124400.0],["1973-12-20",0.2781,0.282,0.2781,0.282,120400.0],["1973-12-21",0.282,0.282,0.2781,0.28,115200.0],["1973-12-24",0.28,0.282,0.2781,0.282,72000.0],["1973-12-26",0.282,0.2877,0.28,0.2877,88800.0],["1973-12-27",0.2915,0.2954,0.2915,0.2954,77600.0],["1973-12-28",0.2995,0.2995,0.2878,0.2897,156400.0],["1973-12-31",0.2897,0.2937,0.2839,0.2897,127600.0],["1974-01-02",0.2917,0.2976,0.2917,0.2956,55200.0],["1974-01-03",0.2976,0.3054,0.2976,0.3034,256800.0],["1974-01-04",0.3034,0.3093,0.3015,0.3015,140000.0],["1974-01-07",0.3015,0.3015,0.2995,0.3015,101200.0],["1974-01-08",0.3015,0.3034,0.2956,0.2956,176000.0],["1974-01-09",0.2956,0.2956,0.2917,0.2917,88800.0],["1974-01-10",0.2917,0.2956,0.2917,0.2937,54800.0],["1974-01-11",0.2937,0.2937,0.2917,0.2937,137600.0],["1974-01-14",0.2937,0.2937,0.2917,0.2937,149600.0],["1974-01-15",0.2937,0.2976,0.2937,0.2976,119600.0],["1974-01-16",0.2976,0.3015,0.2956,0.3015,149600.0],["1974-01-17",0.3015,0.3015,0.2956,0.2976,440000.0],["1974-01-18",0.2976,0.2976,0.2917,0.2917,190400.0],["1974-01-21",0.2917,0.2917,0.2897,0.2897,169600.0],["1974-01-22",0.2897,0.2937,0.2897,0.2937,950000.0],["1974-01-23",0.2937,0.2976,0.2917,0.2976,112800.0],["1974-01-24",0.2976,0.2976,0.2878,0.2897,1103600.0],["1974-01-25",0.2897,0.2917,0.2878,0.2917,164800.0],["1974-01-28",0.2917,0.2937,0.2897,0.2917,123200.0],["1974-01-29",0.2917,0.2937,0.2917,0.2937,107200.0],["1974-01-30",0.2937,0.2956,0.2937,0.2956,172000.0],["1974-01-31",0.2956,0.2956,0.2917,0.2917,162800.0],["1974-02-01",0.2917,0.2937,0.2917,0.2917,79600.0],["1974-02-04",0.2917,0.2937,0.2897,0.2917,434000.0],["1974-02-05",0.2917,0.2917,0.2897,0.2917,294000.0],["1974-02-06",0.2917,0.2917,0.2878,0.2878,455600.0],["1974-02-07",0.2897,0.2917,0.2897,0.2917,154400.0],["1974-02-08",0.2917,0.2937,0.2897,0.2917,103600.0],["1974-02-11",0.2917,0.2917,0.2878,0.2897,394800.0],["1974-02-12",0.2897,0.2897,0.2858,0.2897,276800.0],["1974-02-13",0.2897,0.2917,0.2878,0.2917,357200.0],["1974-02-14",0.2917,0.2917,0.2897,0.2917,358000.0],["1974-02-15",0.2917,0.2937,0.2917,0.2937,335600.0],["1974-02-19",0.2937,0.2976,0.2937,0.2976,146800.0],["1974-02-20",0.2976,0.2995,0.2956,0.2995,117600.0],["1974-02-21",0.2995,0.3015,0.2976,0.3015,256000.0],["1974-02-22",0.3015,0.3034,0.2995,0.3034,154400.0],["1974-02-25",0.3034,0.3034,0.2995,0.2995,166000.0],["1974-02-26",0.2995,0.3015,0.2976,0.3015,139200.0],["1974-02-27",0.3015,0.3034,0.2995,0.3015,248800.0],["1974-02-28",0.3015,0.3054,0.3015,0.3015,170000.0],["1974-03-01",0.3034,0.3074,0.3034,0.3054,180400.0],["1974-03-04",0.3054,0.3054,0.3015,0.3054,56000.0],["1974-03-05",0.3054,0.3093,0.3054,0.3093,165600.0],["1974-03-06",0.3093,0.3093,0.3054,0.3093,555200.0],["1974-03-07",0.3093,0.3093,0.3074,0.3093,167600.0],["1974-03-08",0.3093,0.3093,0.3074,0.3093,62000.0],["1974-03-11",0.3093,0.3093,0.3074,0.3093,141600.0],["1974-03-12",0.3093,0.3093,0.3074,0.3093,69200.0],["1974-03-13",0.3093,0.3113,0.3074,0.3093,114000.0],["1974-03-14",0.3093,0.3093,0.3074,0.3093,344800.0],["1974-03-15",0.3093,0.3093,0.3074,0.3074,56400.0],["1974-03-18",0.3074,0.3074,0.3054,0.3074,378000.0],["1974-03-19",0.3054,0.3054,0.3015,0.3034,120800.0],["1974-03-20",0.3034,0.3034,0.3015,0.3015,70000.0],["1974-03-21",0.3015,0.3074,0.3015,0.3074,246000.0],["1974-03-22",0.3074,0.3093,0.3054,0.3093,188000.0],["1974-03-25",0.3093,0.3093,0.3054,0.3074,201200.0],["1974-03-26",0.3074,0.3093,0.3054,0.3093,150800.0],["1974-03-27",0.3093,0.3113,0.3074,0.3113,75600.0],["1974-03-28",0.3113,0.3113,0.3074,0.3093,136400.0],["1974-03-29",0.3093,0.3093,0.3074,0.3093,79600.0],["1974-04-01",0.312,0.312,0.308,0.31,112400.0],["1974-04-02",0.308,0.308,0.304,0.308,80400.0],["1974-04-03",0.308,0.308,0.304,0.306,242400.0],["1974-04-04",0.306,0.306,0.304,0.306,48400.0],["1974-04-05",0.306,0.306,0.302,0.306,151600.0],["1974-04-08",0.304,0.304,0.3,0.302,60000.0],["1974-04-09",0.302,0.302,0.3,0.302,70400.0],["1974-04-10",0.302,0.302,0.3,0.302,146800.0],["1974-04-11",0.302,0.302,0.296,0.298,388000.0],["1974-04-15",0.298,0.298,0.294,0.296,149600.0],["1974-04-16",0.3,0.304,0.3,0.304,168400.0],["1974-04-17",0.304,0.304,0.302,0.304,175600.0],["1974-04-18",0.304,0.31,0.302,0.308,174000.0],["1974-04-19",0.308,0.308,0.304,0.304,597600.0],["1974-04-22",0.304,0.306,0.304,0.304,42000.0],["1974-04-23",0.304,0.306,0.298,0.3,167200.0],["1974-04-24",0.296,0.296,0.294,0.296,156400.0],["1974-04-25",0.294,0.294,0.288,0.288,284000.0],["1974-04-26",0.288,0.29,0.284,0.284,244800.0],["1974-04-29",0.284,0.286,0.28,0.286,206400.0],["1974-04-30",0.286,0.29,0.284,0.288,161600.0],["1974-05-01",0.288,0.302,0.284,0.302,139600.0],["1974-05-02",0.302,0.302,0.296,0.296,124000.0],["1974-05-03",0.296,0.298,0.29,0.298,81600.0],["1974-05-06",0.298,0.302,0.296,0.298,72400.0],["1974-05-07",0.3,0.308,0.3,0.306,82800.0],["1974-05-08",0.306,0.31,0.304,0.308,69200.0],["1974-05-09",0.308,0.31,0.306,0.31,116000.0],["1974-05-10",0.308,0.308,0.304,0.306,60800.0],["1974-05-13",0.304,0.304,0.3,0.3,82400.0],["1974-05-14",0.3,0.302,0.296,0.298,59200.0],["1974-05-15",0.298,0.298,0.294,0.296,71600.0],["1974-05-16",0.296,0.298,0.294,0.294,60400.0],["1974-05-17",0.294,0.298,0.292,0.294,60800.0],["1974-05-20",0.294,0.296,0.292,0.294,42400.0],["1974-05-21",0.294,0.296,0.288,0.292,61200.0],["1974-05-22",0.292,0.294,0.286,0.286,380800.0],["1974-05-23",0.286,0.288,0.286,0.288,70000.0],["1974-05-24",0.29,0.294,0.29,0.292,100000.0],["1974-05-28",0.294,0.298,0.294,0.296,40000.0],["1974-05-29",0.296,0.296,0.292,0.292,44800.0],["1974-05-30",0.292,0.298,0.29,0.294,51200.0],["1974-05-31",0.294,0.294,0.292,0.294,33200.0],["1974-06-03",0.294,0.296,0.292,0.296,42800.0],["1974-06-04",0.296,0.3,0.294,0.294,166400.0],["1974-06-05",0.294,0.294,0.29,0.292,122000.0],["1974-06-06",0.292,0.296,0.29,0.296,50400.0],["1974-06-07",0.296,0.3,0.296,0.298,102800.0],["1974-06-10",0.302,0.306,0.302,0.306,42800.0],["1974-06-11",0.306,0.306,0.3,0.3,99200.0],["1974-06-12",0.3,0.302,0.3,0.302,35600.0],["1974-06-13",0.302,0.302,0.3,0.302,30800.0],["1974-06-14",0.302,0.302,0.3,0.302,24000.0],["1974-06-17",0.302,0.302,0.296,0.298,44000.0],["1974-06-18",0.298,0.298,0.296,0.296,60400.0],["1974-06-19",0.296,0.298,0.288,0.288,443600.0],["1974-06-20",0.288,0.288,0.282,0.284,82400.0],["1974-06-21",0.284,0.284,0.28,0.282,104000.0],["1974-06-24",0.282,0.286,0.28,0.284,44000.0],["1974-06-25",0.284,0.288,0.284,0.288,251200.0],["1974-06-26",0.288,0.288,0.286,0.288,67200.0],["1974-06-27",0.288,0.288,0.286,0.286,82000.0],["1974-06-28",0.2888,0.2888,0.2806,0.2806,74800.0],["1974-07-01",0.2806,0.2868,0.2806,0.2847,116400.0],["1974-07-02",0.2847,0.2847,0.2827,0.2847,79200.0],["1974-07-03",0.2847,0.2888,0.2847,0.2868,69200.0],["1974-07-05",0.2868,0.2909,0.2868,0.2909,24000.0],["1974-07-08",0.2909,0.2909,0.2847,0.2847,42400.0],["1974-07-09",0.2847,0.2888,0.2847,0.2888,44800.0],["1974-07-10",0.2888,0.2909,0.2868,0.2888,40800.0],["1974-07-11",0.2888,0.2888,0.2847,0.2868,36800.0],["1974-07-12",0.2868,0.295,0.2868,0.295,78400.0],["1974-07-15",0.295,0.3011,0.295,0.297,82400.0],["1974-07-16",0.297,0.297,0.295,0.295,103200.0],["1974-07-17",0.295,0.295,0.2909,0.2929,49600.0],["1974-07-18",0.2929,0.295,0.2929,0.2929,33600.0],["1974-07-19",0.2929,0.297,0.2929,0.297,82800.0],["1974-07-22",0.297,0.297,0.2909,0.2909,64000.0],["1974-07-23",0.297,0.3011,0.297,0.3011,185600.0],["1974-07-24",0.3011,0.3052,0.2991,0.3052,46000.0],["1974-07-25",0.3052,0.3073,0.3032,0.3073,106000.0],["1974-07-26",0.3073,0.3093,0.3052,0.3093,86800.0],["1974-07-29",0.3073,0.3073,0.3032,0.3052,31200.0],["1974-07-30",0.3032,0.3032,0.2991,0.3011,39200.0],["1974-07-31",0.3011,0.3011,0.2929,0.2929,120400.0],["1974-08-01",0.2929,0.295,0.2888,0.2888,52800.0],["1974-08-02",0.2888,0.2929,0.2868,0.2929,55200.0],["1974-08-05",0.2929,0.297,0.2909,0.295,46800.0],["1974-08-06",0.295,0.297,0.2929,0.295,150800.0],["1974-08-07",0.295,0.2991,0.295,0.2991,45200.0],["1974-08-08",0.2991,0.3011,0.295,0.3011,71600.0],["1974-08-09",0.3011,0.3073,0.3011,0.3032,47600.0],["1974-08-12",0.3052,0.3073,0.3052,0.3052,52400.0],["1974-08-13",0.3052,0.3073,0.3011,0.3032,163600.0],["1974-08-14",0.3032,0.3032,0.2991,0.2991,32800.0],["1974-08-15",0.2991,0.3011,0.295,0.297,181200.0],["1974-08-16",0.297,0.297,0.2888,0.2909,41600.0],["1974-08-19",0.2909,0.2909,0.2868,0.2868,32800.0],["1974-08-20",0.2868,0.2888,0.2827,0.2847,68400.0],["1974-08-21",0.2847,0.2847,0.2806,0.2847,40400.0],["1974-08-22",0.2847,0.2847,0.2745,0.2765,137200.0],["1974-08-23",0.2765,0.2786,0.2745,0.2765,56800.0],["1974-08-26",0.2765,0.2765,0.2745,0.2745,34400.0],["1974-08-27",0.2745,0.2765,0.2745,0.2765,36400.0],["1974-08-28",0.2765,0.2765,0.2663,0.2683,435200.0],["1974-08-29",0.2683,0.2683,0.2622,0.2663,77600.0],["1974-08-30",0.2663,0.2683,0.2622,0.2663,84400.0],["1974-09-03",0.2663,0.2683,0.2642,0.2663,72000.0],["1974-09-04",0.2663,0.2663,0.2622,0.2642,45600.0],["1974-09-05",0.2663,0.2704,0.2663,0.2704,32400.0],["1974-09-06",0.2704,0.2745,0.2683,0.2745,46400.0],["1974-09-09",0.2745,0.2745,0.2683,0.2704,67600.0],["1974-09-10",0.2704,0.2745,0.2704,0.2724,56400.0],["1974-09-11",0.2724,0.2745,0.2683,0.2683,48400.0],["1974-09-12",0.2683,0.2704,0.254,0.2581,123600.0],["1974-09-13",0.2581,0.2581,0.2397,0.2438,125200.0],["1974-09-16",0.2438,0.2438,0.2397,0.2438,77600.0],["1974-09-17",0.2479,0.2601,0.2479,0.256,144800.0],["1974-09-18",0.256,0.2622,0.256,0.2622,66800.0],["1974-09-19",0.2663,0.2765,0.2663,0.2765,67200.0],["1974-09-20",0.2765,0.2806,0.2724,0.2806,154400.0],["1974-09-23",0.2806,0.2847,0.2786,0.2786,72000.0],["1974-09-24",0.2786,0.2786,0.2765,0.2765,34400.0],["1974-09-25",0.2765,0.2806,0.2745,0.2765,116800.0],["1974-09-26",0.2765,0.2765,0.2724,0.2745,28400.0],["1974-09-27",0.2745,0.2765,0.2724,0.2745,38400.0],["1974-09-30",0.2752,0.2752,0.2626,0.2647,50800.0],["1974-10-01",0.2605,0.2605,0.2563,0.2605,69200.0],["1974-10-02",0.2626,0.2689,0.2626,0.2626,67200.0],["1974-10-03",0.2626,0.2668,0.2626,0.2668,28400.0],["1974-10-04",0.2668,0.2668,0.2626,0.2668,240800.0],["1974-10-07",0.2689,0.2752,0.2689,0.2731,41200.0],["1974-10-08",0.2731,0.2794,0.2731,0.2773,82000.0],["1974-10-09",0.2773,0.292,0.2773,0.292,52800.0],["1974-10-10",0.292,0.2962,0.2899,0.2899,92000.0],["1974-10-11",0.2899,0.2962,0.2899,0.2962,53600.0],["1974-10-14",0.2984,0.3047,0.2984,0.3026,90400.0],["1974-10-15",0.3026,0.3026,0.2962,0.2962,70400.0],["1974-10-16",0.2962,0.3005,0.2941,0.2962,58400.0],["1974-10-17",0.2962,0.311,0.2962,0.311,72000.0],["1974-10-18",0.311,0.3173,0.311,0.311,90000.0],["1974-10-21",0.311,0.3131,0.3047,0.3047,44800.0],["1974-10-22",0.3047,0.3068,0.3026,0.3047,46400.0],["1974-10-23",0.3047,0.3047,0.2962,0.2962,36800.0],["1974-10-24",0.2962,0.2962,0.2899,0.2899,59600.0],["1974-10-25",0.2899,0.2962,0.2899,0.2962,46000.0],["1974-10-28",0.2962,0.2984,0.292,0.2984,30000.0],["1974-10-29",0.2984,0.3005,0.2941,0.3005,40000.0],["1974-10-30",0.3005,0.3005,0.2984,0.2984,40800.0],["1974-10-31",0.2984,0.3005,0.2984,0.3005,65200.0],["1974-11-01",0.3005,0.3026,0.2984,0.3026,88800.0],["1974-11-04",0.3005,0.3005,0.2984,0.3005,48000.0],["1974-11-05",0.3005,0.3005,0.2984,0.2984,144800.0],["1974-11-06",0.2984,0.3047,0.2984,0.3026,74000.0],["1974-11-07",0.3026,0.311,0.3005,0.3068,174400.0],["1974-11-08",0.311,0.3152,0.311,0.311,153200.0],["1974-11-11",0.311,0.3131,0.3068,0.311,74800.0],["1974-11-12",0.311,0.311,0.3026,0.3026,258000.0],["1974-11-13",0.3026,0.3068,0.3005,0.3047,130400.0],["1974-11-14",0.3047,0.3089,0.3026,0.3047,122800.0],["1974-11-15",0.3047,0.311,0.3047,0.3068,54000.0],["1974-11-18",0.3026,0.3026,0.2984,0.2984,76800.0],["1974-11-19",0.2984,0.2984,0.292,0.292,294400.0],["1974-11-20",0.292,0.292,0.2836,0.2857,73200.0],["1974-11-21",0.2857,0.2899,0.2836,0.2878,69200.0],["1974-11-22",0.2899,0.2941,0.2899,0.292,68400.0],["1974-11-25",0.292,0.292,0.2899,0.292,60800.0],["1974-11-26",0.292,0.2962,0.2899,0.2941,58000.0],["1974-11-27",0.2941,0.2984,0.2941,0.2941,94400.0],["1974-11-29",0.2941,0.2962,0.292,0.2962,32800.0],["1974-12-02",0.2962,0.2962,0.292,0.292,73200.0],["1974-12-03",0.292,0.2941,0.2899,0.2899,80800.0],["1974-12-04",0.292,0.2941,0.292,0.2941,76000.0],["1974-12-05",0.2941,0.2962,0.2878,0.2878,60800.0],["1974-12-06",0.2878,0.2878,0.2836,0.2857,96400.0],["1974-12-09",0.2857,0.2857,0.2815,0.2836,68000.0],["1974-12-10",0.2857,0.2962,0.2857,0.292,68000.0],["1974-12-11",0.2941,0.3005,0.2941,0.2962,70000.0],["1974-12-12",0.2962,0.2962,0.2899,0.292,81200.0],["1974-12-13",0.292,0.292,0.2857,0.292,121200.0],["1974-12-16",0.292,0.2984,0.2899,0.2941,73600.0],["1974-12-17",0.2962,0.3047,0.2962,0.3026,107200.0],["1974-12-18",0.3026,0.3068,0.3026,0.3068,104400.0],["1974-12-19",0.3068,0.3068,0.2984,0.3005,52800.0],["1974-12-20",0.3005,0.3026,0.2962,0.3005,155200.0],["1974-12-23",0.3005,0.3005,0.2941,0.2984,102800.0],["1974-12-24",0.2984,0.3026,0.2984,0.3026,14400.0],["1974-12-26",0.3026,0.3026,0.2984,0.3005,33200.0],["1974-12-27",0.3012,0.3012,0.2991,0.2991,33600.0],["1974-12-30",0.2991,0.3034,0.2969,0.2991,90000.0],["1974-12-31",0.2991,0.3034,0.2991,0.3012,84000.0],["1975-01-02",0.3055,0.3184,0.3055,0.3163,58400.0],["1975-01-03",0.3163,0.3227,0.3098,0.3227,130400.0],["1975-01-06",0.3227,0.3249,0.3206,0.3227,79600.0],["1975-01-07",0.3227,0.3249,0.3206,0.3249,46400.0],["1975-01-08",0.3249,0.3249,0.3184,0.3206,59200.0],["1975-01-09",0.3206,0.3249,0.3184,0.3249,130400.0],["1975-01-10",0.327,0.3335,0.327,0.3292,192000.0],["1975-01-13",0.3292,0.3335,0.3292,0.3292,125600.0],["1975-01-14",0.3292,0.3313,0.3227,0.327,84800.0],["1975-01-15",0.3249,0.3249,0.3184,0.3227,63200.0],["1975-01-16",0.3227,0.3249,0.3077,0.312,200400.0],["1975-01-17",0.3141,0.3184,0.3141,0.3163,82000.0],["1975-01-20",0.3163,0.3163,0.3141,0.3141,206800.0],["1975-01-21",0.3141,0.3141,0.3098,0.3141,53200.0],["1975-01-22",0.3141,0.3141,0.3098,0.3141,73600.0],["1975-01-23",0.3141,0.3163,0.312,0.312,68400.0],["1975-01-24",0.312,0.3249,0.312,0.3249,94800.0],["1975-01-27",0.327,0.3357,0.327,0.3335,137600.0],["1975-01-28",0.3335,0.3357,0.3227,0.3227,160400.0],["1975-01-29",0.3227,0.3313,0.3227,0.3313,154400.0],["1975-01-30",0.3313,0.3357,0.327,0.3292,134000.0],["1975-01-31",0.3292,0.3357,0.3249,0.3357,160400.0],["1975-02-03",0.3357,0.3357,0.3313,0.3313,163600.0],["1975-02-04",0.3313,0.3335,0.327,0.3335,106800.0],["1975-02-05",0.3335,0.3335,0.3292,0.3313,62000.0],["1975-02-06",0.3313,0.3357,0.3313,0.3335,106400.0],["1975-02-07",0.3335,0.3335,0.3292,0.3313,86000.0],["1975-02-10",0.3313,0.3335,0.3292,0.3292,116800.0],["1975-02-11",0.3292,0.3313,0.327,0.3292,62400.0],["1975-02-12",0.3292,0.3292,0.327,0.3292,65200.0],["1975-02-13",0.3292,0.3313,0.3249,0.3249,119200.0],["1975-02-14",0.3249,0.3313,0.3249,0.3292,87200.0],["1975-02-18",0.3313,0.3357,0.3313,0.3335,176800.0],["1975-02-19",0.3335,0.3357,0.3313,0.3335,75200.0],["1975-02-20",0.3335,0.34,0.3335,0.34,213200.0],["1975-02-21",0.34,0.34,0.3378,0.34,96000.0],["1975-02-24",0.34,0.34,0.3313,0.3313,189600.0],["1975-02-25",0.3313,0.3313,0.327,0.3292,112400.0],["1975-02-26",0.327,0.327,0.3249,0.327,80000.0],["1975-02-27",0.3249,0.3249,0.3206,0.3227,126000.0],["1975-02-28",0.3227,0.3227,0.3141,0.3206,82000.0],["1975-03-03",0.3206,0.327,0.3184,0.3249,174400.0],["1975-03-04",0.3249,0.3313,0.3249,0.3292,153600.0],["1975-03-05",0.3292,0.3292,0.3227,0.327,337200.0],["1975-03-06",0.327,0.327,0.3206,0.327,100000.0],["1975-03-07",0.327,0.327,0.3184,0.3227,79600.0],["1975-03-10",0.3227,0.3249,0.3184,0.3249,118400.0],["1975-03-11",0.3249,0.327,0.3206,0.3227,256800.0],["1975-03-12",0.3227,0.3227,0.3206,0.3227,41600.0],["1975-03-13",0.3227,0.3227,0.3184,0.3227,61600.0],["1975-03-14",0.3227,0.3249,0.3227,0.3227,51200.0],["1975-03-17",0.3227,0.3249,0.3227,0.3249,74000.0],["1975-03-18",0.3249,0.327,0.3206,0.3249,127200.0],["1975-03-19",0.3227,0.3227,0.3184,0.3184,119600.0],["1975-03-20",0.3184,0.3184,0.3163,0.3184,69200.0],["1975-03-21",0.3184,0.3184,0.312,0.3163,94800.0],["1975-03-24",0.3141,0.3141,0.3055,0.3098,171200.0],["1975-03-25",0.3098,0.3098,0.3077,0.3077,88000.0],["1975-03-26",0.3077,0.312,0.3077,0.3098,86400.0],["1975-03-27",0.3098,0.3163,0.3098,0.3163,145600.0],["1975-03-31",0.3171,0.3171,0.3105,0.3149,111600.0],["1975-04-01",0.3149,0.3149,0.3039,0.3061,94000.0],["1975-04-02",0.3061,0.3083,0.3039,0.3061,89200.0],["1975-04-03",0.3061,0.3083,0.3017,0.3017,126400.0],["1975-04-04",0.3017,0.3039,0.2995,0.2995,91200.0],["1975-04-07",0.2995,0.3039,0.2995,0.3039,62800.0],["1975-04-08",0.3039,0.3083,0.3039,0.3061,42000.0],["1975-04-09",0.3061,0.3083,0.3061,0.3083,80800.0],["1975-04-10",0.3083,0.3105,0.3061,0.3083,66000.0],["1975-04-11",0.3083,0.3083,0.3061,0.3061,69600.0],["1975-04-14",0.3061,0.3061,0.3017,0.3039,176000.0],["1975-04-15",0.3039,0.3039,0.2995,0.2995,335600.0],["1975-04-16",0.2995,0.3017,0.2951,0.2973,139600.0],["1975-04-17",0.2973,0.3017,0.2973,0.2973,139600.0],["1975-04-18",0.2973,0.2995,0.2973,0.2995,98000.0],["1975-04-21",0.2995,0.3017,0.2973,0.3017,95600.0],["1975-04-22",0.3017,0.3017,0.2973,0.2973,93200.0],["1975-04-23",0.2973,0.2995,0.2951,0.2995,177200.0],["1975-04-24",0.2995,0.2995,0.2951,0.2995,74800.0],["1975-04-25",0.2995,0.2995,0.2973,0.2995,58800.0],["1975-04-28",0.2995,0.3039,0.2973,0.2995,92400.0],["1975-04-29",0.2995,0.3039,0.2995,0.2995,34800.0],["1975-04-30",0.2995,0.3017,0.2973,0.3017,83600.0],["1975-05-01",0.3017,0.3039,0.2995,0.3039,72000.0],["1975-05-02",0.3039,0.3127,0.3039,0.3105,50800.0],["1975-05-05",0.3105,0.3149,0.3083,0.3127,130000.0],["1975-05-06",0.3127,0.3193,0.3127,0.3149,90800.0],["1975-05-07",0.3149,0.3149,0.3127,0.3127,50800.0],["1975-05-08",0.3127,0.3259,0.3127,0.3259,293600.0],["1975-05-09",0.3303,0.3347,0.3303,0.3325,133200.0],["1975-05-12",0.3325,0.3325,0.3281,0.3281,96800.0],["1975-05-13",0.3281,0.3347,0.3281,0.3303,86800.0],["1975-05-14",0.3303,0.3347,0.3281,0.3303,90000.0],["1975-05-15",0.3303,0.3325,0.3303,0.3303,41200.0],["1975-05-16",0.3303,0.3303,0.3259,0.3259,62800.0],["1975-05-19",0.3259,0.3281,0.3259,0.3281,28000.0],["1975-05-20",0.3281,0.3281,0.3237,0.3237,48800.0],["1975-05-21",0.3237,0.3237,0.3193,0.3237,72400.0],["1975-05-22",0.3215,0.3215,0.3193,0.3215,46400.0],["1975-05-23",0.3215,0.3237,0.3193,0.3215,43600.0],["1975-05-27",0.3215,0.3259,0.3193,0.3237,238800.0],["1975-05-28",0.3237,0.3325,0.3237,0.3303,79600.0],["1975-05-29",0.3303,0.3325,0.3281,0.3325,91600.0],["1975-05-30",0.3325,0.3413,0.3325,0.3391,119200.0],["1975-06-02",0.3391,0.3457,0.3391,0.3435,180000.0],["1975-06-03",0.3457,0.3567,0.3457,0.3523,194800.0],["1975-06-04",0.3523,0.3567,0.3479,0.3479,100400.0],["1975-06-05",0.3479,0.3501,0.3457,0.3501,113200.0],["1975-06-06",0.3501,0.3567,0.3501,0.3523,129600.0],["1975-06-09",0.3523,0.3545,0.3435,0.3435,76000.0],["1975-06-10",0.3435,0.3457,0.3435,0.3457,52800.0],["1975-06-11",0.3457,0.3523,0.3457,0.3457,90400.0],["1975-06-12",0.3457,0.3479,0.3435,0.3457,36000.0],["1975-06-13",0.3457,0.3501,0.3457,0.3479,35200.0],["1975-06-16",0.3501,0.3545,0.3501,0.3501,111600.0],["1975-06-17",0.3523,0.3567,0.3523,0.3545,99200.0],["1975-06-18",0.3545,0.3589,0.3545,0.3567,52400.0],["1975-06-19",0.3567,0.3765,0.3567,0.3765,271600.0],["1975-06-20",0.3765,0.3787,0.3655,0.3677,127200.0],["1975-06-23",0.3677,0.3699,0.3633,0.3677,52400.0],["1975-06-24",0.3699,0.3743,0.3699,0.3699,139600.0],["1975-06-25",0.3699,0.3787,0.3699,0.3743,552800.0],["1975-06-26",0.3743,0.3787,0.3721,0.3765,74000.0],["1975-06-27",0.3796,0.3796,0.3728,0.3728,140000.0],["1975-06-30",0.3728,0.3773,0.3728,0.3728,89200.0],["1975-07-01",0.3728,0.3728,0.3661,0.3684,52800.0],["1975-07-02",0.3661,0.3661,0.3616,0.3661,91600.0],["1975-07-03",0.3639,0.3639,0.3549,0.3549,401200.0],["1975-07-07",0.3549,0.3549,0.3481,0.3481,102400.0],["1975-07-08",0.3481,0.3481,0.3459,0.3459,41200.0],["1975-07-09",0.3459,0.3526,0.3459,0.3504,61600.0],["1975-07-10",0.3504,0.3549,0.3504,0.3549,56400.0],["1975-07-11",0.3549,0.3549,0.3504,0.3549,50400.0],["1975-07-14",0.3549,0.3616,0.3504,0.3616,138000.0],["1975-07-15",0.3616,0.3751,0.3616,0.3684,446800.0],["1975-07-16",0.3684,0.3684,0.3661,0.3661,54800.0],["1975-07-17",0.3661,0.3684,0.3594,0.3616,164000.0],["1975-07-18",0.3616,0.3616,0.3594,0.3616,132000.0],["1975-07-21",0.3616,0.3639,0.3594,0.3594,122800.0],["1975-07-22",0.3571,0.3571,0.3526,0.3549,111600.0],["1975-07-23",0.3549,0.3549,0.3459,0.3459,69600.0],["1975-07-24",0.3459,0.3459,0.3414,0.3414,46800.0],["1975-07-25",0.3414,0.3459,0.3414,0.3414,49200.0],["1975-07-28",0.3414,0.3459,0.3414,0.3414,16400.0],["1975-07-29",0.3414,0.3437,0.3414,0.3414,52800.0],["1975-07-30",0.3414,0.3437,0.3414,0.3414,62400.0],["1975-07-31",0.3414,0.3437,0.3414,0.3437,44400.0],["1975-08-01",0.3437,0.3437,0.3414,0.3414,100800.0],["1975-08-04",0.3414,0.3414,0.3369,0.3369,57200.0],["1975-08-05",0.3369,0.3392,0.3347,0.3347,48000.0],["1975-08-06",0.3347,0.3369,0.3324,0.3347,39200.0],["1975-08-07",0.3347,0.3347,0.3302,0.3324,47600.0],["1975-08-08",0.3324,0.3347,0.3279,0.3302,31600.0],["1975-08-11",0.3302,0.3324,0.3302,0.3324,39600.0],["1975-08-12",0.3324,0.3347,0.3257,0.3257,32800.0],["1975-08-13",0.3257,0.3279,0.3234,0.3257,83600.0],["1975-08-14",0.3257,0.3257,0.3212,0.3212,86000.0],["1975-08-15",0.3212,0.3234,0.3167,0.3189,316400.0],["1975-08-18",0.3189,0.3212,0.3167,0.3212,33600.0],["1975-08-19",0.3212,0.3212,0.3167,0.3167,34000.0],["1975-08-20",0.3167,0.3167,0.3122,0.3145,72000.0],["1975-08-21",0.3122,0.3122,0.3055,0.31,94000.0],["1975-08-22",0.31,0.3145,0.3077,0.3122,109600.0],["1975-08-25",0.3145,0.3257,0.3145,0.3257,47200.0],["1975-08-26",0.3279,0.3302,0.3279,0.3302,83600.0],["1975-08-27",0.3302,0.3324,0.3302,0.3324,60800.0],["1975-08-28",0.3347,0.3392,0.3347,0.3369,34000.0],["1975-08-29",0.3369,0.3437,0.3369,0.3369,654000.0],["1975-09-02",0.3369,0.3414,0.3347,0.3369,24400.0],["1975-09-03",0.3369,0.3369,0.3324,0.3347,41600.0],["1975-09-04",0.3347,0.3369,0.3324,0.3347,24400.0],["1975-09-05",0.3347,0.3347,0.3302,0.3324,125200.0],["1975-09-08",0.3324,0.3392,0.3302,0.3369,42400.0],["1975-09-09",0.3369,0.3392,0.3369,0.3369,31600.0],["1975-09-10",0.3369,0.3392,0.3347,0.3392,24400.0],["1975-09-11",0.3347,0.3347,0.3302,0.3302,126000.0],["1975-09-12",0.3302,0.3302,0.3279,0.3302,26400.0],["1975-09-15",0.3302,0.3302,0.3279,0.3279,16000.0],["1975-09-16",0.3279,0.3302,0.3279,0.3302,69200.0],["1975-09-17",0.3302,0.3302,0.3257,0.3279,232800.0],["1975-09-18",0.3279,0.3302,0.3257,0.3279,35200.0],["1975-09-19",0.3279,0.3302,0.3257,0.3302,165600.0],["1975-09-22",0.3302,0.3302,0.3279,0.3279,40000.0],["1975-09-23",0.3279,0.3302,0.3279,0.3302,64800.0],["1975-09-24",0.3302,0.3302,0.3279,0.3302,67200.0],["1975-09-25",0.3302,0.3302,0.3279,0.3302,66800.0],["1975-09-26",0.3302,0.3347,0.3279,0.3347,85600.0],["1975-09-29",0.3355,0.3355,0.3309,0.3309,38400.0],["1975-09-30",0.3309,0.3332,0.3309,0.3309,29200.0],["1975-10-01",0.3309,0.3355,0.3309,0.3332,34000.0],["1975-10-02",0.3332,0.3355,0.3332,0.3355,65600.0],["1975-10-03",0.3355,0.3447,0.3355,0.3447,42800.0],["1975-10-06",0.3447,0.347,0.3424,0.3447,30400.0],["1975-10-07",0.3447,0.3447,0.3424,0.3447,30400.0],["1975-10-08",0.3447,0.3447,0.3424,0.3447,44800.0],["1975-10-09",0.3447,0.3447,0.3401,0.3424,31200.0],["1975-10-10",0.3424,0.3447,0.3424,0.3424,65600.0],["1975-10-13",0.3447,0.3516,0.3447,0.3493,40000.0],["1975-10-14",0.3493,0.3585,0.3493,0.3585,90000.0],["1975-10-15",0.3585,0.3585,0.3539,0.3562,56800.0],["1975-10-16",0.3562,0.3608,0.3562,0.3562,85600.0],["1975-10-17",0.3562,0.3631,0.3539,0.3562,111200.0],["1975-10-20",0.3562,0.3608,0.3539,0.3585,57200.0],["1975-10-21",0.3585,0.3631,0.3562,0.3631,64400.0],["1975-10-22",0.3631,0.3654,0.3608,0.3654,43600.0],["1975-10-23",0.3631,0.3631,0.3585,0.3608,50400.0],["1975-10-24",0.3562,0.3562,0.3493,0.3493,52000.0],["1975-10-27",0.3493,0.3539,0.347,0.3493,586000.0],["1975-10-28",0.3493,0.3493,0.3447,0.347,24400.0],["1975-10-29",0.3447,0.3447,0.3401,0.3447,64000.0],["1975-10-30",0.3447,0.347,0.3424,0.347,47200.0],["1975-10-31",0.347,0.347,0.3424,0.3447,37600.0],["1975-11-03",0.3447,0.347,0.3424,0.3424,54800.0],["1975-11-04",0.3424,0.347,0.3424,0.3424,45600.0],["1975-11-05",0.3424,0.347,0.3424,0.347,42400.0],["1975-11-06",0.347,0.347,0.3424,0.3447,66000.0],["1975-11-07",0.3447,0.3493,0.3424,0.347,54800.0],["1975-11-10",0.347,0.347,0.3447,0.347,32800.0],["1975-11-11",0.347,0.347,0.3424,0.347,18400.0],["1975-11-12",0.347,0.3493,0.3447,0.3447,60800.0],["1975-11-13",0.3447,0.3493,0.3447,0.3447,48000.0],["1975-11-14",0.3447,0.347,0.3447,0.3447,43200.0],["1975-11-17",0.3447,0.347,0.3447,0.3447,45200.0],["1975-11-18",0.3447,0.3493,0.3447,0.3447,65600.0],["1975-11-19",0.3447,0.3493,0.3447,0.3493,64400.0],["1975-11-20",0.3493,0.3493,0.347,0.347,45600.0],["1975-11-21",0.347,0.3493,0.3447,0.3493,33600.0],["1975-11-24",0.3493,0.3539,0.3493,0.3539,34400.0],["1975-11-25",0.3539,0.3608,0.3539,0.3608,56000.0],["1975-11-26",0.3608,0.3608,0.3562,0.3562,37200.0],["1975-11-28",0.3562,0.3562,0.3516,0.3516,20000.0],["1975-12-01",0.3516,0.3562,0.3516,0.3539,27600.0],["1975-12-02",0.3539,0.3585,0.3539,0.3562,30800.0],["1975-12-03",0.3562,0.3562,0.347,0.3493,81200.0],["1975-12-04",0.3493,0.3493,0.347,0.3493,28400.0],["1975-12-05",0.3493,0.3493,0.347,0.3493,38400.0],["1975-12-08",0.3493,0.3539,0.3493,0.3516,53200.0],["1975-12-09",0.3516,0.3539,0.3493,0.3539,62000.0],["1975-12-10",0.3539,0.3539,0.3516,0.3539,38800.0],["1975-12-11",0.3539,0.3562,0.3516,0.3516,43600.0],["1975-12-12",0.3516,0.3539,0.3493,0.3516,158000.0],["1975-12-15",0.3516,0.3562,0.3516,0.3539,32000.0],["1975-12-16",0.3562,0.3608,0.3562,0.3562,61600.0],["1975-12-17",0.3585,0.3677,0.3585,0.3654,128400.0],["1975-12-18",0.3654,0.3677,0.3608,0.3608,30000.0],["1975-12-19",0.3608,0.3608,0.3562,0.3585,56400.0],["1975-12-22",0.3585,0.3631,0.3539,0.3608,60800.0],["1975-12-23",0.3608,0.3631,0.3585,0.3608,66000.0],["1975-12-24",0.3608,0.3608,0.3585,0.3608,64400.0],["1975-12-26",0.3608,0.3631,0.3608,0.3631,411600.0],["1975-12-29",0.3639,0.3639,0.3592,0.3616,48800.0],["1975-12-30",0.3616,0.3639,0.3592,0.3616,33200.0],["1975-12-31",0.3616,0.3686,0.3616,0.3686,64400.0],["1976-01-02",0.3686,0.371,0.3663,0.3686,24800.0],["1976-01-05",0.3686,0.3757,0.3663,0.3757,96400.0],["1976-01-06",0.3757,0.378,0.3733,0.3757,106400.0],["1976-01-07",0.3757,0.385,0.3757,0.3827,252800.0],["1976-01-08",0.3827,0.3944,0.3827,0.3897,182000.0],["1976-01-09",0.3897,0.3944,0.3897,0.3921,136000.0],["1976-01-12",0.3921,0.3991,0.3921,0.3968,113200.0],["1976-01-13",0.3968,0.4015,0.3921,0.3921,172000.0],["1976-01-14",0.3921,0.3991,0.3874,0.3968,254000.0],["1976-01-15",0.3968,0.4038,0.3968,0.3991,272400.0],["1976-01-16",0.3991,0.4015,0.3968,0.3991,202800.0],["1976-01-19",0.3991,0.4062,0.3991,0.4038,111200.0],["1976-01-20",0.4015,0.4015,0.3968,0.3991,65600.0],["1976-01-21",0.3991,0.4015,0.3944,0.3991,172400.0],["1976-01-22",0.3991,0.3991,0.3897,0.3897,69600.0],["1976-01-23",0.3897,0.3968,0.3897,0.3944,96000.0],["1976-01-26",0.3944,0.4015,0.3944,0.3944,168000.0],["1976-01-27",0.3944,0.3991,0.3921,0.3968,136000.0],["1976-01-28",0.3968,0.4038,0.3897,0.3991,603200.0],["1976-01-29",0.3991,0.4038,0.3991,0.3991,114800.0],["1976-01-30",0.3991,0.4062,0.3991,0.4038,224800.0],["1976-02-02",0.4038,0.4038,0.3991,0.3991,98000.0],["1976-02-03",0.4015,0.4085,0.4015,0.4015,348800.0],["1976-02-04",0.4038,0.4109,0.4038,0.4085,550800.0],["1976-02-05",0.4085,0.4085,0.4015,0.4062,321600.0],["1976-02-06",0.4062,0.4062,0.3991,0.4015,142400.0],["1976-02-09",0.4015,0.4038,0.3968,0.3991,90000.0],["1976-02-10",0.3991,0.4038,0.3968,0.4015,110800.0],["1976-02-11",0.4015,0.4062,0.3991,0.3991,117600.0],["1976-02-12",0.3991,0.4015,0.3944,0.3944,139600.0],["1976-02-13",0.3921,0.3921,0.3803,0.3827,113200.0],["1976-02-17",0.3827,0.3897,0.3827,0.3874,156000.0],["1976-02-18",0.3874,0.3944,0.3874,0.3921,175200.0],["1976-02-19",0.3968,0.4038,0.3968,0.3991,306800.0],["1976-02-20",0.4015,0.4109,0.4015,0.4038,252800.0],["1976-02-23",0.4038,0.4038,0.3968,0.3991,192800.0],["1976-02-24",0.3991,0.4038,0.3944,0.4015,303600.0],["1976-02-25",0.4015,0.4038,0.3897,0.3944,432000.0],["1976-02-26",0.3944,0.3968,0.385,0.3897,208000.0],["1976-02-27",0.3897,0.3921,0.3803,0.385,294400.0],["1976-03-01",0.385,0.3897,0.378,0.385,282000.0],["1976-03-02",0.385,0.3874,0.3803,0.385,86800.0],["1976-03-03",0.385,0.385,0.378,0.378,114000.0],["1976-03-04",0.378,0.3803,0.3686,0.3733,151200.0],["1976-03-05",0.3733,0.3757,0.371,0.371,176000.0],["1976-03-08",0.371,0.371,0.3639,0.371,83600.0],["1976-03-09",0.371,0.3803,0.371,0.371,286000.0],["1976-03-10",0.371,0.378,0.371,0.3733,72400.0],["1976-03-11",0.3733,0.378,0.371,0.3757,272000.0],["1976-03-12",0.3757,0.378,0.3733,0.3733,76400.0],["1976-03-15",0.3733,0.3757,0.3686,0.371,67600.0],["1976-03-16",0.371,0.3757,0.371,0.3733,323200.0],["1976-03-17",0.3733,0.3757,0.3686,0.371,90800.0],["1976-03-18",0.371,0.3733,0.3686,0.371,64400.0],["1976-03-19",0.371,0.3733,0.3686,0.3733,115600.0],["1976-03-22",0.3733,0.378,0.3686,0.371,77600.0],["1976-03-23",0.371,0.3733,0.3639,0.3663,87600.0],["1976-03-24",0.3686,0.3733,0.3686,0.3686,131600.0],["1976-03-25",0.3686,0.3733,0.3663,0.3733,101200.0],["1976-03-26",0.3733,0.3757,0.371,0.3757,70800.0],["1976-03-29",0.3757,0.3803,0.3733,0.378,56000.0],["1976-03-30",0.3789,0.3789,0.3717,0.3765,107600.0],["1976-03-31",0.3765,0.3813,0.3741,0.3789,110800.0],["1976-04-01",0.3789,0.3789,0.3693,0.3765,70400.0],["1976-04-02",0.3765,0.3765,0.3717,0.3741,94000.0],["1976-04-05",0.3741,0.3813,0.3717,0.3741,174400.0],["1976-04-06",0.3741,0.3789,0.3717,0.3741,167600.0],["1976-04-07",0.3741,0.3741,0.3669,0.3693,92800.0],["1976-04-08",0.3693,0.3717,0.3621,0.3669,169200.0],["1976-04-09",0.3669,0.3669,0.3621,0.3621,143600.0],["1976-04-12",0.3621,0.3669,0.3621,0.3621,142400.0],["1976-04-13",0.3621,0.3693,0.3621,0.3669,444400.0],["1976-04-14",0.3669,0.3669,0.3621,0.3669,295200.0],["1976-04-15",0.3669,0.3765,0.3645,0.3765,132400.0],["1976-04-19",0.3765,0.3765,0.3717,0.3741,167200.0],["1976-04-20",0.3741,0.3789,0.3741,0.3789,132400.0],["1976-04-21",0.3789,0.3813,0.3741,0.3765,158400.0],["1976-04-22",0.3765,0.3789,0.3717,0.3765,82000.0],["1976-04-23",0.3765,0.3765,0.3717,0.3741,249600.0],["1976-04-26",0.3741,0.3765,0.3717,0.3765,283600.0],["1976-04-27",0.3765,0.3789,0.3741,0.3765,206800.0],["1976-04-28",0.3741,0.3741,0.3693,0.3741,181600.0],["1976-04-29",0.3741,0.3741,0.3717,0.3717,544400.0],["1976-04-30",0.3717,0.3741,0.3693,0.3717,98000.0],["1976-05-03",0.3717,0.3717,0.3669,0.3693,178000.0],["1976-05-04",0.3693,0.3717,0.3669,0.3669,191600.0],["1976-05-05",0.3669,0.3717,0.3669,0.3693,135200.0],["1976-05-06",0.3693,0.3741,0.3693,0.3693,89600.0],["1976-05-07",0.3693,0.3741,0.3693,0.3717,102400.0],["1976-05-10",0.3717,0.3765,0.3717,0.3741,228400.0],["1976-05-11",0.3741,0.3789,0.3741,0.3765,198400.0],["1976-05-12",0.3765,0.3789,0.3741,0.3741,94800.0],["1976-05-13",0.3741,0.3765,0.3717,0.3765,72400.0],["1976-05-14",0.3765,0.3789,0.3741,0.3741,86000.0],["1976-05-17",0.3741,0.3765,0.3741,0.3741,63200.0],["1976-05-18",0.3741,0.3765,0.3693,0.3741,117600.0],["1976-05-19",0.3741,0.3741,0.3717,0.3741,117600.0],["1976-05-20",0.3741,0.3741,0.3669,0.3669,82800.0],["1976-05-21",0.3669,0.3693,0.3621,0.3645,80000.0],["1976-05-24",0.3645,0.3693,0.3621,0.3645,84000.0],["1976-05-25",0.3645,0.3645,0.3597,0.3597,150400.0],["1976-05-26",0.3597,0.3621,0.3573,0.3573,109600.0],["1976-05-27",0.3573,0.3597,0.3525,0.3549,264800.0],["1976-05-28",0.3549,0.3621,0.3525,0.3597,168800.0],["1976-06-01",0.3597,0.3693,0.3597,0.3645,109200.0],["1976-06-02",0.3645,0.3693,0.3621,0.3669,247200.0],["1976-06-03",0.3669,0.3741,0.3645,0.3741,172800.0],["1976-06-04",0.3717,0.3717,0.3693,0.3717,75600.0],["1976-06-07",0.3717,0.3741,0.3693,0.3717,102000.0],["1976-06-08",0.3717,0.3765,0.3717,0.3765,102400.0],["1976-06-09",0.3765,0.3813,0.3765,0.3813,190400.0],["1976-06-10",0.3813,0.3837,0.3789,0.3789,65600.0],["1976-06-11",0.3789,0.3813,0.3765,0.3789,106800.0],["1976-06-14",0.3789,0.3837,0.3789,0.3813,66400.0],["1976-06-15",0.3813,0.3813,0.3765,0.3789,115200.0],["1976-06-16",0.3789,0.3813,0.3741,0.3765,167600.0],["1976-06-17",0.3765,0.3789,0.3741,0.3765,254000.0],["1976-06-18",0.3765,0.3861,0.3741,0.3741,128800.0],["1976-06-21",0.3741,0.3789,0.3741,0.3765,193600.0],["1976-06-22",0.3765,0.3765,0.3741,0.3765,113600.0],["1976-06-23",0.3765,0.3765,0.3717,0.3741,64000.0],["1976-06-24",0.3765,0.3789,0.3765,0.3789,118400.0],["1976-06-25",0.3789,0.3861,0.3789,0.3837,160000.0],["1976-06-28",0.3894,0.3894,0.3845,0.3845,1009600.0],["1976-06-29",0.3845,0.387,0.3845,0.3845,76000.0],["1976-06-30",0.3845,0.387,0.3821,0.3845,112800.0],["1976-07-01",0.3845,0.3894,0.3845,0.3845,79200.0],["1976-07-02",0.3845,0.3894,0.3821,0.387,244000.0],["1976-07-06",0.387,0.387,0.3821,0.3845,210800.0],["1976-07-07",0.3845,0.387,0.3821,0.3845,109200.0],["1976-07-08",0.3845,0.3919,0.3845,0.3894,103600.0],["1976-07-09",0.3894,0.3919,0.3894,0.3919,101200.0],["1976-07-12",0.3919,0.3943,0.3894,0.3943,164400.0],["1976-07-13",0.3943,0.3992,0.3894,0.3992,426400.0],["1976-07-14",0.3992,0.3992,0.3919,0.3968,151200.0],["1976-07-15",0.3968,0.3992,0.3943,0.3968,85600.0],["1976-07-16",0.3968,0.3968,0.3919,0.3968,168800.0],["1976-07-19",0.3968,0.3992,0.3943,0.3968,71200.0],["1976-07-20",0.3968,0.3992,0.3968,0.3968,199200.0],["1976-07-21",0.3968,0.3968,0.3894,0.3894,78800.0],["1976-07-22",0.3894,0.3943,0.387,0.387,152000.0],["1976-07-23",0.387,0.3919,0.3845,0.3894,96400.0],["1976-07-26",0.3894,0.3919,0.387,0.3894,75600.0],["1976-07-27",0.3894,0.3943,0.387,0.3894,94400.0],["1976-07-28",0.3894,0.3919,0.3821,0.3845,168800.0],["1976-07-29",0.3845,0.3894,0.3845,0.387,92800.0],["1976-07-30",0.387,0.3919,0.387,0.3919,150000.0],["1976-08-02",0.3919,0.3919,0.387,0.3919,33600.0],["1976-08-03",0.3919,0.4017,0.3894,0.3992,152800.0],["1976-08-04",0.3992,0.409,0.3992,0.4066,200000.0],["1976-08-05",0.4066,0.4115,0.4066,0.4115,216800.0],["1976-08-06",0.4115,0.4139,0.409,0.4115,206800.0],["1976-08-09",0.4115,0.4139,0.4115,0.4115,85200.0],["1976-08-10",0.4115,0.4164,0.409,0.4139,68000.0],["1976-08-11",0.4139,0.4213,0.4115,0.4164,191600.0],["1976-08-12",0.4139,0.4139,0.4066,0.4066,91600.0],["1976-08-13",0.4066,0.4115,0.4041,0.4115,112800.0],["1976-08-16",0.4115,0.4139,0.4066,0.4115,61200.0],["1976-08-17",0.409,0.409,0.4017,0.4017,387200.0],["1976-08-18",0.4017,0.4041,0.3992,0.3992,92800.0],["1976-08-19",0.3992,0.3992,0.3919,0.3943,176000.0],["1976-08-20",0.3943,0.3968,0.3894,0.3919,52000.0],["1976-08-23",0.3919,0.3968,0.3919,0.3943,136400.0],["1976-08-24",0.3943,0.3992,0.3919,0.3968,81200.0],["1976-08-25",0.3968,0.3992,0.3943,0.3943,94400.0],["1976-08-26",0.3943,0.3992,0.3943,0.3968,132800.0],["1976-08-27",0.3968,0.3992,0.3943,0.3968,52400.0],["1976-08-30",0.3992,0.4041,0.3992,0.4017,39600.0],["1976-08-31",0.4017,0.4066,0.4017,0.4066,120000.0],["1976-09-01",0.4066,0.409,0.4041,0.4066,183200.0],["1976-09-02",0.409,0.4139,0.409,0.4139,298000.0],["1976-09-03",0.4139,0.4164,0.4115,0.4164,175600.0],["1976-09-07",0.4164,0.4286,0.4164,0.4237,216400.0],["1976-09-08",0.4262,0.436,0.4262,0.436,219200.0],["1976-09-09",0.436,0.4409,0.4311,0.436,254800.0],["1976-09-10",0.436,0.4409,0.4335,0.4384,114800.0],["1976-09-13",0.4384,0.4433,0.4384,0.4409,206800.0],["1976-09-14",0.4409,0.4433,0.436,0.436,102400.0],["1976-09-15",0.436,0.4384,0.4335,0.4384,164400.0],["1976-09-16",0.4384,0.4433,0.436,0.4384,119200.0],["1976-09-17",0.4384,0.4482,0.4384,0.4409,176400.0],["1976-09-20",0.4409,0.4458,0.436,0.4409,157600.0],["1976-09-21",0.4409,0.4531,0.4384,0.4531,223600.0],["1976-09-22",0.4531,0.4556,0.4507,0.4531,576400.0],["1976-09-23",0.4531,0.4556,0.4458,0.4482,600000.0],["1976-09-24",0.4458,0.4458,0.4311,0.4384,184800.0],["1976-09-27",0.4384,0.4433,0.4335,0.4409,52800.0],["1976-09-28",0.4458,0.4556,0.4458,0.4458,124000.0],["1976-09-29",0.4442,0.4442,0.4392,0.4417,116400.0],["1976-09-30",0.4417,0.4442,0.4392,0.4417,68400.0],["1976-10-01",0.4417,0.4442,0.4367,0.4392,131200.0],["1976-10-04",0.4392,0.4392,0.4367,0.4367,88800.0],["1976-10-05",0.4367,0.4392,0.4342,0.4342,76800.0],["1976-10-06",0.4342,0.4392,0.4342,0.4392,744000.0],["1976-10-07",0.4392,0.4392,0.4317,0.4392,197200.0],["1976-10-08",0.4392,0.4442,0.4367,0.4392,73600.0],["1976-10-11",0.4392,0.4392,0.4367,0.4367,127200.0],["1976-10-12",0.4367,0.4367,0.4317,0.4317,117200.0],["1976-10-13",0.4317,0.4367,0.4292,0.4342,155600.0],["1976-10-14",0.4342,0.4367,0.4292,0.4292,1001200.0],["1976-10-15",0.4317,0.4342,0.4317,0.4317,90800.0],["1976-10-18",0.4317,0.4367,0.4267,0.4317,147200.0],["1976-10-19",0.4317,0.4367,0.4317,0.4317,50400.0],["1976-10-20",0.4317,0.4342,0.4292,0.4317,280400.0],["1976-10-21",0.4317,0.4342,0.4292,0.4292,472800.0],["1976-10-22",0.4292,0.4317,0.4267,0.4292,117600.0],["1976-10-25",0.4292,0.4292,0.4267,0.4267,72400.0],["1976-10-26",0.4267,0.4317,0.4242,0.4242,39600.0],["1976-10-27",0.4242,0.4267,0.4242,0.4267,54000.0],["1976-10-28",0.4267,0.4342,0.4242,0.4292,92800.0],["1976-10-29",0.4292,0.4367,0.4267,0.4342,293200.0],["1976-11-01",0.4342,0.4367,0.4317,0.4342,254000.0],["1976-11-03",0.4342,0.4342,0.4317,0.4342,128800.0],["1976-11-04",0.4342,0.4367,0.4292,0.4367,74000.0],["1976-11-05",0.4367,0.4392,0.4342,0.4367,572800.0],["1976-11-08",0.4367,0.4367,0.4317,0.4317,106400.0],["1976-11-09",0.4317,0.4342,0.4292,0.4342,54400.0],["1976-11-10",0.4342,0.4367,0.4342,0.4342,116400.0],["1976-11-11",0.4342,0.4367,0.4342,0.4367,41200.0],["1976-11-12",0.4367,0.4417,0.4367,0.4417,106000.0],["1976-11-15",0.4417,0.4442,0.4392,0.4417,92000.0],["1976-11-16",0.4417,0.4467,0.4342,0.4367,856400.0],["1976-11-17",0.4367,0.4417,0.4367,0.4392,51600.0],["1976-11-18",0.4392,0.4442,0.4367,0.4442,152400.0],["1976-11-19",0.4442,0.4442,0.4367,0.4367,44800.0],["1976-11-22",0.4367,0.4417,0.4342,0.4367,34400.0],["1976-11-23",0.4367,0.4392,0.4342,0.4367,131600.0],["1976-11-24",0.4367,0.4417,0.4342,0.4392,120000.0],["1976-11-26",0.4392,0.4442,0.4392,0.4442,25200.0],["1976-11-29",0.4442,0.4442,0.4392,0.4392,44400.0],["1976-11-30",0.4392,0.4417,0.4367,0.4392,37200.0],["1976-12-01",0.4392,0.4392,0.4392,0.4392,215200.0],["1976-12-02",0.4392,0.4392,0.4367,0.4392,431200.0],["1976-12-03",0.4392,0.4417,0.4392,0.4392,152000.0],["1976-12-06",0.4392,0.4442,0.4392,0.4442,74400.0],["1976-12-07",0.4442,0.4442,0.4392,0.4442,635600.0],["1976-12-08",0.4442,0.4442,0.4417,0.4442,373600.0],["1976-12-09",0.4442,0.4467,0.4417,0.4467,627600.0],["1976-12-10",0.4467,0.4542,0.4442,0.4517,298800.0],["1976-12-13",0.4517,0.4591,0.4517,0.4567,221200.0],["1976-12-14",0.4567,0.4567,0.4492,0.4517,121200.0],["1976-12-15",0.4517,0.4567,0.4517,0.4567,376000.0],["1976-12-16",0.4567,0.4641,0.4567,0.4641,527200.0],["1976-12-17",0.4641,0.4666,0.4616,0.4616,584800.0],["1976-12-20",0.4616,0.4691,0.4591,0.4666,283200.0],["1976-12-21",0.4666,0.4691,0.4641,0.4691,508400.0],["1976-12-22",0.4691,0.4716,0.4641,0.4666,219600.0],["1976-12-23",0.4666,0.4691,0.4542,0.4542,269600.0],["1976-12-27",0.4567,0.4616,0.4567,0.4616,104000.0],["1976-12-28",0.4616,0.4691,0.4616,0.4691,170400.0],["1976-12-29",0.4666,0.4666,0.4616,0.4666,222000.0],["1976-12-30",0.4701,0.4701,0.4625,0.465,424000.0],["1976-12-31",0.465,0.4701,0.4625,0.465,184400.0],["1977-01-03",0.465,0.4675,0.4625,0.465,268000.0],["1977-01-04",0.465,0.4675,0.4625,0.4675,532000.0],["1977-01-05",0.4675,0.4675,0.465,0.4675,198000.0],["1977-01-06",0.4675,0.4675,0.465,0.465,130800.0],["1977-01-07",0.465,0.465,0.4599,0.4599,247200.0],["1977-01-10",0.4548,0.4548,0.4498,0.4498,185600.0],["1977-01-11",0.4498,0.4548,0.4498,0.4523,130400.0],["1977-01-12",0.4523,0.4548,0.4472,0.4498,202800.0],["1977-01-13",0.4498,0.4548,0.4498,0.4548,110400.0],["1977-01-14",0.4548,0.4574,0.4498,0.4574,82400.0],["1977-01-17",0.4574,0.4599,0.4548,0.4599,586000.0],["1977-01-18",0.4599,0.4599,0.4548,0.4599,182800.0],["1977-01-19",0.4599,0.4625,0.4574,0.4625,117200.0],["1977-01-20",0.4625,0.4726,0.4625,0.4675,408800.0],["1977-01-21",0.4675,0.4752,0.4675,0.4752,419200.0],["1977-01-24",0.4752,0.4777,0.4701,0.4777,226400.0],["1977-01-25",0.4777,0.4828,0.4752,0.4803,289600.0],["1977-01-26",0.4803,0.4853,0.4803,0.4803,216000.0],["1977-01-27",0.4803,0.4853,0.4777,0.4803,449600.0],["1977-01-28",0.4803,0.4828,0.4803,0.4828,448400.0],["1977-01-31",0.4828,0.4853,0.4701,0.4752,1099200.0],["1977-02-01",0.4752,0.4752,0.4726,0.4726,201600.0],["1977-02-02",0.4726,0.4752,0.4675,0.4726,113200.0],["1977-02-03",0.4726,0.4726,0.4574,0.465,380800.0],["1977-02-04",0.465,0.465,0.4625,0.465,182000.0],["1977-02-07",0.465,0.465,0.4599,0.4625,106800.0],["1977-02-08",0.4625,0.465,0.4574,0.4625,173200.0],["1977-02-09",0.4625,0.465,0.4599,0.4599,168000.0],["1977-02-10",0.4599,0.4599,0.4523,0.4574,426400.0],["1977-02-11",0.4574,0.4599,0.4523,0.4523,222000.0],["1977-02-14",0.4548,0.4625,0.4548,0.4625,67600.0],["1977-02-15",0.4625,0.4625,0.4548,0.4548,108800.0],["1977-02-16",0.4548,0.4548,0.4498,0.4548,235600.0],["1977-02-17",0.4548,0.4548,0.4523,0.4523,150400.0],["1977-02-18",0.4523,0.4574,0.4523,0.4548,89200.0],["1977-02-22",0.4548,0.4548,0.4498,0.4523,68000.0],["1977-02-23",0.4523,0.4548,0.4498,0.4498,66400.0],["1977-02-24",0.4498,0.4523,0.4472,0.4472,162800.0],["1977-02-25",0.4472,0.4472,0.432,0.4371,304000.0],["1977-02-28",0.4371,0.4396,0.4294,0.4396,129200.0],["1977-03-01",0.4396,0.4447,0.4396,0.4447,127600.0],["1977-03-02",0.4447,0.4447,0.4345,0.4396,79200.0],["1977-03-03",0.4396,0.4421,0.4371,0.4396,85600.0],["1977-03-04",0.4396,0.4498,0.4345,0.4498,241600.0],["1977-03-07",0.4498,0.4498,0.4472,0.4472,110000.0],["1977-03-08",0.4472,0.4523,0.4472,0.4498,96800.0],["1977-03-09",0.4498,0.4523,0.4447,0.4447,154400.0],["1977-03-10",0.4447,0.4472,0.4421,0.4421,343200.0],["1977-03-11",0.4421,0.4498,0.4421,0.4498,200800.0],["1977-03-14",0.4498,0.4523,0.4447,0.4447,98400.0],["1977-03-15",0.4447,0.4523,0.4447,0.4447,226400.0],["1977-03-16",0.4447,0.4574,0.4421,0.4574,668000.0],["1977-03-17",0.4574,0.4777,0.4523,0.4752,863200.0],["1977-03-18",0.4752,0.4803,0.4752,0.4777,580000.0],["1977-03-21",0.4777,0.4828,0.4777,0.4803,490000.0],["1977-03-22",0.4803,0.4853,0.4574,0.4803,276400.0],["1977-03-23",0.4803,0.4879,0.4803,0.4853,463200.0],["1977-03-24",0.4853,0.4853,0.4803,0.4828,265600.0],["1977-03-25",0.4828,0.4828,0.4777,0.4828,116800.0],["1977-03-28",0.4828,0.4853,0.4803,0.4853,152800.0],["1977-03-29",0.4853,0.493,0.4828,0.4879,565600.0],["1977-03-30",0.4905,0.4905,0.4879,0.4879,208400.0],["1977-03-31",0.4879,0.4957,0.4853,0.4879,191600.0],["1977-04-01",0.4879,0.4905,0.4853,0.4879,213600.0],["1977-04-04",0.4879,0.4879,0.4827,0.4853,264000.0],["1977-04-05",0.4853,0.4879,0.4827,0.4853,261600.0],["1977-04-06",0.4853,0.4853,0.4801,0.4827,272000.0],["1977-04-07",0.4827,0.4827,0.4775,0.4775,187200.0],["1977-04-11",0.4775,0.4827,0.4775,0.4775,295600.0],["1977-04-12",0.4775,0.4827,0.4775,0.4827,286800.0],["1977-04-13",0.4827,0.4827,0.4801,0.4801,301200.0],["1977-04-14",0.4801,0.4905,0.4801,0.4853,359600.0],["1977-04-15",0.4853,0.4905,0.4853,0.4853,270800.0],["1977-04-18",0.4853,0.4905,0.4853,0.4853,170400.0],["1977-04-19",0.4853,0.4905,0.4853,0.4905,202000.0],["1977-04-20",0.4905,0.4983,0.4905,0.4931,297600.0],["1977-04-21",0.4931,0.5034,0.4931,0.4983,605600.0],["1977-04-22",0.4983,0.4983,0.4905,0.4905,197600.0],["1977-04-25",0.4905,0.4983,0.4905,0.4931,85600.0],["1977-04-26",0.4931,0.4983,0.4931,0.4957,115200.0],["1977-04-27",0.4957,0.5009,0.4957,0.5009,176400.0],["1977-04-28",0.5009,0.5034,0.4983,0.5034,167200.0],["1977-04-29",0.5034,0.5086,0.5009,0.5086,106000.0],["1977-05-02",0.5086,0.5086,0.5034,0.506,233600.0],["1977-05-03",0.506,0.5164,0.5034,0.5164,1066000.0],["1977-05-04",0.5164,0.519,0.5138,0.519,258800.0],["1977-05-05",0.519,0.5216,0.5138,0.5138,297200.0],["1977-05-06",0.5138,0.5164,0.5086,0.5138,214400.0],["1977-05-09",0.5138,0.5164,0.5112,0.5164,210800.0],["1977-05-10",0.5164,0.519,0.5112,0.5138,305600.0],["1977-05-11",0.5138,0.5164,0.5112,0.5138,170400.0],["1977-05-12",0.5138,0.5268,0.5138,0.5242,1610800.0],["1977-05-13",0.5242,0.5294,0.5216,0.5216,649200.0],["1977-05-16",0.5216,0.5294,0.5216,0.5294,189600.0],["1977-05-17",0.5294,0.5294,0.5268,0.5268,288400.0],["1977-05-18",0.5268,0.5346,0.5268,0.532,259200.0],["1977-05-19",0.532,0.5398,0.532,0.5372,271600.0],["1977-05-20",0.5372,0.5398,0.5346,0.5398,155600.0],["1977-05-23",0.5372,0.5372,0.5294,0.532,254400.0],["1977-05-24",0.532,0.532,0.5268,0.5294,143200.0],["1977-05-25",0.5294,0.5372,0.5294,0.5294,132800.0],["1977-05-26",0.5294,0.5346,0.5268,0.532,281600.0],["1977-05-27",0.532,0.532,0.5294,0.5294,140000.0],["1977-05-31",0.5294,0.532,0.5294,0.5294,106400.0],["1977-06-01",0.5294,0.5398,0.5268,0.5398,194000.0],["1977-06-02",0.5398,0.5398,0.5346,0.5398,118000.0],["1977-06-03",0.5398,0.5398,0.5372,0.5372,153600.0],["1977-06-06",0.5372,0.5398,0.5346,0.5346,68800.0],["1977-06-07",0.5346,0.5372,0.532,0.5346,71200.0],["1977-06-08",0.5346,0.5398,0.5346,0.5398,278400.0],["1977-06-09",0.5398,0.5398,0.5372,0.5372,215200.0],["1977-06-10",0.5372,0.5398,0.5346,0.5372,203600.0],["1977-06-13",0.5372,0.5398,0.5346,0.5372,155600.0],["1977-06-14",0.5372,0.5398,0.5372,0.5398,223200.0],["1977-06-15",0.5398,0.545,0.5372,0.5398,276000.0],["1977-06-16",0.5398,0.5424,0.5346,0.5398,296800.0],["1977-06-17",0.5398,0.5398,0.5372,0.5372,334000.0],["1977-06-20",0.5398,0.545,0.5398,0.545,109200.0],["1977-06-21",0.545,0.545,0.5372,0.5424,261200.0],["1977-06-22",0.5424,0.545,0.5372,0.5398,160800.0],["1977-06-23",0.5398,0.5424,0.5398,0.5398,434800.0],["1977-06-24",0.5398,0.5424,0.5372,0.5372,134800.0],["1977-06-27",0.5372,0.5424,0.5346,0.5398,553600.0],["1977-06-28",0.5371,0.5371,0.5292,0.5371,116000.0],["1977-06-29",0.5371,0.5371,0.5318,0.5345,222000.0],["1977-06-30",0.5345,0.5371,0.5292,0.5318,75600.0],["1977-07-01",0.5318,0.5345,0.5292,0.5318,73200.0],["1977-07-05",0.5318,0.5318,0.5292,0.5292,139600.0],["1977-07-06",0.5292,0.5318,0.5239,0.5265,163600.0],["1977-07-07",0.5265,0.5318,0.5265,0.5265,195200.0],["1977-07-08",0.5265,0.5318,0.5265,0.5292,260800.0],["1977-07-11",0.5292,0.5318,0.5265,0.5292,235200.0],["1977-07-12",0.5292,0.5292,0.5239,0.5292,192400.0],["1977-07-13",0.5292,0.5318,0.5265,0.5318,69200.0],["1977-07-15",0.5318,0.5424,0.5318,0.5398,402000.0],["1977-07-18",0.5398,0.5451,0.5371,0.5398,384000.0],["1977-07-19",0.5398,0.5424,0.5371,0.5371,210800.0],["1977-07-20",0.5371,0.5424,0.5371,0.5398,299200.0],["1977-07-21",0.5398,0.5424,0.5371,0.5424,830800.0],["1977-07-22",0.5424,0.5504,0.5424,0.5504,214000.0],["1977-07-25",0.5504,0.5504,0.5477,0.5477,74400.0],["1977-07-26",0.5477,0.5504,0.5477,0.5477,506800.0],["1977-07-27",0.5477,0.553,0.5477,0.5504,148400.0],["1977-07-28",0.5504,0.5557,0.5451,0.5557,576400.0],["1977-07-29",0.5557,0.5557,0.553,0.5557,116000.0],["1977-08-01",0.5557,0.5583,0.5504,0.5583,128800.0],["1977-08-02",0.5583,0.5583,0.553,0.5557,418400.0],["1977-08-03",0.5557,0.5557,0.5504,0.5504,225200.0],["1977-08-04",0.5504,0.553,0.5504,0.5504,48000.0],["1977-08-05",0.5504,0.5557,0.5504,0.5557,252800.0],["1977-08-08",0.5557,0.5583,0.553,0.5557,290000.0],["1977-08-09",0.5557,0.5583,0.553,0.5557,229600.0],["1977-08-10",0.5557,0.5583,0.553,0.5583,233200.0],["1977-08-11",0.5583,0.5583,0.5504,0.5504,96400.0],["1977-08-12",0.5504,0.5557,0.5477,0.5557,1250000.0],["1977-08-15",0.553,0.553,0.5504,0.5504,116400.0],["1977-08-16",0.5504,0.5504,0.5451,0.5451,455200.0],["1977-08-17",0.5451,0.5451,0.5398,0.5398,140000.0],["1977-08-18",0.5398,0.5424,0.5345,0.5398,284400.0],["1977-08-19",0.5398,0.5398,0.5318,0.5345,76800.0],["1977-08-22",0.5345,0.5371,0.5318,0.5345,73200.0],["1977-08-23",0.5345,0.5424,0.5292,0.5398,144400.0],["1977-08-24",0.5371,0.5371,0.5318,0.5345,178800.0],["1977-08-25",0.5345,0.5371,0.5292,0.5371,469200.0],["1977-08-26",0.5371,0.5371,0.5318,0.5371,203200.0],["1977-08-29",0.5371,0.5398,0.5371,0.5371,56400.0],["1977-08-30",0.5371,0.5477,0.5371,0.5371,64000.0],["1977-08-31",0.5371,0.5398,0.5345,0.5371,178800.0],["1977-09-01",0.5371,0.5398,0.5318,0.5318,50400.0],["1977-09-02",0.5318,0.5371,0.5318,0.5371,123200.0],["1977-09-06",0.5371,0.5451,0.5371,0.5424,88000.0],["1977-09-07",0.5424,0.5451,0.5398,0.5424,290000.0],["1977-09-08",0.5424,0.5477,0.5398,0.5398,161200.0],["1977-09-09",0.5398,0.5424,0.5398,0.5424,53600.0],["1977-09-12",0.5424,0.5424,0.5371,0.5371,89600.0],["1977-09-13",0.5371,0.5398,0.5345,0.5345,128800.0],["1977-09-14",0.5345,0.5398,0.5318,0.5398,60800.0],["1977-09-15",0.5398,0.5424,0.5371,0.5398,151200.0],["1977-09-16",0.5398,0.5451,0.5398,0.5451,134400.0],["1977-09-19",0.5451,0.5451,0.5371,0.5451,102400.0],["1977-09-20",0.5451,0.5451,0.5398,0.5398,304000.0],["1977-09-21",0.5398,0.5451,0.5398,0.5451,162000.0],["1977-09-22",0.5451,0.5477,0.5424,0.5477,210800.0],["1977-09-23",0.5477,0.553,0.5477,0.5504,231600.0],["1977-09-26",0.5504,0.553,0.5451,0.5504,112000.0],["1977-09-27",0.5504,0.5557,0.5477,0.5504,82800.0],["1977-09-28",0.5504,0.553,0.5477,0.5504,471600.0],["1977-09-29",0.5558,0.5558,0.5504,0.5504,168800.0],["1977-09-30",0.5504,0.5585,0.5504,0.5558,242000.0],["1977-10-03",0.5558,0.5585,0.5531,0.5558,121600.0],["1977-10-04",0.5558,0.5585,0.5531,0.5585,88000.0],["1977-10-05",0.5558,0.5558,0.5504,0.5504,113200.0],["1977-10-06",0.5504,0.5558,0.5504,0.5558,330400.0],["1977-10-07",0.5558,0.5558,0.5504,0.5558,100400.0],["1977-10-10",0.5558,0.5558,0.5531,0.5558,123600.0],["1977-10-11",0.5558,0.5558,0.5531,0.5531,103200.0],["1977-10-12",0.5531,0.5531,0.5504,0.5504,224000.0],["1977-10-13",0.5504,0.5531,0.5423,0.545,117600.0],["1977-10-14",0.5396,0.5396,0.5342,0.5342,114000.0],["1977-10-17",0.5342,0.5369,0.5234,0.5369,124400.0],["1977-10-18",0.5369,0.5396,0.5342,0.5342,110800.0],["1977-10-19",0.5342,0.5369,0.5315,0.5315,88000.0],["1977-10-20",0.5315,0.5342,0.5288,0.5342,270000.0],["1977-10-21",0.5342,0.5342,0.5288,0.5315,341200.0],["1977-10-24",0.5315,0.5342,0.5261,0.5315,228800.0],["1977-10-25",0.5315,0.5342,0.5261,0.5288,257600.0],["1977-10-26",0.5315,0.5369,0.5315,0.5369,160800.0],["1977-10-27",0.5369,0.5396,0.5315,0.5342,44400.0],["1977-10-28",0.5342,0.5396,0.5315,0.5342,56800.0],["1977-10-31",0.5342,0.5369,0.5315,0.5342,144000.0],["1977-11-01",0.5342,0.5342,0.5315,0.5342,144400.0],["1977-11-02",0.5342,0.5369,0.5288,0.5315,844400.0],["1977-11-03",0.5315,0.5342,0.5288,0.5315,244400.0],["1977-11-04",0.5342,0.5423,0.5342,0.5423,132000.0],["1977-11-07",0.5423,0.5531,0.5423,0.5477,134800.0],["1977-11-08",0.5477,0.5531,0.5477,0.5504,158400.0],["1977-11-09",0.5504,0.5585,0.5504,0.5585,251600.0],["1977-11-10",0.5585,0.5666,0.5531,0.5666,312400.0],["1977-11-11",0.5666,0.5719,0.5639,0.5692,145600.0],["1977-11-14",0.5692,0.5773,0.5666,0.5719,967600.0],["1977-11-15",0.5719,0.5746,0.5719,0.5719,120800.0],["1977-11-16",0.5719,0.5746,0.5692,0.5692,209600.0],["1977-11-17",0.5692,0.5773,0.5692,0.5719,114000.0],["1977-11-18",0.5719,0.5827,0.5692,0.5773,392400.0],["1977-11-21",0.5773,0.58,0.5719,0.5746,170000.0],["1977-11-22",0.5746,0.5746,0.5639,0.5746,192800.0],["1977-11-23",0.5746,0.5773,0.5719,0.5746,524400.0],["1977-11-25",0.5746,0.58,0.5746,0.5773,45200.0],["1977-11-28",0.5773,0.58,0.5746,0.5773,161600.0],["1977-11-29",0.5773,0.5773,0.5719,0.5719,208000.0],["1977-11-30",0.5719,0.5719,0.5666,0.5666,122800.0],["1977-12-01",0.5666,0.5719,0.5666,0.5692,102400.0],["1977-12-02",0.5719,0.58,0.5719,0.5746,68000.0],["1977-12-05",0.5746,0.5773,0.5746,0.5746,76400.0],["1977-12-06",0.5746,0.58,0.5746,0.5773,226400.0],["1977-12-07",0.5773,0.5854,0.5746,0.5827,217600.0],["1977-12-08",0.5827,0.5881,0.58,0.58,527600.0],["1977-12-09",0.58,0.5827,0.5719,0.5746,218800.0],["1977-12-12",0.5746,0.5746,0.5692,0.5692,279200.0],["1977-12-13",0.5692,0.5719,0.5639,0.5666,430800.0],["1977-12-14",0.5639,0.5639,0.5558,0.5585,136000.0],["1977-12-15",0.5585,0.5746,0.5558,0.5692,456000.0],["1977-12-16",0.5692,0.5746,0.5692,0.5719,251600.0],["1977-12-19",0.5719,0.5746,0.5692,0.5719,273200.0],["1977-12-20",0.5719,0.5719,0.5666,0.5692,160000.0],["1977-12-21",0.5719,0.5746,0.5719,0.5719,325200.0],["1977-12-22",0.5719,0.5773,0.5692,0.5773,341200.0],["1977-12-23",0.5773,0.5827,0.5746,0.58,386800.0],["1977-12-27",0.58,0.5827,0.5773,0.58,124400.0],["1977-12-28",0.58,0.58,0.5746,0.5773,271600.0],["1977-12-29",0.5842,0.5842,0.5759,0.5842,150800.0],["1977-12-30",0.5842,0.5842,0.5787,0.5814,77600.0],["1978-01-03",0.5814,0.5897,0.5732,0.5787,138400.0],["1978-01-04",0.5787,0.5814,0.5704,0.5787,341200.0],["1978-01-05",0.5814,0.5842,0.5814,0.5842,126400.0],["1978-01-06",0.5814,0.5814,0.5759,0.5787,170400.0],["1978-01-09",0.5732,0.5732,0.5649,0.5649,135600.0],["1978-01-10",0.5649,0.5676,0.5621,0.5676,133600.0],["1978-01-11",0.5676,0.5704,0.5649,0.5704,121600.0],["1978-01-12",0.5676,0.5676,0.5649,0.5649,200400.0],["1978-01-13",0.5649,0.5704,0.5511,0.5676,210000.0],["1978-01-16",0.5704,0.5759,0.5704,0.5704,391200.0],["1978-01-17",0.5704,0.5897,0.5676,0.5732,686000.0],["1978-01-18",0.5732,0.5732,0.5676,0.5676,157600.0],["1978-01-19",0.5676,0.5704,0.5649,0.5676,82800.0],["1978-01-20",0.5676,0.5704,0.5649,0.5676,51200.0],["1978-01-23",0.5676,0.5676,0.5649,0.5649,93200.0],["1978-01-24",0.5649,0.5676,0.5621,0.5649,71200.0],["1978-01-25",0.5649,0.5676,0.5649,0.5649,53600.0],["1978-01-26",0.5649,0.5676,0.5621,0.5621,67600.0],["1978-01-27",0.5621,0.5676,0.5621,0.5649,62400.0],["1978-01-30",0.5649,0.5704,0.5621,0.5704,76400.0],["1978-01-31",0.5704,0.5732,0.5676,0.5676,106400.0],["1978-02-01",0.5676,0.5704,0.5511,0.5676,256400.0],["1978-02-02",0.5676,0.5732,0.5649,0.5732,171600.0],["1978-02-03",0.5732,0.5732,0.5676,0.5732,99600.0],["1978-02-06",0.5732,0.5732,0.5676,0.5704,34800.0],["1978-02-07",0.5704,0.5787,0.5704,0.5759,400800.0],["1978-02-08",0.5759,0.5842,0.5732,0.5814,144000.0],["1978-02-09",0.5814,0.5814,0.5759,0.5787,52800.0],["1978-02-10",0.5787,0.5787,0.5732,0.5787,127600.0],["1978-02-13",0.5787,0.5787,0.5759,0.5787,70400.0],["1978-02-14",0.5787,0.5787,0.5732,0.5787,89200.0],["1978-02-15",0.5787,0.5787,0.5759,0.5787,88000.0],["1978-02-16",0.5787,0.5787,0.5759,0.5759,149200.0],["1978-02-17",0.5787,0.5869,0.5787,0.5814,83200.0],["1978-02-21",0.5814,0.5842,0.5787,0.5787,152000.0],["1978-02-22",0.5787,0.5814,0.5759,0.5759,118400.0],["1978-02-23",0.5759,0.5814,0.5759,0.5814,54000.0],["1978-02-24",0.5814,0.5814,0.5759,0.5814,191600.0],["1978-02-27",0.5814,0.5814,0.5732,0.5732,157200.0],["1978-02-28",0.5704,0.5704,0.5676,0.5704,144800.0],["1978-03-01",0.5676,0.5676,0.5649,0.5649,182800.0],["1978-03-02",0.5649,0.5676,0.5621,0.5621,53200.0],["1978-03-03",0.5621,0.5704,0.5621,0.5676,85600.0],["1978-03-06",0.5676,0.5704,0.5649,0.5676,50400.0],["1978-03-07",0.5676,0.5704,0.5649,0.5704,63200.0],["1978-03-08",0.5704,0.5732,0.5649,0.5732,122000.0],["1978-03-09",0.5732,0.5787,0.5704,0.5787,52000.0],["1978-03-10",0.5787,0.5842,0.5787,0.5842,48000.0],["1978-03-13",0.5842,0.5869,0.5814,0.5842,112000.0],["1978-03-14",0.5842,0.5869,0.5814,0.5842,86400.0],["1978-03-15",0.5842,0.5869,0.5814,0.5842,317600.0],["1978-03-16",0.5842,0.5897,0.5842,0.5897,84400.0],["1978-03-17",0.5897,0.5897,0.5869,0.5869,236000.0],["1978-03-20",0.5897,0.5924,0.5897,0.5924,240800.0],["1978-03-21",0.5897,0.5897,0.5842,0.5842,82400.0],["1978-03-22",0.5842,0.5869,0.5842,0.5842,36800.0],["1978-03-23",0.5842,0.5869,0.5842,0.5869,62000.0],["1978-03-27",0.5869,0.5869,0.5814,0.5842,88000.0],["1978-03-28",0.5842,0.5869,0.5842,0.5842,158800.0],["1978-03-29",0.5842,0.5897,0.5814,0.5842,89200.0],["1978-03-30",0.5855,0.5855,0.5743,0.5771,258400.0],["1978-03-31",0.5743,0.5743,0.5658,0.5658,90800.0],["1978-04-03",0.5658,0.5686,0.563,0.563,315200.0],["1978-04-04",0.563,0.5686,0.563,0.5658,70000.0],["1978-04-05",0.5658,0.5715,0.563,0.5686,894400.0],["1978-04-06",0.5658,0.5658,0.5574,0.563,806000.0],["1978-04-07",0.563,0.5771,0.5602,0.5771,580000.0],["1978-04-10",0.5743,0.5743,0.5715,0.5743,189200.0],["1978-04-11",0.5743,0.5743,0.5715,0.5715,155600.0],["1978-04-12",0.5715,0.5771,0.5715,0.5743,76000.0],["1978-04-13",0.5743,0.5771,0.5715,0.5743,106400.0],["1978-04-14",0.5743,0.5771,0.5715,0.5743,174000.0],["1978-04-17",0.5743,0.5743,0.563,0.5715,252800.0],["1978-04-18",0.5686,0.5686,0.563,0.563,446400.0],["1978-04-19",0.563,0.5686,0.563,0.5686,361200.0],["1978-04-20",0.5686,0.5715,0.563,0.563,263200.0],["1978-04-21",0.563,0.5715,0.563,0.5658,96400.0],["1978-04-24",0.5658,0.5771,0.5658,0.5715,178800.0],["1978-04-25",0.5715,0.5771,0.5715,0.5743,282800.0],["1978-04-26",0.5743,0.5827,0.5743,0.5771,294000.0],["1978-04-27",0.5771,0.5771,0.5715,0.5743,290400.0],["1978-04-28",0.5743,0.5743,0.5686,0.5715,165600.0],["1978-05-01",0.5715,0.5715,0.5461,0.5658,146800.0],["1978-05-02",0.5658,0.5715,0.5658,0.5658,288800.0],["1978-05-03",0.5658,0.5686,0.563,0.5658,474800.0],["1978-05-04",0.5658,0.5686,0.563,0.563,130800.0],["1978-05-05",0.563,0.5658,0.563,0.563,191200.0],["1978-05-08",0.563,0.5658,0.5602,0.563,213600.0],["1978-05-09",0.563,0.563,0.5574,0.5574,332000.0],["1978-05-10",0.5574,0.5602,0.5546,0.5546,115600.0],["1978-05-11",0.5546,0.5546,0.5461,0.5489,327600.0],["1978-05-12",0.5489,0.5489,0.5433,0.5461,300400.0],["1978-05-15",0.5461,0.5461,0.5405,0.5461,175200.0],["1978-05-16",0.5461,0.5461,0.5405,0.5405,222800.0],["1978-05-17",0.5405,0.5433,0.5292,0.5377,299600.0],["1978-05-18",0.5377,0.5405,0.5152,0.532,444400.0],["1978-05-19",0.532,0.5349,0.5264,0.5292,271600.0],["1978-05-22",0.5349,0.5433,0.5349,0.5433,282800.0],["1978-05-23",0.5433,0.5489,0.5433,0.5489,210000.0],["1978-05-24",0.5489,0.5546,0.5461,0.5517,214800.0],["1978-05-25",0.5517,0.5715,0.5517,0.563,576000.0],["1978-05-26",0.563,0.5715,0.563,0.563,300400.0],["1978-05-30",0.563,0.5686,0.563,0.5686,214800.0],["1978-05-31",0.5686,0.5715,0.5658,0.5686,486400.0],["1978-06-01",0.5686,0.5771,0.5686,0.5771,112000.0],["1978-06-02",0.5771,0.5827,0.5771,0.5799,283600.0],["1978-06-05",0.5799,0.5855,0.5799,0.5827,85200.0],["1978-06-06",0.5827,0.5912,0.5799,0.5855,441200.0],["1978-06-07",0.5855,0.594,0.5827,0.5883,113200.0],["1978-06-08",0.5883,0.5968,0.5883,0.5968,66800.0],["1978-06-09",0.5968,0.6024,0.5912,0.5968,266400.0],["1978-06-12",0.5968,0.5996,0.5912,0.5912,350800.0],["1978-06-13",0.5912,0.5968,0.5883,0.5912,215200.0],["1978-06-14",0.5912,0.5968,0.5912,0.5968,258800.0],["1978-06-15",0.5968,0.5996,0.594,0.594,172400.0],["1978-06-16",0.594,0.5968,0.5883,0.5912,502400.0],["1978-06-19",0.5912,0.5912,0.5827,0.5827,54400.0],["1978-06-20",0.5827,0.5855,0.5771,0.5799,90400.0],["1978-06-21",0.5799,0.5827,0.5771,0.5771,217600.0],["1978-06-22",0.5771,0.5799,0.5743,0.5799,140000.0],["1978-06-23",0.5799,0.5855,0.5799,0.5827,142000.0],["1978-06-26",0.5827,0.5855,0.5771,0.5799,53200.0],["1978-06-27",0.5799,0.5855,0.5799,0.5855,186800.0],["1978-06-28",0.5984,0.6042,0.584,0.584,202800.0],["1978-06-29",0.584,0.5869,0.5812,0.584,77200.0],["1978-06-30",0.584,0.5869,0.5783,0.584,216800.0],["1978-07-03",0.5869,0.5898,0.5869,0.5869,136000.0],["1978-07-05",0.5869,0.5898,0.584,0.584,37600.0],["1978-07-06",0.584,0.5869,0.5812,0.5869,144000.0],["1978-07-07",0.5869,0.5869,0.5812,0.5869,251200.0],["1978-07-10",0.584,0.584,0.5812,0.5812,215600.0],["1978-07-11",0.5812,0.5869,0.5783,0.5812,230800.0],["1978-07-12",0.5812,0.5869,0.5812,0.5869,265200.0],["1978-07-13",0.5869,0.5898,0.5869,0.5869,144800.0],["1978-07-14",0.5869,0.5869,0.584,0.5869,190000.0],["1978-07-17",0.5869,0.5898,0.584,0.5869,168000.0],["1978-07-18",0.5869,0.5927,0.584,0.584,62000.0],["1978-07-19",0.584,0.5927,0.584,0.5927,160000.0],["1978-07-20",0.5927,0.5955,0.5898,0.5898,184000.0],["1978-07-21",0.5898,0.5927,0.5869,0.5869,328400.0],["1978-07-24",0.5869,0.5927,0.5869,0.5898,110800.0],["1978-07-25",0.5898,0.5955,0.5898,0.5927,168400.0],["1978-07-26",0.5927,0.5955,0.5898,0.5927,530400.0],["1978-07-27",0.5955,0.5984,0.5955,0.5984,53600.0],["1978-07-28",0.5984,0.6013,0.5984,0.6013,744400.0],["1978-07-31",0.6013,0.6013,0.5955,0.5984,474000.0],["1978-08-01",0.5984,0.6042,0.5955,0.5984,103200.0],["1978-08-02",0.5984,0.6042,0.5955,0.6013,581200.0],["1978-08-03",0.6042,0.6128,0.6042,0.607,502400.0],["1978-08-04",0.607,0.6099,0.6042,0.607,155600.0],["1978-08-07",0.607,0.6099,0.6042,0.6042,233600.0],["1978-08-08",0.6042,0.607,0.6013,0.6042,388000.0],["1978-08-09",0.6042,0.6042,0.6013,0.6013,95200.0],["1978-08-10",0.6013,0.6042,0.5984,0.6042,103200.0],["1978-08-11",0.6042,0.607,0.6013,0.6042,140400.0],["1978-08-14",0.6042,0.607,0.6013,0.6042,135600.0],["1978-08-15",0.6042,0.6042,0.6013,0.6042,217600.0],["1978-08-16",0.6042,0.607,0.6042,0.6042,77200.0],["1978-08-17",0.6042,0.607,0.6013,0.6013,116800.0],["1978-08-18",0.6013,0.6013,0.5984,0.5984,90800.0],["1978-08-21",0.5984,0.6013,0.5955,0.5984,315200.0],["1978-08-22",0.5955,0.5955,0.5898,0.5955,106400.0],["1978-08-23",0.5955,0.5955,0.5898,0.5927,314000.0],["1978-08-24",0.5927,0.5984,0.5927,0.5927,460800.0],["1978-08-25",0.5955,0.5984,0.5955,0.5984,93200.0],["1978-08-28",0.5984,0.5984,0.5927,0.5927,90400.0],["1978-08-29",0.5927,0.6013,0.5927,0.5984,187200.0],["1978-08-30",0.5984,0.6042,0.5984,0.6013,99600.0],["1978-08-31",0.6013,0.6042,0.6013,0.6042,124400.0],["1978-09-01",0.6042,0.6042,0.5984,0.5984,85200.0],["1978-09-05",0.5984,0.6042,0.5955,0.6013,131600.0],["1978-09-06",0.6013,0.6042,0.6013,0.6013,38800.0],["1978-09-07",0.6013,0.6042,0.6013,0.6042,47600.0],["1978-09-08",0.6042,0.6042,0.6013,0.6013,220400.0],["1978-09-11",0.6042,0.607,0.6042,0.607,98800.0],["1978-09-12",0.607,0.6128,0.6013,0.6128,395200.0],["1978-09-13",0.6128,0.6186,0.6099,0.6099,298800.0],["1978-09-14",0.6099,0.6214,0.6099,0.6128,265600.0],["1978-09-15",0.6128,0.6186,0.6099,0.6099,57600.0],["1978-09-18",0.6099,0.6128,0.607,0.607,92400.0],["1978-09-19",0.607,0.6099,0.6042,0.6099,36800.0],["1978-09-20",0.6099,0.6099,0.607,0.6099,110000.0],["1978-09-21",0.6099,0.6157,0.607,0.6157,88400.0],["1978-09-22",0.6157,0.6157,0.6099,0.6099,139200.0],["1978-09-25",0.6099,0.6128,0.6099,0.6099,58000.0],["1978-09-26",0.6099,0.6157,0.6099,0.6128,56000.0],["1978-09-27",0.6128,0.6186,0.6099,0.6099,302400.0],["1978-09-28",0.6099,0.6099,0.6042,0.607,629200.0],["1978-09-29",0.6026,0.6026,0.5938,0.5938,36800.0],["1978-10-02",0.5938,0.5996,0.5908,0.5967,112400.0],["1978-10-03",0.5967,0.6055,0.5938,0.6055,49600.0],["1978-10-04",0.6055,0.6055,0.6026,0.6055,29200.0],["1978-10-05",0.6055,0.6085,0.6026,0.6085,47200.0],["1978-10-06",0.6085,0.6085,0.6055,0.6055,34000.0],["1978-10-09",0.6055,0.6055,0.6026,0.6026,22400.0],["1978-10-10",0.6026,0.6026,0.5967,0.5996,136400.0],["1978-10-11",0.5996,0.6055,0.5996,0.6055,30400.0],["1978-10-12",0.6055,0.6085,0.6026,0.6026,126000.0],["1978-10-13",0.6026,0.6114,0.5996,0.6055,62400.0],["1978-10-16",0.6026,0.6026,0.5879,0.5938,80000.0],["1978-10-17",0.5938,0.5967,0.5938,0.5938,56800.0],["1978-10-18",0.5938,0.5938,0.5908,0.5938,748800.0],["1978-10-19",0.5938,0.6085,0.5938,0.5938,134000.0],["1978-10-20",0.5938,0.5967,0.5938,0.5967,234000.0],["1978-10-23",0.5938,0.5938,0.5938,0.5938,85200.0],["1978-10-24",0.5938,0.5938,0.5938,0.5938,100400.0],["1978-10-25",0.5938,0.5967,0.5908,0.5908,51200.0],["1978-10-26",0.5761,0.5761,0.5644,0.5673,868400.0],["1978-10-27",0.5673,0.5702,0.5644,0.5702,344000.0],["1978-10-30",0.5644,0.5644,0.5526,0.5644,374800.0],["1978-10-31",0.5644,0.5644,0.5555,0.5555,265600.0],["1978-11-01",0.5614,0.5732,0.5614,0.5732,544400.0],["1978-11-02",0.5732,0.5761,0.5673,0.5702,411200.0],["1978-11-03",0.5702,0.5702,0.5644,0.5702,570400.0],["1978-11-06",0.5702,0.5702,0.5673,0.5673,886800.0],["1978-11-07",0.5673,0.5673,0.5644,0.5644,169200.0],["1978-11-08",0.5644,0.5673,0.5644,0.5673,178400.0],["1978-11-09",0.5673,0.5702,0.5644,0.5644,241200.0],["1978-11-10",0.5644,0.5673,0.5614,0.5673,137600.0],["1978-11-13",0.5673,0.5702,0.5644,0.5702,127600.0],["1978-11-14",0.5673,0.5673,0.5614,0.5614,91200.0],["1978-11-15",0.5614,0.5702,0.5614,0.5614,102000.0],["1978-11-16",0.5644,0.5702,0.5644,0.5673,186400.0],["1978-11-17",0.5702,0.5791,0.5702,0.5761,295600.0],["1978-11-20",0.5761,0.5879,0.5732,0.5879,441600.0],["1978-11-21",0.5879,0.5938,0.5849,0.5908,106400.0],["1978-11-22",0.5908,0.5996,0.5908,0.5996,308400.0],["1978-11-24",0.5996,0.6026,0.5938,0.6026,51200.0],["1978-11-27",0.6026,0.6055,0.6026,0.6026,134800.0],["1978-11-28",0.6026,0.6114,0.6026,0.6085,95600.0],["1978-11-29",0.6055,0.6055,0.5996,0.5996,122800.0],["1978-11-30",0.5996,0.6026,0.5996,0.5996,77200.0],["1978-12-01",0.5996,0.6085,0.5996,0.6026,190400.0],["1978-12-04",0.6026,0.6085,0.6026,0.6055,143200.0],["1978-12-05",0.6055,0.6114,0.6055,0.6114,313200.0],["1978-12-06",0.6114,0.6114,0.6085,0.6085,164400.0],["1978-12-07",0.6085,0.6114,0.6055,0.6085,123600.0],["1978-12-08",0.6085,0.6085,0.6055,0.6085,682800.0],["1978-12-11",0.6085,0.6143,0.6055,0.6143,340000.0],["1978-12-12",0.6143,0.6143,0.6055,0.6085,995200.0],["1978-12-13",0.6085,0.6085,0.6026,0.6085,509200.0],["1978-12-14",0.6085,0.6114,0.6085,0.6085,324800.0],["1978-12-15",0.6085,0.6143,0.5996,0.6026,327600.0],["1978-12-18",0.6026,0.6055,0.5938,0.5996,712800.0],["1978-12-19",0.5996,0.6055,0.5967,0.6026,716400.0],["1978-12-20",0.6055,0.6143,0.6055,0.6143,493600.0],["1978-12-21",0.6143,0.6261,0.6085,0.6143,420000.0],["1978-12-22",0.6173,0.6232,0.6173,0.6232,191200.0],["1978-12-26",0.6232,0.6232,0.6173,0.6232,152800.0],["1978-12-27",0.6232,0.6261,0.6173,0.6202,310800.0],["1978-12-28",0.6202,0.6202,0.6173,0.6173,184000.0],["1978-12-29",0.6202,0.6202,0.6172,0.6202,160000.0],["1979-01-02",0.6202,0.6232,0.6172,0.6232,96400.0],["1979-01-03",0.6232,0.6322,0.6202,0.6322,151200.0],["1979-01-04",0.6322,0.6352,0.6292,0.6322,220000.0],["1979-01-05",0.6322,0.6352,0.6262,0.6262,403600.0],["1979-01-08",0.6262,0.6292,0.6232,0.6262,151600.0],["1979-01-09",0.6262,0.6292,0.6232,0.6262,231600.0],["1979-01-10",0.6262,0.6292,0.6202,0.6262,120400.0],["1979-01-11",0.6262,0.6262,0.6232,0.6262,192400.0],["1979-01-12",0.6262,0.6352,0.6232,0.6292,325200.0],["1979-01-15",0.6322,0.6382,0.6322,0.6322,191600.0],["1979-01-16",0.6322,0.6382,0.6292,0.6352,549600.0],["1979-01-17",0.6352,0.6382,0.6322,0.6352,287200.0],["1979-01-18",0.6352,0.6382,0.6322,0.6322,162000.0],["1979-01-19",0.6322,0.6382,0.6322,0.6382,154800.0],["1979-01-22",0.6382,0.6382,0.6322,0.6322,204800.0],["1979-01-23",0.6322,0.6382,0.6322,0.6352,85200.0],["1979-01-24",0.6352,0.6382,0.6352,0.6352,86000.0],["1979-01-25",0.6352,0.6443,0.6352,0.6412,217600.0],["1979-01-26",0.6443,0.6503,0.6443,0.6443,653600.0],["1979-01-29",0.6443,0.6503,0.6443,0.6443,174800.0],["1979-01-30",0.6443,0.6473,0.6443,0.6443,134000.0],["1979-01-31",0.6443,0.6473,0.6412,0.6443,661600.0],["1979-02-01",0.6443,0.6473,0.6412,0.6473,190000.0],["1979-02-02",0.6473,0.6473,0.6443,0.6473,229200.0],["1979-02-05",0.6473,0.6503,0.6443,0.6443,231200.0],["1979-02-06",0.6443,0.6473,0.6382,0.6412,630000.0],["1979-02-07",0.6412,0.6412,0.6352,0.6382,497600.0],["1979-02-08",0.6382,0.6443,0.6382,0.6412,128000.0],["1979-02-09",0.6412,0.6443,0.6382,0.6443,329200.0],["1979-02-12",0.6412,0.6412,0.6382,0.6382,180000.0],["1979-02-13",0.6382,0.6473,0.6382,0.6443,306400.0],["1979-02-14",0.6443,0.6473,0.6412,0.6412,324400.0],["1979-02-15",0.6412,0.6503,0.6412,0.6503,147600.0],["1979-02-16",0.6503,0.6563,0.6473,0.6563,180800.0],["1979-02-20",0.6563,0.6593,0.6533,0.6563,248400.0],["1979-02-21",0.6563,0.6593,0.6503,0.6533,616400.0],["1979-02-22",0.6503,0.6503,0.6473,0.6503,229600.0],["1979-02-23",0.6503,0.6503,0.6443,0.6473,149600.0],["1979-02-26",0.6473,0.6503,0.6443,0.6473,549200.0],["1979-02-27",0.6443,0.6443,0.6382,0.6382,101600.0],["1979-02-28",0.6382,0.6443,0.6382,0.6382,72000.0],["1979-03-01",0.6382,0.6473,0.6382,0.6443,426000.0],["1979-03-02",0.6443,0.6473,0.6443,0.6443,111600.0],["1979-03-05",0.6443,0.6473,0.6443,0.6443,136400.0],["1979-03-06",0.6443,0.6473,0.6412,0.6443,123200.0],["1979-03-07",0.6443,0.6473,0.6412,0.6443,72400.0],["1979-03-08",0.6443,0.6443,0.6382,0.6412,325200.0],["1979-03-09",0.6412,0.6443,0.6412,0.6443,301600.0],["1979-03-12",0.6443,0.6443,0.6382,0.6443,85200.0],["1979-03-13",0.6443,0.6473,0.6412,0.6443,170000.0],["1979-03-14",0.6443,0.6473,0.6443,0.6443,102800.0],["1979-03-15",0.6443,0.6473,0.6443,0.6443,156400.0],["1979-03-16",0.6473,0.6503,0.6473,0.6503,359600.0],["1979-03-19",0.6503,0.6533,0.6473,0.6503,178800.0],["1979-03-20",0.6503,0.6563,0.6473,0.6503,122000.0],["1979-03-21",0.6503,0.6533,0.6473,0.6503,391600.0],["1979-03-22",0.6503,0.6503,0.6473,0.6473,207200.0],["1979-03-23",0.6473,0.6533,0.6473,0.6503,88800.0],["1979-03-26",0.6503,0.6533,0.6503,0.6503,210800.0],["1979-03-27",0.6503,0.6533,0.6503,0.6533,124800.0],["1979-03-28",0.6533,0.6563,0.6503,0.6563,150800.0],["1979-03-29",0.6563,0.6563,0.6473,0.6503,382000.0],["1979-03-30",0.6563,0.6563,0.6471,0.6501,169600.0],["1979-04-02",0.6501,0.6501,0.6317,0.6347,1178000.0],["1979-04-03",0.6347,0.644,0.6317,0.6409,276000.0],["1979-04-04",0.6409,0.644,0.6378,0.644,173200.0],["1979-04-05",0.644,0.644,0.6378,0.6378,163600.0],["1979-04-06",0.6378,0.6409,0.6378,0.6409,94800.0],["1979-04-09",0.6409,0.6409,0.6378,0.6378,386800.0],["1979-04-10",0.6378,0.6409,0.6378,0.6409,302000.0],["1979-04-11",0.6409,0.6409,0.6347,0.6347,953200.0],["1979-04-12",0.6347,0.6347,0.6286,0.6317,569200.0],["1979-04-16",0.6317,0.6317,0.6286,0.6317,197600.0],["1979-04-17",0.6317,0.6347,0.6255,0.6286,249600.0],["1979-04-18",0.6286,0.6317,0.6193,0.6224,238800.0],["1979-04-19",0.6224,0.6255,0.6193,0.6255,206400.0],["1979-04-20",0.6255,0.6255,0.6224,0.6255,115200.0],["1979-04-23",0.6255,0.6255,0.6224,0.6224,66400.0],["1979-04-24",0.6224,0.6224,0.6163,0.6193,480000.0],["1979-04-25",0.6193,0.6193,0.6163,0.6163,178400.0],["1979-04-26",0.6163,0.6193,0.6101,0.6132,324400.0],["1979-04-27",0.6132,0.6163,0.6039,0.607,227600.0],["1979-04-30",0.607,0.6101,0.607,0.607,181600.0],["1979-05-01",0.607,0.6132,0.6039,0.607,166000.0],["1979-05-02",0.607,0.6132,0.607,0.6132,120400.0],["1979-05-03",0.6132,0.6163,0.6101,0.6101,128000.0],["1979-05-04",0.6101,0.6132,0.6039,0.607,162800.0],["1979-05-07",0.607,0.607,0.6008,0.6039,332000.0],["1979-05-08",0.6039,0.6132,0.5978,0.5978,156400.0],["1979-05-09",0.6008,0.607,0.6008,0.607,69600.0],["1979-05-10",0.607,0.6132,0.6039,0.6039,244400.0],["1979-05-11",0.6039,0.607,0.6039,0.6039,100800.0],["1979-05-14",0.6039,0.6101,0.6039,0.607,52400.0],["1979-05-15",0.607,0.6101,0.6039,0.6039,188000.0],["1979-05-16",0.6039,0.6101,0.6039,0.6101,68800.0],["1979-05-17",0.6101,0.6347,0.6101,0.6317,160400.0],["1979-05-18",0.6317,0.6317,0.6255,0.6286,292800.0],["1979-05-21",0.6286,0.6317,0.6255,0.6286,130400.0],["1979-05-22",0.6286,0.6317,0.6224,0.6286,156800.0],["1979-05-23",0.6286,0.6347,0.6286,0.6286,85600.0],["1979-05-24",0.6286,0.6347,0.6286,0.6347,118400.0],["1979-05-25",0.6347,0.6378,0.6317,0.6378,234400.0],["1979-05-29",0.6378,0.644,0.6378,0.6409,270800.0],["1979-05-30",0.6409,0.6409,0.6378,0.6409,114000.0],["1979-05-31",0.6409,0.644,0.6378,0.6409,377600.0],["1979-06-01",0.6409,0.6409,0.6224,0.6347,73600.0],["1979-06-04",0.6347,0.6409,0.6347,0.6409,98000.0],["1979-06-05",0.6409,0.6409,0.6347,0.6378,58000.0],["1979-06-06",0.6409,0.644,0.6409,0.6409,118800.0],["1979-06-07",0.6471,0.6532,0.6471,0.6501,147200.0],["1979-06-08",0.6501,0.6501,0.644,0.6471,63600.0],["1979-06-11",0.6471,0.6471,0.644,0.6471,130400.0],["1979-06-12",0.6471,0.6532,0.6471,0.6532,304000.0],["1979-06-13",0.6563,0.6625,0.6563,0.6625,462000.0],["1979-06-14",0.6625,0.6686,0.6625,0.6656,849600.0],["1979-06-15",0.6656,0.6686,0.6656,0.6656,557600.0],["1979-06-18",0.6656,0.6686,0.6656,0.6686,601200.0],["1979-06-19",0.6686,0.6717,0.6686,0.6686,260400.0],["1979-06-20",0.6686,0.6686,0.6656,0.6686,157200.0],["1979-06-21",0.6656,0.6656,0.6625,0.6656,256800.0],["1979-06-22",0.6656,0.6656,0.6625,0.6625,197200.0],["1979-06-25",0.6625,0.6625,0.6594,0.6625,353600.0],["1979-06-26",0.6625,0.6656,0.6594,0.6625,510800.0],["1979-06-27",0.6625,0.6656,0.6594,0.6656,382400.0],["1979-06-28",0.656,0.656,0.6497,0.6497,400800.0],["1979-06-29",0.6497,0.6497,0.6434,0.6465,410800.0],["1979-07-02",0.6465,0.6528,0.6434,0.6465,297200.0],["1979-07-03",0.6465,0.6528,0.6465,0.6497,395200.0],["1979-07-05",0.6497,0.656,0.6497,0.656,558400.0],["1979-07-06",0.656,0.6591,0.6528,0.6591,276000.0],["1979-07-09",0.6591,0.6623,0.656,0.6623,419600.0],["1979-07-10",0.6623,0.6686,0.6623,0.6654,219600.0],["1979-07-11",0.6654,0.6717,0.6623,0.6654,215200.0],["1979-07-12",0.6654,0.6686,0.6623,0.6686,185600.0],["1979-07-13",0.6686,0.6686,0.6623,0.6623,58000.0],["1979-07-16",0.6623,0.6654,0.6591,0.6591,122400.0],["1979-07-17",0.6591,0.6623,0.6528,0.656,118400.0],["1979-07-18",0.6528,0.6528,0.6497,0.6497,127600.0],["1979-07-19",0.6497,0.6497,0.6402,0.6434,738000.0],["1979-07-20",0.6434,0.6465,0.6402,0.6434,652400.0],["1979-07-23",0.6434,0.6434,0.6402,0.6434,429200.0],["1979-07-24",0.6434,0.6434,0.637,0.6434,459200.0],["1979-07-25",0.6434,0.6465,0.6402,0.6434,447200.0],["1979-07-26",0.6434,0.6465,0.6402,0.6434,110400.0],["1979-07-27",0.6434,0.6528,0.6434,0.6528,500400.0],["1979-07-30",0.6528,0.6528,0.6497,0.6497,71200.0],["1979-07-31",0.6497,0.6528,0.6434,0.6497,299600.0],["1979-08-01",0.6497,0.6528,0.6465,0.6528,329200.0],["1979-08-02",0.6528,0.656,0.6497,0.6528,97200.0],["1979-08-03",0.6528,0.6623,0.6528,0.6623,95600.0],["1979-08-06",0.6623,0.6686,0.6591,0.6686,309200.0],["1979-08-07",0.6686,0.6686,0.6623,0.6654,76400.0],["1979-08-08",0.6654,0.6686,0.6623,0.6654,63600.0],["1979-08-09",0.6654,0.6654,0.6591,0.6591,174000.0],["1979-08-10",0.6591,0.6654,0.6591,0.6623,354400.0],["1979-08-13",0.6623,0.6654,0.6623,0.6623,100400.0],["1979-08-14",0.6623,0.6654,0.6623,0.6654,228400.0],["1979-08-15",0.6654,0.678,0.6591,0.6654,370000.0],["1979-08-16",0.6654,0.6654,0.6591,0.6654,170800.0],["1979-08-17",0.6654,0.6654,0.6623,0.6654,381600.0],["1979-08-20",0.6654,0.6654,0.6591,0.6654,254800.0],["1979-08-21",0.6654,0.6654,0.6591,0.6623,388000.0],["1979-08-22",0.6623,0.6623,0.656,0.6623,91600.0],["1979-08-23",0.6623,0.6623,0.6591,0.6623,115600.0],["1979-08-24",0.6623,0.6623,0.6528,0.6623,395200.0],["1979-08-27",0.6623,0.6623,0.6591,0.6623,78400.0],["1979-08-28",0.6623,0.6654,0.6591,0.6591,67200.0],["1979-08-29",0.6591,0.6654,0.6591,0.6654,240000.0],["1979-08-30",0.6654,0.6686,0.6623,0.6654,154800.0],["1979-08-31",0.6654,0.6686,0.6623,0.6686,186800.0],["1979-09-04",0.6686,0.6686,0.6654,0.6654,190400.0],["1979-09-05",0.6654,0.6654,0.6591,0.6591,750000.0],["1979-09-06",0.6591,0.6623,0.656,0.6591,245600.0],["1979-09-07",0.6591,0.6623,0.656,0.6623,50400.0],["1979-09-10",0.6623,0.6654,0.656,0.6591,60000.0],["1979-09-11",0.6591,0.6623,0.6591,0.6591,65600.0],["1979-09-12",0.6591,0.6623,0.6591,0.6623,407600.0],["1979-09-13",0.6623,0.6623,0.6591,0.6623,346800.0],["1979-09-14",0.6623,0.6623,0.656,0.656,86800.0],["1979-09-17",0.656,0.6591,0.6528,0.656,121600.0],["1979-09-18",0.656,0.6591,0.6497,0.6497,665600.0],["1979-09-19",0.6497,0.6497,0.6434,0.6497,106000.0],["1979-09-20",0.6497,0.6654,0.6465,0.6654,320400.0],["1979-09-21",0.6654,0.6717,0.6623,0.6717,686800.0],["1979-09-24",0.6717,0.6717,0.6654,0.6654,876000.0],["1979-09-25",0.6654,0.6686,0.6591,0.6654,460400.0],["1979-09-26",0.6654,0.6654,0.6623,0.6654,214400.0],["1979-09-27",0.6654,0.6717,0.6654,0.6717,104000.0],["1979-09-28",0.6717,0.6749,0.6686,0.6717,254400.0],["1979-10-01",0.6699,0.6699,0.6537,0.6602,211200.0],["1979-10-02",0.6602,0.6635,0.657,0.6602,135600.0],["1979-10-03",0.6602,0.6635,0.657,0.6635,129600.0],["1979-10-04",0.6635,0.6699,0.6602,0.6667,257200.0],["1979-10-05",0.6667,0.6732,0.6667,0.6699,288400.0],["1979-10-08",0.6699,0.6732,0.6537,0.6699,179600.0],["1979-10-09",0.6699,0.6699,0.6602,0.6602,128000.0],["1979-10-10",0.6602,0.6635,0.6311,0.6408,713200.0],["1979-10-11",0.6408,0.644,0.6343,0.6376,242400.0],["1979-10-12",0.6376,0.644,0.6343,0.644,252800.0],["1979-10-15",0.644,0.644,0.6376,0.6408,221600.0],["1979-10-16",0.6408,0.6408,0.6343,0.6376,150400.0],["1979-10-17",0.6376,0.644,0.6376,0.644,384400.0],["1979-10-18",0.644,0.6473,0.6376,0.644,1452400.0],["1979-10-19",0.6408,0.6408,0.6311,0.6311,390800.0],["1979-10-22",0.6311,0.6376,0.6181,0.6246,629200.0],["1979-10-23",0.6246,0.6279,0.6181,0.6246,475600.0],["1979-10-24",0.6246,0.6311,0.6214,0.6246,722800.0],["1979-10-25",0.6246,0.6311,0.6149,0.6181,466800.0],["1979-10-26",0.6214,0.6279,0.6214,0.6279,461600.0],["1979-10-29",0.6246,0.6246,0.6181,0.6246,236400.0],["1979-10-30",0.6246,0.6246,0.6214,0.6246,160000.0],["1979-10-31",0.6246,0.6246,0.6214,0.6246,504800.0],["1979-11-01",0.6246,0.6246,0.6181,0.6246,542800.0],["1979-11-02",0.6246,0.6246,0.6181,0.6246,135200.0],["1979-11-05",0.6246,0.6246,0.6214,0.6214,232000.0],["1979-11-06",0.6214,0.6246,0.6149,0.6181,252800.0],["1979-11-07",0.6181,0.6181,0.6084,0.6149,188400.0],["1979-11-08",0.6149,0.6181,0.6117,0.6181,144800.0],["1979-11-09",0.6181,0.6279,0.6181,0.6246,740400.0],["1979-11-12",0.6279,0.6343,0.6279,0.6343,549200.0],["1979-11-13",0.6343,0.6376,0.6343,0.6376,143600.0],["1979-11-14",0.6376,0.6376,0.6311,0.6343,189600.0],["1979-11-15",0.6343,0.6408,0.6214,0.6343,315200.0],["1979-11-16",0.6343,0.644,0.6279,0.6408,667200.0],["1979-11-19",0.6408,0.6473,0.6376,0.6473,313200.0],["1979-11-20",0.6473,0.6537,0.644,0.6537,362000.0],["1979-11-21",0.6505,0.6505,0.6473,0.6505,111600.0],["1979-11-23",0.6505,0.6635,0.6473,0.6602,413600.0],["1979-11-26",0.6602,0.6764,0.6602,0.6667,358400.0],["1979-11-27",0.6667,0.6699,0.6635,0.6667,186400.0],["1979-11-28",0.6667,0.6732,0.6602,0.6699,288800.0],["1979-11-29",0.6699,0.6861,0.6699,0.6764,311600.0],["1979-11-30",0.6764,0.6796,0.6699,0.6699,306000.0],["1979-12-03",0.6699,0.6732,0.6667,0.6732,112400.0],["1979-12-04",0.6732,0.6732,0.6699,0.6732,130000.0],["1979-12-05",0.6732,0.6732,0.6699,0.6699,164400.0],["1979-12-06",0.6699,0.6732,0.6537,0.6667,73600.0],["1979-12-07",0.6667,0.6732,0.6635,0.6699,564400.0],["1979-12-10",0.6699,0.6699,0.6602,0.6602,593200.0],["1979-12-11",0.6602,0.6635,0.6505,0.6505,234000.0],["1979-12-12",0.6505,0.6505,0.6408,0.6473,244000.0],["1979-12-13",0.6473,0.6473,0.6408,0.6473,238400.0],["1979-12-14",0.6473,0.6537,0.6473,0.6537,425200.0],["1979-12-17",0.6537,0.6537,0.6505,0.6537,140000.0],["1979-12-18",0.6537,0.657,0.6505,0.6537,142400.0],["1979-12-19",0.6537,0.6537,0.6505,0.6537,245200.0],["1979-12-20",0.6537,0.657,0.644,0.6473,153600.0],["1979-12-21",0.6473,0.6505,0.644,0.6473,104400.0],["1979-12-24",0.6473,0.657,0.644,0.657,97200.0],["1979-12-26",0.657,0.6635,0.6505,0.6635,100000.0],["1979-12-27",0.6635,0.6635,0.6505,0.6537,278800.0],["1979-12-28",0.6585,0.6585,0.6486,0.6585,232800.0],["1979-12-31",0.6585,0.6585,0.6519,0.6519,118800.0],["1980-01-02",0.6419,0.6552,0.6419,0.6452,82800.0],["1980-01-03",0.6452,0.6452,0.6353,0.6419,241600.0],["1980-01-04",0.6419,0.6585,0.6386,0.6519,186000.0],["1980-01-07",0.6519,0.6519,0.6452,0.6486,74800.0],["1980-01-08",0.6486,0.6486,0.6419,0.6452,260400.0],["1980-01-09",0.6452,0.6519,0.6386,0.6419,703600.0],["1980-01-10",0.6419,0.6486,0.6419,0.6419,170800.0],["1980-01-11",0.6419,0.6452,0.6386,0.6419,130000.0],["1980-01-14",0.6419,0.6519,0.6419,0.6519,152800.0],["1980-01-15",0.6519,0.6619,0.6519,0.6552,117600.0],["1980-01-16",0.6552,0.6619,0.6452,0.6452,230800.0],["1980-01-17",0.6452,0.6519,0.6386,0.6452,154400.0],["1980-01-18",0.6452,0.6452,0.6153,0.6286,610800.0],["1980-01-21",0.6286,0.6286,0.6219,0.6253,184000.0],["1980-01-22",0.6253,0.6253,0.612,0.6186,245600.0],["1980-01-23",0.6186,0.6452,0.6153,0.6253,253600.0],["1980-01-24",0.6219,0.6219,0.6153,0.6186,356800.0],["1980-01-25",0.6186,0.6186,0.602,0.602,548800.0],["1980-01-28",0.6053,0.6186,0.6053,0.612,154000.0],["1980-01-29",0.612,0.612,0.6086,0.612,214400.0],["1980-01-30",0.612,0.612,0.6086,0.612,108800.0],["1980-01-31",0.612,0.6153,0.6086,0.612,252000.0],["1980-02-01",0.612,0.6153,0.6053,0.6153,126400.0],["1980-02-04",0.6153,0.6153,0.6086,0.6086,80800.0],["1980-02-05",0.6086,0.6153,0.6086,0.6153,212000.0],["1980-02-06",0.6153,0.6153,0.612,0.612,794000.0],["1980-02-07",0.612,0.6153,0.612,0.612,1037600.0],["1980-02-08",0.612,0.612,0.592,0.6053,1014000.0],["1980-02-11",0.602,0.602,0.592,0.592,588400.0],["1980-02-12",0.592,0.592,0.582,0.592,468800.0],["1980-02-13",0.592,0.5987,0.5887,0.5953,489200.0],["1980-02-14",0.5953,0.5953,0.5887,0.5887,849600.0],["1980-02-15",0.5887,0.592,0.5854,0.592,211600.0],["1980-02-19",0.592,0.592,0.5854,0.5887,328400.0],["1980-02-20",0.5887,0.5887,0.582,0.5887,274400.0],["1980-02-21",0.5854,0.5854,0.5787,0.5787,415600.0],["1980-02-22",0.5787,0.582,0.5588,0.5754,322000.0],["1980-02-25",0.5754,0.5754,0.5588,0.5687,361200.0],["1980-02-26",0.5687,0.5721,0.5621,0.5654,410000.0],["1980-02-27",0.5654,0.5687,0.5455,0.5521,3742400.0],["1980-02-28",0.5521,0.5521,0.5454,0.5488,434400.0],["1980-02-29",0.5488,0.5754,0.5488,0.5754,628800.0],["1980-03-03",0.5754,0.5754,0.5588,0.5721,1379600.0],["1980-03-04",0.5721,0.5721,0.5588,0.5588,267200.0],["1980-03-05",0.5588,0.5654,0.5388,0.5421,424800.0],["1980-03-06",0.5421,0.5455,0.5388,0.5421,375200.0],["1980-03-07",0.5421,0.5554,0.5321,0.5488,365600.0],["1980-03-10",0.5488,0.5754,0.5455,0.5754,695600.0],["1980-03-11",0.5721,0.5721,0.5654,0.5721,203600.0],["1980-03-12",0.5721,0.5721,0.5621,0.5687,783600.0],["1980-03-13",0.5687,0.5721,0.5621,0.5654,390400.0],["1980-03-14",0.5654,0.5953,0.5654,0.5887,411200.0],["1980-03-17",0.5887,0.5953,0.582,0.5887,504800.0],["1980-03-18",0.5887,0.5987,0.5887,0.5987,335200.0],["1980-03-19",0.5987,0.6053,0.592,0.6053,652800.0],["1980-03-20",0.6053,0.6153,0.602,0.612,165200.0],["1980-03-21",0.6086,0.6086,0.602,0.6086,162000.0],["1980-03-24",0.6053,0.6053,0.5854,0.5887,121600.0],["1980-03-25",0.5854,0.5854,0.5687,0.582,701200.0],["1980-03-26",0.582,0.592,0.582,0.5854,182400.0],["1980-03-27",0.5854,0.5854,0.5787,0.582,384000.0],["1980-03-28",0.5904,0.5904,0.5629,0.5835,261600.0],["1980-03-31",0.587,0.6007,0.587,0.587,791200.0],["1980-04-01",0.6007,0.611,0.6007,0.611,546000.0],["1980-04-02",0.611,0.635,0.5938,0.6316,494400.0],["1980-04-03",0.6316,0.6316,0.6179,0.6213,466800.0],["1980-04-07",0.6213,0.6282,0.6076,0.6213,261200.0],["1980-04-08",0.6213,0.6316,0.6213,0.6247,377600.0],["1980-04-09",0.6247,0.6419,0.6247,0.6419,370000.0],["1980-04-10",0.6419,0.6591,0.6419,0.6591,598000.0],["1980-04-11",0.6591,0.6659,0.6591,0.6591,414400.0],["1980-04-14",0.6591,0.6591,0.6453,0.6453,342800.0],["1980-04-15",0.6453,0.6488,0.6385,0.6488,122800.0],["1980-04-16",0.6556,0.6694,0.6556,0.6659,1505600.0],["1980-04-17",0.6659,0.6831,0.6625,0.6694,379600.0],["1980-04-18",0.6694,0.6694,0.6591,0.6591,448800.0],["1980-04-21",0.6591,0.6659,0.6522,0.6522,230800.0],["1980-04-22",0.6522,0.6659,0.6419,0.6591,550800.0],["1980-04-23",0.6659,0.6762,0.6659,0.6762,1070400.0],["1980-04-24",0.6762,0.6934,0.6591,0.6865,1390800.0],["1980-04-25",0.6865,0.6865,0.6797,0.6831,834800.0],["1980-04-28",0.6831,0.69,0.6797,0.6865,293600.0],["1980-04-29",0.6865,0.69,0.6831,0.6831,253200.0],["1980-04-30",0.6831,0.6865,0.6762,0.6797,244000.0],["1980-05-01",0.6797,0.6831,0.6728,0.6728,226000.0],["1980-05-02",0.6728,0.6831,0.6728,0.6762,189200.0],["1980-05-05",0.6797,0.6865,0.6797,0.6865,476400.0],["1980-05-06",0.6865,0.6934,0.6865,0.6865,843200.0],["1980-05-07",0.6865,0.7037,0.6865,0.7037,427200.0],["1980-05-08",0.7037,0.714,0.6934,0.7003,449200.0],["1980-05-09",0.7003,0.7071,0.69,0.6968,536000.0],["1980-05-12",0.6968,0.6968,0.6934,0.6968,141200.0],["1980-05-13",0.6968,0.6968,0.69,0.6968,334400.0],["1980-05-14",0.6968,0.6968,0.6865,0.69,317200.0],["1980-05-15",0.69,0.6934,0.6797,0.6934,903600.0],["1980-05-16",0.6934,0.6934,0.6831,0.6865,486400.0],["1980-05-19",0.6865,0.6865,0.6797,0.6797,328800.0],["1980-05-20",0.6797,0.6865,0.6762,0.6865,325200.0],["1980-05-21",0.6865,0.6934,0.6831,0.6865,374400.0],["1980-05-22",0.69,0.7037,0.69,0.7003,274400.0],["1980-05-23",0.7037,0.7174,0.7037,0.714,307200.0],["1980-05-27",0.714,0.7243,0.714,0.7209,730000.0],["1980-05-28",0.7174,0.7174,0.7037,0.7106,268800.0],["1980-05-29",0.7106,0.7106,0.7037,0.7106,727600.0],["1980-05-30",0.7106,0.7106,0.7003,0.7106,406400.0],["1980-06-02",0.7106,0.714,0.7003,0.7071,142000.0],["1980-06-03",0.7071,0.7071,0.69,0.7003,392000.0],["1980-06-04",0.7003,0.7037,0.6934,0.7003,196800.0],["1980-06-05",0.7003,0.7003,0.69,0.6968,142800.0],["1980-06-06",0.6968,0.7003,0.69,0.69,158800.0],["1980-06-09",0.69,0.6968,0.69,0.6968,271600.0],["1980-06-10",0.6968,0.714,0.6934,0.7071,442000.0],["1980-06-11",0.7071,0.7209,0.7071,0.7174,283200.0],["1980-06-12",0.7174,0.7311,0.7174,0.7311,388000.0],["1980-06-13",0.7449,0.762,0.7449,0.7483,467200.0],["1980-06-16",0.7483,0.7517,0.738,0.7517,422800.0],["1980-06-17",0.7517,0.762,0.7483,0.7586,394000.0],["1980-06-18",0.7586,0.762,0.7346,0.7449,316000.0],["1980-06-19",0.7449,0.7483,0.7346,0.7414,187600.0],["1980-06-20",0.7414,0.7449,0.7311,0.738,250000.0],["1980-06-23",0.738,0.7414,0.7346,0.738,468800.0],["1980-06-24",0.738,0.7552,0.738,0.7552,417600.0],["1980-06-25",0.7552,0.7586,0.7449,0.7449,432800.0],["1980-06-26",0.7449,0.7483,0.738,0.7414,808400.0],["1980-06-27",0.7395,0.7395,0.7254,0.7289,307200.0],["1980-06-30",0.7289,0.7324,0.7183,0.7219,170400.0],["1980-07-01",0.7219,0.7254,0.7148,0.7183,349600.0],["1980-07-02",0.7183,0.7289,0.7148,0.7183,244400.0],["1980-07-03",0.7183,0.7289,0.7183,0.7289,264000.0],["1980-07-07",0.7289,0.7289,0.7183,0.7219,419600.0],["1980-07-08",0.7219,0.7289,0.7183,0.7254,700800.0],["1980-07-09",0.7219,0.7219,0.7148,0.7219,394800.0],["1980-07-10",0.7219,0.7219,0.7148,0.7219,252000.0],["1980-07-11",0.7219,0.7219,0.7183,0.7219,192400.0],["1980-07-14",0.7219,0.7219,0.7148,0.7219,259200.0],["1980-07-15",0.7219,0.7219,0.7148,0.7148,250800.0],["1980-07-16",0.7183,0.7324,0.7183,0.7254,148800.0],["1980-07-17",0.7254,0.7324,0.7183,0.7254,284400.0],["1980-07-18",0.7254,0.7324,0.7113,0.7219,212000.0],["1980-07-21",0.7219,0.7219,0.7113,0.7219,283200.0],["1980-07-22",0.7219,0.7289,0.669,0.7289,193200.0],["1980-07-23",0.7254,0.7254,0.7113,0.7219,674800.0],["1980-07-24",0.7219,0.7219,0.7113,0.7113,837600.0],["1980-07-25",0.7113,0.7183,0.7113,0.7148,234400.0],["1980-07-28",0.7148,0.7183,0.7078,0.7148,276000.0],["1980-07-29",0.7148,0.7148,0.7078,0.7148,288000.0],["1980-07-30",0.7148,0.7148,0.7078,0.7078,199600.0],["1980-07-31",0.7078,0.7148,0.7078,0.7113,384800.0],["1980-08-01",0.7113,0.7113,0.7043,0.7043,224400.0],["1980-08-04",0.7043,0.7043,0.6902,0.6972,470400.0],["1980-08-05",0.6972,0.7078,0.6972,0.7043,244800.0],["1980-08-06",0.7043,0.7078,0.6972,0.7043,157200.0],["1980-08-07",0.7043,0.7148,0.7007,0.7113,1782800.0],["1980-08-08",0.7113,0.7148,0.7043,0.7113,561200.0],["1980-08-11",0.7113,0.7148,0.7043,0.7043,171600.0],["1980-08-12",0.7043,0.7078,0.7007,0.7043,765200.0],["1980-08-13",0.7043,0.7078,0.6972,0.7007,169200.0],["1980-08-14",0.7007,0.7043,0.6972,0.7043,180800.0],["1980-08-15",0.7043,0.7043,0.6937,0.7007,165200.0],["1980-08-18",0.7007,0.7007,0.6867,0.7007,245600.0],["1980-08-19",0.7007,0.7007,0.6867,0.6972,2197200.0],["1980-08-20",0.6937,0.6937,0.6831,0.6902,218000.0],["1980-08-21",0.6902,0.6937,0.6867,0.6937,455200.0],["1980-08-22",0.6937,0.6937,0.6867,0.6902,143600.0],["1980-08-25",0.6902,0.6902,0.6796,0.6796,226000.0],["1980-08-26",0.6796,0.6902,0.6796,0.6902,245600.0],["1980-08-27",0.6902,0.6902,0.6831,0.6867,214400.0],["1980-08-28",0.6902,0.6972,0.6902,0.6902,1215600.0],["1980-08-29",0.6902,0.7113,0.6902,0.7113,466800.0],["1980-09-02",0.7113,0.7289,0.7078,0.7254,254400.0],["1980-09-03",0.7254,0.7254,0.7148,0.7183,258400.0],["1980-09-04",0.7183,0.736,0.7183,0.7219,388800.0],["1980-09-05",0.7219,0.7289,0.7219,0.7254,227200.0],["1980-09-08",0.7254,0.7289,0.7183,0.7219,267200.0],["1980-09-09",0.7219,0.7219,0.7113,0.7183,205600.0],["1980-09-10",0.7183,0.7254,0.7148,0.7183,297200.0],["1980-09-11",0.7183,0.7219,0.7148,0.7148,287600.0],["1980-09-12",0.7148,0.7219,0.7113,0.7113,259200.0],["1980-09-15",0.7113,0.7183,0.7043,0.7113,548000.0],["1980-09-16",0.7113,0.7219,0.7113,0.7183,174800.0],["1980-09-17",0.7183,0.7254,0.7148,0.7219,474000.0],["1980-09-18",0.7219,0.7395,0.7183,0.7289,807600.0],["1980-09-19",0.7289,0.7324,0.7289,0.7289,312800.0],["1980-09-22",0.7289,0.7324,0.7254,0.7289,266000.0],["1980-09-23",0.7289,0.7324,0.7289,0.7324,465600.0],["1980-09-24",0.7324,0.7324,0.7254,0.7289,203200.0],["1980-09-25",0.7289,0.7289,0.7219,0.7219,428800.0],["1980-09-26",0.7219,0.7254,0.7148,0.7183,1127200.0],["1980-09-29",0.7181,0.7181,0.7035,0.7035,598400.0],["1980-09-30",0.7035,0.7108,0.6999,0.7072,428000.0],["1980-10-01",0.7072,0.7108,0.7035,0.7072,637600.0],["1980-10-02",0.7035,0.7035,0.6963,0.7035,156800.0],["1980-10-03",0.7035,0.7035,0.6963,0.7035,584400.0],["1980-10-06",0.7035,0.7144,0.6999,0.7144,233600.0],["1980-10-07",0.7144,0.7144,0.7108,0.7108,339200.0],["1980-10-08",0.7108,0.7144,0.7072,0.7108,256000.0],["1980-10-09",0.7108,0.7144,0.7035,0.7035,173600.0],["1980-10-10",0.7035,0.7072,0.6999,0.7035,383600.0],["1980-10-13",0.7035,0.7108,0.7035,0.7072,220000.0],["1980-10-14",0.7108,0.7181,0.7108,0.7181,449600.0],["1980-10-15",0.7181,0.7181,0.7072,0.7108,422800.0],["1980-10-16",0.7108,0.7144,0.6963,0.6999,306400.0],["1980-10-17",0.6999,0.7036,0.6963,0.6999,217200.0],["1980-10-20",0.6999,0.7036,0.6927,0.6963,461600.0],["1980-10-21",0.6963,0.6999,0.6927,0.6963,198800.0],["1980-10-22",0.6963,0.6963,0.689,0.6927,143600.0],["1980-10-23",0.6927,0.6927,0.6818,0.6818,415200.0],["1980-10-24",0.6818,0.6854,0.6818,0.6854,238400.0],["1980-10-27",0.6854,0.6854,0.6709,0.6782,223200.0],["1980-10-28",0.6782,0.6818,0.6745,0.6782,378000.0],["1980-10-29",0.6782,0.6818,0.6745,0.6818,126000.0],["1980-10-30",0.6818,0.6818,0.6782,0.6782,219200.0],["1980-10-31",0.6782,0.7035,0.6782,0.7035,191600.0],["1980-11-03",0.7035,0.7108,0.6963,0.7035,480400.0],["1980-11-05",0.7036,0.7362,0.6999,0.6999,410800.0],["1980-11-06",0.6999,0.7144,0.6854,0.6927,389200.0],["1980-11-07",0.6927,0.6999,0.689,0.689,157200.0],["1980-11-10",0.689,0.6963,0.6854,0.6854,96000.0],["1980-11-11",0.689,0.7035,0.689,0.6927,250800.0],["1980-11-12",0.6927,0.7181,0.6927,0.7181,261200.0],["1980-11-13",0.7181,0.7434,0.7036,0.7181,217200.0],["1980-11-14",0.7181,0.7289,0.7072,0.7217,569600.0],["1980-11-17",0.7217,0.7326,0.7217,0.7289,184400.0],["1980-11-18",0.7289,0.7326,0.7253,0.7253,193200.0],["1980-11-19",0.7253,0.7326,0.7181,0.7217,144800.0],["1980-11-20",0.7217,0.7326,0.7181,0.7253,283600.0],["1980-11-21",0.7253,0.7289,0.7217,0.7253,143200.0],["1980-11-24",0.7253,0.7253,0.7181,0.7217,164800.0],["1980-11-25",0.7217,0.7326,0.7217,0.7217,529600.0],["1980-11-26",0.7217,0.7217,0.6999,0.7108,168800.0],["1980-11-28",0.7108,0.7217,0.7108,0.7144,107200.0],["1980-12-01",0.7144,0.7144,0.6999,0.7072,604000.0],["1980-12-02",0.7072,0.7181,0.7072,0.7108,104800.0],["1980-12-03",0.7108,0.7181,0.7072,0.7072,105200.0],["1980-12-04",0.7072,0.7144,0.7035,0.7144,142800.0],["1980-12-05",0.7144,0.7181,0.6999,0.7108,77600.0],["1980-12-08",0.7108,0.7144,0.6999,0.7072,101600.0],["1980-12-09",0.7072,0.7144,0.7036,0.7108,141600.0],["1980-12-10",0.7108,0.7217,0.7072,0.7144,430800.0],["1980-12-11",0.7144,0.7181,0.7108,0.7144,131200.0],["1980-12-12",0.7144,0.7253,0.7108,0.7181,393600.0],["1980-12-15",0.7181,0.7217,0.7144,0.7144,229200.0],["1980-12-16",0.7144,0.7181,0.7035,0.7072,324400.0],["1980-12-17",0.7108,0.7253,0.7108,0.7253,115200.0],["1980-12-18",0.7253,0.7688,0.7253,0.7616,1112400.0],["1980-12-19",0.7616,0.7688,0.7616,0.7652,759200.0],["1980-12-22",0.7652,0.7797,0.7579,0.7725,211200.0],["1980-12-23",0.7725,0.7797,0.7507,0.7688,624400.0],["1980-12-24",0.7688,0.7688,0.7616,0.7688,148800.0],["1980-12-26",0.7688,0.7725,0.7652,0.7725,90000.0],["1980-12-29",0.7722,0.7722,0.7535,0.7535,294400.0],["1980-12-30",0.7535,0.7684,0.7535,0.7572,224800.0],["1980-12-31",0.7572,0.7684,0.7572,0.7647,228000.0],["1981-01-02",0.7647,0.7684,0.761,0.7647,44800.0],["1981-01-05",0.7647,0.7796,0.7647,0.7759,233600.0],["1981-01-06",0.7759,0.7833,0.7722,0.7796,200000.0],["1981-01-07",0.7722,0.7722,0.7572,0.7647,528000.0],["1981-01-08",0.7684,0.7759,0.7684,0.7722,102000.0],["1981-01-09",0.7722,0.7759,0.746,0.7498,385600.0],["1981-01-12",0.761,0.7647,0.761,0.7647,157200.0],["1981-01-13",0.761,0.761,0.7535,0.761,157600.0],["1981-01-14",0.761,0.761,0.7535,0.7572,68000.0],["1981-01-15",0.7572,0.761,0.7498,0.7498,78400.0],["1981-01-16",0.7498,0.7498,0.7274,0.7311,227200.0],["1981-01-19",0.7311,0.7349,0.7199,0.7311,97200.0],["1981-01-20",0.7311,0.7349,0.7237,0.7274,79600.0],["1981-01-21",0.7274,0.7349,0.7237,0.7311,62000.0],["1981-01-22",0.7311,0.7386,0.7199,0.7274,206000.0],["1981-01-23",0.7274,0.7274,0.7237,0.7237,2129200.0],["1981-01-26",0.7237,0.7274,0.7237,0.7237,149200.0],["1981-01-27",0.7237,0.7274,0.7237,0.7274,111200.0],["1981-01-28",0.7274,0.7274,0.7237,0.7237,70400.0],["1981-01-29",0.7237,0.7274,0.7237,0.7274,197600.0],["1981-01-30",0.7274,0.7311,0.7237,0.7237,84000.0],["1981-02-02",0.7162,0.7162,0.7087,0.7162,1266800.0],["1981-02-03",0.7162,0.7162,0.7087,0.7162,927200.0],["1981-02-04",0.7125,0.7125,0.7087,0.7125,260000.0],["1981-02-05",0.7125,0.7125,0.7087,0.7125,280400.0],["1981-02-06",0.7125,0.7125,0.7087,0.7125,512800.0],["1981-02-09",0.7125,0.7125,0.7087,0.7125,278400.0],["1981-02-10",0.7125,0.7125,0.705,0.705,455600.0],["1981-02-11",0.705,0.7087,0.7013,0.7087,928800.0],["1981-02-12",0.7087,0.7087,0.7013,0.705,116400.0],["1981-02-13",0.7013,0.7013,0.6901,0.6938,297200.0],["1981-02-17",0.6938,0.6938,0.6864,0.6864,115600.0],["1981-02-18",0.6864,0.6938,0.6864,0.6938,236000.0],["1981-02-19",0.6938,0.6938,0.6826,0.6938,448800.0],["1981-02-20",0.6938,0.7013,0.6864,0.6976,717200.0],["1981-02-23",0.6976,0.7087,0.6938,0.705,466000.0],["1981-02-24",0.705,0.7162,0.705,0.7125,575600.0],["1981-02-25",0.7125,0.7162,0.7013,0.705,223600.0],["1981-02-26",0.705,0.7087,0.6938,0.7087,447600.0],["1981-02-27",0.7087,0.7237,0.705,0.7237,337200.0],["1981-03-02",0.7199,0.7199,0.7087,0.7162,250400.0],["1981-03-03",0.7162,0.7199,0.7125,0.7125,321200.0],["1981-03-04",0.7125,0.7199,0.7125,0.7199,614800.0],["1981-03-05",0.7199,0.7199,0.7162,0.7162,209200.0],["1981-03-06",0.7162,0.7199,0.7125,0.7162,117600.0],["1981-03-09",0.7162,0.7274,0.7162,0.7237,143600.0],["1981-03-10",0.7237,0.7311,0.7237,0.7237,175600.0],["1981-03-11",0.7274,0.7349,0.7274,0.7349,387200.0],["1981-03-12",0.7349,0.7423,0.7087,0.7423,216800.0],["1981-03-13",0.7423,0.7535,0.7423,0.746,576800.0],["1981-03-16",0.7498,0.7647,0.7498,0.7572,1596000.0],["1981-03-17",0.7572,0.761,0.746,0.746,312000.0],["1981-03-18",0.746,0.7498,0.7423,0.746,556000.0],["1981-03-19",0.746,0.7535,0.746,0.7498,695200.0],["1981-03-20",0.7498,0.761,0.7498,0.7572,843200.0],["1981-03-23",0.7572,0.7647,0.7498,0.7498,363200.0],["1981-03-24",0.7498,0.7535,0.746,0.7498,457600.0],["1981-03-25",0.7498,0.761,0.7498,0.761,222000.0],["1981-03-26",0.761,0.7647,0.7572,0.761,241600.0],["1981-03-27",0.761,0.7647,0.7162,0.7535,1099600.0],["1981-03-30",0.757,0.757,0.7532,0.757,198800.0],["1981-03-31",0.757,0.7686,0.7494,0.757,470400.0],["1981-04-01",0.757,0.7609,0.7532,0.7609,390000.0],["1981-04-02",0.7609,0.7686,0.757,0.7647,299200.0],["1981-04-03",0.7647,0.7686,0.7609,0.7609,181600.0],["1981-04-06",0.7609,0.7647,0.7378,0.7609,161600.0],["1981-04-07",0.7609,0.7647,0.7609,0.7609,265200.0],["1981-04-08",0.7609,0.7609,0.7494,0.7609,538400.0],["1981-04-09",0.7609,0.7609,0.7532,0.757,256000.0],["1981-04-10",0.757,0.7686,0.757,0.7686,456800.0],["1981-04-13",0.7686,0.7686,0.7417,0.757,194400.0],["1981-04-14",0.757,0.7647,0.757,0.7609,214800.0],["1981-04-15",0.7609,0.7724,0.7609,0.7686,227600.0],["1981-04-16",0.7686,0.7801,0.7647,0.7801,400800.0],["1981-04-20",0.7801,0.7839,0.7724,0.7801,289200.0],["1981-04-21",0.7801,0.7878,0.7801,0.7801,353600.0],["1981-04-22",0.7839,0.7878,0.7839,0.7839,414800.0],["1981-04-23",0.7839,0.7955,0.7801,0.7878,418800.0],["1981-04-24",0.7878,0.7916,0.7801,0.7916,163200.0],["1981-04-27",0.7916,0.7955,0.7878,0.7878,268400.0],["1981-04-28",0.7878,0.7955,0.7839,0.7878,300400.0],["1981-04-29",0.7878,0.7878,0.7686,0.7686,285200.0],["1981-04-30",0.7686,0.7839,0.7686,0.7763,588400.0],["1981-05-01",0.7763,0.7801,0.757,0.7609,876000.0],["1981-05-04",0.7532,0.7532,0.7378,0.7494,262800.0],["1981-05-05",0.7494,0.7609,0.7494,0.7532,1274800.0],["1981-05-06",0.7532,0.757,0.7494,0.7532,357200.0],["1981-05-07",0.7532,0.7609,0.7532,0.757,196800.0],["1981-05-08",0.757,0.7686,0.757,0.7609,215600.0],["1981-05-11",0.7609,0.7686,0.757,0.757,398400.0],["1981-05-12",0.757,0.7724,0.757,0.7686,444800.0],["1981-05-13",0.7724,0.7801,0.7724,0.7801,182000.0],["1981-05-14",0.7801,0.7878,0.7763,0.7801,349200.0],["1981-05-15",0.7801,0.8032,0.7801,0.7955,684000.0],["1981-05-18",0.7955,0.8032,0.7878,0.7955,972000.0],["1981-05-19",0.7916,0.7916,0.7839,0.7839,199200.0],["1981-05-20",0.7839,0.7916,0.7801,0.7801,248400.0],["1981-05-21",0.7801,0.7839,0.7724,0.7763,164000.0],["1981-05-22",0.7763,0.7801,0.7686,0.7763,176000.0],["1981-05-26",0.7763,0.7801,0.7724,0.7801,200800.0],["1981-05-27",0.7801,0.7839,0.7763,0.7839,932400.0],["1981-05-28",0.7839,0.7878,0.7724,0.7839,254800.0],["1981-05-29",0.7839,0.7878,0.7839,0.7839,313200.0],["1981-06-01",0.7839,0.7955,0.7839,0.7839,604000.0],["1981-06-02",0.7839,0.7878,0.7724,0.7801,235200.0],["1981-06-03",0.7801,0.7801,0.7724,0.7763,640800.0],["1981-06-04",0.7763,0.7801,0.7724,0.7801,175200.0],["1981-06-05",0.7801,0.7839,0.7763,0.7801,228800.0],["1981-06-08",0.7839,0.8032,0.7839,0.8032,1727200.0],["1981-06-09",0.8032,0.8147,0.7993,0.8108,619200.0],["1981-06-10",0.8108,0.8339,0.8108,0.8301,590800.0],["1981-06-11",0.8301,0.8493,0.8301,0.8493,1323600.0],["1981-06-12",0.8493,0.8608,0.8301,0.8454,1014800.0],["1981-06-15",0.8454,0.857,0.8339,0.8531,1680400.0],["1981-06-16",0.8531,0.857,0.8454,0.8493,465200.0],["1981-06-17",0.8493,0.8608,0.8416,0.8608,1063600.0],["1981-06-18",0.857,0.857,0.8339,0.8339,218400.0],["1981-06-19",0.8339,0.8377,0.8147,0.8224,2191200.0],["1981-06-22",0.8224,0.8262,0.8185,0.8224,300800.0],["1981-06-23",0.8224,0.8301,0.8185,0.8262,453600.0],["1981-06-24",0.8262,0.8262,0.8147,0.8224,320800.0],["1981-06-25",0.8224,0.8301,0.8224,0.8262,688400.0],["1981-06-26",0.8259,0.8259,0.8061,0.814,388000.0],["1981-06-29",0.814,0.8219,0.814,0.818,208800.0],["1981-06-30",0.818,0.8219,0.7824,0.8061,472400.0],["1981-07-01",0.8061,0.8101,0.7785,0.7864,914000.0],["1981-07-02",0.7864,0.7943,0.7666,0.7745,577200.0],["1981-07-06",0.7745,0.7824,0.7706,0.7824,241600.0],["1981-07-07",0.7824,0.7903,0.7785,0.7824,452800.0],["1981-07-08",0.7864,0.8022,0.7864,0.7943,796800.0],["1981-07-09",0.7943,0.7943,0.7903,0.7903,186800.0],["1981-07-10",0.7982,0.814,0.7982,0.8101,437200.0],["1981-07-13",0.8101,0.8219,0.8101,0.814,277600.0],["1981-07-14",0.814,0.818,0.8101,0.818,348400.0],["1981-07-15",0.818,0.8417,0.818,0.8298,524000.0],["1981-07-16",0.8298,0.8338,0.8259,0.8298,197200.0],["1981-07-17",0.8298,0.8417,0.8298,0.8378,462000.0],["1981-07-20",0.8338,0.8338,0.8259,0.8298,112800.0],["1981-07-21",0.8298,0.8298,0.8259,0.8259,323600.0],["1981-07-22",0.8259,0.8298,0.7982,0.8022,674800.0],["1981-07-23",0.8022,0.8219,0.8022,0.8219,556000.0],["1981-07-24",0.8259,0.8338,0.8259,0.8298,1114400.0],["1981-07-27",0.8378,0.8496,0.8378,0.8457,2656400.0],["1981-07-28",0.8457,0.8536,0.8378,0.8457,1022000.0],["1981-07-29",0.8457,0.8536,0.8457,0.8457,181200.0],["1981-07-30",0.8457,0.8536,0.8457,0.8496,413600.0],["1981-07-31",0.8496,0.8575,0.8457,0.8536,736000.0],["1981-08-03",0.8536,0.8694,0.8536,0.8575,1052800.0],["1981-08-04",0.8575,0.8654,0.8575,0.8575,401600.0],["1981-08-05",0.8575,0.8615,0.8575,0.8575,403600.0],["1981-08-06",0.8575,0.8733,0.8575,0.8654,1391200.0],["1981-08-07",0.8654,0.8654,0.8536,0.8536,628800.0],["1981-08-10",0.8536,0.8694,0.8536,0.8654,560400.0],["1981-08-11",0.8654,0.8852,0.8615,0.8852,851600.0],["1981-08-12",0.8852,0.8931,0.8733,0.8773,689600.0],["1981-08-13",0.8733,0.8733,0.8654,0.8694,366800.0],["1981-08-14",0.8694,0.8773,0.8694,0.8694,333600.0],["1981-08-17",0.8694,0.8733,0.8615,0.8615,194000.0],["1981-08-18",0.8615,0.8615,0.8378,0.8496,411200.0],["1981-08-19",0.8496,0.8694,0.8496,0.8694,325200.0],["1981-08-20",0.8694,0.8694,0.8575,0.8575,763200.0],["1981-08-21",0.8575,0.8615,0.8496,0.8496,544800.0],["1981-08-24",0.8496,0.8536,0.8457,0.8457,316400.0],["1981-08-25",0.8457,0.8496,0.8417,0.8496,1557200.0],["1981-08-26",0.8496,0.8615,0.8457,0.8615,1224800.0],["1981-08-27",0.8615,0.8773,0.8536,0.8615,1052800.0],["1981-08-28",0.8615,0.8694,0.8615,0.8694,560000.0],["1981-08-31",0.8694,0.8773,0.8654,0.8654,384000.0],["1981-09-01",0.8654,0.8654,0.8536,0.8575,604400.0],["1981-09-02",0.8575,0.8615,0.8496,0.8536,284800.0],["1981-09-03",0.8536,0.8575,0.8378,0.8417,352800.0],["1981-09-04",0.8378,0.8378,0.8298,0.8298,508800.0],["1981-09-08",0.8298,0.8338,0.8219,0.8259,293200.0],["1981-09-09",0.8259,0.8417,0.8259,0.8378,371600.0],["1981-09-10",0.8378,0.8457,0.8338,0.8417,120800.0],["1981-09-11",0.8417,0.8615,0.8417,0.8615,471200.0],["1981-09-14",0.8536,0.8536,0.8457,0.8457,111200.0],["1981-09-15",0.8457,0.8536,0.8378,0.8457,155200.0],["1981-09-16",0.8457,0.8496,0.8417,0.8417,750400.0],["1981-09-17",0.8417,0.8496,0.8378,0.8496,637200.0],["1981-09-18",0.8496,0.8694,0.8457,0.8694,1141600.0],["1981-09-21",0.8694,0.8891,0.8615,0.8812,1490400.0],["1981-09-22",0.8812,0.8812,0.8733,0.8773,576000.0],["1981-09-23",0.8773,0.8773,0.8615,0.8654,778800.0],["1981-09-24",0.8654,0.8852,0.8615,0.8852,5422400.0],["1981-09-25",0.8852,0.8852,0.8733,0.8733,1620400.0],["1981-09-28",0.8694,0.8694,0.8536,0.8694,1019600.0],["1981-09-29",0.8713,0.8713,0.8591,0.8672,298800.0],["1981-09-30",0.8672,0.8672,0.8591,0.8672,306800.0],["1981-10-01",0.8672,0.8754,0.8591,0.8672,598000.0],["1981-10-02",0.8672,0.8754,0.8632,0.8713,1828800.0],["1981-10-05",0.8713,0.8795,0.8632,0.8672,116000.0],["1981-10-06",0.8672,0.8754,0.8632,0.8672,222000.0],["1981-10-07",0.8672,0.8754,0.8672,0.8672,342400.0],["1981-10-08",0.8672,0.8795,0.8672,0.8795,1041600.0],["1981-10-09",0.8795,0.8876,0.8795,0.8835,561600.0],["1981-10-12",0.8835,0.8917,0.8795,0.8876,540800.0],["1981-10-13",0.8917,0.912,0.8917,0.8957,521600.0],["1981-10-14",0.8957,0.8998,0.8795,0.8795,133200.0],["1981-10-15",0.8795,0.8957,0.8754,0.8957,182800.0],["1981-10-16",0.8957,0.8957,0.8835,0.8917,266400.0],["1981-10-19",0.8876,0.8876,0.8795,0.8876,53200.0],["1981-10-20",0.8876,0.8998,0.8876,0.8957,902000.0],["1981-10-21",0.8957,0.908,0.8957,0.8998,250400.0],["1981-10-22",0.8998,0.9039,0.8957,0.8998,793200.0],["1981-10-23",0.8998,0.9039,0.8957,0.8957,217600.0],["1981-10-26",0.8957,0.8998,0.8957,0.8998,476000.0],["1981-10-27",0.8998,0.908,0.8957,0.908,426000.0],["1981-10-28",0.908,0.912,0.9039,0.9039,346400.0],["1981-10-29",0.908,0.9405,0.908,0.9161,588800.0],["1981-10-30",0.9161,0.9405,0.9161,0.9365,733600.0],["1981-11-02",0.9405,0.9568,0.9405,0.9568,629600.0],["1981-11-03",0.9568,0.9568,0.9365,0.9487,355200.0],["1981-11-04",0.9487,0.9487,0.9405,0.9405,199200.0],["1981-11-05",0.9405,0.9527,0.9405,0.9446,238400.0],["1981-11-06",0.9446,0.9487,0.9324,0.9446,407200.0],["1981-11-09",0.9487,0.9772,0.9487,0.9731,495600.0],["1981-11-10",0.9772,0.9935,0.9772,0.9813,784800.0],["1981-11-11",0.9813,0.9894,0.9772,0.9772,583200.0],["1981-11-12",0.9772,0.9975,0.9731,0.9772,509600.0],["1981-11-13",0.9772,0.9772,0.969,0.9731,760800.0],["1981-11-16",0.9731,0.9813,0.969,0.9772,374000.0],["1981-11-17",0.9772,0.9894,0.9772,0.9894,444400.0],["1981-11-18",0.9894,0.9935,0.9813,0.9853,1174800.0],["1981-11-19",0.9853,0.9975,0.9731,0.9813,836000.0],["1981-11-20",0.9813,0.9813,0.965,0.9772,322400.0],["1981-11-23",0.9772,0.9853,0.9772,0.9813,404000.0],["1981-11-24",0.9813,0.9853,0.969,0.9813,166800.0],["1981-11-25",0.9813,0.9813,0.9731,0.9731,152000.0],["1981-11-27",0.9731,0.9813,0.9731,0.9772,104400.0],["1981-11-30",0.9772,0.9813,0.969,0.9772,274800.0],["1981-12-01",0.969,0.969,0.9568,0.9609,321200.0],["1981-12-02",0.9609,0.965,0.9405,0.9405,370000.0],["1981-12-03",0.9405,0.9487,0.9365,0.9487,162000.0],["1981-12-04",0.9487,0.9568,0.9446,0.9487,772400.0],["1981-12-07",0.9487,0.9527,0.9487,0.9487,183600.0],["1981-12-08",0.9487,0.9568,0.9446,0.9487,315200.0],["1981-12-09",0.9487,0.9568,0.9487,0.9487,90000.0],["1981-12-10",0.9487,0.9568,0.9446,0.9487,291200.0],["1981-12-11",0.9487,0.9568,0.9487,0.9487,216800.0],["1981-12-14",0.9487,0.9527,0.9405,0.9446,504800.0],["1981-12-15",0.9446,0.9487,0.9446,0.9446,99600.0],["1981-12-16",0.9446,0.9527,0.9446,0.9446,371600.0],["1981-12-17",0.9446,0.9487,0.9365,0.9405,353200.0],["1981-12-18",0.9405,0.9527,0.9405,0.9527,355200.0],["1981-12-21",0.9527,0.969,0.9527,0.9609,320800.0],["1981-12-22",0.9609,0.965,0.9568,0.9609,170400.0],["1981-12-23",0.9609,0.965,0.9487,0.9487,465600.0],["1981-12-24",0.9487,0.9609,0.9487,0.9609,89200.0],["1981-12-28",0.9609,0.9609,0.9568,0.9568,126000.0],["1981-12-29",0.9714,0.9714,0.9505,0.963,543600.0],["1981-12-30",0.963,0.9672,0.9588,0.963,224400.0],["1981-12-31",0.963,0.9672,0.9588,0.963,197600.0],["1982-01-04",0.963,0.9714,0.9546,0.9672,210000.0],["1982-01-05",0.9672,0.9714,0.963,0.9714,378800.0],["1982-01-06",0.9714,0.9714,0.963,0.963,498800.0],["1982-01-07",0.963,0.9672,0.963,0.9672,127600.0],["1982-01-08",0.9672,0.9672,0.963,0.963,511200.0],["1982-01-11",0.963,0.9714,0.963,0.963,307200.0],["1982-01-12",0.963,0.9672,0.963,0.963,282800.0],["1982-01-13",0.963,0.9672,0.9588,0.963,705200.0],["1982-01-14",0.963,0.9714,0.9588,0.963,204000.0],["1982-01-15",0.963,0.963,0.9588,0.963,135600.0],["1982-01-18",0.963,0.963,0.9588,0.9588,311600.0],["1982-01-19",0.9588,0.9588,0.9505,0.9588,156800.0],["1982-01-20",0.9588,0.9672,0.9588,0.9672,456400.0],["1982-01-21",0.9672,0.9672,0.9505,0.9588,755600.0],["1982-01-22",0.9588,0.963,0.9463,0.9546,259200.0],["1982-01-25",0.9546,0.9546,0.9379,0.9546,243600.0],["1982-01-26",0.9546,0.9588,0.9505,0.9546,366000.0],["1982-01-27",0.9546,0.9588,0.9379,0.9546,197200.0],["1982-01-28",0.9546,0.9714,0.9505,0.963,1138800.0],["1982-01-29",0.963,0.9714,0.9588,0.963,267200.0],["1982-02-01",0.9588,0.9588,0.9505,0.9588,487200.0],["1982-02-02",0.9588,0.9714,0.9505,0.9714,711600.0],["1982-02-03",0.9714,0.9714,0.963,0.9672,246400.0],["1982-02-04",0.9672,0.9756,0.963,0.9756,147200.0],["1982-02-05",0.9798,0.9965,0.9798,0.9923,557600.0],["1982-02-08",0.9881,0.9881,0.9714,0.9714,380400.0],["1982-02-09",0.9714,0.9798,0.963,0.9714,554000.0],["1982-02-10",0.9714,0.9714,0.963,0.963,286400.0],["1982-02-11",0.963,0.963,0.9546,0.9546,169600.0],["1982-02-12",0.9546,0.9588,0.9505,0.9505,70000.0],["1982-02-16",0.9505,0.963,0.9421,0.9546,224000.0],["1982-02-17",0.9546,0.9588,0.9546,0.9588,863600.0],["1982-02-18",0.9588,0.9588,0.9546,0.9546,500800.0],["1982-02-19",0.9546,0.9672,0.9546,0.9588,1044800.0],["1982-02-22",0.963,0.9756,0.963,0.9756,728000.0],["1982-02-23",0.9756,1.0091,0.9756,1.0049,741600.0],["1982-02-24",1.0049,1.0091,0.9965,1.0049,1896400.0],["1982-02-25",1.0049,1.0133,1.0049,1.0133,445600.0],["1982-02-26",1.0133,1.0175,1.0091,1.0091,461200.0],["1982-03-01",1.0091,1.0342,1.0091,1.03,1136400.0],["1982-03-02",1.0342,1.0551,1.0342,1.0426,1069600.0],["1982-03-03",1.0426,1.0468,1.0384,1.0468,663200.0],["1982-03-04",1.0468,1.0468,1.0426,1.0426,850800.0],["1982-03-05",1.0426,1.0635,1.0342,1.0384,902400.0],["1982-03-08",1.0426,1.0593,1.0426,1.0551,583200.0],["1982-03-09",1.0551,1.0761,1.0426,1.0719,1478400.0],["1982-03-10",1.0719,1.0761,1.0593,1.0593,640400.0],["1982-03-11",1.0593,1.0593,1.0468,1.0509,412800.0],["1982-03-12",1.0509,1.0593,1.0509,1.0593,333600.0],["1982-03-15",1.0593,1.0635,1.0468,1.0509,423200.0],["1982-03-16",1.0509,1.0551,1.0468,1.0468,335600.0],["1982-03-17",1.0468,1.0509,1.0384,1.0468,767600.0],["1982-03-18",1.0468,1.0551,1.0468,1.0468,1274000.0],["1982-03-19",1.0468,1.0551,1.0468,1.0468,522000.0],["1982-03-22",1.0509,1.0593,1.0509,1.0593,325600.0],["1982-03-23",1.0635,1.0719,1.0635,1.0719,784000.0],["1982-03-24",1.0719,1.0803,1.0635,1.0677,314400.0],["1982-03-25",1.0719,1.0886,1.0719,1.0844,566000.0],["1982-03-26",1.0844,1.0886,1.0761,1.0844,796400.0],["1982-03-29",1.0844,1.0886,1.0803,1.0886,604800.0],["1982-03-30",1.0677,1.0677,1.0551,1.0551,844000.0],["1982-03-31",1.0551,1.0551,1.0426,1.0468,554800.0],["1982-04-01",1.0468,1.0593,1.0468,1.0551,412400.0],["1982-04-02",1.0551,1.0677,1.0551,1.0677,434000.0],["1982-04-05",1.0635,1.0635,1.0509,1.0509,433600.0],["1982-04-06",1.0509,1.0593,1.0509,1.0551,601600.0],["1982-04-07",1.0551,1.0551,1.0468,1.0551,396400.0],["1982-04-08",1.0551,1.0677,1.0551,1.0677,821200.0],["1982-04-12",1.0677,1.0761,1.0635,1.0677,810000.0],["1982-04-13",1.0677,1.0719,1.0635,1.0677,586000.0],["1982-04-14",1.0677,1.0677,1.0593,1.0677,502400.0],["1982-04-15",1.0635,1.0635,1.0551,1.0593,371600.0],["1982-04-16",1.0593,1.0635,1.0509,1.0551,413200.0],["1982-04-19",1.0551,1.0677,1.0468,1.0635,1414800.0],["1982-04-20",1.0635,1.0677,1.0635,1.0635,298000.0],["1982-04-21",1.0635,1.0719,1.0635,1.0719,909600.0],["1982-04-22",1.0719,1.0803,1.0719,1.0803,773600.0],["1982-04-23",1.0803,1.0928,1.0803,1.0803,784000.0],["1982-04-26",1.0803,1.0928,1.0803,1.0886,738800.0],["1982-04-27",1.0886,1.0928,1.0803,1.0844,298400.0],["1982-04-28",1.0844,1.097,1.0844,1.0886,821600.0],["1982-04-29",1.0886,1.0928,1.0844,1.0844,607600.0],["1982-04-30",1.0844,1.0886,1.0803,1.0886,676400.0],["1982-05-03",1.0886,1.097,1.0803,1.0928,677200.0],["1982-05-04",1.0928,1.1012,1.0928,1.097,622800.0],["1982-05-05",1.097,1.1012,1.0886,1.0886,366000.0],["1982-05-06",1.097,1.1138,1.097,1.1096,472400.0],["1982-05-07",1.1138,1.1263,1.1138,1.1179,467200.0],["1982-05-10",1.1179,1.1263,1.1138,1.1138,784800.0],["1982-05-11",1.1138,1.1221,1.1096,1.1138,283200.0],["1982-05-12",1.1138,1.1179,1.097,1.097,658800.0],["1982-05-13",1.097,1.1054,1.0886,1.0886,368800.0],["1982-05-14",1.0844,1.0844,1.0761,1.0761,833600.0],["1982-05-17",1.0761,1.0803,1.0635,1.0635,220000.0],["1982-05-18",1.0635,1.0677,1.0551,1.0593,369200.0],["1982-05-19",1.0593,1.0677,1.0551,1.0593,267600.0],["1982-05-20",1.0593,1.0635,1.0593,1.0635,211600.0],["1982-05-21",1.0635,1.0719,1.0551,1.0635,298400.0],["1982-05-24",1.0635,1.0635,1.0468,1.0551,370800.0],["1982-05-25",1.0551,1.0551,1.0468,1.0509,234000.0],["1982-05-26",1.0509,1.0551,1.0468,1.0509,661600.0],["1982-05-27",1.0509,1.0593,1.0426,1.0468,1039600.0],["1982-05-28",1.0468,1.0468,1.0384,1.0468,205200.0],["1982-06-01",1.0468,1.0468,1.0426,1.0468,141600.0],["1982-06-02",1.0468,1.0551,1.0426,1.0509,617200.0],["1982-06-03",1.0509,1.0761,1.0509,1.0635,407600.0],["1982-06-04",1.0635,1.0719,1.0593,1.0719,594400.0],["1982-06-07",1.0719,1.0719,1.0593,1.0677,308400.0],["1982-06-08",1.0677,1.0719,1.0593,1.0635,188400.0],["1982-06-09",1.0635,1.0635,1.0593,1.0593,222400.0],["1982-06-10",1.0593,1.0719,1.0593,1.0677,345200.0],["1982-06-11",1.0761,1.0928,1.0761,1.0886,658000.0],["1982-06-14",1.0844,1.0844,1.0803,1.0803,149600.0],["1982-06-15",1.0803,1.0844,1.0719,1.0844,689600.0],["1982-06-16",1.0844,1.0928,1.0803,1.0844,126000.0],["1982-06-17",1.0844,1.0844,1.0719,1.0719,353200.0],["1982-06-18",1.0719,1.0719,1.0551,1.0593,639200.0],["1982-06-21",1.0551,1.0551,1.0342,1.0468,941600.0],["1982-06-22",1.0426,1.0426,1.0216,1.0342,499600.0],["1982-06-23",1.0342,1.0426,1.0342,1.0384,551600.0],["1982-06-24",1.0384,1.0384,1.0216,1.0342,807600.0],["1982-06-25",1.0342,1.0342,1.03,1.0342,1324400.0],["1982-06-28",1.0578,1.0578,1.0277,1.032,459600.0],["1982-06-29",1.032,1.0449,1.032,1.032,737600.0],["1982-06-30",1.0449,1.0664,1.0449,1.0492,1087200.0],["1982-07-01",1.0492,1.0492,1.0406,1.0449,162400.0],["1982-07-02",1.0406,1.0406,1.0363,1.0406,1278400.0],["1982-07-06",1.0406,1.0406,1.032,1.0363,227600.0],["1982-07-07",1.0363,1.0363,1.0234,1.0277,368800.0],["1982-07-08",1.0277,1.0363,1.0234,1.032,723600.0],["1982-07-09",1.0406,1.0535,1.0406,1.0449,504000.0],["1982-07-12",1.0707,1.0836,1.0707,1.075,1540000.0],["1982-07-13",1.075,1.0793,1.0707,1.0707,1093200.0],["1982-07-14",1.0707,1.0836,1.0707,1.0793,570000.0],["1982-07-15",1.0793,1.0836,1.075,1.075,459200.0],["1982-07-16",1.075,1.0836,1.0707,1.0836,330800.0],["1982-07-19",1.0879,1.1008,1.0879,1.1008,491600.0],["1982-07-20",1.1008,1.1137,1.0965,1.1094,665600.0],["1982-07-21",1.1094,1.118,1.1008,1.1137,1465600.0],["1982-07-22",1.1137,1.1137,1.0922,1.0965,988800.0],["1982-07-23",1.0965,1.0965,1.0793,1.0879,569200.0],["1982-07-26",1.0836,1.0836,1.0707,1.075,179600.0],["1982-07-27",1.075,1.075,1.032,1.0449,546400.0],["1982-07-28",1.0363,1.0363,1.0148,1.0234,450000.0],["1982-07-29",1.0234,1.0234,1.0148,1.0234,751200.0],["1982-07-30",1.0234,1.0234,1.0191,1.0234,551600.0],["1982-08-02",1.0277,1.0449,1.0277,1.0363,737200.0],["1982-08-03",1.0492,1.0621,1.0492,1.0578,1138800.0],["1982-08-04",1.0578,1.0664,1.0535,1.0621,220800.0],["1982-08-05",1.0621,1.0664,1.0621,1.0621,586800.0],["1982-08-06",1.0621,1.0664,1.0621,1.0664,146000.0],["1982-08-09",1.0621,1.0621,1.0449,1.0578,606800.0],["1982-08-10",1.0578,1.0664,1.0578,1.0578,404000.0],["1982-08-11",1.0578,1.075,1.0578,1.0664,990800.0],["1982-08-12",1.0664,1.0879,1.0664,1.0793,712800.0],["1982-08-13",1.0793,1.1051,1.0793,1.0965,305200.0],["1982-08-16",1.1137,1.1223,1.1137,1.1137,704000.0],["1982-08-17",1.1223,1.1524,1.1223,1.1524,1088800.0],["1982-08-18",1.1524,1.1825,1.1524,1.1524,1019200.0],["1982-08-19",1.1524,1.1739,1.1481,1.1696,1086400.0],["1982-08-20",1.1739,1.2126,1.1739,1.204,2148800.0],["1982-08-23",1.204,1.2083,1.1696,1.1782,1045200.0],["1982-08-24",1.1782,1.1911,1.1696,1.1782,2257200.0],["1982-08-25",1.1782,1.1868,1.1782,1.1868,404400.0],["1982-08-26",1.1868,1.1911,1.1782,1.1782,942800.0],["1982-08-27",1.1782,1.1825,1.161,1.1653,744000.0],["1982-08-30",1.1524,1.1524,1.1309,1.1438,899600.0],["1982-08-31",1.1438,1.1696,1.1438,1.1567,591200.0],["1982-09-01",1.1567,1.1997,1.1567,1.1696,1492800.0],["1982-09-02",1.1696,1.1911,1.161,1.1868,856400.0],["1982-09-03",1.1997,1.2341,1.1997,1.2169,1830000.0],["1982-09-07",1.2169,1.2169,1.204,1.2083,386400.0],["1982-09-08",1.2083,1.2083,1.1868,1.1868,480800.0],["1982-09-09",1.1868,1.1911,1.1782,1.1825,238000.0],["1982-09-10",1.1825,1.1825,1.1524,1.161,421200.0],["1982-09-13",1.161,1.1739,1.161,1.1696,1192000.0],["1982-09-14",1.1825,1.1954,1.1825,1.1911,437600.0],["1982-09-15",1.1911,1.1954,1.1782,1.1911,537200.0],["1982-09-16",1.1911,1.204,1.1868,1.1868,2216000.0],["1982-09-17",1.1868,1.1911,1.1868,1.1868,961600.0],["1982-09-20",1.1868,1.1954,1.1825,1.1868,561200.0],["1982-09-21",1.1868,1.2126,1.1868,1.2126,501600.0],["1982-09-22",1.2126,1.2255,1.1997,1.2083,969600.0],["1982-09-23",1.2083,1.2126,1.1997,1.2083,810000.0],["1982-09-24",1.2083,1.2126,1.1997,1.204,1052400.0],["1982-09-27",1.204,1.2083,1.1997,1.204,288000.0],["1982-09-28",1.1997,1.1997,1.1868,1.1868,599600.0],["1982-09-29",1.1825,1.1825,1.1649,1.1693,614800.0],["1982-09-30",1.1693,1.1693,1.1605,1.1693,276400.0],["1982-10-01",1.1693,1.1781,1.1605,1.1737,572000.0],["1982-10-04",1.1737,1.1869,1.1693,1.1781,208400.0],["1982-10-05",1.1825,1.2046,1.1825,1.1958,557600.0],["1982-10-06",1.1958,1.209,1.1913,1.209,808000.0],["1982-10-07",1.2266,1.2443,1.2266,1.2443,1171600.0],["1982-10-08",1.2443,1.3017,1.2443,1.2619,1099200.0],["1982-10-11",1.2708,1.3105,1.2708,1.2752,1064400.0],["1982-10-12",1.2752,1.284,1.2487,1.2531,374400.0],["1982-10-13",1.2531,1.2531,1.2266,1.2355,1520800.0],["1982-10-14",1.2355,1.2355,1.2002,1.2046,3231600.0],["1982-10-15",1.2046,1.2046,1.1958,1.1958,386400.0],["1982-10-18",1.2046,1.2355,1.2046,1.2266,261200.0],["1982-10-19",1.2266,1.2399,1.2178,1.2266,542400.0],["1982-10-20",1.2266,1.2355,1.2046,1.2178,906400.0],["1982-10-21",1.2178,1.2222,1.156,1.1869,2566800.0],["1982-10-22",1.1913,1.2178,1.1913,1.1958,1577600.0],["1982-10-25",1.1913,1.1913,1.1737,1.1825,830400.0],["1982-10-26",1.1825,1.1913,1.1605,1.1869,2817600.0],["1982-10-27",1.1869,1.2002,1.1869,1.1913,779600.0],["1982-10-28",1.1913,1.2002,1.1869,1.1869,641200.0],["1982-10-29",1.1869,1.1958,1.1737,1.1958,1044400.0],["1982-11-01",1.1958,1.2046,1.1825,1.2002,968000.0],["1982-11-02",1.2002,1.2311,1.1958,1.2134,971200.0],["1982-11-03",1.2222,1.2664,1.2222,1.2664,763600.0],["1982-11-04",1.2664,1.2708,1.2355,1.2708,1202800.0],["1982-11-05",1.2487,1.2487,1.2311,1.2355,1077600.0],["1982-11-08",1.2355,1.2355,1.2222,1.2311,624400.0],["1982-11-09",1.2311,1.2487,1.2178,1.2355,2077200.0],["1982-11-10",1.2355,1.2443,1.209,1.2134,1591600.0],["1982-11-11",1.2046,1.2046,1.1825,1.2002,1992800.0],["1982-11-12",1.2002,1.209,1.1825,1.1825,866000.0],["1982-11-15",1.1825,1.1869,1.1472,1.1516,2976800.0],["1982-11-16",1.1516,1.1605,1.1031,1.1472,1776800.0],["1982-11-17",1.1605,1.1825,1.1605,1.1825,1500800.0],["1982-11-18",1.1825,1.1869,1.1737,1.1825,768000.0],["1982-11-19",1.1825,1.1869,1.1781,1.1825,798400.0],["1982-11-22",1.1825,1.1913,1.1781,1.1825,1223200.0],["1982-11-23",1.1825,1.1913,1.1781,1.1781,756000.0],["1982-11-24",1.1781,1.1913,1.1781,1.1825,629600.0],["1982-11-26",1.1825,1.1913,1.1737,1.1737,250800.0],["1982-11-29",1.1737,1.1825,1.1693,1.1737,322400.0],["1982-11-30",1.1737,1.1781,1.1649,1.1649,506000.0],["1982-12-01",1.1649,1.1693,1.1428,1.1516,992000.0],["1982-12-02",1.1516,1.1825,1.1428,1.1825,1132800.0],["1982-12-03",1.1825,1.2002,1.1825,1.1825,1061200.0],["1982-12-06",1.1869,1.2002,1.1869,1.1958,1386400.0],["1982-12-07",1.1958,1.2046,1.1869,1.1913,2183600.0],["1982-12-08",1.1958,1.209,1.1958,1.2046,676000.0],["1982-12-09",1.2046,1.2311,1.2046,1.2178,686000.0],["1982-12-10",1.2266,1.2443,1.2266,1.2355,346000.0],["1982-12-13",1.2355,1.2443,1.2266,1.2311,1476800.0],["1982-12-14",1.2355,1.2531,1.2355,1.2355,1406400.0],["1982-12-15",1.2355,1.2355,1.2266,1.2355,1384800.0],["1982-12-16",1.2355,1.2355,1.2311,1.2355,1028800.0],["1982-12-17",1.2355,1.2531,1.2311,1.2487,245600.0],["1982-12-20",1.2487,1.2619,1.2311,1.2399,466000.0],["1982-12-21",1.2443,1.2752,1.2443,1.2664,268400.0],["1982-12-22",1.2664,1.284,1.2619,1.2752,774000.0],["1982-12-23",1.2752,1.284,1.2708,1.2708,957600.0],["1982-12-27",1.2708,1.2752,1.2664,1.2664,209200.0],["1982-12-28",1.2664,1.2752,1.2619,1.2619,284400.0],["1982-12-29",1.2664,1.2796,1.2664,1.2796,578400.0],["1982-12-30",1.2843,1.2843,1.2707,1.2798,725600.0],["1982-12-31",1.2798,1.2843,1.2662,1.2707,182000.0],["1983-01-03",1.2707,1.2843,1.2526,1.2572,880800.0],["1983-01-04",1.2572,1.2707,1.2572,1.2662,882800.0],["1983-01-05",1.2662,1.2798,1.2572,1.2753,650800.0],["1983-01-06",1.2753,1.2843,1.2662,1.2798,430800.0],["1983-01-07",1.2798,1.2843,1.2707,1.2843,1455200.0],["1983-01-10",1.2843,1.2843,1.2662,1.2707,790400.0],["1983-01-11",1.2753,1.2888,1.2753,1.2843,645200.0],["1983-01-12",1.2843,1.2979,1.2662,1.2753,520000.0],["1983-01-13",1.2753,1.2798,1.2572,1.2662,826400.0],["1983-01-14",1.2662,1.2753,1.2572,1.2707,1393200.0],["1983-01-17",1.2707,1.2843,1.2662,1.2662,938400.0],["1983-01-18",1.2662,1.2798,1.2617,1.2753,1131600.0],["1983-01-19",1.2753,1.2979,1.2662,1.2798,1119200.0],["1983-01-20",1.2843,1.2979,1.2843,1.2888,1074800.0],["1983-01-21",1.2888,1.3024,1.2888,1.2979,1022000.0],["1983-01-24",1.2888,1.2888,1.2572,1.2662,1228400.0],["1983-01-25",1.2707,1.2888,1.2707,1.2843,457600.0],["1983-01-26",1.2843,1.3069,1.2798,1.2979,587200.0],["1983-01-27",1.2979,1.3069,1.2888,1.2888,283200.0],["1983-01-28",1.2888,1.2979,1.2843,1.2843,215200.0],["1983-01-31",1.2843,1.3069,1.2798,1.3069,722800.0],["1983-02-01",1.3069,1.3205,1.2979,1.2979,1415600.0],["1983-02-02",1.3024,1.3114,1.3024,1.3114,262000.0],["1983-02-03",1.3114,1.3205,1.3024,1.3205,604800.0],["1983-02-04",1.3205,1.3295,1.3114,1.316,272400.0],["1983-02-07",1.316,1.3295,1.316,1.316,515200.0],["1983-02-08",1.316,1.325,1.316,1.3205,1492800.0],["1983-02-09",1.3205,1.334,1.3024,1.316,976400.0],["1983-02-10",1.316,1.325,1.3114,1.3114,297200.0],["1983-02-11",1.3114,1.3295,1.2979,1.3069,346000.0],["1983-02-14",1.3069,1.3069,1.2979,1.3024,362800.0],["1983-02-15",1.3024,1.316,1.2979,1.3114,528400.0],["1983-02-16",1.3114,1.3205,1.2979,1.3024,554800.0],["1983-02-17",1.3024,1.3069,1.2888,1.2979,413600.0],["1983-02-18",1.2979,1.3024,1.2888,1.2933,301600.0],["1983-02-22",1.2933,1.3114,1.2933,1.2979,905200.0],["1983-02-23",1.2979,1.3024,1.2979,1.3024,396800.0],["1983-02-24",1.3024,1.3205,1.2979,1.3205,1048000.0],["1983-02-25",1.3205,1.3295,1.3069,1.316,617200.0],["1983-02-28",1.3205,1.3521,1.3205,1.334,608800.0],["1983-03-01",1.3431,1.3747,1.3431,1.3702,1272000.0],["1983-03-02",1.3702,1.3973,1.3702,1.3793,731200.0],["1983-03-03",1.3793,1.3973,1.3747,1.3973,733200.0],["1983-03-04",1.3973,1.3973,1.3793,1.3838,397600.0],["1983-03-07",1.3838,1.4064,1.3747,1.4064,607600.0],["1983-03-08",1.4064,1.4109,1.3883,1.3928,185600.0],["1983-03-09",1.3928,1.4019,1.3883,1.3928,475600.0],["1983-03-10",1.3928,1.4019,1.3883,1.3973,372400.0],["1983-03-11",1.3974,1.3974,1.3838,1.3883,378400.0],["1983-03-14",1.3883,1.3928,1.3838,1.3928,273600.0],["1983-03-15",1.3928,1.3973,1.3883,1.3973,209600.0],["1983-03-16",1.3974,1.4019,1.3928,1.3928,258800.0],["1983-03-17",1.3928,1.4019,1.3838,1.3928,831600.0],["1983-03-18",1.3928,1.3928,1.3838,1.3883,320400.0],["1983-03-21",1.3883,1.3974,1.3838,1.3883,373200.0],["1983-03-22",1.3883,1.3928,1.3838,1.3928,916000.0],["1983-03-23",1.3928,1.4109,1.3883,1.4109,1311200.0],["1983-03-24",1.4109,1.42,1.3928,1.4019,1190400.0],["1983-03-25",1.4019,1.4064,1.3838,1.3928,679600.0],["1983-03-28",1.3928,1.3928,1.3702,1.3793,1299200.0],["1983-03-29",1.3794,1.3794,1.3609,1.3609,285200.0],["1983-03-30",1.3609,1.3656,1.3563,1.3563,322800.0],["1983-03-31",1.3563,1.3656,1.3517,1.3563,273600.0],["1983-04-04",1.3563,1.3656,1.3517,1.3563,1062800.0],["1983-04-05",1.3563,1.3656,1.347,1.3517,1140400.0],["1983-04-06",1.3517,1.3563,1.3424,1.3517,247600.0],["1983-04-07",1.3517,1.3609,1.347,1.3563,530800.0],["1983-04-08",1.3656,1.3748,1.3656,1.3656,310000.0],["1983-04-11",1.3656,1.3794,1.3656,1.3748,273600.0],["1983-04-12",1.3702,1.3702,1.3609,1.3656,232400.0],["1983-04-13",1.3656,1.3702,1.3517,1.3563,653600.0],["1983-04-14",1.3563,1.3609,1.3424,1.3424,647600.0],["1983-04-15",1.3424,1.3609,1.3424,1.3563,1901200.0],["1983-04-18",1.3563,1.3656,1.347,1.3563,934800.0],["1983-04-19",1.3563,1.3609,1.347,1.3563,709200.0],["1983-04-20",1.3563,1.3702,1.3517,1.3702,985200.0],["1983-04-21",1.3702,1.3748,1.3609,1.3656,433600.0],["1983-04-22",1.3656,1.3656,1.347,1.3656,860000.0],["1983-04-25",1.3656,1.3656,1.3517,1.3563,361600.0],["1983-04-26",1.3563,1.3609,1.347,1.3609,748800.0],["1983-04-27",1.3609,1.3702,1.3563,1.3702,356400.0],["1983-04-28",1.3702,1.3887,1.3609,1.3887,2434000.0],["1983-04-29",1.3887,1.398,1.3841,1.3841,310800.0],["1983-05-02",1.3841,1.3841,1.3748,1.3748,860800.0],["1983-05-03",1.3748,1.3794,1.3702,1.3702,498000.0],["1983-05-04",1.3702,1.3887,1.3702,1.3887,826000.0],["1983-05-05",1.3887,1.3887,1.3794,1.3841,998000.0],["1983-05-06",1.3841,1.3841,1.3794,1.3841,884800.0],["1983-05-09",1.3841,1.3887,1.3748,1.3841,1282800.0],["1983-05-10",1.3841,1.3887,1.3748,1.3794,671600.0],["1983-05-11",1.3794,1.3841,1.3702,1.3794,1040400.0],["1983-05-12",1.3794,1.3841,1.3702,1.3794,613200.0],["1983-05-13",1.3794,1.3887,1.3794,1.3841,292000.0],["1983-05-16",1.3841,1.3841,1.3702,1.3794,883200.0],["1983-05-17",1.3794,1.3933,1.3748,1.3933,182400.0],["1983-05-18",1.3933,1.4026,1.3841,1.3887,1595600.0],["1983-05-19",1.3887,1.3933,1.3748,1.3841,1109600.0],["1983-05-20",1.3841,1.3887,1.3794,1.3794,388800.0],["1983-05-23",1.3794,1.3841,1.3656,1.3702,1578800.0],["1983-05-24",1.3702,1.4118,1.3656,1.3702,2275600.0],["1983-05-25",1.3702,1.3794,1.3702,1.3748,557200.0],["1983-05-26",1.3748,1.3748,1.3656,1.3702,627600.0],["1983-05-27",1.3656,1.3656,1.3424,1.3609,2440000.0],["1983-05-31",1.3609,1.3656,1.3517,1.3656,574800.0],["1983-06-01",1.3656,1.3702,1.3563,1.3609,1440800.0],["1983-06-02",1.3656,1.3748,1.3656,1.3748,1892400.0],["1983-06-03",1.3748,1.3794,1.3702,1.3794,209600.0],["1983-06-06",1.3794,1.3794,1.3656,1.3702,3601600.0],["1983-06-07",1.3702,1.3748,1.3656,1.3702,225200.0],["1983-06-08",1.3702,1.3748,1.3517,1.3563,1254400.0],["1983-06-09",1.3563,1.3702,1.3517,1.3563,1458000.0],["1983-06-10",1.3563,1.3609,1.347,1.3517,637200.0],["1983-06-13",1.3563,1.3702,1.3563,1.3702,360000.0],["1983-06-14",1.3702,1.3702,1.3609,1.3656,664000.0],["1983-06-15",1.3656,1.3702,1.3563,1.3609,396000.0],["1983-06-16",1.3609,1.3656,1.3517,1.3563,2172800.0],["1983-06-17",1.3563,1.3656,1.3332,1.3424,1033600.0],["1983-06-20",1.3424,1.3517,1.3332,1.347,1180800.0],["1983-06-21",1.347,1.347,1.3239,1.3285,2842800.0],["1983-06-22",1.3285,1.3332,1.3193,1.3239,1576400.0],["1983-06-23",1.3239,1.3285,1.31,1.31,1254000.0],["1983-06-24",1.31,1.3239,1.31,1.3146,586800.0],["1983-06-27",1.3146,1.3146,1.31,1.31,3092400.0],["1983-06-28",1.3244,1.3244,1.3055,1.3149,1225600.0],["1983-06-29",1.3149,1.3292,1.3149,1.3292,1956000.0],["1983-06-30",1.3292,1.3577,1.3244,1.3482,840800.0],["1983-07-01",1.3482,1.3624,1.3482,1.3529,1254000.0],["1983-07-05",1.3529,1.3529,1.3434,1.3529,949200.0],["1983-07-06",1.3529,1.3577,1.3482,1.3529,425600.0],["1983-07-07",1.3529,1.3529,1.3339,1.3434,1218000.0],["1983-07-08",1.3482,1.3529,1.3482,1.3529,1347600.0],["1983-07-11",1.3529,1.3577,1.3482,1.3577,438800.0],["1983-07-12",1.3577,1.3577,1.3339,1.3434,672800.0],["1983-07-13",1.3434,1.3529,1.3339,1.3482,436400.0],["1983-07-14",1.3482,1.3624,1.3434,1.3577,856400.0],["1983-07-15",1.3577,1.3624,1.3482,1.3577,626400.0],["1983-07-18",1.3577,1.3672,1.3529,1.3624,606800.0],["1983-07-19",1.3624,1.3672,1.3577,1.3672,667200.0],["1983-07-20",1.3767,1.3814,1.3767,1.3814,501600.0],["1983-07-21",1.3814,1.3814,1.3719,1.3814,576800.0],["1983-07-22",1.3814,1.3862,1.3719,1.3767,1026400.0],["1983-07-25",1.3767,1.3814,1.3672,1.3719,492000.0],["1983-07-26",1.3719,1.3862,1.3624,1.3814,1190000.0],["1983-07-27",1.3814,1.3862,1.3719,1.3719,696800.0],["1983-07-28",1.3719,1.3767,1.3624,1.3672,443200.0],["1983-07-29",1.3672,1.3719,1.3529,1.3624,830000.0],["1983-08-01",1.3624,1.3672,1.3577,1.3624,163600.0],["1983-08-02",1.3624,1.3719,1.3577,1.3719,383200.0],["1983-08-03",1.3719,1.4004,1.3672,1.3956,904400.0],["1983-08-04",1.3956,1.4004,1.3767,1.3814,546800.0],["1983-08-05",1.3814,1.3862,1.3672,1.3719,887600.0],["1983-08-08",1.3719,1.3814,1.3672,1.3767,1156400.0],["1983-08-09",1.3767,1.3862,1.3767,1.3814,499200.0],["1983-08-10",1.3814,1.3862,1.3814,1.3814,798400.0],["1983-08-11",1.3814,1.3909,1.3814,1.3862,408000.0],["1983-08-12",1.3862,1.4004,1.3814,1.3862,227600.0],["1983-08-15",1.3909,1.4051,1.3909,1.4051,302400.0],["1983-08-16",1.4051,1.4051,1.3956,1.4051,148800.0],["1983-08-17",1.4051,1.4146,1.4004,1.4099,520000.0],["1983-08-18",1.4099,1.4241,1.4099,1.4146,168800.0],["1983-08-19",1.4146,1.4194,1.4099,1.4146,160400.0],["1983-08-22",1.4146,1.4194,1.3814,1.4146,298400.0],["1983-08-23",1.4146,1.4194,1.4051,1.4146,286000.0],["1983-08-24",1.4194,1.4289,1.4194,1.4289,216400.0],["1983-08-25",1.4289,1.4479,1.4289,1.4336,532000.0],["1983-08-26",1.4336,1.4384,1.4241,1.4384,441600.0],["1983-08-29",1.4336,1.4336,1.4194,1.4289,484400.0],["1983-08-30",1.4289,1.4289,1.4241,1.4241,201600.0],["1983-08-31",1.4241,1.4336,1.4194,1.4241,919600.0],["1983-09-01",1.4289,1.4431,1.4289,1.4336,248000.0],["1983-09-02",1.4336,1.4384,1.4289,1.4384,108000.0],["1983-09-06",1.4384,1.4479,1.4384,1.4431,367600.0],["1983-09-07",1.4431,1.4621,1.4431,1.4526,627200.0],["1983-09-08",1.4526,1.4716,1.4526,1.4716,1491600.0],["1983-09-09",1.4716,1.4716,1.4574,1.4574,2250400.0],["1983-09-12",1.4574,1.4811,1.4574,1.4716,1565200.0],["1983-09-13",1.4716,1.4716,1.4526,1.4526,1313200.0],["1983-09-14",1.4526,1.4621,1.4526,1.4574,256400.0],["1983-09-15",1.4574,1.4716,1.4526,1.4716,1927200.0],["1983-09-16",1.4716,1.4716,1.4621,1.4716,730400.0],["1983-09-19",1.4716,1.4763,1.4621,1.4763,2116800.0],["1983-09-20",1.4763,1.4811,1.4716,1.4763,2726400.0],["1983-09-21",1.4763,1.4811,1.4716,1.4763,1337200.0],["1983-09-22",1.4763,1.4811,1.4716,1.4811,737200.0],["1983-09-23",1.4811,1.4858,1.4716,1.4716,2116400.0],["1983-09-26",1.4716,1.4858,1.4479,1.4811,2402000.0],["1983-09-27",1.4811,1.4811,1.4716,1.4811,2433600.0],["1983-09-28",1.4811,1.4811,1.4716,1.4716,1775600.0],["1983-09-29",1.4745,1.4745,1.4697,1.4745,2650000.0],["1983-09-30",1.4745,1.4745,1.4697,1.4697,760800.0],["1983-10-03",1.4697,1.4891,1.4648,1.4891,1428400.0],["1983-10-04",1.4891,1.5281,1.4891,1.5281,891200.0],["1983-10-05",1.5281,1.5621,1.5281,1.5573,1712400.0],["1983-10-06",1.5573,1.5719,1.5475,1.5573,1887600.0],["1983-10-07",1.5573,1.5573,1.5281,1.5329,1680000.0],["1983-10-10",1.5329,1.5378,1.5183,1.5329,195200.0],["1983-10-11",1.5329,1.5329,1.4989,1.5086,263600.0],["1983-10-12",1.5086,1.5135,1.494,1.5037,812800.0],["1983-10-13",1.5037,1.5086,1.4891,1.5086,1018800.0],["1983-10-14",1.5086,1.5086,1.4891,1.4989,950800.0],["1983-10-17",1.4989,1.5037,1.494,1.5037,1439600.0],["1983-10-18",1.5037,1.5086,1.4891,1.5037,612000.0],["1983-10-19",1.5037,1.5183,1.494,1.5183,2939600.0],["1983-10-20",1.5183,1.5281,1.5183,1.5281,263600.0],["1983-10-21",1.5281,1.5475,1.5183,1.5378,1905600.0],["1983-10-24",1.5378,1.5621,1.5281,1.5573,461200.0],["1983-10-25",1.5573,1.5719,1.5573,1.567,621200.0],["1983-10-26",1.567,1.5913,1.5573,1.5913,817600.0],["1983-10-27",1.5913,1.5913,1.5816,1.5913,355200.0],["1983-10-28",1.5913,1.6059,1.5865,1.5962,383200.0],["1983-10-31",1.601,1.6254,1.601,1.6254,856400.0],["1983-11-01",1.6254,1.6448,1.6205,1.6351,1537600.0],["1983-11-02",1.6351,1.6643,1.6351,1.6594,1335200.0],["1983-11-03",1.6594,1.6643,1.6448,1.6448,857200.0],["1983-11-04",1.6302,1.6302,1.6059,1.6156,981600.0],["1983-11-07",1.6108,1.6108,1.5913,1.601,694000.0],["1983-11-08",1.601,1.601,1.5767,1.5767,474400.0],["1983-11-09",1.5767,1.6059,1.567,1.5913,1826000.0],["1983-11-10",1.5864,1.5864,1.5719,1.5864,1020800.0],["1983-11-11",1.5864,1.5913,1.5719,1.5864,680400.0],["1983-11-14",1.5864,1.5864,1.5719,1.5767,589600.0],["1983-11-15",1.5767,1.5864,1.5719,1.5864,716400.0],["1983-11-16",1.5865,1.6059,1.5865,1.6059,818400.0],["1983-11-17",1.5962,1.5962,1.5865,1.5962,244800.0],["1983-11-18",1.5962,1.5962,1.5865,1.5962,473200.0],["1983-11-21",1.5962,1.6059,1.5865,1.6059,153200.0],["1983-11-22",1.6059,1.6302,1.6059,1.6254,2724800.0],["1983-11-23",1.6254,1.6302,1.6205,1.6302,584000.0],["1983-11-25",1.6302,1.6351,1.6156,1.6254,129200.0],["1983-11-28",1.6254,1.6254,1.6108,1.6156,462400.0],["1983-11-29",1.6156,1.6205,1.601,1.6156,653600.0],["1983-11-30",1.6156,1.6254,1.6108,1.6156,114800.0],["1983-12-01",1.6156,1.6205,1.6059,1.6156,307200.0],["1983-12-02",1.6156,1.6254,1.601,1.6156,1519200.0],["1983-12-05",1.6156,1.6205,1.6059,1.6108,768400.0],["1983-12-06",1.6108,1.6156,1.601,1.6059,850800.0],["1983-12-07",1.6059,1.6254,1.5913,1.5962,676400.0],["1983-12-08",1.5962,1.5962,1.5816,1.5913,356800.0],["1983-12-09",1.5865,1.5865,1.5767,1.5816,612400.0],["1983-12-12",1.5816,1.5913,1.5816,1.5864,446800.0],["1983-12-13",1.5864,1.5864,1.567,1.5719,1896000.0],["1983-12-14",1.5719,1.5767,1.5573,1.5621,1259200.0],["1983-12-15",1.5621,1.5621,1.5427,1.5524,1000400.0],["1983-12-16",1.5524,1.5719,1.5475,1.5621,1277200.0],["1983-12-19",1.5621,1.5719,1.5621,1.567,2156800.0],["1983-12-20",1.5767,1.5913,1.5767,1.5864,702000.0],["1983-12-21",1.5913,1.6059,1.5913,1.6059,1234000.0],["1983-12-22",1.6059,1.6059,1.5865,1.5962,706400.0],["1983-12-23",1.5962,1.601,1.5864,1.601,1242000.0],["1983-12-27",1.601,1.601,1.5962,1.5962,968800.0],["1983-12-28",1.5962,1.601,1.5767,1.5913,616000.0],["1983-12-29",1.5893,1.5893,1.5644,1.5644,733200.0],["1983-12-30",1.5644,1.5843,1.5395,1.5843,530800.0],["1984-01-03",1.5843,1.5843,1.5644,1.5744,770400.0],["1984-01-04",1.5744,1.6043,1.5644,1.5943,778000.0],["1984-01-05",1.5943,1.6142,1.5943,1.5943,669600.0],["1984-01-06",1.5943,1.6043,1.5843,1.5993,244800.0],["1984-01-09",1.5993,1.5993,1.5744,1.5794,264000.0],["1984-01-10",1.5794,1.5843,1.5644,1.5744,328000.0],["1984-01-11",1.5744,1.5943,1.5445,1.5843,348800.0],["1984-01-12",1.5843,1.5893,1.5644,1.5744,822800.0],["1984-01-13",1.5744,1.5893,1.5744,1.5794,968400.0],["1984-01-16",1.5794,1.5794,1.5246,1.5295,2128800.0],["1984-01-17",1.5345,1.5544,1.5345,1.5445,2145600.0],["1984-01-18",1.5445,1.5544,1.5146,1.5295,2101600.0],["1984-01-19",1.5246,1.5246,1.4747,1.5196,2710400.0],["1984-01-20",1.5196,1.5395,1.5096,1.5345,1945200.0],["1984-01-23",1.5345,1.5644,1.5246,1.5644,470000.0],["1984-01-24",1.5644,1.5644,1.5495,1.5544,833600.0],["1984-01-25",1.5544,1.5594,1.5196,1.5196,498800.0],["1984-01-26",1.5196,1.5395,1.5196,1.5246,583600.0],["1984-01-27",1.5246,1.5246,1.5146,1.5246,532800.0],["1984-01-30",1.5246,1.5395,1.5246,1.5395,581600.0],["1984-01-31",1.5395,1.5495,1.5395,1.5445,513600.0],["1984-02-01",1.5445,1.5644,1.5445,1.5594,454800.0],["1984-02-02",1.5594,1.5794,1.5445,1.5644,1003600.0],["1984-02-03",1.5644,1.5843,1.5644,1.5744,447600.0],["1984-02-06",1.5744,1.5843,1.5694,1.5694,318000.0],["1984-02-07",1.5694,1.5744,1.5544,1.5744,448000.0],["1984-02-08",1.5744,1.5794,1.5544,1.5644,587200.0],["1984-02-09",1.5644,1.5694,1.5445,1.5594,876000.0],["1984-02-10",1.5544,1.5544,1.5196,1.5345,887200.0],["1984-02-13",1.5345,1.5345,1.4996,1.5196,392800.0],["1984-02-14",1.5196,1.5196,1.5046,1.5146,622000.0],["1984-02-15",1.5146,1.5146,1.5046,1.5046,578000.0],["1984-02-16",1.5046,1.5096,1.4797,1.4947,833600.0],["1984-02-17",1.4947,1.4947,1.4598,1.4697,532000.0],["1984-02-21",1.4697,1.4797,1.4548,1.4598,341200.0],["1984-02-22",1.4598,1.4648,1.4399,1.4399,575200.0],["1984-02-23",1.4349,1.4349,1.3651,1.4,7880800.0],["1984-02-24",1.4,1.4299,1.3851,1.4249,853600.0],["1984-02-27",1.4249,1.4399,1.4149,1.4349,2141200.0],["1984-02-28",1.4349,1.4448,1.4349,1.4399,465200.0],["1984-02-29",1.4448,1.4648,1.4448,1.4598,334400.0],["1984-03-01",1.4598,1.4697,1.4548,1.4648,210400.0],["1984-03-02",1.4648,1.4747,1.4648,1.4648,347600.0],["1984-03-05",1.4648,1.4697,1.4598,1.4648,198800.0],["1984-03-06",1.4648,1.4697,1.4548,1.4598,282400.0],["1984-03-07",1.4548,1.4548,1.4299,1.4399,1052400.0],["1984-03-08",1.4399,1.4498,1.4349,1.4448,302400.0],["1984-03-09",1.4448,1.4498,1.4448,1.4448,305600.0],["1984-03-12",1.4448,1.4648,1.4448,1.4648,1679600.0],["1984-03-13",1.4648,1.5046,1.4648,1.4747,856000.0],["1984-03-14",1.4747,1.4747,1.4548,1.4697,648400.0],["1984-03-15",1.4697,1.4847,1.4648,1.4697,411600.0],["1984-03-16",1.4697,1.4847,1.4697,1.4697,2047600.0],["1984-03-19",1.4698,1.4847,1.4698,1.4747,1122800.0],["1984-03-20",1.4747,1.4897,1.4747,1.4797,1852400.0],["1984-03-21",1.4797,1.4847,1.4698,1.4747,546000.0],["1984-03-22",1.4747,1.4747,1.4598,1.4648,2110400.0],["1984-03-23",1.4648,1.4648,1.4399,1.4448,719600.0],["1984-03-26",1.4448,1.4648,1.4448,1.4598,972400.0],["1984-03-27",1.4598,1.4697,1.4598,1.4598,321200.0],["1984-03-28",1.4598,1.4648,1.4498,1.4598,916800.0],["1984-03-29",1.4598,1.4648,1.4498,1.4548,1838400.0],["1984-03-30",1.4528,1.4528,1.4374,1.4528,2473600.0],["1984-04-02",1.4528,1.4783,1.4118,1.4579,478800.0],["1984-04-03",1.4579,1.463,1.4476,1.4528,502800.0],["1984-04-04",1.4528,1.4732,1.4528,1.4579,753200.0],["1984-04-05",1.4579,1.4681,1.4476,1.4476,513600.0],["1984-04-06",1.4476,1.463,1.4425,1.4579,799200.0],["1984-04-09",1.4579,1.463,1.4425,1.4528,220000.0],["1984-04-10",1.4528,1.4681,1.4528,1.4681,425200.0],["1984-04-11",1.4681,1.4886,1.4579,1.4783,734000.0],["1984-04-12",1.4783,1.4988,1.4732,1.4988,868400.0],["1984-04-13",1.4988,1.4988,1.4834,1.4886,232400.0],["1984-04-16",1.4886,1.4988,1.4783,1.4988,1208000.0],["1984-04-17",1.4988,1.5295,1.4988,1.5193,338000.0],["1984-04-18",1.5193,1.5295,1.509,1.5244,360400.0],["1984-04-19",1.5244,1.5244,1.5141,1.5141,272400.0],["1984-04-23",1.5141,1.5193,1.509,1.5141,270400.0],["1984-04-24",1.5141,1.5397,1.5141,1.5193,640400.0],["1984-04-25",1.5193,1.5295,1.5193,1.5244,148000.0],["1984-04-26",1.5244,1.5397,1.5193,1.5346,1087200.0],["1984-04-27",1.5346,1.5397,1.5244,1.5397,326800.0],["1984-04-30",1.5397,1.5397,1.5141,1.5346,1020800.0],["1984-05-01",1.5346,1.5755,1.5346,1.5704,792000.0],["1984-05-02",1.5704,1.5858,1.5602,1.5806,681600.0],["1984-05-03",1.5806,1.5806,1.5704,1.5755,154000.0],["1984-05-04",1.5755,1.5806,1.5551,1.5653,312400.0],["1984-05-07",1.5602,1.5602,1.5551,1.5602,414000.0],["1984-05-08",1.5602,1.5806,1.5551,1.5806,320800.0],["1984-05-09",1.5806,1.5806,1.5602,1.5704,312800.0],["1984-05-10",1.5704,1.596,1.5653,1.5909,526800.0],["1984-05-11",1.5909,1.5909,1.5755,1.5755,210400.0],["1984-05-14",1.5755,1.5858,1.5704,1.5806,195600.0],["1984-05-15",1.5806,1.5806,1.5551,1.5653,697200.0],["1984-05-16",1.5653,1.5704,1.5551,1.5551,310400.0],["1984-05-17",1.5551,1.5602,1.5499,1.5551,652400.0],["1984-05-18",1.5551,1.5551,1.5244,1.5346,338800.0],["1984-05-21",1.5346,1.5346,1.509,1.5141,289200.0],["1984-05-22",1.5141,1.5141,1.4988,1.5141,178000.0],["1984-05-23",1.5141,1.5244,1.5039,1.5244,226000.0],["1984-05-24",1.5244,1.5244,1.5039,1.5039,278400.0],["1984-05-25",1.5039,1.5141,1.4988,1.509,180800.0],["1984-05-29",1.509,1.5141,1.4783,1.4886,970000.0],["1984-05-30",1.4886,1.4937,1.4783,1.4834,894400.0],["1984-05-31",1.4834,1.4886,1.4732,1.4834,153200.0],["1984-06-01",1.4835,1.5193,1.4783,1.5193,1350800.0],["1984-06-04",1.5193,1.5244,1.509,1.509,671200.0],["1984-06-05",1.509,1.5193,1.5039,1.5193,539600.0],["1984-06-06",1.5193,1.5244,1.509,1.5141,582000.0],["1984-06-07",1.5141,1.5244,1.509,1.5141,308800.0],["1984-06-08",1.5141,1.5244,1.5039,1.5141,194000.0],["1984-06-11",1.5141,1.5141,1.5039,1.5141,144800.0],["1984-06-12",1.5141,1.5244,1.5039,1.5244,483600.0],["1984-06-13",1.5244,1.5244,1.509,1.5141,463600.0],["1984-06-14",1.5141,1.5244,1.5039,1.5193,1243600.0],["1984-06-15",1.5193,1.5244,1.5141,1.5193,1942400.0],["1984-06-18",1.5193,1.5244,1.5141,1.5244,445600.0],["1984-06-19",1.5244,1.5397,1.5193,1.5346,1801600.0],["1984-06-20",1.5346,1.5602,1.5141,1.5551,662800.0],["1984-06-21",1.5551,1.5653,1.5397,1.5551,566000.0],["1984-06-22",1.5551,1.5551,1.5397,1.5551,732000.0],["1984-06-25",1.5551,1.5602,1.5448,1.5551,1142800.0],["1984-06-26",1.5551,1.5551,1.5499,1.5499,798400.0],["1984-06-27",1.5499,1.5602,1.5397,1.5448,11466000.0],["1984-06-28",1.5614,1.5614,1.5352,1.5509,182800.0],["1984-06-29",1.5509,1.5667,1.5457,1.5509,573200.0],["1984-07-02",1.5509,1.5667,1.5457,1.5562,335200.0],["1984-07-03",1.5562,1.5562,1.5246,1.5509,374800.0],["1984-07-05",1.5509,1.5562,1.5404,1.5509,219600.0],["1984-07-06",1.5509,1.5509,1.5352,1.5509,901200.0],["1984-07-09",1.5509,1.5667,1.5404,1.5667,460800.0],["1984-07-10",1.5667,1.5667,1.5614,1.5667,661200.0],["1984-07-11",1.5667,1.5772,1.5299,1.5667,586000.0],["1984-07-12",1.5667,1.5772,1.5667,1.572,256400.0],["1984-07-13",1.5772,1.5982,1.5772,1.5982,256400.0],["1984-07-16",1.5982,1.6245,1.5982,1.6245,692800.0],["1984-07-17",1.6245,1.6456,1.6245,1.6298,1038400.0],["1984-07-18",1.6298,1.6298,1.614,1.6193,434000.0],["1984-07-19",1.6193,1.6193,1.6088,1.6193,722000.0],["1984-07-20",1.6193,1.6193,1.6088,1.614,257200.0],["1984-07-23",1.6035,1.6035,1.5877,1.5982,699200.0],["1984-07-24",1.5982,1.6035,1.593,1.6035,348400.0],["1984-07-25",1.6035,1.6245,1.5877,1.6245,544000.0],["1984-07-26",1.6245,1.6508,1.614,1.6508,473200.0],["1984-07-27",1.6403,1.6403,1.6298,1.6403,347200.0],["1984-07-30",1.6403,1.6403,1.6298,1.6298,311200.0],["1984-07-31",1.6245,1.6245,1.5982,1.614,992800.0],["1984-08-01",1.6193,1.6456,1.6193,1.6456,911200.0],["1984-08-02",1.6456,1.6719,1.6351,1.6719,725200.0],["1984-08-03",1.6719,1.6929,1.6719,1.6719,1508000.0],["1984-08-06",1.6719,1.6929,1.6666,1.6771,1515600.0],["1984-08-07",1.6771,1.6824,1.6613,1.6613,568000.0],["1984-08-08",1.6613,1.6771,1.6245,1.6719,312800.0],["1984-08-09",1.6719,1.7192,1.6719,1.7087,676400.0],["1984-08-10",1.7087,1.7192,1.6719,1.7087,954000.0],["1984-08-13",1.7349,1.7349,1.6824,1.7244,549000.0],["1984-08-14",1.7244,1.7349,1.7139,1.7244,390200.0],["1984-08-15",1.7244,1.7244,1.6929,1.7034,844800.0],["1984-08-16",1.7034,1.7244,1.6929,1.6929,1014200.0],["1984-08-17",1.6929,1.7034,1.6929,1.6929,353000.0],["1984-08-20",1.6929,1.7139,1.6824,1.7034,445400.0],["1984-08-21",1.7034,1.8191,1.6929,1.777,1241400.0],["1984-08-22",1.777,1.8296,1.777,1.7875,1861600.0],["1984-08-23",1.777,1.777,1.7349,1.756,444200.0],["1984-08-24",1.7665,1.7665,1.7349,1.7665,364000.0],["1984-08-27",1.7665,1.7665,1.7244,1.7455,353000.0],["1984-08-28",1.7244,1.7665,1.7244,1.7665,485400.0],["1984-08-29",1.7665,1.777,1.7244,1.7244,605600.0],["1984-08-30",1.7034,1.7244,1.6929,1.7139,309000.0],["1984-08-31",1.7139,1.7139,1.6824,1.7034,541400.0],["1984-09-04",1.6929,1.7034,1.6824,1.7034,413000.0],["1984-09-05",1.6824,1.7244,1.6824,1.7139,459800.0],["1984-09-06",1.7244,1.7665,1.7244,1.756,699800.0],["1984-09-07",1.7665,1.7875,1.7244,1.7244,975600.0],["1984-09-10",1.7244,1.7244,1.6929,1.7034,794400.0],["1984-09-11",1.7139,1.7455,1.7139,1.7244,704000.0],["1984-09-12",1.7244,1.7455,1.7034,1.7455,860600.0],["1984-09-13",1.756,1.7875,1.7349,1.7875,612400.0],["1984-09-14",1.8085,1.8085,1.777,1.7875,532000.0],["1984-09-17",1.798,1.798,1.7665,1.7665,536600.0],["1984-09-18",1.7665,1.798,1.7455,1.777,2632000.0],["1984-09-19",1.7875,1.8401,1.777,1.8191,1697600.0],["1984-09-20",1.8191,1.8716,1.777,1.8716,2414000.0],["1984-09-21",1.8716,1.8716,1.798,1.8085,710600.0],["1984-09-24",1.8191,1.8191,1.777,1.798,566600.0],["1984-09-25",1.798,1.8296,1.798,1.8085,734000.0],["1984-09-26",1.8085,1.8716,1.8085,1.8611,1021200.0],["1984-09-27",1.8927,1.9032,1.7875,1.8927,3673800.0],["1984-09-28",1.8927,1.8927,1.8401,1.8506,3492000.0],["1984-10-01",1.8299,1.8407,1.7976,1.8084,1018200.0],["1984-10-02",1.7976,1.8407,1.7976,1.8299,539800.0],["1984-10-03",1.8299,1.873,1.8299,1.8515,387400.0],["1984-10-04",1.8622,1.873,1.8407,1.8622,358400.0],["1984-10-05",1.8515,1.8838,1.8407,1.8515,210600.0],["1984-10-08",1.8407,1.8515,1.8299,1.8515,149800.0],["1984-10-09",1.8515,1.873,1.8299,1.8407,661800.0],["1984-10-10",1.8515,1.8622,1.8084,1.8192,428400.0],["1984-10-11",1.8299,1.8515,1.8192,1.8407,839400.0],["1984-10-12",1.8407,1.8838,1.8299,1.873,1165600.0],["1984-10-15",1.873,1.8838,1.8515,1.8622,492600.0],["1984-10-16",1.8622,1.873,1.8515,1.8622,853400.0],["1984-10-17",1.873,1.9053,1.8622,1.9053,711400.0],["1984-10-18",1.9053,2.0237,1.8945,2.0129,2858000.0],["1984-10-19",2.0883,2.099,1.9914,2.0129,1715400.0],["1984-10-22",2.0237,2.0345,1.9914,2.0022,1511200.0],["1984-10-23",2.0452,2.0452,1.9699,2.0022,858800.0],["1984-10-24",1.9591,1.9806,1.9376,1.9591,379600.0],["1984-10-25",1.9591,1.9699,1.9268,1.9268,336600.0],["1984-10-26",1.9268,1.9376,1.8945,1.9053,169800.0],["1984-10-29",1.9053,1.9268,1.8945,1.9053,147800.0],["1984-10-30",1.9268,1.9591,1.9268,1.9483,435600.0],["1984-10-31",1.9268,1.9376,1.8945,1.9053,874000.0],["1984-11-01",1.9161,1.9806,1.9161,1.9699,3990000.0],["1984-11-02",1.9591,1.9914,1.9483,1.9806,1229000.0],["1984-11-05",1.9699,2.0022,1.8945,1.9914,682600.0],["1984-11-06",1.9914,2.0237,1.9806,2.0129,779400.0],["1984-11-07",2.0129,2.0237,1.9806,2.0237,900600.0],["1984-11-08",2.0022,2.0237,1.9699,1.9806,947400.0],["1984-11-09",2.0022,2.0022,1.9483,1.9591,392400.0],["1984-11-12",1.9591,1.9591,1.9161,1.9376,552600.0],["1984-11-13",1.9376,1.9376,1.9161,1.9376,287000.0],["1984-11-14",1.9376,1.9376,1.9053,1.9268,158000.0],["1984-11-15",1.9161,1.9376,1.9161,1.9268,416800.0],["1984-11-16",1.9376,1.9483,1.9161,1.9268,257800.0],["1984-11-19",1.9268,1.9268,1.9053,1.9161,241400.0],["1984-11-20",1.9161,1.9268,1.9053,1.9161,211200.0],["1984-11-21",1.9161,1.9268,1.8945,1.9268,209600.0],["1984-11-23",1.9591,1.9914,1.9376,1.9914,671200.0],["1984-11-26",1.9914,1.9914,1.9268,1.9483,424800.0],["1984-11-27",1.9483,1.9483,1.9161,1.9376,316200.0],["1984-11-28",1.9161,1.9376,1.9161,1.9268,486800.0],["1984-11-29",1.9268,1.9483,1.9268,1.9376,275000.0],["1984-11-30",1.9376,1.9376,1.9053,1.9268,881000.0],["1984-12-03",1.9161,1.9268,1.8838,1.8838,920000.0],["1984-12-04",1.9053,1.9268,1.8945,1.9161,457200.0],["1984-12-05",1.9268,1.9268,1.8945,1.9053,320600.0],["1984-12-06",1.9053,1.9053,1.8622,1.8945,419000.0],["1984-12-07",1.9053,1.9053,1.8838,1.8945,263200.0],["1984-12-10",1.8945,1.9161,1.873,1.9053,364000.0],["1984-12-11",1.9161,1.9161,1.8838,1.8945,280400.0],["1984-12-12",1.8945,1.9268,1.8945,1.9161,571600.0],["1984-12-13",1.9053,1.9268,1.9053,1.9161,629200.0],["1984-12-14",1.9161,1.9376,1.9053,1.9268,251600.0],["1984-12-17",1.9376,1.9806,1.9161,1.9806,1244200.0],["1984-12-18",1.9806,2.0668,1.9053,2.0668,356800.0],["1984-12-19",2.056,2.056,2.0022,2.0237,630800.0],["1984-12-20",2.0237,2.0452,2.0129,2.0345,883400.0],["1984-12-21",2.0452,2.0668,1.9699,2.0022,871600.0],["1984-12-24",2.0022,2.056,2.0022,2.0452,2300000.0],["1984-12-26",2.0452,2.0452,2.0237,2.0452,3920000.0],["1984-12-27",2.0237,2.0452,1.9483,2.0452,4128000.0],["1984-12-28",2.0351,2.0351,1.9911,2.0021,396800.0],["1984-12-31",2.0021,2.0131,1.9801,2.0021,448600.0],["1985-01-02",2.0131,2.0131,2.0021,2.0021,3730000.0],["1985-01-03",2.0021,2.0241,2.0021,2.0241,1387600.0],["1985-01-04",2.0241,2.0241,2.0021,2.0131,364400.0],["1985-01-07",2.0241,2.0241,1.9911,2.0021,424200.0],["1985-01-08",2.0021,2.0021,1.9471,1.9911,578200.0],["1985-01-09",1.9801,2.0131,1.9691,2.0021,1058000.0],["1985-01-10",1.9911,2.1011,1.9911,2.0131,474400.0],["1985-01-11",2.0131,2.0241,1.9691,2.0241,698000.0],["1985-01-14",2.0241,2.0461,2.0021,2.0461,466200.0],["1985-01-15",2.0351,2.0461,2.0021,2.0131,634400.0],["1985-01-16",2.0241,2.0241,1.9691,1.9911,1106200.0],["1985-01-17",2.0021,2.0021,1.9801,1.9911,296200.0],["1985-01-18",1.9801,2.0021,1.9691,1.9911,547800.0],["1985-01-21",1.9911,2.0351,1.9801,2.0241,1034400.0],["1985-01-22",2.0021,2.0131,1.9801,1.9911,1904200.0],["1985-01-23",1.9911,2.0021,1.9691,1.9801,734400.0],["1985-01-24",1.9911,2.0131,1.9691,1.9911,711400.0],["1985-01-25",1.9911,1.9911,1.9581,1.9691,1216000.0],["1985-01-28",1.9911,2.0021,1.9581,1.9801,566600.0],["1985-01-29",1.9801,2.0241,1.9801,2.0021,373400.0],["1985-01-30",2.0131,2.0131,1.9801,1.9911,775800.0],["1985-01-31",1.9911,2.0131,1.9801,2.0131,1531000.0],["1985-02-01",2.0131,2.0351,2.0021,2.0131,428000.0],["1985-02-04",2.0131,2.0131,1.9691,1.9911,515400.0],["1985-02-05",1.9911,2.0131,1.9801,1.9801,356200.0],["1985-02-06",2.0021,2.0131,1.9911,2.0021,1813000.0],["1985-02-07",1.9911,2.0131,1.9801,2.0131,1393000.0],["1985-02-08",2.0131,2.0241,1.9911,2.0131,706600.0],["1985-02-11",2.0131,2.0131,1.9581,1.9801,1191800.0],["1985-02-12",1.9691,1.9801,1.9581,1.9801,678200.0],["1985-02-13",1.9801,1.9911,1.9691,1.9691,1300600.0],["1985-02-14",1.9691,1.9801,1.9471,1.9691,1520400.0],["1985-02-15",1.9581,1.9691,1.9581,1.9691,769600.0],["1985-02-19",1.9691,1.9801,1.9471,1.9471,600800.0],["1985-02-20",1.9471,1.9911,1.9471,1.9801,2084000.0],["1985-02-21",1.9691,1.9801,1.9471,1.9691,981600.0],["1985-02-22",1.9691,1.9691,1.9581,1.9691,419000.0],["1985-02-25",1.9801,1.9801,1.9471,1.9581,520800.0],["1985-02-26",1.9691,1.9911,1.9581,1.9801,467200.0],["1985-02-27",1.9911,2.0021,1.9801,1.9801,1728600.0],["1985-02-28",1.9801,1.9801,1.9691,1.9801,631000.0],["1985-03-01",1.9801,1.9801,1.9471,1.9801,1172600.0],["1985-03-04",1.9801,1.9801,1.9581,1.9581,250600.0],["1985-03-05",1.9691,1.9801,1.9581,1.9581,373200.0],["1985-03-06",1.9581,1.9801,1.9581,1.9581,704600.0],["1985-03-07",1.9801,1.9911,1.9691,1.9691,457600.0],["1985-03-08",1.9801,1.9911,1.9691,1.9801,722800.0],["1985-03-11",1.9801,1.9911,1.9691,1.9801,356400.0],["1985-03-12",1.9801,2.0021,1.9691,1.9911,753800.0],["1985-03-13",2.0021,2.0131,1.9691,2.0021,400200.0],["1985-03-14",2.0021,2.0241,1.9911,2.0021,920200.0],["1985-03-15",2.0241,2.0351,2.0021,2.0021,628000.0],["1985-03-18",2.0131,2.0241,2.0131,2.0241,1060600.0],["1985-03-19",2.0241,2.0571,1.9691,2.0571,1313400.0],["1985-03-20",2.0681,2.0901,2.0571,2.0681,909800.0],["1985-03-21",2.0681,2.1011,2.0681,2.0901,599000.0],["1985-03-22",2.0901,2.1121,2.0901,2.1011,2634000.0],["1985-03-25",2.1121,2.1341,2.0901,2.1231,5952000.0],["1985-03-26",2.1341,2.1671,2.1231,2.1561,684600.0],["1985-03-27",2.1561,2.1671,2.1451,2.1451,859600.0],["1985-03-28",2.1671,2.2551,2.1341,2.1451,845600.0],["1985-03-29",2.146,2.1572,2.1011,2.1572,4050000.0],["1985-04-01",2.1572,2.1572,2.1235,2.146,1004600.0],["1985-04-02",2.146,2.1685,2.146,2.1572,1035200.0],["1985-04-03",2.1685,2.1685,2.146,2.1572,218800.0],["1985-04-04",2.146,2.1572,2.1348,2.1572,295400.0],["1985-04-08",2.1572,2.1572,2.1348,2.146,542200.0],["1985-04-09",2.1572,2.1685,2.146,2.1572,271600.0],["1985-04-10",2.1685,2.1909,2.146,2.1685,1779400.0],["1985-04-11",2.1685,2.1797,2.1572,2.1685,432200.0],["1985-04-12",2.1797,2.2022,2.1685,2.1797,1117800.0],["1985-04-15",2.1909,2.2247,2.1685,2.2022,428400.0],["1985-04-16",2.2134,2.2471,2.2134,2.2471,1342400.0],["1985-04-17",2.2359,2.2584,2.2247,2.2471,424000.0],["1985-04-18",2.2584,2.2584,2.2359,2.2584,826800.0],["1985-04-19",2.2471,2.2696,2.1685,2.2696,633000.0],["1985-04-22",2.2696,2.2808,2.2471,2.2584,319400.0],["1985-04-23",2.2584,2.2696,2.2471,2.2584,402400.0],["1985-04-24",2.2696,2.2696,2.2471,2.2584,347800.0],["1985-04-25",2.2471,2.2584,2.2359,2.2471,501000.0],["1985-04-26",2.2471,2.2584,2.2359,2.2471,373400.0],["1985-04-29",2.2584,2.2696,2.2359,2.2471,347800.0],["1985-04-30",2.2471,2.2584,2.2471,2.2584,601800.0],["1985-05-01",2.2584,2.2696,2.2471,2.2471,454000.0],["1985-05-02",2.2584,2.2584,2.2359,2.2584,441800.0],["1985-05-03",2.2471,2.2921,2.2471,2.2696,578800.0],["1985-05-06",2.2808,2.2921,2.2584,2.2584,1110800.0],["1985-05-07",2.2584,2.2584,2.1685,2.2134,1440800.0],["1985-05-08",2.2134,2.2471,2.2022,2.2359,696600.0],["1985-05-09",2.2359,2.2584,2.2359,2.2584,239800.0],["1985-05-10",2.2584,2.2808,2.2584,2.2696,726000.0],["1985-05-13",2.2808,2.2921,2.2584,2.2808,551200.0],["1985-05-14",2.3033,2.3145,2.2808,2.2921,458400.0],["1985-05-15",2.3145,2.3145,2.2921,2.3033,298600.0],["1985-05-16",2.337,2.3595,2.3258,2.337,792600.0],["1985-05-17",2.337,2.382,2.3258,2.3595,504800.0],["1985-05-20",2.4044,2.4381,2.382,2.382,976200.0],["1985-05-21",2.3595,2.4044,2.337,2.382,899600.0],["1985-05-22",2.3595,2.3707,2.3145,2.3482,459000.0],["1985-05-23",2.337,2.3482,2.3145,2.337,311600.0],["1985-05-24",2.3482,2.3595,2.2471,2.3595,712000.0],["1985-05-28",2.3595,2.3707,2.3482,2.3707,295400.0],["1985-05-29",2.3707,2.3707,2.3482,2.3707,203400.0],["1985-05-30",2.3595,2.4044,2.3595,2.3707,313000.0],["1985-05-31",2.3707,2.3707,2.3482,2.3707,1101600.0],["1985-06-03",2.3932,2.4044,2.3707,2.3932,556800.0],["1985-06-04",2.3932,2.4494,2.3932,2.4269,481800.0],["1985-06-05",2.4269,2.4381,2.4157,2.4269,782200.0],["1985-06-06",2.4269,2.4381,2.4044,2.4269,550800.0],["1985-06-07",2.4269,2.4494,2.4269,2.4381,594400.0],["1985-06-10",2.4269,2.4269,2.4044,2.4269,331600.0],["1985-06-11",2.4157,2.4381,2.4044,2.4269,479400.0],["1985-06-12",2.4269,2.4381,2.4044,2.4157,414000.0],["1985-06-13",2.4044,2.4381,2.4044,2.4381,1214800.0],["1985-06-14",2.4381,2.4943,2.4381,2.4831,664400.0],["1985-06-17",2.5055,2.5055,2.4606,2.4831,360600.0],["1985-06-18",2.4606,2.4943,2.4606,2.4718,446000.0],["1985-06-19",2.4831,2.5055,2.4606,2.4606,493200.0],["1985-06-20",2.4718,2.5055,2.4718,2.5055,377800.0],["1985-06-21",2.4831,2.4943,2.4606,2.4718,1066000.0],["1985-06-24",2.4718,2.4831,2.4494,2.4606,1585800.0],["1985-06-25",2.4494,2.4718,2.4269,2.4381,7940000.0],["1985-06-26",2.4494,2.4718,2.4381,2.4606,1656000.0],["1985-06-27",2.4494,2.4943,2.4494,2.4718,2050000.0],["1985-06-28",2.4526,2.4526,2.4182,2.4526,790000.0],["1985-07-01",2.4182,2.4526,2.4182,2.4182,904600.0],["1985-07-02",2.4182,2.4297,2.3953,2.4297,637600.0],["1985-07-03",2.4297,2.4411,2.4182,2.4297,353400.0],["1985-07-05",2.4411,2.4526,2.4297,2.4411,448000.0],["1985-07-08",2.4411,2.464,2.4182,2.4526,1294600.0],["1985-07-09",2.4526,2.4526,2.4297,2.4526,1213800.0],["1985-07-10",2.464,2.4755,2.3724,2.4755,894800.0],["1985-07-11",2.464,2.487,2.4526,2.487,406800.0],["1985-07-12",2.487,2.5328,2.464,2.5214,352000.0],["1985-07-15",2.5328,2.5328,2.487,2.487,226800.0],["1985-07-16",2.4984,2.4984,2.4411,2.4755,955400.0],["1985-07-17",2.4526,2.4755,2.4526,2.4755,607200.0],["1985-07-18",2.4755,2.4755,2.4411,2.4526,478000.0],["1985-07-19",2.4411,2.464,2.4297,2.4526,635400.0],["1985-07-22",2.4411,2.4411,2.3494,2.3609,636400.0],["1985-07-23",2.3724,2.3724,2.2348,2.2807,1055200.0],["1985-07-24",2.2921,2.3036,2.2119,2.2348,1457200.0],["1985-07-25",2.2119,2.2692,2.2119,2.2692,726600.0],["1985-07-26",2.2578,2.2692,2.189,2.2119,958000.0],["1985-07-29",2.189,2.2463,2.1088,2.1317,1087600.0],["1985-07-30",2.1546,2.2119,2.1431,2.189,733000.0],["1985-07-31",2.2119,2.2234,2.1775,2.2005,1199200.0],["1985-08-01",2.2005,2.2348,2.2005,2.2119,1565800.0],["1985-08-02",2.2348,2.2578,2.2234,2.2463,648800.0],["1985-08-05",2.2234,2.2348,2.189,2.2005,708000.0],["1985-08-06",2.2005,2.2005,2.189,2.189,718800.0],["1985-08-07",2.2005,2.2005,2.1775,2.189,1376200.0],["1985-08-08",2.2005,2.2348,2.189,2.2348,524800.0],["1985-08-09",2.2348,2.2463,2.1431,2.2348,1107000.0],["1985-08-12",2.2234,2.2348,2.2119,2.2234,1217000.0],["1985-08-13",2.2234,2.2234,2.2005,2.2119,890800.0],["1985-08-14",2.2119,2.2234,2.2005,2.2119,418400.0],["1985-08-15",2.2119,2.2463,2.2119,2.2234,371000.0],["1985-08-16",2.2234,2.2348,2.2119,2.2234,854800.0],["1985-08-19",2.2348,2.2463,2.2234,2.2234,660600.0],["1985-08-20",2.2348,2.2921,2.2234,2.2807,623800.0],["1985-08-21",2.2921,2.2921,2.2807,2.2921,337200.0],["1985-08-22",2.2921,2.3151,2.2578,2.2807,431200.0],["1985-08-23",2.2692,2.2921,2.2578,2.2921,244400.0],["1985-08-26",2.2921,2.2921,2.2692,2.2807,215400.0],["1985-08-27",2.2921,2.338,2.2807,2.338,367000.0],["1985-08-28",2.338,2.3494,2.338,2.3494,392000.0],["1985-08-29",2.3724,2.3838,2.3494,2.3609,623600.0],["1985-08-30",2.3724,2.3724,2.3265,2.3494,516800.0],["1985-09-03",2.3265,2.3494,2.3151,2.338,368000.0],["1985-09-04",2.3265,2.338,2.2807,2.2921,477000.0],["1985-09-05",2.2921,2.3151,2.2807,2.2921,1127800.0],["1985-09-06",2.2921,2.2921,2.2692,2.2807,280800.0],["1985-09-09",2.2921,2.2921,2.2578,2.2692,207000.0],["1985-09-10",2.2692,2.2807,2.2234,2.2234,936000.0],["1985-09-11",2.2234,2.2463,2.2005,2.2119,369000.0],["1985-09-12",2.2005,2.2005,2.1546,2.1546,1592800.0],["1985-09-13",2.1775,2.2005,2.1546,2.189,640800.0],["1985-09-16",2.189,2.2005,2.1775,2.189,382000.0],["1985-09-17",2.2005,2.2119,2.1775,2.2005,552000.0],["1985-09-18",2.189,2.2348,2.189,2.2234,736400.0],["1985-09-19",2.2005,2.2692,2.2005,2.2692,368600.0],["1985-09-20",2.2578,2.2578,2.2005,2.2005,733000.0],["1985-09-23",2.2234,2.2578,2.2119,2.2234,591000.0],["1985-09-24",2.2234,2.2234,2.2119,2.2234,404800.0],["1985-09-25",2.2234,2.2234,2.2119,2.2119,285000.0],["1985-09-26",2.2234,2.2234,2.1775,2.189,10178000.0],["1985-09-30",2.181,2.1927,2.1341,2.181,1358800.0],["1985-10-01",2.181,2.2279,2.1576,2.2279,654600.0],["1985-10-02",2.1927,2.2396,2.1693,2.181,468000.0],["1985-10-03",2.181,2.2162,2.1576,2.1927,417600.0],["1985-10-04",2.2045,2.2396,2.1927,2.2279,332400.0],["1985-10-07",2.2279,2.2279,2.1927,2.2279,609600.0],["1985-10-08",2.2162,2.2279,2.181,2.1927,932200.0],["1985-10-09",2.2045,2.2279,2.1341,2.2279,155200.0],["1985-10-10",2.2279,2.2279,2.1927,2.2162,192400.0],["1985-10-11",2.2279,2.2279,2.1927,2.2162,283200.0],["1985-10-14",2.2162,2.2396,2.181,2.2045,808000.0],["1985-10-15",2.2045,2.2396,2.1927,2.2162,740200.0],["1985-10-16",2.2162,2.2631,2.2045,2.2514,545200.0],["1985-10-17",2.2514,2.2631,2.2279,2.2514,619400.0],["1985-10-18",2.2514,2.2748,2.2396,2.2631,667400.0],["1985-10-21",2.2631,2.2748,2.2514,2.2631,575200.0],["1985-10-22",2.2631,2.2983,2.2631,2.2865,554400.0],["1985-10-23",2.2983,2.3452,2.2866,2.3217,899600.0],["1985-10-24",2.31,2.3335,2.2983,2.3217,428800.0],["1985-10-25",2.3217,2.3217,2.2865,2.2983,666000.0],["1985-10-28",2.31,2.31,2.2866,2.31,262800.0],["1985-10-29",2.31,2.3686,2.2983,2.3452,691200.0],["1985-10-30",2.3335,2.3569,2.3335,2.3569,580600.0],["1985-10-31",2.3452,2.3452,2.3217,2.3335,427600.0],["1985-11-01",2.3335,2.3686,2.3335,2.3569,835200.0],["1985-11-04",2.3569,2.3804,2.3335,2.3452,635800.0],["1985-11-05",2.3452,2.3686,2.3452,2.3686,402000.0],["1985-11-06",2.3804,2.3804,2.3452,2.3452,705200.0],["1985-11-07",2.3569,2.3686,2.2631,2.3686,394800.0],["1985-11-08",2.3686,2.3686,2.31,2.3217,934600.0],["1985-11-11",2.3217,2.3452,2.2866,2.3452,912600.0],["1985-11-12",2.3335,2.3452,2.31,2.3335,1352000.0],["1985-11-13",2.3335,2.3335,2.31,2.31,932000.0],["1985-11-14",2.2983,2.3335,2.2748,2.3217,1401600.0],["1985-11-15",2.3217,2.3335,2.2748,2.2983,930000.0],["1985-11-18",2.31,2.31,2.2748,2.2983,1366800.0],["1985-11-19",2.2983,2.31,2.2631,2.2865,1227000.0],["1985-11-20",2.2748,2.2983,2.2748,2.2748,344600.0],["1985-11-21",2.2983,2.3217,2.2514,2.2983,1135600.0],["1985-11-22",2.2983,2.3217,2.2866,2.31,757800.0],["1985-11-25",2.31,2.3335,2.31,2.3335,501600.0],["1985-11-26",2.31,2.3452,2.2983,2.3335,1866400.0],["1985-11-27",2.3217,2.3452,2.2631,2.3335,422800.0],["1985-11-29",2.3452,2.3569,2.3217,2.3335,528400.0],["1985-12-02",2.3335,2.3452,2.3217,2.3335,223800.0],["1985-12-03",2.3335,2.4038,2.3335,2.3921,1355800.0],["1985-12-04",2.4038,2.4507,2.31,2.439,1095600.0],["1985-12-05",2.439,2.4742,2.4155,2.4507,735400.0],["1985-12-06",2.4624,2.4624,2.4155,2.439,441600.0],["1985-12-09",2.439,2.4742,2.4273,2.4507,545800.0],["1985-12-10",2.4742,2.4859,2.4624,2.4859,847000.0],["1985-12-11",2.4742,2.5211,2.4624,2.4976,693000.0],["1985-12-12",2.5093,2.5211,2.4859,2.5093,532800.0],["1985-12-13",2.5328,2.5914,2.5211,2.5562,462200.0],["1985-12-16",2.568,2.6383,2.568,2.6149,852200.0],["1985-12-17",2.6266,2.6618,2.6149,2.6383,839400.0],["1985-12-18",2.6383,2.6735,2.6266,2.6383,556200.0],["1985-12-19",2.6149,2.6149,2.568,2.5797,753400.0],["1985-12-20",2.568,2.6266,2.5445,2.6266,720600.0],["1985-12-23",2.6032,2.6032,2.5562,2.568,455600.0],["1985-12-24",2.5445,2.5562,2.5211,2.5562,338800.0],["1985-12-26",2.5562,2.6149,2.5445,2.568,750600.0],["1985-12-27",2.5718,2.5718,2.524,2.5718,1344000.0],["1985-12-30",2.5718,2.5718,2.5359,2.5479,216800.0],["1985-12-31",2.5479,2.5598,2.524,2.5479,492800.0],["1986-01-02",2.5598,2.5598,2.512,2.524,838200.0],["1986-01-03",2.524,2.5359,2.512,2.524,570000.0],["1986-01-06",2.524,2.524,2.4881,2.5,1061800.0],["1986-01-07",2.5,2.524,2.4761,2.512,2400000.0],["1986-01-08",2.512,2.5479,2.4283,2.4402,1776600.0],["1986-01-09",2.4402,2.4761,2.4283,2.4641,892600.0],["1986-01-10",2.4641,2.4761,2.4402,2.4522,1660600.0],["1986-01-13",2.4402,2.4522,2.4163,2.4402,1218000.0],["1986-01-14",2.4522,2.4641,2.4283,2.4402,593800.0],["1986-01-15",2.4402,2.4522,2.4283,2.4522,754600.0],["1986-01-16",2.4522,2.4522,2.4283,2.4522,708000.0],["1986-01-17",2.4522,2.512,2.4522,2.4761,906600.0],["1986-01-20",2.4641,2.4761,2.3684,2.4641,533200.0],["1986-01-21",2.4641,2.4761,2.4283,2.4522,837800.0],["1986-01-22",2.4641,2.4761,2.4402,2.4522,2000000.0],["1986-01-23",2.4522,2.4641,2.4402,2.4641,802400.0],["1986-01-24",2.4641,2.512,2.4283,2.512,792600.0],["1986-01-27",2.524,2.5479,2.4881,2.5359,1395200.0],["1986-01-28",2.5359,2.5838,2.5359,2.5838,960000.0],["1986-01-29",2.6077,2.6196,2.5838,2.5957,1539600.0],["1986-01-30",2.5957,2.6196,2.5479,2.5718,1734800.0],["1986-01-31",2.5957,2.6555,2.5838,2.6555,1321800.0],["1986-02-03",2.6436,2.6675,2.6196,2.6316,657800.0],["1986-02-04",2.6436,2.6675,2.5598,2.6436,1314400.0],["1986-02-05",2.6316,2.6555,2.6077,2.6196,1002200.0],["1986-02-06",2.6196,2.6436,2.6077,2.6316,812400.0],["1986-02-07",2.6077,2.6436,2.5957,2.6436,475400.0],["1986-02-10",2.6196,2.7153,2.6196,2.7153,711200.0],["1986-02-11",2.7153,2.7632,2.6914,2.6914,530400.0],["1986-02-12",2.7034,2.7034,2.6436,2.6795,584800.0],["1986-02-13",2.6914,2.6914,2.6436,2.6914,422000.0],["1986-02-14",2.6914,2.7153,2.6316,2.7034,568600.0],["1986-02-18",2.7273,2.811,2.7034,2.7751,954800.0],["1986-02-19",2.7871,2.811,2.7273,2.7393,565400.0],["1986-02-20",2.7153,2.7632,2.7034,2.7632,547200.0],["1986-02-21",2.7512,2.823,2.7512,2.823,788000.0],["1986-02-24",2.7991,2.8469,2.7752,2.7991,1056800.0],["1986-02-25",2.7991,2.811,2.7512,2.7632,268800.0],["1986-02-26",2.7512,2.7991,2.7512,2.7871,493800.0],["1986-02-27",2.7871,2.811,2.7752,2.7991,707600.0],["1986-02-28",2.7991,2.811,2.7632,2.7991,978400.0],["1986-03-03",2.7991,2.811,2.7632,2.7871,788800.0],["1986-03-04",2.7991,2.823,2.7871,2.823,738400.0],["1986-03-05",2.811,2.835,2.7751,2.7751,1192400.0],["1986-03-06",2.7991,2.811,2.7752,2.7871,657400.0],["1986-03-07",2.7991,2.8708,2.7871,2.8589,1043200.0],["1986-03-10",2.8469,2.8589,2.7512,2.835,859400.0],["1986-03-11",2.8589,2.8708,2.835,2.8589,1015200.0],["1986-03-12",2.8708,2.9546,2.8589,2.8948,920800.0],["1986-03-13",2.8828,2.8828,2.835,2.8708,796000.0],["1986-03-14",2.8589,2.9426,2.8589,2.9426,758600.0],["1986-03-17",2.9307,2.9307,2.8948,2.9067,797200.0],["1986-03-18",2.8948,2.9067,2.8828,2.8828,407200.0],["1986-03-19",2.8948,2.8948,2.8589,2.8589,619000.0],["1986-03-20",2.8589,2.8828,2.8589,2.8708,499800.0],["1986-03-21",2.8828,2.9067,2.8708,2.8708,1010400.0],["1986-03-24",2.8948,2.9307,2.8828,2.9307,546400.0],["1986-03-25",2.9307,2.9546,2.8948,2.9546,437600.0],["1986-03-26",2.9546,3.0144,2.9546,3.0024,918800.0],["1986-03-27",3.0263,3.0503,3.0263,3.0503,7512000.0],["1986-03-31",2.9546,3.0264,2.9546,2.9905,6884000.0],["1986-04-01",3.0144,3.0264,2.9426,2.9426,651200.0],["1986-04-02",2.9546,2.9665,2.9187,2.9307,453400.0],["1986-04-03",2.9426,2.9546,2.8469,2.8708,591600.0],["1986-04-04",2.8948,2.9067,2.7752,2.7991,1095400.0],["1986-04-07",2.7751,2.7871,2.7153,2.7751,751000.0],["1986-04-08",2.7991,2.8469,2.7752,2.8469,1246200.0],["1986-04-09",2.8589,2.9187,2.811,2.8708,708800.0],["1986-04-10",2.8708,2.9067,2.835,2.8948,437600.0],["1986-04-11",2.9307,2.9665,2.8948,2.9426,589200.0],["1986-04-14",2.9426,2.9665,2.9187,2.9546,213000.0],["1986-04-15",2.9546,2.9665,2.9307,2.9546,366400.0],["1986-04-16",2.9546,2.9785,2.9546,2.9546,461800.0],["1986-04-17",2.9785,2.9905,2.9426,2.9905,1035000.0],["1986-04-18",2.9665,2.9665,2.9426,2.9665,438800.0],["1986-04-21",2.9665,2.9785,2.9307,2.9785,496800.0],["1986-04-22",2.9665,2.9905,2.8828,2.9187,1031000.0],["1986-04-23",2.9187,2.9307,2.8708,2.8948,236000.0],["1986-04-24",2.9187,2.9187,2.8469,2.8708,539400.0],["1986-04-25",2.8589,2.8828,2.823,2.8708,432600.0],["1986-04-28",2.8708,2.8948,2.8589,2.8828,677000.0],["1986-04-29",2.8828,2.9067,2.823,2.8589,798600.0],["1986-04-30",2.8469,2.8589,2.7632,2.7751,406200.0],["1986-05-01",2.7752,2.823,2.7752,2.823,776000.0],["1986-05-02",2.823,2.8469,2.7991,2.823,838600.0],["1986-05-05",2.8469,2.8948,2.835,2.8948,419600.0],["1986-05-06",2.9187,2.9187,2.8589,2.8828,512000.0],["1986-05-07",2.8708,2.8708,2.823,2.8469,565200.0],["1986-05-08",2.8469,2.8708,2.835,2.8589,631600.0],["1986-05-09",2.8469,2.8708,2.823,2.8708,564000.0],["1986-05-12",2.8469,2.8948,2.823,2.835,1397800.0],["1986-05-13",2.8469,2.8469,2.7632,2.7751,927400.0],["1986-05-14",2.7991,2.823,2.7871,2.823,692200.0],["1986-05-15",2.8469,2.8469,2.7991,2.823,713400.0],["1986-05-16",2.823,2.835,2.7991,2.823,684200.0],["1986-05-19",2.811,2.835,2.7991,2.811,2104000.0],["1986-05-20",2.7991,2.8469,2.7273,2.7751,1375800.0],["1986-05-21",2.7871,2.7871,2.7512,2.7512,418800.0],["1986-05-22",2.7512,2.811,2.7512,2.811,485000.0],["1986-05-23",2.7871,2.835,2.7871,2.811,409400.0],["1986-05-27",2.823,2.8469,2.7991,2.8469,465800.0],["1986-05-28",2.8589,3.0024,2.835,2.8948,810000.0],["1986-05-29",2.8948,2.8948,2.8469,2.8828,684000.0],["1986-05-30",2.8589,2.8948,2.8589,2.8708,843000.0],["1986-06-02",2.8589,2.8708,2.811,2.8469,697800.0],["1986-06-03",2.823,2.8469,2.7871,2.8469,420600.0],["1986-06-04",2.8469,2.8589,2.7871,2.823,527200.0],["1986-06-05",2.835,2.8948,2.823,2.8948,382000.0],["1986-06-06",2.8948,2.9067,2.8708,2.8948,408000.0],["1986-06-09",2.9067,2.9067,2.7752,2.823,1016600.0],["1986-06-10",2.7991,2.823,2.7991,2.823,644200.0],["1986-06-11",2.823,2.8469,2.823,2.8469,686200.0],["1986-06-12",2.835,2.8948,2.823,2.8708,525600.0],["1986-06-13",2.8828,2.9307,2.8708,2.9187,1078400.0],["1986-06-16",2.9426,2.9546,2.9307,2.9546,630200.0],["1986-06-17",2.9665,2.9785,2.9426,2.9546,460400.0],["1986-06-18",2.9426,2.9785,2.9307,2.9785,415600.0],["1986-06-19",2.9665,2.9785,2.9426,2.9426,513200.0],["1986-06-20",2.9546,3.0144,2.9426,3.0144,1149400.0],["1986-06-23",2.9905,3.0144,2.9785,2.9905,1097600.0],["1986-06-24",3.0144,3.0503,2.9905,3.0264,810600.0],["1986-06-25",3.0263,3.0742,3.0263,3.0503,1930200.0],["1986-06-26",3.0503,3.0742,3.0503,3.0742,6758000.0],["1986-06-27",3.0688,3.081,3.0445,3.0688,1888600.0],["1986-06-30",3.0567,3.0932,3.0567,3.0567,6892000.0],["1986-07-01",3.0567,3.081,3.0323,3.0445,529400.0],["1986-07-02",3.0445,3.0688,3.0079,3.0323,684800.0],["1986-07-03",3.008,3.0688,2.9958,3.0567,462400.0],["1986-07-07",2.9958,3.0323,2.9836,3.0323,531800.0],["1986-07-08",3.0079,3.0323,2.9592,3.0201,1013000.0],["1986-07-09",3.0323,3.1054,3.008,3.0567,922800.0],["1986-07-10",3.0688,3.081,2.9836,3.0688,1510800.0],["1986-07-11",3.1054,3.1541,3.0932,3.1541,1610800.0],["1986-07-14",3.1297,3.215,3.1176,3.2028,2020000.0],["1986-07-15",3.2028,3.2759,3.1906,3.2393,1296600.0],["1986-07-16",3.1176,3.2393,3.0323,3.1663,3756000.0],["1986-07-17",3.1541,3.215,3.1419,3.1541,1170600.0],["1986-07-18",3.1297,3.215,3.1054,3.1784,1141000.0],["1986-07-21",3.1541,3.288,3.1541,3.2759,560200.0],["1986-07-22",3.2637,3.3124,3.1663,3.3124,786000.0],["1986-07-23",3.3124,3.3368,3.3002,3.3368,665000.0],["1986-07-24",3.3368,3.422,3.3368,3.3855,736800.0],["1986-07-25",3.4098,3.4951,3.4098,3.4829,2360000.0],["1986-07-28",3.4951,3.4951,3.3733,3.3855,822800.0],["1986-07-29",3.3733,3.3976,3.3489,3.3733,902800.0],["1986-07-30",3.3976,3.4098,3.3733,3.3976,603600.0],["1986-07-31",3.3855,3.422,3.3733,3.3976,721600.0],["1986-08-01",3.4098,3.422,3.3855,3.3855,644000.0],["1986-08-04",3.3855,3.422,3.3733,3.3976,680200.0],["1986-08-05",3.3976,3.3976,3.3733,3.3855,506400.0],["1986-08-06",3.3855,3.4098,3.3733,3.3855,1320800.0],["1986-08-07",3.3855,3.4464,3.3733,3.4342,1021400.0],["1986-08-08",3.4342,3.4707,3.422,3.4342,739200.0],["1986-08-11",3.4342,3.4707,3.422,3.4707,2456000.0],["1986-08-12",3.4829,3.4829,3.4464,3.4829,1008200.0],["1986-08-13",3.4829,3.5072,3.4464,3.4951,1218000.0],["1986-08-14",3.4951,3.4951,3.4585,3.4707,823000.0],["1986-08-15",3.4829,3.4951,3.3733,3.4829,290600.0],["1986-08-18",3.4829,3.5803,3.4585,3.5316,702000.0],["1986-08-19",3.556,3.6168,3.5316,3.5803,745600.0],["1986-08-20",3.6047,3.763,3.5925,3.7264,1322800.0],["1986-08-21",3.7264,3.7752,3.7143,3.7264,1389400.0],["1986-08-22",3.7264,3.7752,3.7143,3.7386,645800.0],["1986-08-25",3.7143,3.7264,3.6412,3.6656,1113400.0],["1986-08-26",3.6899,3.7021,3.5803,3.6899,456200.0],["1986-08-27",3.6656,3.7021,3.6534,3.6534,429600.0],["1986-08-28",3.6534,3.6899,3.629,3.6777,581200.0],["1986-08-29",3.7021,3.7264,3.6777,3.7143,881400.0],["1986-09-02",3.7143,3.7143,3.5316,3.5681,931800.0],["1986-09-03",3.5316,3.5925,3.5194,3.5925,612600.0],["1986-09-04",3.5803,3.6534,3.5681,3.6047,647800.0],["1986-09-05",3.6047,3.6047,3.5194,3.5438,962800.0],["1986-09-08",3.5194,3.5316,3.3246,3.3855,1020000.0],["1986-09-09",3.4098,3.4707,3.3976,3.4342,1505800.0],["1986-09-10",3.4951,3.5072,3.4585,3.4829,1202800.0],["1986-09-11",3.4585,3.4585,3.215,3.3002,1536800.0],["1986-09-12",3.3002,3.3124,3.0323,3.1784,1756400.0],["1986-09-15",3.2028,3.2272,3.1784,3.215,1183200.0],["1986-09-16",3.215,3.215,3.1663,3.1906,622400.0],["1986-09-17",3.2028,3.3002,3.1906,3.2637,1140600.0],["1986-09-18",3.2393,3.288,3.215,3.2637,657000.0],["1986-09-19",3.2393,3.3002,3.2393,3.3002,1957000.0],["1986-09-22",3.3124,3.3611,3.3124,3.3368,1312400.0],["1986-09-23",3.3368,3.3611,3.3002,3.3124,738600.0],["1986-09-24",3.3124,3.3611,3.3124,3.3489,1437800.0],["1986-09-25",3.3489,3.3489,3.2515,3.288,913000.0],["1986-09-26",3.2759,3.3124,3.215,3.288,3440000.0],["1986-09-29",3.2083,3.2454,3.1835,3.2083,2740000.0],["1986-09-30",3.1959,3.2454,3.1835,3.2207,1449200.0],["1986-10-01",3.2207,3.2702,3.2207,3.233,920800.0],["1986-10-02",3.2207,3.233,3.2083,3.2207,369600.0],["1986-10-03",3.2578,3.2702,3.2083,3.2083,537800.0],["1986-10-06",3.1835,3.2826,3.1587,3.2702,1390600.0],["1986-10-07",3.2702,3.295,3.2454,3.295,537200.0],["1986-10-08",3.2826,3.3074,3.2702,3.2702,390000.0],["1986-10-09",3.2578,3.2702,3.2207,3.233,560400.0],["1986-10-10",3.2083,3.233,3.1959,3.2207,267200.0],["1986-10-13",3.2454,3.2702,3.2207,3.2578,268600.0],["1986-10-14",3.2454,3.2578,3.2207,3.2578,283800.0],["1986-10-15",3.2454,3.295,3.233,3.295,413800.0],["1986-10-16",3.295,3.3321,3.2826,3.3074,467800.0],["1986-10-17",3.2826,3.3074,3.2578,3.3074,1723200.0],["1986-10-20",3.2826,3.295,3.233,3.2578,370000.0],["1986-10-21",3.2578,3.2578,3.1835,3.233,1255800.0],["1986-10-22",3.233,3.233,3.1835,3.2207,1547000.0],["1986-10-23",3.2207,3.295,3.2083,3.2826,793000.0],["1986-10-24",3.2578,3.3817,3.233,3.3693,2260000.0],["1986-10-27",3.3569,3.3817,3.3445,3.3693,1502600.0],["1986-10-28",3.3569,3.3569,3.3074,3.3321,1113400.0],["1986-10-29",3.3321,3.3817,3.3198,3.3817,772200.0],["1986-10-30",3.4189,3.456,3.4065,3.4436,1994600.0],["1986-10-31",3.456,3.4808,3.4436,3.4684,1104800.0],["1986-11-03",3.4684,3.4684,3.4436,3.4684,391800.0],["1986-11-04",3.4684,3.5179,3.456,3.5179,628000.0],["1986-11-05",3.4932,3.5303,3.4684,3.5179,732400.0],["1986-11-06",3.5179,3.5427,3.5179,3.5179,1025400.0],["1986-11-07",3.5179,3.5303,3.5056,3.5179,505200.0],["1986-11-10",3.5179,3.5179,3.456,3.4808,956800.0],["1986-11-11",3.4932,3.4932,3.4684,3.4808,359800.0],["1986-11-12",3.4808,3.4808,3.4436,3.4684,746200.0],["1986-11-13",3.4684,3.4684,3.3817,3.4065,446400.0],["1986-11-14",3.4312,3.4312,3.3941,3.3941,398000.0],["1986-11-17",3.3941,3.4312,3.3693,3.3817,545800.0],["1986-11-18",3.3817,3.3817,3.2702,3.2702,783400.0],["1986-11-19",3.295,3.3074,3.2702,3.3074,635000.0],["1986-11-20",3.3074,3.3817,3.295,3.3817,699200.0],["1986-11-21",3.3569,3.4808,3.3445,3.4312,873800.0],["1986-11-24",3.4189,3.4932,3.4065,3.4932,870200.0],["1986-11-25",3.4684,3.4932,3.456,3.4808,662000.0],["1986-11-26",3.4808,3.5056,3.456,3.4932,1180400.0],["1986-11-28",3.4808,3.5056,3.456,3.4932,302000.0],["1986-12-01",3.4808,3.5303,3.4189,3.4932,633800.0],["1986-12-02",3.5056,3.5675,3.4808,3.5551,942000.0],["1986-12-03",3.5303,3.5551,3.5179,3.5427,741400.0],["1986-12-04",3.5303,3.5675,3.5303,3.5303,460600.0],["1986-12-05",3.5551,3.5551,3.5179,3.5303,502200.0],["1986-12-08",3.5427,3.5551,3.5056,3.5303,585000.0],["1986-12-09",3.5427,3.5427,3.4932,3.5056,452400.0],["1986-12-10",3.4932,3.5179,3.4684,3.4932,580600.0],["1986-12-11",3.5179,3.5551,3.4932,3.5056,889200.0],["1986-12-12",3.5179,3.5179,3.4932,3.4932,1265000.0],["1986-12-15",3.4808,3.5427,3.4808,3.5427,1564000.0],["1986-12-16",3.5179,3.5303,3.4808,3.5056,836000.0],["1986-12-17",3.4932,3.5056,3.4312,3.4684,710600.0],["1986-12-18",3.456,3.456,3.4189,3.4436,1348800.0],["1986-12-19",3.4436,3.4684,3.4189,3.456,1256800.0],["1986-12-22",3.4436,3.456,3.4189,3.4436,1005800.0],["1986-12-23",3.4436,3.4684,3.4312,3.4436,1539800.0],["1986-12-24",3.4436,3.456,3.4436,3.456,300400.0],["1986-12-26",3.4684,3.5427,3.4312,3.4684,7940000.0],["1986-12-29",3.4251,3.4629,3.4125,3.4251,3340000.0],["1986-12-30",3.4251,3.4503,3.4125,3.4377,2000000.0],["1986-12-31",3.4251,3.4503,3.3873,3.4125,6334000.0],["1987-01-02",3.4251,3.5006,3.4251,3.5006,472000.0],["1987-01-05",3.488,3.5258,3.488,3.5258,3940000.0],["1987-01-06",3.5258,3.5384,3.488,3.5006,899000.0],["1987-01-07",3.5006,3.5258,3.488,3.5132,894000.0],["1987-01-08",3.5132,3.551,3.5006,3.5384,1398400.0],["1987-01-09",3.5384,3.5636,3.5132,3.551,657000.0],["1987-01-12",3.5384,3.5888,3.5258,3.5762,509400.0],["1987-01-13",3.551,3.5888,3.551,3.5762,540400.0],["1987-01-14",3.5636,3.6014,3.5636,3.6014,337800.0],["1987-01-15",3.6014,3.6014,3.5384,3.5636,537400.0],["1987-01-16",3.5636,3.6014,3.5132,3.5636,1193000.0],["1987-01-19",3.5384,3.5762,3.5132,3.551,475200.0],["1987-01-20",3.551,3.614,3.551,3.6014,866000.0],["1987-01-21",3.5888,3.6517,3.5888,3.614,568800.0],["1987-01-22",3.6014,3.7021,3.6014,3.6895,856000.0],["1987-01-23",3.7021,3.7273,3.5762,3.6266,1267400.0],["1987-01-26",3.5888,3.614,3.551,3.5888,993400.0],["1987-01-27",3.6014,3.6392,3.5888,3.6392,632800.0],["1987-01-28",3.6517,3.6769,3.6392,3.6769,876000.0],["1987-01-29",3.7021,3.7021,3.6392,3.6769,618400.0],["1987-01-30",3.6769,3.6769,3.6643,3.6769,374800.0],["1987-02-02",3.6769,3.7147,3.6643,3.7021,779200.0],["1987-02-03",3.7147,3.7273,3.7021,3.7273,942600.0],["1987-02-04",3.7147,3.7273,3.6769,3.6895,1513400.0],["1987-02-05",3.7021,3.7147,3.6643,3.6895,768200.0],["1987-02-06",3.6895,3.7021,3.6643,3.6769,643200.0],["1987-02-09",3.6643,3.6643,3.6266,3.6266,721000.0],["1987-02-10",3.6266,3.6266,3.5762,3.614,962200.0],["1987-02-11",3.614,3.6391,3.6014,3.6266,453200.0],["1987-02-12",3.6392,3.6517,3.5132,3.5132,928000.0],["1987-02-13",3.5132,3.5762,3.5132,3.5384,649600.0],["1987-02-17",3.5132,3.5762,3.5132,3.5762,872400.0],["1987-02-18",3.5762,3.5762,3.5258,3.5384,460200.0],["1987-02-19",3.5384,3.5636,3.5132,3.5384,1684200.0],["1987-02-20",3.5384,3.551,3.5258,3.5384,417000.0],["1987-02-23",3.5258,3.5384,3.4503,3.5132,636600.0],["1987-02-24",3.5006,3.5132,3.4755,3.5132,684600.0],["1987-02-25",3.488,3.5006,3.4503,3.4629,742000.0],["1987-02-26",3.4629,3.4629,3.4125,3.4377,705800.0],["1987-02-27",3.4377,3.4503,3.4251,3.4377,356600.0],["1987-03-02",3.4503,3.4503,3.4125,3.4251,539400.0],["1987-03-03",3.4125,3.4629,3.4125,3.4629,406600.0],["1987-03-04",3.4629,3.5006,3.4377,3.5006,682400.0],["1987-03-05",3.488,3.5006,3.4251,3.4629,1188800.0],["1987-03-06",3.4755,3.4755,3.4251,3.4503,484400.0],["1987-03-09",3.4251,3.4251,3.3747,3.4125,747400.0],["1987-03-10",3.3873,3.4125,3.3747,3.3999,600000.0],["1987-03-11",3.3873,3.3999,3.3495,3.3747,669200.0],["1987-03-12",3.3621,3.4125,3.3621,3.3999,421000.0],["1987-03-13",3.4125,3.4125,3.3747,3.3873,866600.0],["1987-03-16",3.3873,3.3873,3.3495,3.3621,579600.0],["1987-03-17",3.3495,3.4125,3.3243,3.3873,1031600.0],["1987-03-18",3.3873,3.3999,3.3243,3.3369,529000.0],["1987-03-19",3.3747,3.4125,3.3621,3.3999,1423200.0],["1987-03-20",3.3999,3.4755,3.3999,3.4629,1522600.0],["1987-03-23",3.4503,3.5006,3.4377,3.4754,951800.0],["1987-03-24",3.4629,3.5006,3.4503,3.488,1256400.0],["1987-03-25",3.5006,3.6014,3.4755,3.5132,397200.0],["1987-03-26",3.5132,3.5258,3.4629,3.4754,927200.0],["1987-03-27",3.4755,3.4755,3.4251,3.4251,1261200.0],["1987-03-30",3.2786,3.3938,3.253,3.2786,4550000.0],["1987-03-31",3.2914,3.3042,3.2658,3.2786,1461400.0],["1987-04-01",3.2145,3.2658,3.2017,3.2658,1554200.0],["1987-04-02",3.2914,3.2914,3.2017,3.2658,1156200.0],["1987-04-03",3.2658,3.2658,3.2145,3.2402,1262400.0],["1987-04-06",3.253,3.3298,3.2402,3.3298,2080000.0],["1987-04-07",3.2786,3.2914,3.1761,3.1761,877400.0],["1987-04-08",3.1889,3.253,3.1249,3.1377,1232200.0],["1987-04-09",3.1121,3.1249,2.9968,3.0609,1512400.0],["1987-04-10",3.0096,3.0737,3.0096,3.0224,1307200.0],["1987-04-13",3.0224,3.0865,2.984,3.0096,1021000.0],["1987-04-14",2.9456,2.9584,2.8816,2.9072,1969800.0],["1987-04-15",2.9456,3.0993,2.9328,3.0609,1321000.0],["1987-04-16",3.0737,3.1505,3.0737,3.1377,1678400.0],["1987-04-20",3.1633,3.1761,3.1121,3.1761,862600.0],["1987-04-21",3.1761,3.2017,3.0993,3.1889,946200.0],["1987-04-22",3.2017,3.2017,3.1249,3.1249,714800.0],["1987-04-23",3.1377,3.1889,3.1121,3.1633,764600.0],["1987-04-24",3.1377,3.1505,3.0609,3.0737,1122000.0],["1987-04-27",3.0609,3.1633,2.984,3.1121,1464200.0],["1987-04-28",3.1121,3.1889,3.0993,3.1121,1109200.0],["1987-04-29",3.1505,3.1633,3.1249,3.1505,940800.0],["1987-04-30",3.1505,3.253,3.1377,3.2145,903200.0],["1987-05-01",3.2017,3.2145,3.1505,3.1761,788600.0],["1987-05-04",3.1505,3.1889,3.1377,3.1761,1094200.0],["1987-05-05",3.2017,3.253,3.1377,3.2402,1445400.0],["1987-05-06",3.2402,3.2402,3.2017,3.2145,1193000.0],["1987-05-07",3.1889,3.2273,3.1505,3.1505,500000.0],["1987-05-08",3.1761,3.2017,3.0865,3.1505,583200.0],["1987-05-11",3.1761,3.2401,3.0609,3.0609,1464200.0],["1987-05-12",3.1121,3.1249,3.048,3.1249,2340000.0],["1987-05-13",3.1249,3.1377,3.048,3.1121,1107000.0],["1987-05-14",3.1121,3.1121,3.0609,3.0865,734800.0],["1987-05-15",3.048,3.0609,3.0352,3.0352,634000.0],["1987-05-18",3.048,3.0737,2.984,3.0609,643800.0],["1987-05-19",3.048,3.0737,2.9712,2.9712,714000.0],["1987-05-20",2.9968,3.0352,2.9456,2.9968,651800.0],["1987-05-21",2.984,3.0609,2.984,3.0096,416400.0],["1987-05-22",3.0352,3.0865,3.0352,3.0737,625200.0],["1987-05-26",3.1121,3.1505,3.0865,3.1377,724000.0],["1987-05-27",3.1249,3.1377,3.0993,3.1121,380000.0],["1987-05-28",3.1249,3.1377,3.0993,3.1121,406400.0],["1987-05-29",3.1377,3.1377,3.1121,3.1377,628200.0],["1987-06-01",3.1377,3.1761,3.1249,3.1377,408600.0],["1987-06-02",3.1249,3.1377,3.048,3.0865,503400.0],["1987-06-03",3.1121,3.1761,3.1121,3.1505,319000.0],["1987-06-04",3.1761,3.1889,3.1377,3.1761,585800.0],["1987-06-05",3.1633,3.2145,3.1377,3.1889,786400.0],["1987-06-08",3.1761,3.253,3.1505,3.2273,535600.0],["1987-06-09",3.2145,3.2402,3.1889,3.2017,691600.0],["1987-06-10",3.2145,3.2658,3.1889,3.2145,1601800.0],["1987-06-11",3.2017,3.2145,3.1633,3.2017,561000.0],["1987-06-12",3.2273,3.253,3.2273,3.253,970800.0],["1987-06-15",3.2658,3.2786,3.2145,3.2273,1976600.0],["1987-06-16",3.2273,3.2786,3.2145,3.253,1187200.0],["1987-06-17",3.2658,3.2786,3.2402,3.2402,791000.0],["1987-06-18",3.2401,3.2658,3.2273,3.2658,727800.0],["1987-06-19",3.2658,3.3042,3.253,3.3042,1021800.0],["1987-06-22",3.3298,3.3426,3.317,3.317,1123000.0],["1987-06-23",3.3426,3.3426,3.2914,3.317,1028400.0],["1987-06-24",3.3298,3.3426,3.3042,3.3042,665800.0],["1987-06-25",3.317,3.3298,3.317,3.3298,7000000.0],["1987-06-26",3.2745,3.3136,3.2614,3.2745,5604000.0],["1987-06-29",3.2484,3.2614,3.2093,3.2353,5440000.0],["1987-06-30",3.2484,3.2614,3.1832,3.2093,781600.0],["1987-07-01",3.2093,3.2223,3.1962,3.2093,700800.0],["1987-07-02",3.2353,3.2484,3.2093,3.2093,473800.0],["1987-07-06",3.2353,3.3267,3.1962,3.2353,1345600.0],["1987-07-07",3.2353,3.2745,3.2353,3.2614,2060000.0],["1987-07-08",3.2614,3.2745,3.2223,3.2223,877400.0],["1987-07-09",3.2484,3.2745,3.2223,3.2484,877000.0],["1987-07-10",3.2614,3.2875,3.2614,3.2745,295000.0],["1987-07-13",3.2745,3.2875,3.2353,3.2614,419000.0],["1987-07-14",3.2614,3.2745,3.2353,3.2484,1059200.0],["1987-07-15",3.2223,3.2484,3.2223,3.2484,1043400.0],["1987-07-16",3.2484,3.2484,3.1571,3.2223,543600.0],["1987-07-17",3.2223,3.2484,3.2093,3.2484,927800.0],["1987-07-20",3.2353,3.2353,3.1962,3.1962,486600.0],["1987-07-21",3.1962,3.2223,3.1571,3.1571,1024200.0],["1987-07-22",3.1571,3.1701,3.131,3.144,822600.0],["1987-07-23",3.1701,3.1832,3.1179,3.1571,2100000.0],["1987-07-24",3.144,3.1701,3.131,3.1701,498400.0],["1987-07-27",3.1701,3.2093,3.1571,3.1832,517600.0],["1987-07-28",3.2093,3.2223,3.1701,3.1962,543800.0],["1987-07-29",3.1962,3.2484,3.1962,3.2484,502400.0],["1987-07-30",3.2484,3.2614,3.2353,3.2484,593600.0],["1987-07-31",3.2353,3.2484,3.2223,3.2353,428000.0],["1987-08-03",3.2093,3.2353,3.1962,3.2223,748000.0],["1987-08-04",3.2353,3.2484,3.2223,3.2353,516800.0],["1987-08-05",3.2484,3.2745,3.2353,3.2614,596800.0],["1987-08-06",3.2745,3.2745,3.2484,3.2745,619800.0],["1987-08-07",3.2745,3.2875,3.2484,3.2875,389400.0],["1987-08-10",3.2614,3.3397,3.2614,3.3397,3440000.0],["1987-08-11",3.3397,3.3789,3.3136,3.3397,1324200.0],["1987-08-12",3.3528,3.3919,3.3136,3.3267,927000.0],["1987-08-13",3.3528,3.4441,3.3397,3.418,1616200.0],["1987-08-14",3.418,3.431,3.3919,3.431,2680000.0],["1987-08-17",3.418,3.4702,3.4049,3.431,987000.0],["1987-08-18",3.418,3.418,3.3528,3.3789,822600.0],["1987-08-19",3.3789,3.3919,3.3528,3.3919,416200.0],["1987-08-20",3.418,3.4832,3.4049,3.4832,993000.0],["1987-08-21",3.4571,3.4832,3.418,3.4441,783200.0],["1987-08-24",3.4441,3.4702,3.418,3.4571,649400.0],["1987-08-25",3.4571,3.4702,3.431,3.4441,859600.0],["1987-08-26",3.4441,3.4441,3.4049,3.418,521400.0],["1987-08-27",3.3919,3.418,3.3528,3.3528,1224400.0],["1987-08-28",3.3658,3.3658,3.3267,3.3267,597600.0],["1987-08-31",3.3528,3.3658,3.3267,3.3528,409000.0],["1987-09-01",3.3658,3.4049,3.2875,3.3919,840200.0],["1987-09-02",3.3397,3.3658,3.3006,3.3006,511800.0],["1987-09-03",3.3267,3.3528,3.2875,3.3136,464200.0],["1987-09-04",3.3267,3.3397,3.3006,3.3006,555000.0],["1987-09-08",3.3006,3.3136,3.2484,3.3006,638600.0],["1987-09-09",3.2745,3.3006,3.2484,3.2875,844400.0],["1987-09-10",3.3006,3.3397,3.2875,3.3006,1529200.0],["1987-09-11",3.3136,3.3528,3.3006,3.3397,647200.0],["1987-09-14",3.3528,3.3528,3.3136,3.3267,760200.0],["1987-09-15",3.3267,3.3397,3.3006,3.3006,1955000.0],["1987-09-16",3.3006,3.3267,3.2875,3.2875,1163200.0],["1987-09-17",3.3136,3.3267,3.2875,3.3267,729000.0],["1987-09-18",3.3267,3.3397,3.3006,3.3136,1322200.0],["1987-09-21",3.3267,3.3397,3.3136,3.3267,567800.0],["1987-09-22",3.3267,3.418,3.3006,3.4049,1467400.0],["1987-09-23",3.4049,3.418,3.3397,3.3919,1204400.0],["1987-09-24",3.3919,3.3919,3.3397,3.3528,2180000.0],["1987-09-25",3.3528,3.3658,3.3006,3.3528,1210200.0],["1987-09-28",3.3528,3.418,3.3528,3.3789,9700000.0],["1987-09-29",3.3491,3.3757,3.3358,3.3491,8920000.0],["1987-09-30",3.3358,3.3757,3.3225,3.3358,6280000.0],["1987-10-01",3.3491,3.4022,3.3358,3.3757,689600.0],["1987-10-02",3.3889,3.4155,3.3624,3.3889,836200.0],["1987-10-05",3.3757,3.4022,3.3624,3.3889,707400.0],["1987-10-06",3.389,3.4022,3.3358,3.3491,1182400.0],["1987-10-07",3.3757,3.4288,3.3491,3.4022,1183400.0],["1987-10-08",3.4022,3.4155,3.3757,3.4022,1313000.0],["1987-10-09",3.3757,3.4288,3.3757,3.4022,666000.0],["1987-10-12",3.3624,3.4022,3.3624,3.3757,353400.0],["1987-10-13",3.4022,3.5219,3.3757,3.5219,1218400.0],["1987-10-14",3.5086,3.575,3.482,3.5351,1791600.0],["1987-10-15",3.5086,3.5883,3.4953,3.5617,2380000.0],["1987-10-16",3.5484,3.575,3.4288,3.4554,1271800.0],["1987-10-19",3.4421,3.4554,2.9371,3.2295,2532200.0],["1987-10-20",3.2428,3.3092,3.0301,3.1763,1725200.0],["1987-10-21",3.163,3.4022,3.163,3.3225,987800.0],["1987-10-22",3.2561,3.3491,3.163,3.2693,1229600.0],["1987-10-23",3.2162,3.3757,3.1896,3.3358,559000.0],["1987-10-26",3.2561,3.3225,3.2295,3.2561,524400.0],["1987-10-27",3.3624,3.4022,3.2959,3.3491,1103000.0],["1987-10-28",3.3092,3.4288,3.2959,3.3491,974800.0],["1987-10-29",3.389,3.4022,3.3491,3.3757,1152800.0],["1987-10-30",3.3757,3.4554,3.3757,3.4155,1380600.0],["1987-11-02",3.4421,3.4554,3.4155,3.4421,698600.0],["1987-11-03",3.4421,3.4421,3.4022,3.4022,834600.0],["1987-11-04",3.4022,3.4554,3.4022,3.4155,447800.0],["1987-11-05",3.4288,3.5617,3.4155,3.5351,2140000.0],["1987-11-06",3.5351,3.575,3.5086,3.5351,1019200.0],["1987-11-09",3.5086,3.5218,3.4155,3.4288,1443000.0],["1987-11-10",3.4022,3.4953,3.3757,3.4421,1065400.0],["1987-11-11",3.482,3.4953,3.4288,3.4288,739800.0],["1987-11-12",3.482,3.482,3.4022,3.4022,1177200.0],["1987-11-13",3.3757,3.389,3.3491,3.3624,2120000.0],["1987-11-16",3.3624,3.3757,3.3491,3.3624,298400.0],["1987-11-17",3.3624,3.3624,3.2959,3.3491,529200.0],["1987-11-18",3.3358,3.3624,3.3225,3.3624,497000.0],["1987-11-19",3.3491,3.3491,3.2959,3.2959,651000.0],["1987-11-20",3.2693,3.3225,3.2693,3.3225,611200.0],["1987-11-23",3.3225,3.3491,3.2959,3.3358,475800.0],["1987-11-24",3.3358,3.3624,3.2959,3.3225,613800.0],["1987-11-25",3.3225,3.3358,3.2693,3.2826,432200.0],["1987-11-27",3.2959,3.3491,3.2826,3.3491,428800.0],["1987-11-30",3.3225,3.3358,3.2428,3.3358,1052400.0],["1987-12-01",3.3491,3.3491,3.2428,3.3491,653800.0],["1987-12-02",3.3358,3.3358,3.3092,3.3225,662400.0],["1987-12-03",3.3092,3.3225,3.2162,3.2162,451600.0],["1987-12-04",3.1896,3.2029,3.1497,3.2029,660600.0],["1987-12-07",3.2162,3.2428,3.2029,3.2295,358600.0],["1987-12-08",3.2162,3.2428,3.2162,3.2428,649600.0],["1987-12-09",3.2295,3.2826,3.2162,3.2826,479200.0],["1987-12-10",3.1896,3.2428,3.163,3.163,546000.0],["1987-12-11",3.1896,3.2162,3.1763,3.2162,688600.0],["1987-12-14",3.2295,3.2826,3.2162,3.2826,886200.0],["1987-12-15",3.2826,3.2959,3.2693,3.2826,674800.0],["1987-12-16",3.2959,3.3092,3.2693,3.2693,919400.0],["1987-12-17",3.2561,3.2693,3.2029,3.2162,756800.0],["1987-12-18",3.2295,3.2428,3.2029,3.2295,1189600.0],["1987-12-21",3.2295,3.2561,3.2029,3.2561,626000.0],["1987-12-22",3.2561,3.2561,3.2162,3.2561,15998200.0],["1987-12-23",3.2693,3.3225,3.2693,3.3225,1694200.0],["1987-12-24",3.3092,3.3225,3.2959,3.3092,25066600.0],["1987-12-28",3.2959,3.2959,3.2428,3.2826,27308400.0],["1987-12-29",3.2794,3.2929,3.2658,3.2794,3912600.0],["1987-12-30",3.2794,3.32,3.2794,3.3065,3170000.0],["1987-12-31",3.32,3.3336,3.2658,3.3065,683400.0],["1988-01-04",3.3607,3.3742,3.3471,3.3607,841000.0],["1988-01-05",3.3742,3.4013,3.3471,3.4013,1000000.0],["1988-01-06",3.4149,3.4149,3.3742,3.3878,657000.0],["1988-01-07",3.4013,3.4013,3.3471,3.3878,378600.0],["1988-01-08",3.3742,3.3878,3.2794,3.2929,446800.0],["1988-01-11",3.32,3.3336,3.2658,3.3065,395200.0],["1988-01-12",3.2794,3.2929,3.1574,3.2658,636400.0],["1988-01-13",3.2794,3.2929,3.2252,3.2523,299600.0],["1988-01-14",3.2658,3.2794,3.2387,3.2658,297800.0],["1988-01-15",3.3336,3.4013,3.3336,3.3607,751600.0],["1988-01-18",3.3607,3.4013,3.3471,3.3878,421800.0],["1988-01-19",3.3607,3.442,3.3471,3.4149,587000.0],["1988-01-20",3.3878,3.4149,3.3742,3.4013,466800.0],["1988-01-21",3.4013,3.4284,3.3878,3.4013,381400.0],["1988-01-22",3.4284,3.5233,3.4149,3.5233,868200.0],["1988-01-25",3.5097,3.5369,3.4826,3.5097,1288000.0],["1988-01-26",3.4962,3.5233,3.4962,3.5097,612800.0],["1988-01-27",3.5233,3.5504,3.5097,3.5233,932000.0],["1988-01-28",3.5368,3.564,3.5233,3.5504,1373400.0],["1988-01-29",3.564,3.6859,3.564,3.6859,2240000.0],["1988-02-01",3.6317,3.6588,3.5911,3.6182,592200.0],["1988-02-02",3.6182,3.6453,3.5911,3.6046,667200.0],["1988-02-03",3.5911,3.6046,3.5368,3.5504,1042600.0],["1988-02-04",3.5504,3.564,3.5369,3.564,458400.0],["1988-02-05",3.564,3.6182,3.564,3.6046,598800.0],["1988-02-08",3.564,3.6046,3.5504,3.5775,305400.0],["1988-02-09",3.6046,3.6182,3.564,3.6182,321800.0],["1988-02-10",3.5911,3.6588,3.5911,3.6588,598000.0],["1988-02-11",3.6588,3.6588,3.5911,3.6046,577400.0],["1988-02-12",3.6182,3.6317,3.5911,3.6182,1586400.0],["1988-02-16",3.5775,3.6182,3.564,3.6182,616400.0],["1988-02-17",3.6046,3.6182,3.5504,3.5911,424000.0],["1988-02-18",3.5775,3.5775,3.4962,3.5369,423000.0],["1988-02-19",3.5369,3.5911,3.5233,3.5911,844600.0],["1988-02-22",3.564,3.6046,3.5369,3.5911,516400.0],["1988-02-23",3.5911,3.6046,3.5504,3.5775,449000.0],["1988-02-24",3.5504,3.5775,3.5097,3.5775,477400.0],["1988-02-25",3.564,3.6317,3.5233,3.5369,510800.0],["1988-02-26",3.5504,3.564,3.4826,3.564,417600.0],["1988-02-29",3.5775,3.6046,3.564,3.6046,447400.0],["1988-03-01",3.6046,3.6046,3.5369,3.5775,443000.0],["1988-03-02",3.5911,3.6317,3.5911,3.6317,724200.0],["1988-03-03",3.6182,3.6317,3.5504,3.5775,646400.0],["1988-03-04",3.5504,3.564,3.4962,3.5097,1378800.0],["1988-03-07",3.4826,3.4962,3.4284,3.4284,977800.0],["1988-03-08",3.4691,3.4691,3.4149,3.4149,943400.0],["1988-03-09",3.3878,3.4013,3.3336,3.3471,1647200.0],["1988-03-10",3.3336,3.3607,3.32,3.3607,1139400.0],["1988-03-11",3.3878,3.3878,3.3336,3.3607,745000.0],["1988-03-14",3.3742,3.4284,3.3742,3.4284,866600.0],["1988-03-15",3.442,3.4555,3.4149,3.442,643800.0],["1988-03-16",3.442,3.442,3.4013,3.442,462200.0],["1988-03-17",3.442,3.4555,3.4149,3.442,473400.0],["1988-03-18",3.4555,3.4555,3.4149,3.442,1285000.0],["1988-03-21",3.442,3.442,3.4284,3.4284,604600.0],["1988-03-22",3.4284,3.442,3.4149,3.442,272400.0],["1988-03-23",3.4284,3.442,3.3878,3.3878,875400.0],["1988-03-24",3.3742,3.3878,3.3336,3.3607,939400.0],["1988-03-25",3.3607,3.3878,3.3471,3.3607,1204800.0],["1988-03-28",3.3607,3.3878,3.3471,3.3742,4839200.0],["1988-03-29",3.3709,3.3986,3.3709,3.3847,5247200.0],["1988-03-30",3.3986,3.3986,3.3709,3.3709,5153800.0],["1988-03-31",3.3571,3.4124,3.3433,3.3986,739800.0],["1988-04-04",3.3847,3.4124,3.3571,3.3571,287200.0],["1988-04-05",3.3433,3.3709,3.3433,3.3709,261800.0],["1988-04-06",3.3709,3.4538,3.3571,3.4538,668800.0],["1988-04-07",3.44,3.4676,3.44,3.4676,369400.0],["1988-04-08",3.4538,3.5091,3.4538,3.5091,404600.0],["1988-04-11",3.5091,3.5229,3.4953,3.5091,605600.0],["1988-04-12",3.4953,3.5229,3.4953,3.5229,416600.0],["1988-04-13",3.5367,3.5367,3.4814,3.4814,418200.0],["1988-04-14",3.4676,3.4953,3.3571,3.3571,958800.0],["1988-04-15",3.3709,3.4953,3.3571,3.3709,771400.0],["1988-04-18",3.3709,3.3847,3.3571,3.3847,427800.0],["1988-04-19",3.3847,3.3847,3.3433,3.3433,322800.0],["1988-04-20",3.3433,3.3571,3.3157,3.3157,518200.0],["1988-04-21",3.3295,3.3571,3.3295,3.3433,540000.0],["1988-04-22",3.3295,3.3847,3.3157,3.3571,705800.0],["1988-04-25",3.3709,3.4262,3.3571,3.4262,369200.0],["1988-04-26",3.3986,3.4538,3.3847,3.44,610200.0],["1988-04-27",3.4262,3.44,3.3986,3.4124,349400.0],["1988-04-28",3.4124,3.4262,3.3986,3.3986,302000.0],["1988-04-29",3.4124,3.4262,3.3709,3.4124,460200.0],["1988-05-02",3.4262,3.44,3.3986,3.44,532000.0],["1988-05-03",3.44,3.4814,3.4262,3.4814,415600.0],["1988-05-04",3.4814,3.4953,3.4676,3.4814,427400.0],["1988-05-05",3.4676,3.4814,3.4262,3.44,402400.0],["1988-05-06",3.4262,3.4538,3.4262,3.44,402400.0],["1988-05-09",3.44,3.44,3.4262,3.4262,508800.0],["1988-05-10",3.44,3.4676,3.4262,3.4538,579200.0],["1988-05-11",3.44,3.4538,3.3986,3.4124,653200.0],["1988-05-12",3.3986,3.4124,3.3847,3.4124,384000.0],["1988-05-13",3.4124,3.4124,3.3986,3.3986,1353200.0],["1988-05-16",3.4124,3.44,3.3986,3.44,372200.0],["1988-05-17",3.44,3.4538,3.3847,3.4124,533000.0],["1988-05-18",3.3847,3.3986,3.3709,3.3847,782400.0],["1988-05-19",3.3847,3.4124,3.3709,3.4124,515000.0],["1988-05-20",3.4262,3.44,3.3709,3.3986,494400.0],["1988-05-23",3.3986,3.4262,3.3847,3.4262,441000.0],["1988-05-24",3.4124,3.4676,3.4124,3.44,280800.0],["1988-05-25",3.4262,3.4538,3.4262,3.4538,660200.0],["1988-05-26",3.4538,3.5229,3.4538,3.4953,619000.0],["1988-05-27",3.4953,3.5505,3.4953,3.5505,730600.0],["1988-05-31",3.5782,3.7163,3.5782,3.6887,2180000.0],["1988-06-01",3.6887,3.7025,3.6472,3.7025,1745600.0],["1988-06-02",3.661,3.6887,3.661,3.6887,558600.0],["1988-06-03",3.7025,3.7301,3.7025,3.7301,521600.0],["1988-06-06",3.7025,3.7163,3.6749,3.7025,547800.0],["1988-06-07",3.6887,3.6887,3.6196,3.6334,381600.0],["1988-06-08",3.6196,3.7301,3.6196,3.7025,546000.0],["1988-06-09",3.661,3.7163,3.6472,3.6887,772200.0],["1988-06-10",3.7025,3.7025,3.6749,3.7025,465600.0],["1988-06-13",3.6887,3.7301,3.6887,3.7301,415200.0],["1988-06-14",3.7163,3.7577,3.7163,3.7577,763400.0],["1988-06-15",3.7577,3.7577,3.7163,3.7577,309000.0],["1988-06-16",3.7301,3.7439,3.6887,3.7163,301200.0],["1988-06-17",3.7439,3.7439,3.7163,3.7301,1293200.0],["1988-06-20",3.7163,3.7301,3.7025,3.7301,393600.0],["1988-06-21",3.7301,3.7577,3.7163,3.7577,1651200.0],["1988-06-22",3.7854,4.1169,3.7716,3.7992,1355400.0],["1988-06-23",3.7854,3.7992,3.7716,3.7992,489400.0],["1988-06-24",3.7854,3.813,3.7716,3.7854,732600.0],["1988-06-27",3.7854,3.7854,3.7439,3.7577,197825400.0],["1988-06-28",3.6887,3.6887,3.6472,3.661,15999000.0],["1988-06-29",3.661,3.6749,3.592,3.6058,5844400.0],["1988-06-30",3.592,3.6196,3.592,3.6196,557600.0],["1988-07-01",3.6334,3.6334,3.5643,3.592,467000.0],["1988-07-05",3.5781,3.6334,3.5643,3.6196,398200.0],["1988-07-06",3.6196,3.6334,3.5782,3.5782,650600.0],["1988-07-07",3.5782,3.592,3.5643,3.592,526800.0],["1988-07-08",3.5781,3.592,3.5367,3.5367,448000.0],["1988-07-11",3.5643,3.5643,3.5367,3.5367,412000.0],["1988-07-12",3.5505,3.5643,3.5229,3.5505,597000.0],["1988-07-13",3.5367,3.5643,3.5091,3.5643,379800.0],["1988-07-14",3.5505,3.592,3.5505,3.5782,336600.0],["1988-07-15",3.592,3.592,3.5367,3.5643,329200.0],["1988-07-18",3.5505,3.5505,3.5091,3.5091,545000.0],["1988-07-19",3.5367,3.5367,3.4953,3.5091,271000.0],["1988-07-20",3.5091,3.5229,3.4953,3.5229,500000.0],["1988-07-21",3.5229,3.5229,3.4814,3.5091,343800.0],["1988-07-22",3.4953,3.5091,3.4538,3.4538,333400.0],["1988-07-25",3.4538,3.4814,3.4538,3.4676,425800.0],["1988-07-26",3.4953,3.4953,3.4538,3.4676,960600.0],["1988-07-27",3.4814,3.4814,3.3986,3.3986,752000.0],["1988-07-28",3.4124,3.4538,3.3986,3.44,910000.0],["1988-07-29",3.4262,3.5091,3.4124,3.5091,2448800.0],["1988-08-01",3.5091,3.5229,3.4953,3.5091,603800.0],["1988-08-02",3.5091,3.5643,3.5091,3.5643,1768600.0],["1988-08-03",3.5782,3.592,3.4814,3.5782,826600.0],["1988-08-04",3.592,3.6196,3.5782,3.6058,1149400.0],["1988-08-05",3.592,3.6196,3.5781,3.6196,337600.0],["1988-08-08",3.592,3.6196,3.592,3.592,359800.0],["1988-08-09",3.6058,3.6058,3.5229,3.5367,600600.0],["1988-08-10",3.5229,3.5505,3.5091,3.5505,356400.0],["1988-08-11",3.5367,3.5505,3.5229,3.5505,595000.0],["1988-08-12",3.5367,3.5367,3.4953,3.5091,884400.0],["1988-08-15",3.4953,3.5091,3.4538,3.4676,309600.0],["1988-08-16",3.4538,3.5229,3.4538,3.5091,1828800.0],["1988-08-17",3.4953,3.5229,3.4814,3.5229,213600.0],["1988-08-18",3.5091,3.5367,3.4953,3.5091,354000.0],["1988-08-19",3.5091,3.5091,3.4814,3.4953,460800.0],["1988-08-22",3.5091,3.5091,3.4814,3.5091,249600.0],["1988-08-23",3.5091,3.5091,3.4953,3.5091,297200.0],["1988-08-24",3.4953,3.5367,3.4953,3.5367,608200.0],["1988-08-25",3.5091,3.5229,3.4814,3.5229,295000.0],["1988-08-26",3.5091,3.5229,3.4814,3.4953,335800.0],["1988-08-29",3.4953,3.5229,3.4814,3.5229,933800.0],["1988-08-30",3.5229,3.5367,3.5091,3.5367,208400.0],["1988-08-31",3.5367,3.5505,3.5091,3.5505,684200.0],["1988-09-01",3.5091,3.5367,3.4814,3.5367,400000.0],["1988-09-02",3.5367,3.6058,3.5367,3.5782,2150000.0],["1988-09-06",3.5781,3.6334,3.5781,3.6196,427000.0],["1988-09-07",3.6472,3.661,3.6058,3.6196,484400.0],["1988-09-08",3.6058,3.6196,3.592,3.6058,398600.0],["1988-09-09",3.592,3.6058,3.5782,3.592,430600.0],["1988-09-12",3.5643,3.592,3.5643,3.5782,552000.0],["1988-09-13",3.5781,3.5781,3.5367,3.5643,206800.0],["1988-09-14",3.5643,3.592,3.5643,3.592,586400.0],["1988-09-15",3.5782,3.6196,3.5643,3.592,580400.0],["1988-09-16",3.5781,3.6196,3.5781,3.6196,713600.0],["1988-09-19",3.6196,3.6334,3.6058,3.6196,326200.0],["1988-09-20",3.6196,3.6334,3.6058,3.6196,677000.0],["1988-09-21",3.6334,3.661,3.6196,3.6472,258000.0],["1988-09-22",3.6472,3.6749,3.6334,3.6334,551800.0],["1988-09-23",3.6196,3.6472,3.6196,3.6472,217400.0],["1988-09-26",3.6334,3.6749,3.6334,3.6749,1113600.0],["1988-09-27",3.6749,3.7163,3.661,3.6887,3475000.0],["1988-09-28",3.7025,3.7163,3.6887,3.7163,4325800.0],["1988-09-29",3.7157,3.7439,3.7017,3.7298,4020000.0],["1988-09-30",3.7298,3.7298,3.6735,3.6876,3521400.0],["1988-10-03",3.6735,3.6735,3.6454,3.6594,349200.0],["1988-10-04",3.6313,3.6876,3.6313,3.6876,604200.0],["1988-10-05",3.6876,3.7017,3.6735,3.7017,373400.0],["1988-10-06",3.7017,3.7017,3.6735,3.6876,150800.0],["1988-10-07",3.6876,3.7861,3.6876,3.7861,2070200.0],["1988-10-10",3.758,3.8002,3.758,3.7861,361400.0],["1988-10-11",3.772,3.7861,3.7439,3.772,421600.0],["1988-10-12",3.7439,3.7439,3.6313,3.7439,355800.0],["1988-10-13",3.7298,3.7439,3.7017,3.7157,276200.0],["1988-10-14",3.7298,3.7439,3.6876,3.7017,565000.0],["1988-10-17",3.7017,3.7298,3.6876,3.7157,644400.0],["1988-10-18",3.7017,3.758,3.7017,3.758,472200.0],["1988-10-19",3.758,3.758,3.6735,3.7017,338000.0],["1988-10-20",3.7157,3.772,3.6876,3.772,404800.0],["1988-10-21",3.772,3.8002,3.7439,3.7861,675400.0],["1988-10-24",3.8002,3.8002,3.758,3.758,472800.0],["1988-10-25",3.758,3.772,3.758,3.758,329600.0],["1988-10-26",3.772,3.7861,3.758,3.7861,233600.0],["1988-10-27",3.7861,3.7861,3.7298,3.772,587000.0],["1988-10-28",3.7861,3.8143,3.7861,3.8143,308800.0],["1988-10-31",3.8143,3.8283,3.8002,3.8283,320800.0],["1988-11-01",3.8283,3.8424,3.8283,3.8424,532200.0],["1988-11-02",3.8424,3.8565,3.8283,3.8565,541800.0],["1988-11-03",3.8565,3.8846,3.8424,3.8565,465000.0],["1988-11-04",3.8283,3.8424,3.7439,3.758,605800.0],["1988-11-07",3.758,3.772,3.7298,3.7298,382600.0],["1988-11-08",3.7439,3.772,3.7439,3.772,431200.0],["1988-11-09",3.758,3.758,3.7157,3.7298,427000.0],["1988-11-10",3.7157,3.758,3.7157,3.7439,364400.0],["1988-11-11",3.7439,3.7439,3.6735,3.6876,439600.0],["1988-11-14",3.6876,3.7157,3.6735,3.6735,1497200.0],["1988-11-15",3.6735,3.6876,3.6594,3.6876,1224400.0],["1988-11-16",3.6876,3.7017,3.6454,3.6735,424400.0],["1988-11-17",3.6876,3.7017,3.6735,3.7017,292000.0],["1988-11-18",3.7017,3.7017,3.6454,3.6454,315000.0],["1988-11-21",3.6454,3.6594,3.6031,3.6594,535400.0],["1988-11-22",3.6735,3.6735,3.6313,3.6735,265800.0],["1988-11-23",3.6735,3.6735,3.6735,3.6735,0.0],["1988-11-25",3.6594,3.6594,3.6172,3.6313,1421000.0],["1988-11-28",3.6454,3.6594,3.6172,3.6313,721200.0],["1988-11-29",3.6454,3.7017,3.6313,3.7017,503200.0],["1988-11-30",3.7017,3.7298,3.6876,3.7157,571000.0],["1988-12-01",3.6876,3.7017,3.6735,3.6735,869800.0],["1988-12-02",3.6454,3.6594,3.5891,3.6172,890400.0],["1988-12-05",3.5891,3.6031,3.575,3.5891,837200.0],["1988-12-06",3.575,3.6172,3.575,3.6172,875400.0],["1988-12-07",3.6031,3.6454,3.6031,3.6454,557800.0],["1988-12-08",3.6172,3.6454,3.6031,3.6313,1265200.0],["1988-12-09",3.6313,3.6313,3.6031,3.6172,540800.0],["1988-12-12",3.6172,3.6313,3.6031,3.6172,437000.0],["1988-12-13",3.6172,3.6454,3.6031,3.6172,1153800.0],["1988-12-14",3.6313,3.6454,3.6172,3.6454,1584200.0],["1988-12-15",3.6313,3.6454,3.6172,3.6313,346400.0],["1988-12-16",3.6454,3.6454,3.6313,3.6454,883000.0],["1988-12-19",3.6454,3.7017,3.6313,3.6876,558000.0],["1988-12-20",3.6876,3.7157,3.6876,3.7017,452000.0],["1988-12-21",3.7017,3.7157,3.6876,3.6876,805000.0],["1988-12-22",3.6876,3.7017,3.6876,3.6876,287600.0],["1988-12-23",3.6876,3.7017,3.6594,3.6735,839000.0],["1988-12-27",3.6735,3.6735,3.6172,3.6172,708200.0],["1988-12-28",3.6313,3.7017,3.6172,3.6876,6068200.0],["1988-12-29",3.687,3.7157,3.687,3.7157,3117800.0],["1988-12-30",3.7014,3.7301,3.7014,3.7157,3207800.0],["1989-01-03",3.7301,3.7301,3.6296,3.6727,469600.0],["1989-01-04",3.687,3.7157,3.6727,3.7157,370400.0],["1989-01-05",3.7014,3.7444,3.7014,3.7444,258000.0],["1989-01-06",3.7444,3.7731,3.7301,3.7444,332400.0],["1989-01-09",3.7587,3.7731,3.7444,3.7587,619000.0],["1989-01-10",3.7587,3.7731,3.7444,3.7587,456400.0],["1989-01-11",3.7587,3.7731,3.7444,3.7587,147400.0],["1989-01-12",3.7587,3.7587,3.7157,3.7157,1428600.0],["1989-01-13",3.7157,3.7301,3.6727,3.687,296400.0],["1989-01-16",3.687,3.687,3.6727,3.687,624800.0],["1989-01-17",3.6727,3.687,3.6727,3.6727,610000.0],["1989-01-18",3.687,3.7444,3.6727,3.7444,1467600.0],["1989-01-19",3.7444,3.7444,3.6727,3.7444,839600.0],["1989-01-20",3.7157,3.7444,3.7014,3.7157,354800.0],["1989-01-23",3.7301,3.7444,3.7157,3.7301,224200.0],["1989-01-24",3.7157,3.7731,3.7014,3.7731,635200.0],["1989-01-25",3.7731,3.8161,3.7587,3.8161,524600.0],["1989-01-26",3.8161,3.8448,3.8018,3.8305,623000.0],["1989-01-27",3.8448,3.8592,3.8305,3.8305,487600.0],["1989-01-30",3.8161,3.8592,3.8161,3.8448,353200.0],["1989-01-31",3.8305,3.8448,3.8018,3.8161,889400.0],["1989-02-01",3.8161,3.8305,3.7731,3.7874,373400.0],["1989-02-02",3.8018,3.8161,3.7731,3.7874,418800.0],["1989-02-03",3.8018,3.8018,3.7587,3.7731,943000.0],["1989-02-06",3.7587,3.7731,3.7444,3.7587,450400.0],["1989-02-07",3.7587,3.8161,3.7587,3.8161,946800.0],["1989-02-08",3.8305,3.8305,3.7731,3.7874,314000.0],["1989-02-09",3.7587,3.7731,3.7444,3.7444,427400.0],["1989-02-10",3.7301,3.7444,3.644,3.6727,345400.0],["1989-02-13",3.687,3.7301,3.6727,3.7014,1630000.0],["1989-02-14",3.7014,3.7301,3.687,3.687,291600.0],["1989-02-15",3.7014,3.7157,3.687,3.7014,385600.0],["1989-02-16",3.7157,3.7444,3.7014,3.7301,473800.0],["1989-02-17",3.7301,3.7444,3.7157,3.7157,393600.0],["1989-02-21",3.7014,3.7157,3.6727,3.687,476200.0],["1989-02-22",3.687,3.7014,3.644,3.6583,359600.0],["1989-02-23",3.6583,3.7014,3.6583,3.7014,223600.0],["1989-02-24",3.687,3.7014,3.644,3.644,517000.0],["1989-02-27",3.6583,3.6727,3.644,3.6727,243400.0],["1989-02-28",3.6583,3.687,3.644,3.687,219000.0],["1989-03-01",3.7014,3.7014,3.6296,3.6296,550000.0],["1989-03-02",3.6583,3.6583,3.6296,3.6583,400000.0],["1989-03-03",3.6296,3.6583,3.6153,3.6153,461000.0],["1989-03-06",3.6153,3.6727,3.6153,3.6727,431000.0],["1989-03-07",3.6583,3.7014,3.6583,3.687,243000.0],["1989-03-08",3.7014,3.7301,3.687,3.7014,440800.0],["1989-03-09",3.7157,3.7157,3.6727,3.687,435400.0],["1989-03-10",3.6727,3.687,3.6583,3.6727,273000.0],["1989-03-13",3.6583,3.7014,3.6583,3.6583,317400.0],["1989-03-14",3.687,3.687,3.6583,3.6727,236800.0],["1989-03-15",3.6727,3.687,3.644,3.6727,408200.0],["1989-03-16",3.6727,3.687,3.6583,3.6727,752600.0],["1989-03-17",3.6153,3.644,3.6009,3.644,736000.0],["1989-03-20",3.6296,3.6296,3.6009,3.6153,275000.0],["1989-03-21",3.644,3.644,3.6153,3.6296,341000.0],["1989-03-22",3.6296,3.644,3.6153,3.6296,629000.0],["1989-03-23",3.6296,3.6583,3.6296,3.6583,1420000.0],["1989-03-27",3.6583,3.6727,3.644,3.6583,420000.0],["1989-03-28",3.6583,3.6727,3.644,3.6727,493800.0],["1989-03-29",3.6583,3.7014,3.6583,3.6727,829400.0],["1989-03-30",3.6575,3.6721,3.6282,3.6282,5057400.0],["1989-03-31",3.6428,3.7306,3.6282,3.7306,5025000.0],["1989-04-03",3.716,3.7306,3.6867,3.716,712400.0],["1989-04-04",3.716,3.716,3.7013,3.716,409000.0],["1989-04-05",3.7013,3.716,3.6867,3.7013,529200.0],["1989-04-06",3.6867,3.6867,3.6721,3.6867,494400.0],["1989-04-07",3.6721,3.7013,3.6575,3.7013,412600.0],["1989-04-10",3.716,3.716,3.7013,3.7013,405400.0],["1989-04-11",3.7013,3.716,3.7013,3.7013,219000.0],["1989-04-12",3.7013,3.7306,3.6867,3.7013,483000.0],["1989-04-13",3.6867,3.7013,3.6575,3.6575,404800.0],["1989-04-14",3.716,3.716,3.6867,3.7013,442000.0],["1989-04-17",3.7013,3.7306,3.7013,3.716,789600.0],["1989-04-18",3.7306,3.7599,3.7306,3.7452,595800.0],["1989-04-19",3.7599,3.7745,3.7306,3.7745,1662600.0],["1989-04-20",3.7599,3.7745,3.7452,3.7599,630600.0],["1989-04-21",3.7745,3.7891,3.7745,3.7891,516400.0],["1989-04-24",3.8038,3.833,3.7891,3.8038,460000.0],["1989-04-25",3.8038,3.8184,3.7891,3.7891,565000.0],["1989-04-26",3.8038,3.833,3.7891,3.8184,749400.0],["1989-04-27",3.8184,3.8184,3.8038,3.8038,420600.0],["1989-04-28",3.8184,3.8476,3.8038,3.8476,593200.0],["1989-05-01",3.8476,3.8623,3.833,3.8623,543000.0],["1989-05-02",3.8915,3.9062,3.8476,3.8476,711000.0],["1989-05-03",3.8623,3.9208,3.8476,3.8915,843200.0],["1989-05-04",3.8915,3.9062,3.8769,3.9062,533400.0],["1989-05-05",3.9062,3.9354,3.8915,3.9062,487200.0],["1989-05-08",3.8915,3.9062,3.8623,3.8769,261800.0],["1989-05-09",3.8769,3.8915,3.8476,3.8623,739200.0],["1989-05-10",3.8623,3.8623,3.8476,3.8623,209800.0],["1989-05-11",3.8623,3.8769,3.8476,3.8623,639400.0],["1989-05-12",3.9208,3.95,3.9062,3.9354,991600.0],["1989-05-15",3.9354,3.9647,3.9354,3.9647,583800.0],["1989-05-16",3.95,3.9793,3.95,3.95,299200.0],["1989-05-17",3.95,3.9647,3.95,3.9647,417600.0],["1989-05-18",3.95,3.9647,3.95,3.95,214000.0],["1989-05-19",3.9647,4.0086,3.9647,3.9793,906600.0],["1989-05-22",4.0232,4.0525,4.0232,4.0525,291400.0],["1989-05-23",4.0378,4.0671,4.0232,4.0378,541000.0],["1989-05-24",4.0086,4.0378,4.0086,4.0378,363400.0],["1989-05-25",4.0232,4.0378,4.0232,4.0378,209800.0],["1989-05-26",4.0525,4.0963,4.0378,4.0817,395800.0],["1989-05-30",4.0817,4.111,4.0378,4.0378,401200.0],["1989-05-31",4.0378,4.0525,4.0232,4.0378,606200.0],["1989-06-01",4.0378,4.0525,4.0232,4.0232,293800.0],["1989-06-02",4.0525,4.0817,4.0525,4.0817,462800.0],["1989-06-05",4.0963,4.1402,4.0817,4.0963,823400.0],["1989-06-06",4.0963,4.1402,4.0963,4.1402,478800.0],["1989-06-07",4.1402,4.1988,4.1402,4.1841,596400.0],["1989-06-08",4.1841,4.228,4.1695,4.1988,706000.0],["1989-06-09",4.1988,4.228,4.1841,4.2134,705600.0],["1989-06-12",4.2134,4.228,4.1988,4.2134,333400.0],["1989-06-13",4.1841,4.2134,4.1841,4.1988,678200.0],["1989-06-14",4.228,4.228,4.2134,4.2134,402800.0],["1989-06-15",4.2134,4.228,4.1695,4.1988,258200.0],["1989-06-16",4.1841,4.2134,4.1695,4.1988,629800.0],["1989-06-19",4.2134,4.2134,4.1695,4.1695,322400.0],["1989-06-20",4.1695,4.2134,4.1549,4.2134,480800.0],["1989-06-21",4.1988,4.1988,4.1549,4.1841,252800.0],["1989-06-22",4.1695,4.1841,4.1549,4.1695,322600.0],["1989-06-23",4.1841,4.2134,4.1841,4.2134,741800.0],["1989-06-26",4.1988,4.2426,4.1988,4.228,1207400.0],["1989-06-27",4.2134,4.2426,4.2134,4.228,2074000.0],["1989-06-28",4.2149,4.2149,4.1404,4.1553,3219800.0],["1989-06-29",4.1553,4.1851,4.1553,4.1702,3058800.0],["1989-06-30",4.1702,4.1702,4.0958,4.1404,719000.0],["1989-07-03",4.1404,4.1553,4.1255,4.1404,339000.0],["1989-07-05",4.1404,4.1404,4.1107,4.1404,468800.0],["1989-07-06",4.1404,4.1553,4.1255,4.1553,336800.0],["1989-07-07",4.1553,4.2149,4.1255,4.2,771000.0],["1989-07-10",4.2,4.2894,4.1851,4.2596,748800.0],["1989-07-11",4.2894,4.3341,4.2894,4.3043,493200.0],["1989-07-12",4.3043,4.3341,4.3043,4.3341,557400.0],["1989-07-13",4.3192,4.3341,4.3043,4.3341,572800.0],["1989-07-14",4.3341,4.3787,4.3043,4.3787,846600.0],["1989-07-17",4.349,4.3787,4.349,4.3638,351800.0],["1989-07-18",4.3638,4.3787,4.3192,4.3341,800400.0],["1989-07-19",4.3341,4.3787,4.3341,4.3787,870000.0],["1989-07-20",4.3638,4.3787,4.3043,4.3043,593000.0],["1989-07-21",4.2894,4.349,4.2894,4.349,451600.0],["1989-07-24",4.3341,4.3638,4.3341,4.3638,549400.0],["1989-07-25",4.349,4.4085,4.349,4.3787,932000.0],["1989-07-26",4.3936,4.4085,4.3787,4.4085,535600.0],["1989-07-27",4.4085,4.483,4.4085,4.483,812000.0],["1989-07-28",4.4979,4.4979,4.4681,4.4979,883000.0],["1989-07-31",4.4979,4.4979,4.4681,4.4979,527600.0],["1989-08-01",4.483,4.5128,4.483,4.5128,654800.0],["1989-08-02",4.5128,4.5128,4.483,4.483,590600.0],["1989-08-03",4.483,4.4979,4.4681,4.4979,298600.0],["1989-08-04",4.483,4.4979,4.4681,4.4681,1051000.0],["1989-08-07",4.483,4.4979,4.4681,4.483,559600.0],["1989-08-08",4.483,4.4979,4.4681,4.483,471200.0],["1989-08-09",4.4681,4.483,4.4085,4.4085,609800.0],["1989-08-10",4.4234,4.4234,4.3341,4.4085,516600.0],["1989-08-11",4.4234,4.4234,4.349,4.349,433800.0],["1989-08-14",4.3936,4.3936,4.3192,4.3341,719400.0],["1989-08-15",4.3192,4.3341,4.2745,4.2894,574200.0],["1989-08-16",4.2894,4.3043,4.2745,4.2894,628000.0],["1989-08-17",4.2894,4.3043,4.2745,4.2745,357000.0],["1989-08-18",4.2745,4.2894,4.2745,4.2894,179200.0],["1989-08-21",4.2894,4.2894,4.2596,4.2596,373800.0],["1989-08-22",4.2596,4.2596,4.2149,4.2596,406400.0],["1989-08-23",4.2447,4.3192,4.2447,4.3192,281000.0],["1989-08-24",4.3043,4.349,4.2894,4.349,558800.0],["1989-08-25",4.3192,4.349,4.3192,4.3341,208400.0],["1989-08-28",4.3192,4.349,4.3043,4.349,277800.0],["1989-08-29",4.3638,4.3638,4.2894,4.3043,428000.0],["1989-08-30",4.3043,4.349,4.3043,4.3192,367000.0],["1989-08-31",4.3043,4.3192,4.2596,4.2745,407200.0],["1989-09-01",4.2745,4.349,4.2596,4.349,228600.0],["1989-09-05",4.349,4.349,4.3043,4.3192,363400.0],["1989-09-06",4.3043,4.3192,4.2596,4.2745,290600.0],["1989-09-07",4.2894,4.2894,4.2596,4.2745,257400.0],["1989-09-08",4.2745,4.2894,4.2596,4.2745,517200.0],["1989-09-11",4.2596,4.2745,4.2596,4.2596,292000.0],["1989-09-12",4.2894,4.2894,4.2745,4.2894,176200.0],["1989-09-13",4.2894,4.3043,4.2447,4.2447,364600.0],["1989-09-14",4.2447,4.2745,4.2447,4.2596,415600.0],["1989-09-15",4.2745,4.3341,4.2745,4.3341,753000.0],["1989-09-18",4.3192,4.3638,4.2894,4.3341,599200.0],["1989-09-19",4.3341,4.3638,4.3341,4.349,252800.0],["1989-09-20",4.349,4.3638,4.349,4.3638,306600.0],["1989-09-21",4.3638,4.3787,4.349,4.349,217600.0],["1989-09-22",4.349,4.3787,4.349,4.3638,195400.0],["1989-09-25",4.349,4.3638,4.3341,4.3341,397200.0],["1989-09-26",4.3341,4.3936,4.3341,4.3787,1572600.0],["1989-09-27",4.3787,4.3787,4.349,4.3638,931200.0],["1989-09-28",4.3638,4.3787,4.3341,4.349,3680200.0],["1989-09-29",4.3205,4.3356,4.3205,4.3356,4421000.0],["1989-10-02",4.3205,4.3205,4.2901,4.3053,345600.0],["1989-10-03",4.3205,4.3508,4.3053,4.3508,521200.0],["1989-10-04",4.3508,4.3508,4.3053,4.3205,648000.0],["1989-10-05",4.3205,4.3205,4.2901,4.3053,454400.0],["1989-10-06",4.3053,4.3205,4.2901,4.3053,159200.0],["1989-10-09",4.3053,4.3205,4.2901,4.3205,188600.0],["1989-10-10",4.3205,4.3205,4.2901,4.3053,685400.0],["1989-10-11",4.3053,4.3053,4.2901,4.2901,199600.0],["1989-10-12",4.2901,4.3053,4.2598,4.275,732800.0],["1989-10-13",4.2598,4.2901,4.1385,4.1385,933400.0],["1989-10-16",4.1385,4.2447,4.1385,4.2447,868400.0],["1989-10-17",4.2447,4.2901,4.1992,4.275,443400.0],["1989-10-18",4.2447,4.275,4.2295,4.2295,264600.0],["1989-10-19",4.2295,4.2901,4.2295,4.2901,328000.0],["1989-10-20",4.2598,4.3205,4.2598,4.2598,303200.0],["1989-10-23",4.275,4.2901,4.2143,4.2447,559000.0],["1989-10-24",4.2447,4.275,4.2143,4.2598,795000.0],["1989-10-25",4.275,4.3053,4.2598,4.2901,317200.0],["1989-10-26",4.2901,4.3205,4.2901,4.3205,696800.0],["1989-10-27",4.3053,4.3508,4.3053,4.3508,727800.0],["1989-10-30",4.3508,4.3963,4.3508,4.3963,573600.0],["1989-10-31",4.3963,4.4721,4.3963,4.4721,786200.0],["1989-11-01",4.4872,4.5024,4.4872,4.5024,677600.0],["1989-11-02",4.5024,4.5175,4.4872,4.5175,266000.0],["1989-11-03",4.4872,4.5782,4.4872,4.5782,1809200.0],["1989-11-06",4.563,4.5782,4.5327,4.5327,519200.0],["1989-11-07",4.5478,4.5933,4.5327,4.5933,871000.0],["1989-11-08",4.6085,4.6388,4.5933,4.6236,712000.0],["1989-11-09",4.6236,4.6236,4.5933,4.5933,310800.0],["1989-11-10",4.5933,4.6085,4.563,4.5782,353800.0],["1989-11-13",4.6085,4.654,4.5933,4.6236,397200.0],["1989-11-14",4.6085,4.6236,4.5933,4.5933,343800.0],["1989-11-15",4.6236,4.6843,4.5933,4.6843,301800.0],["1989-11-16",4.6691,4.6691,4.6388,4.6691,355200.0],["1989-11-17",4.6691,4.6691,4.6236,4.6236,584000.0],["1989-11-20",4.5933,4.6085,4.5175,4.5327,307400.0],["1989-11-21",4.563,4.5933,4.5478,4.5933,344400.0],["1989-11-22",4.6085,4.6085,4.563,4.5933,202400.0],["1989-11-24",4.5782,4.5933,4.5782,4.5933,101000.0],["1989-11-27",4.5782,4.6236,4.5782,4.6085,159400.0],["1989-11-28",4.6085,4.6236,4.5933,4.6085,288600.0],["1989-11-29",4.5933,4.6085,4.5782,4.6085,148800.0],["1989-11-30",4.6236,4.654,4.6085,4.6388,237800.0],["1989-12-01",4.6388,4.7601,4.6388,4.7601,552400.0],["1989-12-04",4.7298,4.7449,4.7146,4.7449,258000.0],["1989-12-05",4.7298,4.7449,4.7146,4.7146,373800.0],["1989-12-06",4.7298,4.7298,4.6994,4.6994,416000.0],["1989-12-07",4.7146,4.7298,4.6691,4.6994,290000.0],["1989-12-08",4.7146,4.7601,4.7146,4.7298,545200.0],["1989-12-11",4.7298,4.7449,4.6994,4.7449,383200.0],["1989-12-12",4.7601,4.8207,4.7449,4.8056,234600.0],["1989-12-13",4.8056,4.8662,4.7752,4.8359,264600.0],["1989-12-14",4.8056,4.851,4.7752,4.851,559200.0],["1989-12-15",4.8662,4.9268,4.8359,4.9268,840800.0],["1989-12-18",4.8965,4.9268,4.851,4.8662,258800.0],["1989-12-19",4.8814,4.9117,4.8662,4.9117,379600.0],["1989-12-20",4.8965,4.9117,4.8814,4.8814,282200.0],["1989-12-21",4.8965,4.8965,4.8662,4.8965,400200.0],["1989-12-22",4.8814,4.942,4.8662,4.942,364000.0],["1989-12-26",4.942,4.9572,4.9117,4.9268,338000.0],["1989-12-27",4.942,4.9723,4.9268,4.9268,4118800.0],["1989-12-28",4.942,4.9572,4.8965,4.9117,4151200.0],["1989-12-29",4.8673,4.9135,4.8519,4.8519,1706600.0],["1990-01-02",4.8519,4.9597,4.8211,4.9597,931400.0],["1990-01-03",4.9443,4.9597,4.8827,4.9135,543200.0],["1990-01-04",4.9135,4.9135,4.8057,4.8365,280000.0],["1990-01-05",4.7749,4.7903,4.6979,4.7287,862200.0],["1990-01-08",4.7133,4.7749,4.6825,4.7595,393600.0],["1990-01-09",4.7595,4.7595,4.6671,4.6671,460800.0],["1990-01-10",4.6671,4.7133,4.6209,4.6825,592800.0],["1990-01-11",4.6979,4.7441,4.6979,4.7287,414400.0],["1990-01-12",4.7133,4.7133,4.5901,4.6055,866200.0],["1990-01-15",4.6055,4.6363,4.5901,4.6209,392800.0],["1990-01-16",4.6055,4.6517,4.5747,4.6517,624800.0],["1990-01-17",4.6517,4.6825,4.5901,4.6209,317800.0],["1990-01-18",4.6055,4.6363,4.5747,4.6363,412400.0],["1990-01-19",4.6209,4.6363,4.6055,4.6055,511400.0],["1990-01-22",4.6055,4.6209,4.5285,4.5285,456600.0],["1990-01-23",4.5284,4.6209,4.513,4.6209,616400.0],["1990-01-24",4.5593,4.5747,4.5284,4.5439,464400.0],["1990-01-25",4.5747,4.6055,4.5285,4.5285,532200.0],["1990-01-26",4.5284,4.5593,4.513,4.5593,873200.0],["1990-01-29",4.5593,4.5747,4.5284,4.5439,331000.0],["1990-01-30",4.5439,4.5593,4.513,4.5593,417200.0],["1990-01-31",4.5747,4.6517,4.5747,4.6517,461000.0],["1990-02-01",4.6671,4.6671,4.6209,4.6209,701400.0],["1990-02-02",4.6209,4.6825,4.6209,4.6517,294400.0],["1990-02-05",4.6517,4.6671,4.6517,4.6671,443800.0],["1990-02-06",4.6671,4.6825,4.6363,4.6671,208800.0],["1990-02-07",4.6517,4.7595,4.6517,4.7595,790000.0],["1990-02-08",4.7595,4.7903,4.7595,4.7595,289000.0],["1990-02-09",4.7903,4.8211,4.7595,4.8211,368800.0],["1990-02-12",4.7903,4.7903,4.7441,4.7595,186600.0],["1990-02-13",4.7749,4.7749,4.7287,4.7441,357800.0],["1990-02-14",4.7749,4.7903,4.7595,4.7903,264400.0],["1990-02-15",4.7903,4.8057,4.7441,4.7595,305400.0],["1990-02-16",4.7595,4.7595,4.6517,4.6671,568600.0],["1990-02-20",4.6363,4.6363,4.5747,4.5901,679200.0],["1990-02-21",4.5439,4.6517,4.5439,4.6363,436200.0],["1990-02-22",4.6209,4.6517,4.5593,4.5593,288600.0],["1990-02-23",4.5593,4.6209,4.5284,4.5901,248400.0],["1990-02-26",4.5901,4.6363,4.5747,4.6363,619600.0],["1990-02-27",4.6209,4.6825,4.6209,4.6671,192000.0],["1990-02-28",4.6517,4.7287,4.6517,4.6979,297200.0],["1990-03-01",4.6979,4.7595,4.6979,4.7287,497800.0],["1990-03-02",4.7441,4.7749,4.7287,4.7749,293600.0],["1990-03-05",4.7595,4.7749,4.7441,4.7595,235800.0],["1990-03-06",4.7441,4.8365,4.7441,4.8211,879200.0],["1990-03-07",4.8519,4.8673,4.8365,4.8365,509600.0],["1990-03-08",4.8365,4.8673,4.8365,4.8519,463200.0],["1990-03-09",4.8365,4.8365,4.7595,4.7595,403800.0],["1990-03-12",4.7287,4.7595,4.7133,4.7441,717000.0],["1990-03-13",4.7287,4.7441,4.6979,4.6979,518200.0],["1990-03-14",4.6671,4.6979,4.6363,4.6825,378000.0],["1990-03-15",4.6825,4.6979,4.6671,4.6979,299800.0],["1990-03-16",4.7287,4.7441,4.6979,4.7287,519200.0],["1990-03-19",4.7133,4.7287,4.6517,4.6825,325400.0],["1990-03-20",4.6825,4.7287,4.6825,4.6825,270600.0],["1990-03-21",4.6979,4.7133,4.6671,4.6825,259800.0],["1990-03-22",4.6825,4.6825,4.6517,4.6825,695000.0],["1990-03-23",4.6825,4.6825,4.5901,4.6825,186000.0],["1990-03-26",4.6825,4.7133,4.6517,4.6671,228000.0],["1990-03-27",4.6671,4.7133,4.6517,4.7133,251000.0],["1990-03-28",4.6979,4.7287,4.6825,4.7287,3541600.0],["1990-03-29",4.7133,4.7287,4.6825,4.7287,4049000.0],["1990-03-30",4.6992,4.7149,4.6366,4.6679,755600.0],["1990-04-02",4.6679,4.6836,4.6366,4.6836,233000.0],["1990-04-03",4.6992,4.7462,4.6836,4.7462,231600.0],["1990-04-04",4.7306,4.7306,4.6679,4.6679,721200.0],["1990-04-05",4.6522,4.6992,4.6522,4.6836,247200.0],["1990-04-06",4.7149,4.7149,4.6522,4.6679,222800.0],["1990-04-09",4.6522,4.7149,4.6366,4.7149,228400.0],["1990-04-10",4.6992,4.7149,4.6679,4.6836,202200.0],["1990-04-11",4.6679,4.6836,4.6522,4.6679,113800.0],["1990-04-12",4.6679,4.7306,4.6522,4.6992,304000.0],["1990-04-16",4.6992,4.7306,4.6992,4.7149,312600.0],["1990-04-17",4.6992,4.7149,4.6679,4.6992,166600.0],["1990-04-18",4.7149,4.7462,4.6366,4.6522,369600.0],["1990-04-19",4.6366,4.6992,4.6053,4.6209,862400.0],["1990-04-20",4.6209,4.6209,4.5269,4.5269,456000.0],["1990-04-23",4.5113,4.5113,4.4799,4.4956,464000.0],["1990-04-24",4.4956,4.5269,4.4956,4.5113,630600.0],["1990-04-25",4.5269,4.5426,4.5113,4.5269,249400.0],["1990-04-26",4.5426,4.5739,4.5269,4.5583,401400.0],["1990-04-27",4.5426,4.5739,4.5113,4.5269,358600.0],["1990-04-30",4.5269,4.5426,4.4643,4.4956,477800.0],["1990-05-01",4.4956,4.5739,4.4956,4.5739,388000.0],["1990-05-02",4.5896,4.6053,4.5583,4.5896,367200.0],["1990-05-03",4.6053,4.6522,4.5896,4.6366,227800.0],["1990-05-04",4.6992,4.7306,4.6836,4.7306,348600.0],["1990-05-07",4.7149,4.7462,4.7149,4.7462,167400.0],["1990-05-08",4.7462,4.8246,4.7462,4.8246,383000.0],["1990-05-09",4.8089,4.8559,4.7932,4.8246,1071400.0],["1990-05-10",4.8089,4.8559,4.7932,4.8402,388600.0],["1990-05-11",4.9185,4.9499,4.8872,4.9499,713200.0],["1990-05-14",4.9499,5.0125,4.9342,4.9342,373000.0],["1990-05-15",4.9185,4.9655,4.8559,4.8715,549400.0],["1990-05-16",4.8715,4.8872,4.8246,4.8559,242000.0],["1990-05-17",4.8402,4.9185,4.8089,4.8246,461600.0],["1990-05-18",4.8402,4.8402,4.7462,4.8089,382000.0],["1990-05-21",4.7932,4.8246,4.7776,4.7932,321000.0],["1990-05-22",4.7932,4.8246,4.7619,4.8089,237200.0],["1990-05-23",4.7776,4.8089,4.7619,4.7932,457600.0],["1990-05-24",4.7932,4.8246,4.7932,4.8089,169000.0],["1990-05-25",4.8089,4.8246,4.7306,4.7462,298800.0],["1990-05-29",4.7462,4.8089,4.7462,4.8089,258000.0],["1990-05-30",4.8089,4.8246,4.7932,4.8089,334200.0],["1990-05-31",4.7932,4.8089,4.7776,4.7776,789400.0],["1990-06-01",4.8246,4.8559,4.8089,4.8402,315200.0],["1990-06-04",4.8402,4.9655,4.8246,4.9342,545000.0],["1990-06-05",4.9342,4.9812,4.8559,4.9029,716400.0],["1990-06-06",4.8872,4.9185,4.8402,4.8715,325200.0],["1990-06-07",4.8715,4.9029,4.7932,4.8715,950600.0],["1990-06-08",4.8872,4.8872,4.8089,4.8402,528600.0],["1990-06-11",4.8402,4.8715,4.8246,4.8715,159400.0],["1990-06-12",4.8715,4.9655,4.8715,4.9342,279000.0],["1990-06-13",4.9499,4.9499,4.8715,4.8872,209800.0],["1990-06-14",4.8715,4.8715,4.8246,4.8559,202200.0],["1990-06-15",4.8402,4.8559,4.7932,4.8246,837200.0],["1990-06-18",4.8246,4.8402,4.7619,4.7619,248600.0],["1990-06-19",4.7776,4.8089,4.7149,4.7932,350600.0],["1990-06-20",4.7932,4.8246,4.7776,4.7776,178600.0],["1990-06-21",4.7776,4.7932,4.7462,4.7932,250000.0],["1990-06-22",4.8246,4.8872,4.8089,4.8089,557800.0],["1990-06-25",4.8089,4.8402,4.7619,4.7932,918800.0],["1990-06-26",4.8089,4.8402,4.7932,4.7932,567600.0],["1990-06-27",4.7776,4.8402,4.7776,4.8246,1435600.0],["1990-06-28",4.8131,4.845,4.7971,4.8131,307600.0],["1990-06-29",4.7971,4.8131,4.7493,4.7812,1437000.0],["1990-07-02",4.7812,4.7812,4.7334,4.7812,3030200.0],["1990-07-03",4.7653,4.7971,4.7493,4.7971,2828400.0],["1990-07-05",4.7812,4.7812,4.7175,4.7175,585200.0],["1990-07-06",4.7175,4.8131,4.7175,4.7971,434600.0],["1990-07-09",4.7971,4.7971,4.7493,4.7653,369000.0],["1990-07-10",4.7812,4.7812,4.7175,4.7175,362600.0],["1990-07-11",4.7493,4.7812,4.7334,4.7493,572800.0],["1990-07-12",4.7493,4.7971,4.7175,4.7812,982800.0],["1990-07-13",4.7812,4.829,4.7812,4.8131,274400.0],["1990-07-16",4.8131,4.8131,4.7812,4.8131,199800.0],["1990-07-17",4.7971,4.7971,4.7653,4.7812,214600.0],["1990-07-18",4.7812,4.7971,4.7653,4.7971,284600.0],["1990-07-19",4.7812,4.7971,4.7493,4.7653,266600.0],["1990-07-20",4.7493,4.7493,4.7175,4.7175,521600.0],["1990-07-23",4.7175,4.8131,4.6696,4.6856,615800.0],["1990-07-24",4.6856,4.7334,4.6696,4.7334,243200.0],["1990-07-25",4.7175,4.7334,4.6059,4.7175,785000.0],["1990-07-26",4.7015,4.7334,4.6856,4.7175,480200.0],["1990-07-27",4.7015,4.7175,4.7015,4.7175,406600.0],["1990-07-30",4.7015,4.7812,4.7015,4.7653,858400.0],["1990-07-31",4.7812,4.845,4.7812,4.829,882800.0],["1990-08-01",4.829,4.9565,4.829,4.9406,883000.0],["1990-08-02",4.9087,4.9406,4.8928,4.9087,535400.0],["1990-08-03",4.8928,4.8928,4.8609,4.8768,490800.0],["1990-08-06",4.8131,4.8131,4.7653,4.7812,450400.0],["1990-08-07",4.7812,4.7971,4.7334,4.7493,668200.0],["1990-08-08",4.7493,4.829,4.7334,4.829,305600.0],["1990-08-09",4.829,4.845,4.7971,4.7971,543400.0],["1990-08-10",4.7971,4.7971,4.6856,4.7175,334400.0],["1990-08-13",4.6856,4.7812,4.6696,4.7812,215600.0],["1990-08-14",4.7175,4.7653,4.7015,4.7493,297400.0],["1990-08-15",4.7493,4.7653,4.7334,4.7493,258400.0],["1990-08-16",4.7493,4.7493,4.6537,4.6537,159800.0],["1990-08-17",4.6218,4.8768,4.5262,4.6696,778400.0],["1990-08-20",4.6856,4.6856,4.6059,4.6218,304200.0],["1990-08-21",4.574,4.6059,4.5103,4.574,297400.0],["1990-08-22",4.59,4.59,4.4943,4.5103,291400.0],["1990-08-23",4.4784,4.4943,4.335,4.3509,835400.0],["1990-08-24",4.3987,4.4306,4.2712,4.3668,878800.0],["1990-08-27",4.4306,4.5262,4.4306,4.4943,413800.0],["1990-08-28",4.4943,4.5103,4.4625,4.4625,380800.0],["1990-08-29",4.4625,4.5103,4.4465,4.5103,485800.0],["1990-08-30",4.5262,4.5262,4.4465,4.4784,598400.0],["1990-08-31",4.4784,4.5262,4.4465,4.5103,528600.0],["1990-09-04",4.5262,4.5421,4.5103,4.5421,237400.0],["1990-09-05",4.5581,4.59,4.5421,4.574,265200.0],["1990-09-06",4.5581,4.574,4.4784,4.4784,214400.0],["1990-09-07",4.4784,4.59,4.4784,4.5581,466000.0],["1990-09-10",4.59,4.59,4.4625,4.5262,396000.0],["1990-09-11",4.5262,4.5421,4.4784,4.5262,155600.0],["1990-09-12",4.5421,4.5581,4.4784,4.5421,211400.0],["1990-09-13",4.5421,4.5421,4.4465,4.5103,265200.0],["1990-09-14",4.5103,4.5262,4.4306,4.5262,424000.0],["1990-09-17",4.5103,4.5262,4.4943,4.4943,214400.0],["1990-09-18",4.5103,4.5421,4.4943,4.5262,268600.0],["1990-09-19",4.5262,4.5262,4.4784,4.4943,434400.0],["1990-09-20",4.4943,4.5262,4.4784,4.5103,564200.0],["1990-09-21",4.5103,4.5581,4.4943,4.5421,1211400.0],["1990-09-24",4.5262,4.5262,4.4943,4.4943,884800.0],["1990-09-25",4.4943,4.574,4.4943,4.574,504600.0],["1990-09-26",4.574,4.574,4.5262,4.5262,270600.0],["1990-09-27",4.5581,4.574,4.5262,4.574,659000.0],["1990-09-28",4.5421,4.6059,4.5262,4.59,948000.0],["1990-10-01",4.5783,4.8218,4.562,4.8218,2078200.0],["1990-10-02",4.7244,4.8056,4.7244,4.7568,2093600.0],["1990-10-03",4.7568,4.7893,4.7406,4.7731,448800.0],["1990-10-04",4.7569,4.838,4.7569,4.838,520400.0],["1990-10-05",4.8056,4.838,4.7893,4.838,357200.0],["1990-10-08",4.8543,4.8867,4.8543,4.8705,131400.0],["1990-10-09",4.8543,4.8705,4.8218,4.8218,473600.0],["1990-10-10",4.8218,4.8543,4.8056,4.838,822800.0],["1990-10-11",4.838,4.8867,4.838,4.8543,966000.0],["1990-10-12",4.8867,4.9679,4.8705,4.9354,2056800.0],["1990-10-15",4.9679,4.9679,4.9192,4.9517,567400.0],["1990-10-16",4.9517,4.9841,4.9517,4.9679,339800.0],["1990-10-17",4.9517,5.0004,4.9517,4.9841,546000.0],["1990-10-18",4.9841,5.0004,4.9354,4.9679,935000.0],["1990-10-19",5.0328,5.0328,4.9841,5.0166,694400.0],["1990-10-22",5.0166,5.0491,5.0004,5.0328,486200.0],["1990-10-23",5.0166,5.0328,5.0004,5.0166,287200.0],["1990-10-24",5.0166,5.0491,5.0004,5.0328,521200.0],["1990-10-25",5.0328,5.0653,5.0328,5.0491,640200.0],["1990-10-26",5.0328,5.0491,5.0328,5.0491,363200.0],["1990-10-29",5.0328,5.0491,4.9679,4.9679,552200.0],["1990-10-30",4.9679,5.0491,4.9679,5.0328,478400.0],["1990-10-31",5.0491,5.114,5.0328,5.0491,762800.0],["1990-11-01",5.0491,5.0815,5.0491,5.0815,649200.0],["1990-11-02",5.0653,5.0978,5.0653,5.0978,445400.0],["1990-11-05",5.0978,5.1303,5.0815,5.114,419800.0],["1990-11-06",5.0978,5.1465,5.0815,5.0978,354400.0],["1990-11-07",5.0653,5.0978,4.9841,5.0166,522800.0],["1990-11-08",5.0166,5.0653,5.0166,5.0491,416200.0],["1990-11-09",5.0816,5.1465,5.0816,5.1465,538000.0],["1990-11-12",5.1465,5.179,5.1465,5.179,380800.0],["1990-11-13",5.1627,5.1627,5.0004,5.0004,656200.0],["1990-11-14",4.9841,4.9841,4.9354,4.9517,1056200.0],["1990-11-15",4.9354,4.9841,4.9354,4.9679,528200.0],["1990-11-16",5.0004,5.0166,4.9354,4.9679,526000.0],["1990-11-19",4.9841,4.9841,4.903,4.9192,435400.0],["1990-11-20",4.8867,4.8867,4.838,4.838,1026800.0],["1990-11-21",4.8543,4.8867,4.8543,4.8867,293000.0],["1990-11-23",4.8867,4.903,4.8705,4.903,209600.0],["1990-11-26",4.8867,4.9517,4.8543,4.9517,231200.0],["1990-11-27",4.9679,5.0491,4.9354,4.9679,525600.0],["1990-11-28",4.9841,4.9841,4.9354,4.9517,752800.0],["1990-11-29",4.9517,4.9517,4.903,4.9192,838400.0],["1990-11-30",4.9192,5.0004,4.9192,5.0004,793600.0],["1990-12-03",5.0004,5.0328,4.9841,5.0328,524800.0],["1990-12-04",5.0166,5.0653,5.0166,5.0491,595800.0],["1990-12-05",5.0653,5.179,5.0491,5.1303,813400.0],["1990-12-06",5.1303,5.1465,5.0653,5.114,702400.0],["1990-12-07",5.0978,5.114,5.0491,5.0653,457600.0],["1990-12-10",5.0653,5.114,5.0653,5.0815,330800.0],["1990-12-11",5.0815,5.0978,5.0653,5.0815,435600.0],["1990-12-12",5.0815,5.114,5.0653,5.114,1038000.0],["1990-12-13",5.0978,5.114,5.0815,5.0978,367000.0],["1990-12-14",5.0978,5.114,5.0653,5.0815,455000.0],["1990-12-17",5.0653,5.114,5.0653,5.0978,372600.0],["1990-12-18",5.0816,5.1627,5.0816,5.1465,725800.0],["1990-12-19",5.1303,5.1627,5.114,5.1303,1914400.0],["1990-12-20",5.0978,5.114,5.0653,5.0815,416000.0],["1990-12-21",5.0978,5.114,5.0491,5.0653,1397800.0],["1990-12-24",5.0491,5.0491,5.0166,5.0328,282400.0],["1990-12-26",5.0328,5.0815,5.0328,5.0815,755000.0],["1990-12-27",5.0815,5.1627,5.0653,5.114,1176200.0],["1990-12-28",5.0691,5.0691,5.0361,5.0361,431800.0],["1990-12-31",5.0196,5.0196,4.9865,5.0031,389600.0],["1991-01-02",4.97,4.97,4.937,4.937,636400.0],["1991-01-03",4.937,4.97,4.937,4.97,514800.0],["1991-01-04",4.97,5.0196,4.9535,5.0196,1726800.0],["1991-01-07",4.9865,5.0196,4.97,4.97,181600.0],["1991-01-08",4.97,5.0031,4.9205,4.97,365800.0],["1991-01-09",4.9535,5.0526,4.8545,4.871,603400.0],["1991-01-10",4.904,4.937,4.8875,4.937,173200.0],["1991-01-11",4.9535,4.9535,4.8875,4.904,358000.0],["1991-01-14",4.871,4.8875,4.7554,4.8214,277600.0],["1991-01-15",4.8049,4.8545,4.7884,4.8049,191400.0],["1991-01-16",4.8214,4.8214,4.7884,4.8049,218200.0],["1991-01-17",4.8875,4.97,4.8875,4.9535,601400.0],["1991-01-18",4.937,5.0196,4.937,5.0196,621200.0],["1991-01-21",4.9865,5.0361,4.9865,5.0361,238200.0],["1991-01-22",5.0196,5.0526,4.9865,4.9865,499000.0],["1991-01-23",5.0031,5.0196,4.9865,5.0031,312400.0],["1991-01-24",5.0196,5.0691,5.0031,5.0526,462800.0],["1991-01-25",5.0526,5.1021,4.9865,4.9865,670200.0],["1991-01-28",5.0196,5.0196,5.0031,5.0031,286600.0],["1991-01-29",5.0031,5.0196,4.8875,4.9865,267600.0],["1991-01-30",4.9865,5.0031,4.97,5.0031,321200.0],["1991-01-31",4.9865,4.9865,4.937,4.97,622400.0],["1991-02-01",4.9865,5.0196,4.904,4.904,897000.0],["1991-02-04",4.9205,5.0031,4.904,4.9865,658200.0],["1991-02-05",4.9865,5.0196,4.9205,4.9535,764800.0],["1991-02-06",4.97,4.97,4.9205,4.9535,1696400.0],["1991-02-07",4.9535,5.0196,4.937,4.9535,1301400.0],["1991-02-08",4.9865,5.0031,4.9535,5.0031,716800.0],["1991-02-11",5.0031,5.1517,5.0031,5.1517,816800.0],["1991-02-12",5.1352,5.2012,5.0856,5.0856,546400.0],["1991-02-13",5.1021,5.1517,5.0856,5.1517,798600.0],["1991-02-14",5.1186,5.1682,5.0526,5.0526,748800.0],["1991-02-15",5.0526,5.1186,5.0361,5.0856,1479400.0],["1991-02-19",5.0691,5.1352,5.0691,5.1352,540000.0],["1991-02-20",5.1186,5.2012,5.1186,5.1517,932600.0],["1991-02-21",5.1517,5.1517,5.0196,5.1517,539000.0],["1991-02-22",5.1352,5.1847,5.1021,5.1352,378800.0],["1991-02-25",5.1682,5.1682,5.1186,5.1352,320000.0],["1991-02-26",5.1186,5.1186,5.0526,5.0691,304800.0],["1991-02-27",5.0856,5.1186,5.0691,5.1186,371000.0],["1991-02-28",5.1352,5.1352,5.1021,5.1352,504600.0],["1991-03-01",5.1021,5.1186,5.0526,5.1021,444000.0],["1991-03-04",5.1021,5.1021,5.0526,5.0691,380800.0],["1991-03-05",5.0691,5.1186,5.0691,5.0691,341000.0],["1991-03-06",5.0856,5.0856,4.9865,4.9865,490200.0],["1991-03-07",5.0196,5.0196,4.97,4.97,409800.0],["1991-03-08",4.9865,4.9865,4.9205,4.9205,407600.0],["1991-03-11",4.9535,4.9865,4.937,4.97,452000.0],["1991-03-12",4.9865,5.0526,4.9865,5.0361,626400.0],["1991-03-13",5.0526,5.1352,5.0526,5.1186,947400.0],["1991-03-14",5.1186,5.1682,5.1021,5.1021,937600.0],["1991-03-15",5.1021,5.1021,5.0361,5.0856,1178200.0],["1991-03-18",5.0691,5.1021,5.0526,5.1021,799200.0],["1991-03-19",5.1021,5.1021,5.0691,5.0856,343800.0],["1991-03-20",5.0691,5.1352,5.0691,5.1352,569800.0],["1991-03-21",5.1352,5.1352,5.1021,5.1352,172600.0],["1991-03-22",5.1021,5.1682,5.1021,5.1682,1254400.0],["1991-03-25",5.1682,5.2177,5.1682,5.2177,330000.0],["1991-03-26",5.2012,5.2673,5.2012,5.2507,673400.0],["1991-03-27",5.2672,5.2838,5.2342,5.2342,812000.0],["1991-03-28",5.2507,5.2838,5.2507,5.2507,672800.0],["1991-04-01",5.2051,5.2219,5.1715,5.1883,1118000.0],["1991-04-02",5.2051,5.2219,5.1883,5.1883,1024800.0],["1991-04-03",5.2051,5.2051,5.1715,5.1883,953600.0],["1991-04-04",5.1883,5.1883,5.1547,5.1715,329400.0],["1991-04-05",5.1547,5.1715,5.1379,5.1547,444600.0],["1991-04-08",5.1715,5.1715,5.1043,5.1547,503600.0],["1991-04-09",5.1547,5.1715,5.1211,5.1379,227200.0],["1991-04-10",5.1379,5.1547,5.1211,5.1379,427200.0],["1991-04-11",5.1379,5.1715,5.1379,5.1715,213600.0],["1991-04-12",5.2051,5.2051,5.1547,5.1883,607400.0],["1991-04-15",5.2051,5.2386,5.1715,5.2386,373400.0],["1991-04-16",5.2386,5.2554,5.2051,5.2554,606200.0],["1991-04-17",5.2554,5.289,5.2386,5.289,955000.0],["1991-04-18",5.2219,5.2554,5.2051,5.2386,584600.0],["1991-04-19",5.2386,5.2386,5.1715,5.1715,316000.0],["1991-04-22",5.1883,5.1883,5.1043,5.1379,374800.0],["1991-04-23",5.1379,5.2051,5.1211,5.2051,542400.0],["1991-04-24",5.1883,5.2219,5.1883,5.2219,300000.0],["1991-04-25",5.2051,5.2219,5.2051,5.2219,572200.0],["1991-04-26",5.2051,5.2219,5.2051,5.2219,365800.0],["1991-04-29",5.2219,5.2386,5.1883,5.2051,483600.0],["1991-04-30",5.2051,5.2722,5.2051,5.2554,726200.0],["1991-05-01",5.289,5.3058,5.2722,5.289,698400.0],["1991-05-02",5.3058,5.3058,5.2722,5.289,555400.0],["1991-05-03",5.2722,5.289,5.2051,5.2386,743000.0],["1991-05-06",5.2219,5.2386,5.1883,5.2051,314200.0],["1991-05-07",5.2051,5.2219,5.1883,5.2051,699400.0],["1991-05-08",5.2051,5.3394,5.1883,5.3058,1045400.0],["1991-05-09",5.289,5.3394,5.289,5.3394,1154400.0],["1991-05-10",5.3226,5.3394,5.289,5.3058,626800.0],["1991-05-13",5.3226,5.3226,5.2554,5.289,545600.0],["1991-05-14",5.289,5.289,5.2219,5.2386,545400.0],["1991-05-15",5.2386,5.2386,5.1883,5.1883,286800.0],["1991-05-16",5.2219,5.2386,5.2051,5.2386,433400.0],["1991-05-17",5.2386,5.2722,5.2386,5.2722,526800.0],["1991-05-20",5.2554,5.2554,5.2051,5.2051,644200.0],["1991-05-21",5.2051,5.2219,5.1883,5.2051,830200.0],["1991-05-22",5.2386,5.2722,5.2386,5.2386,699600.0],["1991-05-23",5.2386,5.2554,5.1883,5.2051,726200.0],["1991-05-24",5.2219,5.2219,5.1883,5.1883,372800.0],["1991-05-28",5.2051,5.2386,5.1715,5.2386,454800.0],["1991-05-29",5.2386,5.2722,5.2386,5.2722,353000.0],["1991-05-30",5.289,5.3394,5.2722,5.3226,737200.0],["1991-05-31",5.3226,5.3226,5.2554,5.289,508400.0],["1991-06-03",5.2722,5.2722,5.2219,5.2386,298600.0],["1991-06-04",5.2219,5.2386,5.2051,5.2219,259600.0],["1991-06-05",5.2386,5.2386,5.2051,5.2219,344800.0],["1991-06-06",5.2386,5.2554,5.2219,5.2554,345800.0],["1991-06-07",5.2386,5.2554,5.1715,5.2051,297800.0],["1991-06-10",5.2386,5.2386,5.2051,5.2219,300400.0],["1991-06-11",5.2219,5.2554,5.2219,5.2554,339800.0],["1991-06-12",5.2386,5.2554,5.2219,5.2386,251200.0],["1991-06-13",5.2219,5.3226,5.2219,5.3058,900400.0],["1991-06-14",5.289,5.3394,5.289,5.3394,400000.0],["1991-06-17",5.3058,5.3226,5.2722,5.2722,216200.0],["1991-06-18",5.2722,5.3058,5.2722,5.3058,422400.0],["1991-06-19",5.289,5.3058,5.2219,5.2219,525200.0],["1991-06-20",5.2386,5.3058,5.2219,5.3058,493200.0],["1991-06-21",5.3058,5.3058,5.289,5.3058,584000.0],["1991-06-24",5.3058,5.3058,5.2722,5.289,607400.0],["1991-06-25",5.289,5.3058,5.2722,5.3058,379400.0],["1991-06-26",5.289,5.3058,5.289,5.289,669800.0],["1991-06-27",5.3058,5.3394,5.3058,5.3394,1526000.0],["1991-06-28",5.3127,5.3298,5.2615,5.3127,620400.0],["1991-07-01",5.3127,5.3811,5.2786,5.3811,530800.0],["1991-07-02",5.3811,5.4494,5.364,5.4323,715600.0],["1991-07-03",5.4323,5.4494,5.4152,5.4323,741600.0],["1991-07-05",5.4323,5.4494,5.4152,5.4323,246600.0],["1991-07-08",5.4152,5.4323,5.3982,5.4323,723000.0],["1991-07-09",5.4323,5.4323,5.4152,5.4152,211400.0],["1991-07-10",5.4323,5.4494,5.3469,5.3469,562400.0],["1991-07-11",5.3811,5.4494,5.364,5.4494,508600.0],["1991-07-12",5.4494,5.4836,5.4323,5.4665,380400.0],["1991-07-15",5.4665,5.4836,5.4494,5.4665,506400.0],["1991-07-16",5.4665,5.4665,5.4323,5.4665,243400.0],["1991-07-17",5.4665,5.4665,5.4494,5.4665,225400.0],["1991-07-18",5.4494,5.5348,5.4494,5.5007,600200.0],["1991-07-19",5.5007,5.5177,5.4836,5.4836,356400.0],["1991-07-22",5.4836,5.5177,5.4665,5.5177,351600.0],["1991-07-23",5.5177,5.5177,5.4836,5.5007,363000.0],["1991-07-24",5.5007,5.5348,5.5007,5.5177,620200.0],["1991-07-25",5.5177,5.569,5.5007,5.5519,188600.0],["1991-07-26",5.569,5.6031,5.5519,5.5861,264000.0],["1991-07-29",5.569,5.6715,5.569,5.6544,493400.0],["1991-07-30",5.6202,5.6886,5.6202,5.6886,707000.0],["1991-07-31",5.6715,5.7227,5.6715,5.7056,718000.0],["1991-08-01",5.7056,5.7056,5.6715,5.6886,447400.0],["1991-08-02",5.7056,5.7398,5.6886,5.7398,763600.0],["1991-08-05",5.7398,5.7911,5.7398,5.7911,452400.0],["1991-08-06",5.774,5.8423,5.774,5.8423,679400.0],["1991-08-07",5.8252,5.9106,5.8252,5.9106,589000.0],["1991-08-08",5.8765,5.9106,5.8765,5.8936,411000.0],["1991-08-09",5.8765,5.8936,5.8423,5.8594,299400.0],["1991-08-12",5.8423,5.8594,5.8252,5.8423,197400.0],["1991-08-13",5.8252,5.8765,5.8081,5.8765,656600.0],["1991-08-14",5.8765,5.8936,5.8594,5.8936,421000.0],["1991-08-15",5.8594,5.8936,5.8423,5.8594,563600.0],["1991-08-16",5.8765,5.8936,5.8423,5.8423,630800.0],["1991-08-19",5.7569,5.8081,5.7398,5.7911,462800.0],["1991-08-20",5.8423,5.8423,5.7569,5.8081,490200.0],["1991-08-21",5.8252,5.8765,5.8252,5.8765,624800.0],["1991-08-22",5.8765,5.9106,5.8765,5.9106,298400.0],["1991-08-23",5.8936,5.9277,5.8765,5.9106,361000.0],["1991-08-26",5.9106,5.9619,5.8936,5.9277,579000.0],["1991-08-27",5.9277,5.9448,5.9277,5.9277,264800.0],["1991-08-28",5.9277,5.996,5.9277,5.9448,289800.0],["1991-08-29",5.9448,5.979,5.9277,5.9277,183000.0],["1991-08-30",5.9277,5.9619,5.9277,5.9619,423400.0],["1991-09-03",5.9619,6.0131,5.9448,5.9448,299000.0],["1991-09-04",5.9448,5.9619,5.9106,5.9448,424400.0],["1991-09-05",5.9448,5.9448,5.9106,5.9277,250000.0],["1991-09-06",5.9277,5.9448,5.8936,5.9277,628400.0],["1991-09-09",5.9106,5.9277,5.8936,5.9106,237600.0],["1991-09-10",5.9106,5.9277,5.8765,5.8936,365800.0],["1991-09-11",5.8936,5.9106,5.8936,5.9106,264200.0],["1991-09-12",5.9106,5.9277,5.8936,5.9106,498200.0],["1991-09-13",5.9106,5.9106,5.8936,5.9106,316400.0],["1991-09-16",5.9106,5.9277,5.8936,5.9277,378000.0],["1991-09-17",5.9277,5.9448,5.9106,5.9448,553000.0],["1991-09-18",5.9448,5.9619,5.9277,5.9619,198000.0],["1991-09-19",5.9448,5.9448,5.9277,5.9448,501600.0],["1991-09-20",5.9619,6.0473,5.9619,6.0473,1399000.0],["1991-09-23",6.0473,6.0815,6.0302,6.0644,679400.0],["1991-09-24",6.0644,6.0815,6.0302,6.0473,1417800.0],["1991-09-25",6.0473,6.0986,6.0302,6.0815,636000.0],["1991-09-26",6.0815,6.1327,6.0644,6.0815,1950000.0],["1991-09-27",6.1327,6.201,6.1327,6.201,2855400.0],["1991-09-30",6.174,6.2087,6.1393,6.1567,1030600.0],["1991-10-01",6.174,6.1913,6.1567,6.1913,450200.0],["1991-10-02",6.2087,6.278,6.1913,6.2434,351800.0],["1991-10-03",6.2087,6.226,6.174,6.174,296800.0],["1991-10-04",6.174,6.1913,6.122,6.1393,655200.0],["1991-10-07",6.1393,6.1393,6.122,6.1393,287200.0],["1991-10-08",6.122,6.1393,6.1046,6.1393,704200.0],["1991-10-09",6.1393,6.1393,6.0873,6.122,340600.0],["1991-10-10",6.1046,6.122,6.0873,6.0873,304800.0],["1991-10-11",6.1046,6.122,6.1046,6.122,217800.0],["1991-10-14",6.1046,6.1393,6.1046,6.1393,254000.0],["1991-10-15",6.1393,6.1913,6.122,6.1393,500800.0],["1991-10-16",6.1393,6.1566,6.0873,6.1393,917600.0],["1991-10-17",6.122,6.1393,6.1046,6.1393,513400.0],["1991-10-18",6.1393,6.1393,6.0699,6.1046,551200.0],["1991-10-21",6.1046,6.1046,6.0526,6.0699,178000.0],["1991-10-22",6.0526,6.0873,6.0352,6.0526,244200.0],["1991-10-23",6.0526,6.0526,6.0006,6.0179,234000.0],["1991-10-24",6.0526,6.1046,6.0353,6.0699,579000.0],["1991-10-25",6.1393,6.1393,6.0873,6.1046,357600.0],["1991-10-28",6.1046,6.122,6.0873,6.122,244000.0],["1991-10-29",6.1046,6.122,6.0699,6.0873,385000.0],["1991-10-30",6.0873,6.1913,6.0873,6.1913,265200.0],["1991-10-31",6.1913,6.1913,6.1393,6.174,314200.0],["1991-11-01",6.174,6.174,6.0873,6.1567,298800.0],["1991-11-04",6.1566,6.1566,6.122,6.1393,266400.0],["1991-11-05",6.0873,6.122,6.0526,6.0699,518800.0],["1991-11-06",6.0873,6.1393,6.0699,6.122,270000.0],["1991-11-07",6.1567,6.226,6.1393,6.1913,318400.0],["1991-11-08",6.2087,6.226,6.1913,6.226,222600.0],["1991-11-11",6.2087,6.2434,6.1913,6.226,164400.0],["1991-11-12",6.2434,6.278,6.2434,6.2607,391800.0],["1991-11-13",6.2607,6.278,6.226,6.278,394800.0],["1991-11-14",6.278,6.3474,6.278,6.3301,301800.0],["1991-11-15",6.3648,6.3648,6.2434,6.2434,453600.0],["1991-11-18",6.2434,6.2607,6.174,6.2087,1117600.0],["1991-11-19",6.174,6.174,6.0526,6.1393,416400.0],["1991-11-20",6.174,6.174,6.0526,6.1046,411400.0],["1991-11-21",6.0873,6.1913,6.0873,6.174,229800.0],["1991-11-22",6.1913,6.1913,6.1393,6.174,287400.0],["1991-11-25",6.174,6.226,6.174,6.226,347000.0],["1991-11-26",6.226,6.2954,6.2087,6.2954,360000.0],["1991-11-27",6.278,6.3301,6.278,6.3127,158000.0],["1991-11-29",6.3127,6.3648,6.2954,6.3648,110200.0],["1991-12-02",6.3474,6.4862,6.3301,6.4862,506800.0],["1991-12-03",6.4862,6.4862,6.3994,6.4341,441800.0],["1991-12-04",6.4341,6.4515,6.3648,6.3821,626200.0],["1991-12-05",6.3474,6.3474,6.2954,6.2954,558000.0],["1991-12-06",6.278,6.3648,6.278,6.3301,453600.0],["1991-12-09",6.3648,6.4168,6.3474,6.3994,772200.0],["1991-12-10",6.3821,6.4168,6.3821,6.4168,334200.0],["1991-12-11",6.4168,6.4515,6.4168,6.4341,639400.0],["1991-12-12",6.4515,6.4862,6.4515,6.4862,311000.0],["1991-12-13",6.5035,6.5208,6.4341,6.4862,1456200.0],["1991-12-16",6.4862,6.5035,6.4688,6.4688,461000.0],["1991-12-17",6.4688,6.4862,6.4168,6.4341,283400.0],["1991-12-18",6.4688,6.4688,6.3821,6.4341,1090000.0],["1991-12-19",6.3994,6.4341,6.3994,6.4168,274000.0],["1991-12-20",6.4862,6.4862,6.3821,6.3821,1725600.0],["1991-12-23",6.4168,6.5382,6.4168,6.5382,840200.0],["1991-12-24",6.5382,6.5382,6.4688,6.5035,394600.0],["1991-12-26",6.5208,6.5729,6.5208,6.5382,228000.0],["1991-12-27",6.4931,6.4931,6.4404,6.4755,1138000.0],["1991-12-30",6.4755,6.6163,6.458,6.5811,1120600.0],["1991-12-31",6.5811,6.5987,6.5107,6.5811,487600.0],["1992-01-02",6.5811,6.5987,6.5107,6.5987,378800.0],["1992-01-03",6.5811,6.6691,6.5811,6.6515,486200.0],["1992-01-06",6.6339,6.6515,6.5635,6.5987,277200.0],["1992-01-07",6.5987,6.5987,6.5107,6.5107,473000.0],["1992-01-08",6.4931,6.5107,6.4404,6.4755,604600.0],["1992-01-09",6.5107,6.5283,6.4579,6.4755,339000.0],["1992-01-10",6.4755,6.4755,6.3876,6.3876,995400.0],["1992-01-13",6.3524,6.3524,6.1764,6.1764,1124000.0],["1992-01-14",6.1764,6.2468,6.106,6.2468,1049200.0],["1992-01-15",6.2468,6.2644,6.1588,6.2292,729200.0],["1992-01-16",6.2116,6.2292,6.0532,6.0532,897600.0],["1992-01-17",6.0532,6.0532,5.8773,5.9476,1029000.0],["1992-01-20",5.9476,6.018,5.9124,5.9828,657000.0],["1992-01-21",5.9828,6.0356,5.9301,6.018,699600.0],["1992-01-22",6.018,6.0708,6.0004,6.0532,633400.0],["1992-01-23",6.0356,6.0532,5.8421,5.9828,479400.0],["1992-01-24",5.9828,6.0004,5.9476,5.9652,825400.0],["1992-01-27",5.9652,5.9828,5.8597,5.9125,1035600.0],["1992-01-28",5.9301,5.9301,5.8773,5.8949,447400.0],["1992-01-29",5.8949,5.9301,5.8773,5.8773,798000.0],["1992-01-30",5.8949,5.8949,5.8245,5.8421,709000.0],["1992-01-31",5.8597,5.8597,5.7717,5.7893,443800.0],["1992-02-03",5.7893,5.8069,5.7013,5.7189,607600.0],["1992-02-04",5.7189,5.8597,5.6837,5.7717,761200.0],["1992-02-05",5.7717,5.7717,5.7013,5.7189,789800.0],["1992-02-06",5.7189,5.7541,5.7189,5.7541,892400.0],["1992-02-07",5.7717,5.7893,5.6837,5.7365,944600.0],["1992-02-10",5.7541,5.8069,5.7189,5.7541,596200.0],["1992-02-11",5.7541,5.7893,5.7365,5.7893,373000.0],["1992-02-12",5.7893,5.8245,5.7717,5.8245,450400.0],["1992-02-13",5.8245,5.8245,5.7541,5.7541,544600.0],["1992-02-14",5.7365,5.7717,5.7013,5.7541,281400.0],["1992-02-18",5.7541,5.7541,5.7189,5.7365,351000.0],["1992-02-19",5.7365,5.7541,5.7013,5.7365,1019400.0],["1992-02-20",5.7365,5.8069,5.7365,5.8069,504400.0],["1992-02-21",5.8069,5.8245,5.7365,5.7541,794800.0],["1992-02-24",5.7541,5.7541,5.7013,5.7189,388000.0],["1992-02-25",5.7189,5.7717,5.7013,5.7365,592200.0],["1992-02-26",5.7365,5.8421,5.7189,5.8245,422000.0],["1992-02-27",5.8421,5.8421,5.8069,5.8069,284800.0],["1992-02-28",5.8069,5.8245,5.7717,5.7893,494000.0],["1992-03-02",5.8069,5.8421,5.7893,5.8245,422600.0],["1992-03-03",5.8245,5.8245,5.7893,5.8069,513600.0],["1992-03-04",5.8069,5.8069,5.7717,5.7717,367400.0],["1992-03-05",5.7717,5.7893,5.7365,5.7717,572600.0],["1992-03-06",5.7541,5.7893,5.7365,5.7365,594600.0],["1992-03-09",5.7717,5.7893,5.7189,5.7893,481600.0],["1992-03-10",5.8069,5.8773,5.8069,5.8421,597800.0],["1992-03-11",5.8421,5.8421,5.7717,5.8069,416200.0],["1992-03-12",5.8069,5.8245,5.7365,5.7365,531400.0],["1992-03-13",5.7541,5.7893,5.7189,5.7541,388400.0],["1992-03-16",5.7717,5.8421,5.7541,5.8245,367200.0],["1992-03-17",5.8245,5.9125,5.8245,5.8949,409400.0],["1992-03-18",5.8949,5.9125,5.8421,5.8597,1022400.0],["1992-03-19",5.8597,5.8773,5.7893,5.8421,455000.0],["1992-03-20",5.8773,5.8949,5.8245,5.8773,2255400.0],["1992-03-23",5.8597,5.8773,5.8245,5.8597,592600.0],["1992-03-24",5.8421,5.8773,5.8421,5.8597,392200.0],["1992-03-25",5.8421,5.8421,5.7893,5.7893,346200.0],["1992-03-26",5.8245,5.8421,5.8069,5.8421,400400.0],["1992-03-27",5.8245,5.8773,5.8245,5.8597,759000.0],["1992-03-30",5.7927,5.8105,5.7749,5.7927,873600.0],["1992-03-31",5.7927,5.8282,5.7572,5.7927,873400.0],["1992-04-01",5.7749,5.7927,5.7572,5.7749,470000.0],["1992-04-02",5.7749,5.7749,5.7216,5.7572,546600.0],["1992-04-03",5.7572,5.8282,5.7394,5.7749,414600.0],["1992-04-06",5.7749,5.8105,5.7572,5.7927,322400.0],["1992-04-07",5.7749,5.8282,5.7572,5.8105,517400.0],["1992-04-08",5.7749,5.8282,5.7572,5.7749,883200.0],["1992-04-09",5.7572,5.8993,5.7572,5.846,641600.0],["1992-04-10",5.846,5.9171,5.846,5.9171,337400.0],["1992-04-13",5.9171,5.9171,5.8638,5.8816,364000.0],["1992-04-14",5.8993,5.9171,5.846,5.8816,391600.0],["1992-04-15",5.9171,5.9526,5.8993,5.9526,510200.0],["1992-04-16",5.9526,6.0592,5.9171,6.0592,385800.0],["1992-04-20",6.0059,6.0237,5.8993,5.9526,651000.0],["1992-04-21",5.9349,5.9526,5.9171,5.9349,547600.0],["1992-04-22",5.9171,5.9349,5.8993,5.9349,248600.0],["1992-04-23",5.9349,5.9526,5.9171,5.9349,325400.0],["1992-04-24",5.9349,5.9349,5.8816,5.8993,297400.0],["1992-04-27",5.8638,5.8993,5.846,5.8638,278600.0],["1992-04-28",5.8638,5.9526,5.8638,5.9526,347400.0],["1992-04-29",5.9349,5.9704,5.9171,5.9704,749200.0],["1992-04-30",5.9526,6.0592,5.9526,6.0592,603600.0],["1992-05-01",6.0415,6.077,5.9704,5.9882,536000.0],["1992-05-04",5.9882,6.0592,5.9882,6.0592,433000.0],["1992-05-05",6.0592,6.2014,6.0415,6.1481,650000.0],["1992-05-06",6.1836,6.2369,6.1836,6.2014,388400.0],["1992-05-07",6.2014,6.2192,6.1836,6.2014,862600.0],["1992-05-08",6.1659,6.2369,6.1659,6.2192,709400.0],["1992-05-11",6.2192,6.2725,6.2014,6.2369,304800.0],["1992-05-12",6.2369,6.2725,6.2369,6.2369,284600.0],["1992-05-13",6.2725,6.2725,6.2369,6.2369,525400.0],["1992-05-14",6.2369,6.2547,6.2014,6.2192,565400.0],["1992-05-15",6.1836,6.2014,6.1659,6.2014,385000.0],["1992-05-18",6.1659,6.2014,6.1659,6.1659,352400.0],["1992-05-19",6.1481,6.2547,6.1481,6.2192,302800.0],["1992-05-20",6.2192,6.2902,6.2192,6.2369,239800.0],["1992-05-21",6.1836,6.2014,6.1481,6.1659,379200.0],["1992-05-22",6.1659,6.2014,6.1659,6.1659,225200.0],["1992-05-26",6.1659,6.1659,6.1126,6.1481,580600.0],["1992-05-27",6.1659,6.1836,6.1481,6.1659,245800.0],["1992-05-28",6.1659,6.2369,6.1481,6.2369,223800.0],["1992-05-29",6.2192,6.2369,6.1481,6.1836,266800.0],["1992-06-01",6.1836,6.2192,6.1303,6.2014,266600.0],["1992-06-02",6.1836,6.2014,6.1481,6.1481,424200.0],["1992-06-03",6.1659,6.2192,6.1481,6.1836,367600.0],["1992-06-04",6.1836,6.2192,6.1836,6.2192,234600.0],["1992-06-05",6.2192,6.2369,6.2192,6.2192,223800.0],["1992-06-08",6.2369,6.308,6.2192,6.308,359400.0],["1992-06-09",6.2902,6.308,6.2547,6.2902,330600.0],["1992-06-10",6.2725,6.308,6.2725,6.2902,370400.0],["1992-06-11",6.2902,6.3613,6.2902,6.3436,549800.0],["1992-06-12",6.3258,6.3791,6.3258,6.3791,276000.0],["1992-06-15",6.3969,6.5035,6.3791,6.4679,788400.0],["1992-06-16",6.4679,6.4679,6.4324,6.4679,311000.0],["1992-06-17",6.4679,6.5035,6.4502,6.5035,298000.0],["1992-06-18",6.4857,6.5212,6.4679,6.5035,573400.0],["1992-06-19",6.5212,6.5568,6.5035,6.539,894600.0],["1992-06-22",6.5212,6.5568,6.5035,6.5568,466800.0],["1992-06-23",6.539,6.5568,6.4679,6.539,746600.0],["1992-06-24",6.539,6.5568,6.5212,6.5212,303000.0],["1992-06-25",6.539,6.5568,6.5212,6.5568,750200.0],["1992-06-26",6.4954,6.4954,6.4233,6.4774,975200.0],["1992-06-29",6.4233,6.4413,6.3872,6.4052,2675800.0],["1992-06-30",6.3872,6.4052,6.3691,6.3872,947600.0],["1992-07-01",6.3691,6.4413,6.3691,6.4413,548400.0],["1992-07-02",6.4593,6.5496,6.4593,6.4774,519600.0],["1992-07-06",6.4954,6.4954,6.4593,6.4774,582800.0],["1992-07-07",6.4774,6.5135,6.4593,6.4774,892600.0],["1992-07-08",6.4593,6.5315,6.4593,6.5315,437600.0],["1992-07-09",6.5315,6.5315,6.4954,6.5315,448000.0],["1992-07-10",6.5315,6.5315,6.4954,6.5315,258800.0],["1992-07-13",6.5135,6.5315,6.4954,6.5315,288000.0],["1992-07-14",6.5135,6.5496,6.5135,6.5315,634400.0],["1992-07-15",6.5315,6.5496,6.5135,6.5135,412200.0],["1992-07-16",6.5315,6.5676,6.4954,6.5676,298200.0],["1992-07-17",6.6037,6.6037,6.5315,6.5676,439800.0],["1992-07-20",6.4954,6.5676,6.4774,6.5496,323200.0],["1992-07-21",6.5676,6.6037,6.5315,6.5676,385200.0],["1992-07-22",6.5676,6.5676,6.4954,6.5496,337400.0],["1992-07-23",6.5676,6.5856,6.5496,6.5676,280200.0],["1992-07-24",6.5676,6.6398,6.5315,6.6398,304600.0],["1992-07-27",6.6217,6.6578,6.6037,6.6578,268600.0],["1992-07-28",6.6578,6.73,6.6578,6.73,455800.0],["1992-07-29",6.748,6.8563,6.748,6.7841,489600.0],["1992-07-30",6.7661,6.8022,6.748,6.8022,641400.0],["1992-07-31",6.8022,6.8202,6.7661,6.8202,418400.0],["1992-08-03",6.8022,6.8563,6.7661,6.8563,424600.0],["1992-08-04",6.8563,6.8743,6.8202,6.8743,394800.0],["1992-08-05",6.8563,6.8743,6.8022,6.8202,447400.0],["1992-08-06",6.8202,6.8202,6.73,6.73,379800.0],["1992-08-07",6.73,6.8022,6.73,6.7661,305800.0],["1992-08-10",6.748,6.7661,6.73,6.748,325600.0],["1992-08-11",6.748,6.7661,6.6939,6.748,262400.0],["1992-08-12",6.748,6.7661,6.73,6.73,201600.0],["1992-08-13",6.748,6.7661,6.7119,6.748,195600.0],["1992-08-14",6.748,6.7661,6.73,6.748,158800.0],["1992-08-17",6.7661,6.8382,6.7661,6.8202,343400.0],["1992-08-18",6.8022,6.8202,6.7661,6.8022,345400.0],["1992-08-19",6.8202,6.8202,6.7841,6.7841,309200.0],["1992-08-20",6.7841,6.8022,6.7661,6.7661,223400.0],["1992-08-21",6.8022,6.8382,6.748,6.8382,461400.0],["1992-08-24",6.8202,6.8382,6.7841,6.8022,251400.0],["1992-08-25",6.8202,6.8202,6.748,6.7661,340400.0],["1992-08-26",6.7661,6.7661,6.73,6.7661,125800.0],["1992-08-27",6.7841,6.8022,6.748,6.7661,437800.0],["1992-08-28",6.7841,6.7841,6.7661,6.7841,233800.0],["1992-08-31",6.7841,6.8022,6.7661,6.7841,301000.0],["1992-09-01",6.7841,6.8022,6.7661,6.8022,311400.0],["1992-09-02",6.7841,6.8022,6.7841,6.8022,551600.0],["1992-09-03",6.8022,6.8563,6.7841,6.8022,584400.0],["1992-09-04",6.7841,6.8382,6.7841,6.8202,332000.0],["1992-09-08",6.8202,6.8382,6.8022,6.8022,879600.0],["1992-09-09",6.8022,6.8202,6.7661,6.8022,366800.0],["1992-09-10",6.8022,6.8022,6.748,6.7841,685800.0],["1992-09-11",6.7841,6.7841,6.748,6.7841,427000.0],["1992-09-14",6.7841,6.8022,6.7661,6.7661,771200.0],["1992-09-15",6.7661,6.7841,6.748,6.7661,297000.0],["1992-09-16",6.7661,6.7661,6.6939,6.7119,585800.0],["1992-09-17",6.7119,6.7119,6.6398,6.6939,308800.0],["1992-09-18",6.6759,6.6939,6.6398,6.6759,798800.0],["1992-09-21",6.6759,6.748,6.6759,6.748,346800.0],["1992-09-22",6.748,6.748,6.6759,6.6939,532200.0],["1992-09-23",6.6939,6.7119,6.6398,6.6398,1467800.0],["1992-09-24",6.6398,6.6578,6.6398,6.6578,559800.0],["1992-09-25",6.6398,6.6759,6.6398,6.6578,747000.0],["1992-09-28",6.6578,6.6578,6.6217,6.6398,740600.0],["1992-09-29",6.6141,6.6141,6.5592,6.5775,996800.0],["1992-09-30",6.5958,6.6691,6.5775,6.6324,1714400.0],["1992-10-01",6.6508,6.6691,6.6141,6.6141,265000.0],["1992-10-02",6.6141,6.6325,6.5225,6.5408,313600.0],["1992-10-05",6.5225,6.5225,6.4676,6.4859,2662600.0],["1992-10-06",6.4859,6.5225,6.4492,6.5225,366400.0],["1992-10-07",6.5225,6.5225,6.4492,6.4676,357800.0],["1992-10-08",6.4859,6.5042,6.4492,6.4676,806200.0],["1992-10-09",6.4492,6.4492,6.321,6.3943,954000.0],["1992-10-12",6.3943,6.4126,6.3576,6.3759,327000.0],["1992-10-13",6.4126,6.4309,6.3943,6.4309,196200.0],["1992-10-14",6.4676,6.4859,6.3943,6.4309,261600.0],["1992-10-15",6.4126,6.4676,6.4126,6.4676,563200.0],["1992-10-16",6.4492,6.5042,6.4309,6.5042,1148200.0],["1992-10-19",6.5042,6.5225,6.4859,6.4859,320000.0],["1992-10-20",6.4859,6.5042,6.4492,6.4492,696400.0],["1992-10-21",6.4309,6.4492,6.3576,6.3576,699400.0],["1992-10-22",6.3759,6.3943,6.3393,6.3759,304400.0],["1992-10-23",6.3759,6.4126,6.3576,6.4126,531000.0],["1992-10-26",6.3943,6.4492,6.3576,6.4309,581000.0],["1992-10-27",6.4492,6.4676,6.3943,6.4676,378600.0],["1992-10-28",6.4309,6.4676,6.4126,6.4676,197800.0],["1992-10-29",6.4676,6.5225,6.4309,6.4859,303600.0],["1992-10-30",6.5225,6.5958,6.5225,6.5775,576800.0],["1992-11-02",6.5592,6.5592,6.5042,6.5042,344200.0],["1992-11-03",6.4859,6.5225,6.4492,6.4492,564200.0],["1992-11-04",6.4492,6.4492,6.3943,6.4126,218800.0],["1992-11-05",6.3943,6.4126,6.3759,6.4126,278000.0],["1992-11-06",6.4126,6.4309,6.3759,6.3943,243800.0],["1992-11-09",6.3759,6.3943,6.3393,6.3393,335200.0],["1992-11-10",6.3393,6.3576,6.211,6.2477,481400.0],["1992-11-11",6.266,6.3759,6.2294,6.3759,362400.0],["1992-11-12",6.3576,6.3759,6.3393,6.3759,258400.0],["1992-11-13",6.3943,6.4309,6.3759,6.4309,320000.0],["1992-11-16",6.4309,6.4492,6.321,6.4309,207800.0],["1992-11-17",6.4126,6.4492,6.3943,6.4126,431200.0],["1992-11-18",6.4126,6.4676,6.3943,6.4309,334600.0],["1992-11-19",6.4309,6.4309,6.3943,6.4126,291800.0],["1992-11-20",6.5042,6.5042,6.4309,6.4492,411200.0],["1992-11-23",6.4309,6.4675,6.4126,6.4492,214400.0],["1992-11-24",6.4126,6.4126,6.3393,6.3576,623200.0],["1992-11-25",6.3759,6.3943,6.3393,6.3759,299000.0],["1992-11-27",6.3393,6.3943,6.3393,6.3393,138600.0],["1992-11-30",6.3576,6.3943,6.3393,6.3943,294400.0],["1992-12-01",6.3759,6.3943,6.3576,6.3759,532600.0],["1992-12-02",6.3576,6.3759,6.3576,6.3759,414200.0],["1992-12-03",6.3576,6.3943,6.321,6.321,318200.0],["1992-12-04",6.3393,6.3759,6.321,6.3759,417800.0],["1992-12-07",6.3943,6.4309,6.3759,6.4309,657200.0],["1992-12-08",6.4126,6.4675,6.4126,6.4492,809400.0],["1992-12-09",6.4676,6.5042,6.4492,6.4859,693000.0],["1992-12-10",6.4859,6.5225,6.4859,6.5042,257000.0],["1992-12-11",6.4859,6.5408,6.4859,6.5408,223000.0],["1992-12-14",6.5225,6.5775,6.5225,6.5592,510800.0],["1992-12-15",6.5592,6.6141,6.5592,6.6141,533400.0],["1992-12-16",6.6141,6.6324,6.5958,6.5958,329400.0],["1992-12-17",6.5958,6.6324,6.5775,6.6324,344000.0],["1992-12-18",6.6691,6.7241,6.6508,6.7241,855800.0],["1992-12-21",6.7424,6.7424,6.7241,6.7424,244800.0],["1992-12-22",6.7241,6.7424,6.7057,6.7057,487800.0],["1992-12-23",6.7424,6.834,6.7241,6.779,519600.0],["1992-12-24",6.8157,6.8523,6.779,6.8157,349600.0],["1992-12-28",6.7973,6.8157,6.7241,6.7241,1200400.0],["1992-12-29",6.7166,6.7538,6.6608,6.6794,876400.0],["1992-12-30",6.6794,6.6794,6.605,6.6236,1189800.0],["1992-12-31",6.6236,6.6236,6.5492,6.5492,543600.0],["1993-01-04",6.5678,6.5864,6.4747,6.5492,489400.0],["1993-01-05",6.5678,6.5678,6.4747,6.512,2434000.0],["1993-01-06",6.4933,6.5306,6.4933,6.512,312000.0],["1993-01-07",6.5306,6.5492,6.4747,6.4747,326800.0],["1993-01-08",6.4933,6.4933,6.4003,6.4003,467600.0],["1993-01-11",6.4003,6.4375,6.4003,6.4189,499000.0],["1993-01-12",6.4189,6.4189,6.3817,6.4003,632200.0],["1993-01-13",6.4189,6.4747,6.4003,6.4747,2209200.0],["1993-01-14",6.4747,6.4933,6.4561,6.4933,486600.0],["1993-01-15",6.5119,6.5306,6.4747,6.4933,537400.0],["1993-01-18",6.4747,6.512,6.4747,6.512,165200.0],["1993-01-19",6.4933,6.5119,6.4747,6.4933,417400.0],["1993-01-20",6.4933,6.5306,6.4933,6.4933,328200.0],["1993-01-21",6.4747,6.5678,6.4747,6.5678,721000.0],["1993-01-22",6.5492,6.5864,6.512,6.5678,657200.0],["1993-01-25",6.5492,6.605,6.5306,6.5864,597200.0],["1993-01-26",6.5864,6.5864,6.5678,6.5864,330600.0],["1993-01-27",6.5864,6.5864,6.5678,6.5864,478200.0],["1993-01-28",6.5678,6.6422,6.5678,6.6422,423800.0],["1993-01-29",6.6422,6.7352,6.6236,6.7352,437200.0],["1993-02-01",6.7352,6.7352,6.6794,6.7166,263800.0],["1993-02-02",6.698,6.7538,6.6608,6.7538,376000.0],["1993-02-03",6.8096,6.8655,6.791,6.8282,1721600.0],["1993-02-04",6.7724,6.9027,6.7724,6.9027,509000.0],["1993-02-05",6.8655,6.9027,6.8469,6.9027,435800.0],["1993-02-08",6.9027,6.9399,6.8841,6.9213,398400.0],["1993-02-09",6.9027,6.9213,6.8841,6.9027,419400.0],["1993-02-10",6.9027,6.9213,6.8841,6.8841,463000.0],["1993-02-11",6.9027,6.9213,6.8469,6.8655,290800.0],["1993-02-12",6.8841,6.9399,6.8655,6.9027,585600.0],["1993-02-16",6.9213,6.9771,6.9027,6.9399,577000.0],["1993-02-17",6.9771,7.0329,6.9399,7.0143,492200.0],["1993-02-18",7.0515,7.0515,6.9585,6.9957,419400.0],["1993-02-19",7.0329,7.1259,6.9957,7.0887,524400.0],["1993-02-22",7.0515,7.2748,7.0515,7.2748,687000.0],["1993-02-23",7.2748,7.2934,7.219,7.2748,601800.0],["1993-02-24",7.2748,7.2748,7.219,7.2376,356800.0],["1993-02-25",7.2376,7.2562,7.1259,7.1818,622000.0],["1993-02-26",7.1631,7.2562,7.1445,7.2562,394800.0],["1993-03-01",7.2562,7.2748,7.1818,7.1818,383600.0],["1993-03-02",7.1818,7.2748,7.1631,7.2748,359400.0],["1993-03-03",7.2562,7.3492,7.2562,7.3306,409400.0],["1993-03-04",7.3306,7.3306,7.2748,7.2934,169400.0],["1993-03-05",7.2748,7.2934,7.2562,7.2562,456800.0],["1993-03-08",7.2934,7.3306,7.2934,7.3306,608600.0],["1993-03-09",7.3306,7.3678,7.2934,7.2934,376400.0],["1993-03-10",7.2934,7.3492,7.2934,7.3492,476200.0],["1993-03-11",7.3306,7.3678,7.312,7.3306,383000.0],["1993-03-12",7.2934,7.2934,7.1817,7.2004,832000.0],["1993-03-15",7.2376,7.2376,7.1631,7.1631,359400.0],["1993-03-16",7.1817,7.219,7.1631,7.2004,231800.0],["1993-03-17",7.1818,7.2376,7.1631,7.219,467800.0],["1993-03-18",7.2376,7.2748,7.2376,7.2748,385200.0],["1993-03-19",7.312,7.312,7.2376,7.2562,573400.0],["1993-03-22",7.2004,7.2376,7.2004,7.219,304600.0],["1993-03-23",7.2376,7.2934,7.2376,7.2748,424800.0],["1993-03-24",7.2562,7.3306,7.2562,7.3306,601800.0],["1993-03-25",7.312,7.3864,7.2934,7.3492,630200.0],["1993-03-26",7.3492,7.3678,7.2748,7.2748,572400.0],["1993-03-29",7.2934,7.2934,7.2376,7.2748,739000.0],["1993-03-30",7.2483,7.2483,7.1351,7.154,2216600.0],["1993-03-31",7.1728,7.1728,7.1351,7.1351,2000600.0],["1993-04-01",7.1351,7.1728,7.1162,7.1351,202600.0],["1993-04-02",7.1351,7.1351,7.0785,7.0973,324200.0],["1993-04-05",7.0973,7.1162,7.003,7.0407,1184000.0],["1993-04-06",7.0407,7.154,7.0218,7.154,424800.0],["1993-04-07",7.154,7.154,7.0973,7.1162,399000.0],["1993-04-08",7.154,7.1728,7.1162,7.154,200000.0],["1993-04-12",7.1728,7.2106,7.154,7.1728,779800.0],["1993-04-13",7.1729,7.2295,7.1729,7.2295,591200.0],["1993-04-14",7.2484,7.2672,7.2295,7.2672,231400.0],["1993-04-15",7.2672,7.3239,7.2295,7.3239,533400.0],["1993-04-16",7.3239,7.3994,7.3239,7.3616,692800.0],["1993-04-19",7.3427,7.3616,7.305,7.3616,501000.0],["1993-04-20",7.3427,7.3427,7.2484,7.305,702000.0],["1993-04-21",7.305,7.3239,7.2672,7.3239,285400.0],["1993-04-22",7.305,7.3239,7.2672,7.2861,483400.0],["1993-04-23",7.2861,7.305,7.2672,7.2672,500800.0],["1993-04-26",7.2484,7.2672,7.2106,7.2295,440600.0],["1993-04-27",7.2106,7.2295,7.2106,7.2295,427800.0],["1993-04-28",7.2295,7.2672,7.2106,7.2672,480400.0],["1993-04-29",7.2861,7.2861,7.2295,7.2672,451400.0],["1993-04-30",7.2861,7.2861,7.1917,7.2106,431800.0],["1993-05-03",7.1917,7.2295,7.1729,7.2295,663000.0],["1993-05-04",7.2295,7.3239,7.2106,7.3239,540400.0],["1993-05-05",7.3239,7.3427,7.305,7.305,605600.0],["1993-05-06",7.3239,7.3616,7.305,7.3616,429800.0],["1993-05-07",7.3616,7.3994,7.3239,7.3239,430200.0],["1993-05-10",7.3239,7.3427,7.2861,7.2861,439000.0],["1993-05-11",7.305,7.305,7.2295,7.2295,376800.0],["1993-05-12",7.2295,7.305,7.2106,7.305,309400.0],["1993-05-13",7.2672,7.2861,7.1728,7.1917,478000.0],["1993-05-14",7.1351,7.154,7.0973,7.0973,482800.0],["1993-05-17",7.1162,7.1162,7.0218,7.0785,366600.0],["1993-05-18",7.0973,7.1162,7.0407,7.0596,374600.0],["1993-05-19",7.0596,7.2106,7.0218,7.2106,654000.0],["1993-05-20",7.2106,7.2106,7.1917,7.2106,359400.0],["1993-05-21",7.2106,7.2295,7.1351,7.154,658400.0],["1993-05-24",7.154,7.2106,7.1351,7.1728,494400.0],["1993-05-25",7.1728,7.2295,7.154,7.2106,535600.0],["1993-05-26",7.2295,7.3239,7.1917,7.3239,511600.0],["1993-05-27",7.3239,7.3239,7.2861,7.305,367800.0],["1993-05-28",7.2861,7.305,7.2484,7.2672,266000.0],["1993-06-01",7.3239,7.3994,7.305,7.3805,280000.0],["1993-06-02",7.3616,7.3805,7.3427,7.3427,250000.0],["1993-06-03",7.3239,7.3427,7.2672,7.305,734800.0],["1993-06-04",7.2861,7.305,7.2672,7.2861,331800.0],["1993-06-07",7.305,7.3239,7.2672,7.305,406600.0],["1993-06-08",7.305,7.3239,7.2861,7.305,364800.0],["1993-06-09",7.3239,7.3239,7.2672,7.305,309200.0],["1993-06-10",7.2861,7.305,7.2295,7.2861,350400.0],["1993-06-11",7.305,7.3616,7.305,7.3616,244400.0],["1993-06-14",7.3427,7.3427,7.2672,7.2672,326600.0],["1993-06-15",7.2861,7.3427,7.2861,7.3239,219200.0],["1993-06-16",7.3239,7.3616,7.305,7.3616,232200.0],["1993-06-17",7.3805,7.3994,7.305,7.3239,356800.0],["1993-06-18",7.305,7.3239,7.2672,7.2672,504200.0],["1993-06-21",7.2861,7.3239,7.2672,7.2861,607000.0],["1993-06-22",7.2861,7.2861,7.2484,7.2484,474100.0],["1993-06-23",7.2861,7.4371,7.2484,7.4371,511600.0],["1993-06-24",7.4371,7.5126,7.3994,7.5126,483500.0],["1993-06-25",7.4749,7.5126,7.4371,7.5126,703600.0],["1993-06-28",7.5831,7.6214,7.4299,7.5065,1359200.0],["1993-06-29",7.5065,7.5448,7.4299,7.5065,1056400.0],["1993-06-30",7.4682,7.4682,7.3916,7.4299,455300.0],["1993-07-01",7.4299,7.4682,7.3916,7.4299,353100.0],["1993-07-02",7.3916,7.4682,7.3533,7.3916,395000.0],["1993-07-06",7.3916,7.3916,7.2767,7.2767,445100.0],["1993-07-07",7.315,7.3533,7.2767,7.315,638400.0],["1993-07-08",7.3533,7.3916,7.315,7.3533,422600.0],["1993-07-09",7.3533,7.3533,7.2767,7.315,262700.0],["1993-07-12",7.315,7.315,7.2384,7.2767,421800.0],["1993-07-13",7.2767,7.315,7.2384,7.2384,521300.0],["1993-07-14",7.2384,7.2767,7.2384,7.2767,335800.0],["1993-07-15",7.2767,7.2767,7.2001,7.2384,282700.0],["1993-07-16",7.2384,7.2767,7.2384,7.2384,410000.0],["1993-07-19",7.2767,7.2767,7.2384,7.2767,298500.0],["1993-07-20",7.2767,7.3916,7.2767,7.3916,345700.0],["1993-07-21",7.3533,7.3533,7.2767,7.315,369400.0],["1993-07-22",7.315,7.315,7.2384,7.315,337400.0],["1993-07-23",7.315,7.315,7.2767,7.315,411600.0],["1993-07-26",7.2767,7.4299,7.2767,7.3916,364600.0],["1993-07-27",7.3533,7.4682,7.3533,7.3916,307600.0],["1993-07-28",7.3916,7.4682,7.3533,7.3916,480900.0],["1993-07-29",7.3916,7.5065,7.3916,7.5065,311500.0],["1993-07-30",7.5065,7.5448,7.4682,7.5448,326100.0],["1993-08-02",7.5448,7.5831,7.4682,7.5065,830400.0],["1993-08-03",7.5065,7.5065,7.4682,7.5065,325800.0],["1993-08-04",7.5065,7.5065,7.4682,7.4682,341300.0],["1993-08-05",7.5065,7.5448,7.4682,7.4682,179100.0],["1993-08-06",7.5448,7.5448,7.4682,7.5448,451400.0],["1993-08-09",7.5448,7.5448,7.5065,7.5448,375000.0],["1993-08-10",7.5065,7.5448,7.5065,7.5065,224100.0],["1993-08-11",7.5448,7.5448,7.5065,7.5448,258700.0],["1993-08-12",7.5448,7.5448,7.4682,7.5065,241800.0],["1993-08-13",7.5065,7.5448,7.4682,7.5065,257800.0],["1993-08-16",7.5065,7.5448,7.3916,7.4299,300400.0],["1993-08-17",7.4299,7.4682,7.3916,7.4299,624900.0],["1993-08-18",7.4299,7.4682,7.3916,7.3916,271200.0],["1993-08-19",7.3916,7.4299,7.3916,7.4299,471200.0],["1993-08-20",7.4299,7.4299,7.3533,7.4299,655300.0],["1993-08-23",7.4299,7.5831,7.3916,7.5448,308200.0],["1993-08-24",7.5448,7.5831,7.4682,7.5065,283000.0],["1993-08-25",7.5448,7.5448,7.5065,7.5448,439000.0],["1993-08-26",7.5448,7.5448,7.5065,7.5448,165200.0],["1993-08-27",7.5065,7.6214,7.5065,7.6214,306600.0],["1993-08-30",7.6214,7.6597,7.5831,7.6214,303800.0],["1993-08-31",7.6214,7.7363,7.6214,7.698,648200.0],["1993-09-01",7.7363,7.7363,7.6597,7.7363,378700.0],["1993-09-02",7.698,7.7363,7.6597,7.6597,464000.0],["1993-09-03",7.6597,7.7363,7.6597,7.698,222600.0],["1993-09-07",7.698,7.7746,7.698,7.7746,410000.0],["1993-09-08",7.7746,7.7746,7.698,7.7363,411600.0],["1993-09-09",7.7363,7.7363,7.6597,7.6597,656400.0],["1993-09-10",7.7363,7.7746,7.698,7.7363,511500.0],["1993-09-13",7.8129,7.8895,7.7363,7.8129,494100.0],["1993-09-14",7.7746,7.8129,7.6214,7.6214,653600.0],["1993-09-15",7.6597,7.7746,7.6214,7.7746,484100.0],["1993-09-16",7.7363,7.7363,7.6597,7.698,533900.0],["1993-09-17",7.6214,7.7746,7.6214,7.7746,1285500.0],["1993-09-20",7.7363,7.7746,7.698,7.7363,404600.0],["1993-09-21",7.698,7.698,7.5831,7.6214,397500.0],["1993-09-22",7.6214,7.6597,7.5448,7.6214,356900.0],["1993-09-23",7.6214,7.6214,7.4682,7.5065,347300.0],["1993-09-24",7.5065,7.5448,7.3916,7.4682,722900.0],["1993-09-27",7.5065,7.5831,7.4682,7.4682,462800.0],["1993-09-28",7.5065,7.5448,7.3916,7.4299,624800.0],["1993-09-29",7.3848,7.4237,7.3071,7.3459,2351000.0],["1993-09-30",7.3459,7.3459,7.2293,7.2682,1915400.0],["1993-10-01",7.2682,7.3071,7.2682,7.3071,375800.0],["1993-10-04",7.3071,7.3459,7.2682,7.3459,377600.0],["1993-10-05",7.3459,7.3459,7.2682,7.3459,539100.0],["1993-10-06",7.3459,7.3459,7.1905,7.1905,858100.0],["1993-10-07",7.1127,7.1516,6.9961,6.9961,796800.0],["1993-10-08",6.9184,7.0739,6.9184,6.9961,1116100.0],["1993-10-11",7.035,7.0739,6.9573,6.9573,471400.0],["1993-10-12",6.9573,6.9961,6.7241,6.8018,1218700.0],["1993-10-13",6.8018,6.8407,6.6075,6.7629,1093800.0],["1993-10-14",6.7629,6.9184,6.7241,6.8407,1031300.0],["1993-10-15",6.9184,7.1127,6.8795,6.9961,1139500.0],["1993-10-18",6.9184,6.9961,6.8795,6.8795,866900.0],["1993-10-19",6.8795,7.035,6.8795,6.9184,802100.0],["1993-10-20",6.9573,6.9961,6.8795,6.9573,664000.0],["1993-10-21",6.9184,6.9184,6.6852,6.7241,803100.0],["1993-10-22",6.7241,6.7629,6.2188,6.4909,3027800.0],["1993-10-25",6.4909,6.5297,6.4131,6.452,1397400.0],["1993-10-26",6.452,6.5686,6.4131,6.452,2284300.0],["1993-10-27",6.5297,6.5297,6.4131,6.4909,1512900.0],["1993-10-28",6.4909,6.5297,6.452,6.5297,922100.0],["1993-10-29",6.5297,6.5686,6.4909,6.5686,686000.0],["1993-11-01",6.5297,6.5686,6.4909,6.5297,941500.0],["1993-11-02",6.5297,6.5686,6.4131,6.452,1412700.0],["1993-11-03",6.452,6.4909,6.2188,6.2188,1524100.0],["1993-11-04",6.2577,6.3354,6.2188,6.2577,1236800.0],["1993-11-05",6.2576,6.4131,6.2188,6.4131,1599400.0],["1993-11-08",6.452,6.4909,6.4131,6.452,959400.0],["1993-11-09",6.4909,6.5297,6.3743,6.452,1109500.0],["1993-11-10",6.4131,6.452,6.2965,6.2965,804200.0],["1993-11-11",6.2965,6.3743,6.2965,6.2965,754700.0],["1993-11-12",6.3354,6.3743,6.2577,6.2577,936600.0],["1993-11-15",6.2965,6.2965,6.2188,6.2965,1016900.0],["1993-11-16",6.2965,6.4131,6.2965,6.4131,1097300.0],["1993-11-17",6.4131,6.452,6.3743,6.3743,807600.0],["1993-11-18",6.2577,6.2965,6.1799,6.2577,1788300.0],["1993-11-19",6.2577,6.2577,6.1799,6.1799,1341700.0],["1993-11-22",6.1799,6.3354,6.1799,6.3354,776800.0],["1993-11-23",6.3354,6.4909,6.2965,6.4909,1176600.0],["1993-11-24",6.452,6.4909,6.3354,6.4131,783000.0],["1993-11-26",6.4131,6.452,6.3743,6.3743,255700.0],["1993-11-29",6.3743,6.4131,6.3354,6.3743,697600.0],["1993-11-30",6.3743,6.4131,6.2965,6.3354,1148800.0],["1993-12-01",6.2965,6.3354,6.1799,6.2188,1593200.0],["1993-12-02",6.2188,6.2576,6.1799,6.2188,803800.0],["1993-12-03",6.2188,6.3743,6.1799,6.2577,1643100.0],["1993-12-06",6.2188,6.3354,6.2188,6.3354,1197600.0],["1993-12-07",6.2965,6.3743,6.2965,6.3743,961700.0],["1993-12-08",6.3743,6.3743,6.2577,6.3354,794300.0],["1993-12-09",6.3354,6.3743,6.2965,6.3354,888300.0],["1993-12-10",6.3354,6.4131,6.3354,6.3743,561600.0],["1993-12-13",6.3354,6.452,6.3354,6.4131,636100.0],["1993-12-14",6.452,6.4909,6.4131,6.452,757100.0],["1993-12-15",6.4909,6.5686,6.452,6.5297,1030600.0],["1993-12-16",6.5297,6.5297,6.452,6.452,726500.0],["1993-12-17",6.4909,6.5686,6.4131,6.5686,1274500.0],["1993-12-20",6.5297,6.5686,6.4131,6.452,748700.0],["1993-12-21",6.4131,6.5297,6.4131,6.5297,691900.0],["1993-12-22",6.5297,6.5297,6.4131,6.4909,550400.0],["1993-12-23",6.4131,6.5297,6.4131,6.4131,576700.0],["1993-12-27",6.452,6.5686,6.452,6.5686,577500.0],["1993-12-28",6.5686,6.6852,6.5686,6.6852,472000.0],["1993-12-29",6.6463,6.7241,6.452,6.5297,28918000.0],["1993-12-30",6.5234,6.5234,6.3653,6.4839,735100.0],["1993-12-31",6.4839,6.4839,6.3257,6.3257,498400.0],["1994-01-03",6.3653,6.4443,6.3257,6.4443,822900.0],["1994-01-04",6.4048,6.4839,6.4048,6.4443,426400.0],["1994-01-05",6.4048,6.4443,6.3257,6.3653,668900.0],["1994-01-06",6.4443,6.4443,6.3257,6.3257,760200.0],["1994-01-07",6.3257,6.4048,6.3257,6.3257,799100.0],["1994-01-10",6.3257,6.4048,6.3257,6.3653,483500.0],["1994-01-11",6.3653,6.3653,6.2862,6.3257,756800.0],["1994-01-12",6.3257,6.3257,6.2862,6.3257,968200.0],["1994-01-13",6.2862,6.3257,6.2071,6.2466,917800.0],["1994-01-14",6.2071,6.2862,6.2071,6.2466,761900.0],["1994-01-17",6.2466,6.2466,6.128,6.1676,688000.0],["1994-01-18",6.128,6.1676,6.0094,6.128,1114200.0],["1994-01-19",6.0885,6.128,6.049,6.0885,607100.0],["1994-01-20",6.0885,6.128,6.049,6.128,817000.0],["1994-01-21",6.128,6.128,6.049,6.0885,745900.0],["1994-01-24",6.0885,6.0885,6.0094,6.049,999600.0],["1994-01-25",6.0094,6.049,5.9304,5.9699,1044200.0],["1994-01-26",5.9699,6.0885,5.9304,6.049,1221500.0],["1994-01-27",6.0885,6.2466,6.0885,6.2071,1240700.0],["1994-01-28",6.2071,6.3257,6.2071,6.2862,1079800.0],["1994-01-31",6.2862,6.2862,6.1676,6.1676,886200.0],["1994-02-01",6.1676,6.1676,6.049,6.128,877600.0],["1994-02-02",6.128,6.1676,6.049,6.128,745500.0],["1994-02-03",6.128,6.1676,6.0885,6.1676,595500.0],["1994-02-04",6.1676,6.1676,5.9304,6.0094,868300.0],["1994-02-07",5.9699,6.0885,5.9304,6.0885,730200.0],["1994-02-08",6.049,6.0885,5.9699,5.9699,555900.0],["1994-02-09",6.0094,6.0094,5.9699,5.9699,789000.0],["1994-02-10",5.9699,6.0094,5.9699,6.0094,592700.0],["1994-02-11",5.9699,6.0094,5.9699,6.0094,418000.0],["1994-02-14",5.9699,6.0094,5.9699,6.0094,447500.0],["1994-02-15",6.0094,6.0885,5.9304,5.9699,921500.0],["1994-02-16",5.9699,5.9699,5.8513,5.9699,773300.0],["1994-02-17",5.9699,6.049,5.8513,5.8908,805100.0],["1994-02-18",5.8908,5.9304,5.7327,5.8118,1324500.0],["1994-02-22",5.7722,5.8908,5.7327,5.8118,1173400.0],["1994-02-23",5.8513,5.8513,5.6931,5.7327,1047200.0],["1994-02-24",5.7327,5.7722,5.6931,5.6931,885100.0],["1994-02-25",5.7327,5.8118,5.6141,5.6536,990700.0],["1994-02-28",5.6931,5.7722,5.6536,5.6931,748700.0],["1994-03-01",5.6931,5.7327,5.6141,5.7327,811800.0],["1994-03-02",5.6931,5.8513,5.6536,5.8513,899600.0],["1994-03-03",5.7722,5.8118,5.7327,5.7722,626400.0],["1994-03-04",5.7327,5.8908,5.7327,5.7722,966100.0],["1994-03-07",5.7722,5.8118,5.7327,5.8118,742200.0],["1994-03-08",5.7722,5.7722,5.4955,5.535,3853400.0],["1994-03-09",5.4955,5.5745,5.4559,5.4955,2622200.0],["1994-03-10",5.4559,5.4955,5.3373,5.3769,2568800.0],["1994-03-11",5.3769,5.4955,5.3373,5.4559,1299400.0],["1994-03-14",5.4955,5.4955,5.3769,5.4164,1156600.0],["1994-03-15",5.3769,5.4164,5.3373,5.3373,1212100.0],["1994-03-16",5.3373,5.3769,5.2978,5.3769,1413800.0],["1994-03-17",5.3373,5.535,5.3373,5.535,1590800.0],["1994-03-18",5.4559,5.4955,5.3769,5.3769,1807100.0],["1994-03-21",5.3769,5.4164,5.3373,5.4164,953400.0],["1994-03-22",5.4164,5.535,5.3769,5.4955,1157500.0],["1994-03-23",5.4955,5.4955,5.4164,5.4559,808500.0],["1994-03-24",5.4559,5.4955,5.3373,5.3769,1176000.0],["1994-03-25",5.4164,5.4559,5.3373,5.3769,1088900.0],["1994-03-28",5.3769,5.4559,5.3769,5.4559,828400.0],["1994-03-29",5.5242,5.5648,5.3617,5.4023,1068700.0],["1994-03-30",5.3617,5.4836,5.2805,5.3617,1322500.0],["1994-03-31",5.3617,5.4023,5.2398,5.3617,1762500.0],["1994-04-04",5.1992,5.3211,5.1586,5.3211,1248900.0],["1994-04-05",5.3211,5.4023,5.2805,5.3617,1178300.0],["1994-04-06",5.3617,5.4023,5.2805,5.3211,1240100.0],["1994-04-07",5.3211,5.3211,5.2398,5.2805,693700.0],["1994-04-08",5.2398,5.2805,5.1992,5.2805,522900.0],["1994-04-11",5.2398,5.2805,5.1992,5.2398,487900.0],["1994-04-12",5.2398,5.2805,5.1992,5.2398,838000.0],["1994-04-13",5.2398,5.2805,5.2398,5.2805,434200.0],["1994-04-14",5.2805,5.3617,5.2398,5.3211,906500.0],["1994-04-15",5.2805,5.3617,5.2398,5.2805,831400.0],["1994-04-18",5.3211,5.3617,5.2398,5.2398,596500.0],["1994-04-19",5.2398,5.4023,5.2398,5.3617,641400.0],["1994-04-20",5.3617,5.4429,5.3617,5.4023,1588600.0],["1994-04-21",5.4023,5.4023,5.2805,5.2805,1300900.0],["1994-04-22",5.2398,5.2805,4.9961,5.0774,2706400.0],["1994-04-25",5.0774,5.1586,5.0367,5.118,1404700.0],["1994-04-26",5.118,5.1586,5.0774,5.0774,1222500.0],["1994-04-28",5.0774,5.118,5.0367,5.118,1165100.0],["1994-04-29",5.0774,5.2398,5.0774,5.1992,1182000.0],["1994-05-02",5.1992,5.2398,5.0367,5.0367,948100.0],["1994-05-03",5.118,5.118,5.0367,5.0774,1242700.0],["1994-05-04",5.0367,5.118,5.0367,5.0367,985900.0],["1994-05-05",5.0367,5.118,5.0367,5.0774,1284300.0],["1994-05-06",5.0367,5.0774,4.9961,4.9961,1123800.0],["1994-05-09",4.9555,4.9961,4.7524,4.793,1556200.0],["1994-05-10",4.793,4.8336,4.6306,4.7524,1643700.0],["1994-05-11",4.7118,4.7524,4.5087,4.6306,1773900.0],["1994-05-12",4.6306,4.7524,4.5087,4.5493,1479300.0],["1994-05-13",4.5899,4.5899,4.4681,4.5899,1234300.0],["1994-05-16",4.5493,4.5899,4.4681,4.5087,966400.0],["1994-05-17",4.5087,4.5899,4.4681,4.5493,1357300.0],["1994-05-18",4.5493,4.6306,4.4681,4.5899,1400000.0],["1994-05-19",4.5899,4.6712,4.5493,4.6712,1265200.0],["1994-05-20",4.6306,4.6306,4.5087,4.5899,1170500.0],["1994-05-23",4.5493,4.5899,4.4681,4.5087,1006700.0],["1994-05-24",4.5087,4.5493,4.4681,4.5087,889400.0],["1994-05-25",4.5087,4.5493,4.4681,4.5493,955000.0],["1994-05-26",4.5899,4.7118,4.5899,4.6712,1015800.0],["1994-05-27",4.5899,4.6306,4.5493,4.5899,556800.0],["1994-05-31",4.5899,4.6306,4.5493,4.5493,580300.0],["1994-06-01",4.5493,4.5899,4.5087,4.5493,888800.0],["1994-06-02",4.5087,4.5493,4.4275,4.4681,916600.0],["1994-06-03",4.4275,4.4681,4.3868,4.3868,832600.0],["1994-06-06",4.4275,4.5899,4.3868,4.5493,1562500.0],["1994-06-07",4.5087,4.5899,4.5087,4.5493,789100.0],["1994-06-08",4.5087,4.5899,4.5087,4.5087,748000.0],["1994-06-09",4.5087,4.5899,4.5087,4.5087,1167200.0],["1994-06-10",4.5087,4.5899,4.4681,4.5493,3322100.0],["1994-06-13",4.5087,4.5493,4.4681,4.5087,600000.0],["1994-06-14",4.5087,4.5493,4.4681,4.5087,1079000.0],["1994-06-15",4.4681,4.5087,4.4275,4.4681,852500.0],["1994-06-16",4.4275,4.4681,4.3868,4.4681,833800.0],["1994-06-17",4.4681,4.6306,4.4275,4.4681,2710300.0],["1994-06-20",4.4275,4.5087,4.3868,4.4681,1265100.0],["1994-06-21",4.4681,4.5087,4.3868,4.3868,1131300.0],["1994-06-22",4.3868,4.4681,4.3868,4.4275,1290000.0],["1994-06-23",4.4275,4.4681,4.3868,4.4275,846900.0],["1994-06-24",4.4275,4.4275,4.3056,4.3868,1096100.0],["1994-06-27",4.3868,4.4275,4.3462,4.3868,896700.0],["1994-06-28",4.3868,4.4282,4.2627,4.3041,1403500.0],["1994-06-29",4.3041,4.3455,4.2627,4.3455,1592400.0],["1994-06-30",4.3041,4.3041,4.1799,4.2627,1058600.0],["1994-07-01",4.2627,4.2627,4.1799,4.1799,663800.0],["1994-07-05",4.2213,4.3041,4.1799,4.2213,960000.0],["1994-07-06",4.2213,4.2627,4.1799,4.2213,714700.0],["1994-07-07",4.2213,4.2627,4.1799,4.2213,533000.0],["1994-07-08",4.1799,4.2213,4.1385,4.1799,792500.0],["1994-07-11",4.2213,4.2627,4.1799,4.2213,1252600.0],["1994-07-12",4.2213,4.2213,4.1799,4.1799,560200.0],["1994-07-13",4.1799,4.2213,4.1385,4.1385,730300.0],["1994-07-14",4.1385,4.2627,4.1385,4.2627,1079700.0],["1994-07-15",4.2213,4.2627,4.2213,4.2627,585000.0],["1994-07-18",4.2627,4.3041,4.2213,4.2627,717500.0],["1994-07-19",4.2627,4.3455,4.2627,4.3041,826800.0],["1994-07-20",4.3041,4.3455,4.3041,4.3041,432500.0],["1994-07-21",4.3041,4.3455,4.3041,4.3041,485500.0],["1994-07-22",4.3455,4.3455,4.2627,4.2627,584300.0],["1994-07-25",4.2627,4.3041,4.2627,4.2627,493600.0],["1994-07-26",4.3041,4.3455,4.2627,4.3041,909100.0],["1994-07-27",4.3041,4.3455,4.2627,4.3455,608500.0],["1994-07-28",4.3041,4.3868,4.3041,4.3868,1192500.0],["1994-07-29",4.3455,4.4696,4.3455,4.4696,853400.0],["1994-08-01",4.4696,4.5938,4.4282,4.5524,1341100.0],["1994-08-02",4.5938,4.6765,4.4282,4.6352,1414500.0],["1994-08-03",4.5938,4.6352,4.5938,4.6352,726700.0],["1994-08-04",4.6352,4.7179,4.5938,4.6352,984100.0],["1994-08-05",4.6352,4.6765,4.5524,4.5938,484800.0],["1994-08-08",4.6352,4.6352,4.511,4.511,518800.0],["1994-08-09",4.4696,4.4696,4.4282,4.4282,715300.0],["1994-08-10",4.4282,4.4696,4.3868,4.4696,380400.0],["1994-08-11",4.4282,4.511,4.4282,4.4696,642400.0],["1994-08-12",4.4282,4.511,4.4282,4.4696,413800.0],["1994-08-15",4.511,4.511,4.4282,4.4282,409100.0],["1994-08-16",4.4696,4.511,4.4282,4.511,488500.0],["1994-08-17",4.511,4.5524,4.4696,4.4696,915200.0],["1994-08-18",4.4696,4.4696,4.3455,4.4282,723400.0],["1994-08-19",4.4282,4.4696,4.3868,4.3868,666000.0],["1994-08-22",4.3868,4.4282,4.3455,4.3868,446800.0],["1994-08-23",4.4282,4.4696,4.3868,4.4282,755000.0],["1994-08-24",4.4282,4.4696,4.3868,4.4696,388100.0],["1994-08-25",4.4282,4.4696,4.3455,4.4282,383900.0],["1994-08-26",4.4696,4.511,4.4282,4.511,790500.0],["1994-08-29",4.511,4.5524,4.4282,4.511,558600.0],["1994-08-30",4.511,4.5524,4.4696,4.4696,511500.0],["1994-08-31",4.4696,4.511,4.4282,4.511,408400.0],["1994-09-01",4.4696,4.4696,4.4282,4.4282,628900.0],["1994-09-02",4.4696,4.4696,4.3455,4.3868,747600.0],["1994-09-06",4.3455,4.4282,4.3041,4.4282,866800.0],["1994-09-07",4.4282,4.4696,4.3455,4.3455,1011000.0],["1994-09-08",4.3455,4.4282,4.3455,4.3868,591200.0],["1994-09-09",4.3455,4.3455,4.3041,4.3455,639100.0],["1994-09-12",4.3041,4.3455,4.2627,4.2627,512100.0],["1994-09-13",4.2627,4.3041,4.2213,4.2213,754500.0],["1994-09-14",4.2213,4.2627,4.2213,4.2627,832700.0],["1994-09-15",4.2627,4.3041,4.2627,4.3041,542300.0],["1994-09-16",4.2213,4.2627,4.1799,4.2213,1299600.0],["1994-09-19",4.2213,4.2627,4.1799,4.1799,495800.0],["1994-09-20",4.1799,4.2213,4.1385,4.1799,571000.0],["1994-09-21",4.1799,4.2627,4.0971,4.2627,665200.0],["1994-09-22",4.2627,4.2627,4.1799,4.2213,431000.0],["1994-09-23",4.2627,4.2627,4.2213,4.2213,546700.0],["1994-09-26",4.2627,4.2627,4.2213,4.2627,632400.0],["1994-09-27",4.2627,4.3041,4.2213,4.3041,703000.0],["1994-09-28",4.2627,4.3455,4.2627,4.2627,8839300.0],["1994-09-29",4.2627,4.3471,4.2627,4.3471,811000.0],["1994-09-30",4.3049,4.3893,4.3049,4.3471,1022400.0],["1994-10-03",4.3471,4.5159,4.3471,4.5159,4377100.0],["1994-10-04",4.5159,4.5581,4.4315,4.4737,1416900.0],["1994-10-05",4.4315,4.4737,4.3893,4.4315,2759000.0],["1994-10-06",4.4737,4.4737,4.3893,4.4315,653300.0],["1994-10-07",4.4315,4.4737,4.3893,4.4315,622600.0],["1994-10-10",4.4315,4.5159,4.3893,4.4737,538100.0],["1994-10-11",4.5159,4.6003,4.4737,4.5581,811200.0],["1994-10-12",4.5159,4.5581,4.4315,4.4737,1103400.0],["1994-10-13",4.5159,4.5581,4.4737,4.5159,581700.0],["1994-10-14",4.5159,4.5581,4.4737,4.5159,662700.0],["1994-10-17",4.5159,4.5581,4.4737,4.5159,576500.0],["1994-10-18",4.4737,4.5159,4.4315,4.4737,358500.0],["1994-10-19",4.4737,4.5581,4.4737,4.5581,900300.0],["1994-10-20",4.5159,4.5581,4.4737,4.5159,951100.0],["1994-10-21",4.4737,4.4737,4.3893,4.3893,1025300.0],["1994-10-24",4.4315,4.5581,4.3893,4.4315,1639000.0],["1994-10-25",4.4315,4.5159,4.4315,4.4737,1015300.0],["1994-10-26",4.5159,4.6425,4.5159,4.5581,1155600.0],["1994-10-27",4.6003,4.6425,4.6003,4.6425,725300.0],["1994-10-28",4.6003,4.7269,4.6003,4.6847,1189700.0],["1994-10-31",4.7269,4.7269,4.6425,4.6847,567800.0],["1994-11-01",4.6847,4.6847,4.5581,4.5581,485000.0],["1994-11-02",4.6003,4.6847,4.5159,4.6003,660800.0],["1994-11-03",4.6425,4.7269,4.6003,4.6003,693600.0],["1994-11-04",4.6425,4.7269,4.6003,4.6425,927300.0],["1994-11-07",4.6425,4.6847,4.6003,4.6847,511800.0],["1994-11-08",4.6847,4.6847,4.6425,4.6425,346200.0],["1994-11-09",4.7269,4.8113,4.6003,4.6003,1095800.0],["1994-11-10",4.6425,4.6847,4.6003,4.6003,702100.0],["1994-11-11",4.6003,4.6425,4.5581,4.6003,433600.0],["1994-11-14",4.6003,4.6847,4.5581,4.6425,682800.0],["1994-11-15",4.6425,4.6847,4.5581,4.6425,535600.0],["1994-11-16",4.6003,4.6425,4.5581,4.6003,515300.0],["1994-11-17",4.6003,4.6003,4.5159,4.5581,441100.0],["1994-11-18",4.5159,4.5581,4.5159,4.5159,1011200.0],["1994-11-21",4.5581,4.5581,4.4737,4.5159,466500.0],["1994-11-22",4.4737,4.6425,4.4737,4.5159,1578100.0],["1994-11-23",4.5159,4.7691,4.5159,4.7691,1331400.0],["1994-11-25",4.7269,4.7691,4.6847,4.7269,260700.0],["1994-11-28",4.6847,4.7269,4.6425,4.6847,705700.0],["1994-11-29",4.6847,4.7269,4.6003,4.6847,592300.0],["1994-11-30",4.7269,4.7691,4.6847,4.6847,670200.0],["1994-12-01",4.6847,4.7269,4.6003,4.6425,629500.0],["1994-12-02",4.6847,4.8113,4.6425,4.8113,711700.0],["1994-12-05",4.8114,4.9802,4.8114,4.938,1021000.0],["1994-12-06",4.9802,5.0646,4.938,5.0646,852500.0],["1994-12-07",4.9802,5.0224,4.938,4.9802,1354100.0],["1994-12-08",5.0224,5.1068,5.0224,5.1068,1094900.0],["1994-12-09",5.0646,5.1068,4.9802,4.9802,1405300.0],["1994-12-12",4.9802,5.0646,4.9802,5.0646,583000.0],["1994-12-13",5.0646,5.149,5.0224,5.0224,843800.0],["1994-12-14",5.0224,5.1068,5.0224,5.0646,697000.0],["1994-12-15",5.0646,5.149,4.9802,5.0224,550100.0],["1994-12-16",5.0646,5.1068,5.0224,5.0224,1964300.0],["1994-12-19",5.0224,5.0646,5.0224,5.0224,831200.0],["1994-12-20",5.0646,5.149,5.0224,5.0646,473000.0],["1994-12-21",5.0224,5.1068,5.0224,5.0224,539900.0],["1994-12-22",5.0646,5.2756,5.0224,5.0224,871700.0],["1994-12-23",5.0224,5.0646,5.0224,5.0224,351000.0],["1994-12-27",5.0646,5.149,5.0224,5.1068,979300.0],["1994-12-28",5.1068,5.149,5.0646,5.0646,1705800.0],["1994-12-29",5.0646,5.1504,5.0646,5.1504,3034000.0],["1994-12-30",5.0646,5.0646,4.9787,5.0217,1048300.0],["1995-01-03",5.0217,5.0646,4.9358,5.0646,544200.0],["1995-01-04",5.0646,5.1075,5.0646,5.0646,629300.0],["1995-01-05",5.0646,5.1075,5.0646,5.0646,254800.0],["1995-01-06",5.0646,5.1504,5.0646,5.1075,411800.0],["1995-01-09",5.1075,5.1933,5.1075,5.1933,677700.0],["1995-01-10",5.1933,5.2792,5.1933,5.1933,487200.0],["1995-01-11",5.1933,5.2363,5.1075,5.1075,481000.0],["1995-01-12",5.1504,5.1933,5.1075,5.1504,893300.0],["1995-01-13",5.1504,5.1933,5.1075,5.1504,892600.0],["1995-01-16",5.1504,5.2363,5.1504,5.1933,584300.0],["1995-01-17",5.1504,5.1933,5.1504,5.1504,603100.0],["1995-01-18",5.1504,5.2363,5.1504,5.2363,625000.0],["1995-01-19",5.1933,5.3221,5.1504,5.2363,1266300.0],["1995-01-20",5.3221,5.365,5.2363,5.365,2001800.0],["1995-01-23",5.3221,5.365,5.2792,5.2792,939900.0],["1995-01-24",5.2792,5.3221,5.2363,5.2792,1087400.0],["1995-01-25",5.2792,5.3221,5.2792,5.3221,643300.0],["1995-01-26",5.3221,5.365,5.2792,5.365,604100.0],["1995-01-27",5.4509,5.4938,5.365,5.365,1881600.0],["1995-01-30",5.365,5.4938,5.365,5.4938,1009600.0],["1995-01-31",5.4509,5.6655,5.4509,5.5796,1551000.0],["1995-02-01",5.6655,5.7513,5.5796,5.6655,1711800.0],["1995-02-02",5.6655,5.6655,5.5796,5.6225,1149900.0],["1995-02-03",5.6655,5.7084,5.6225,5.6655,1103300.0],["1995-02-06",5.6655,5.6655,5.5367,5.6225,538500.0],["1995-02-07",5.6225,5.6655,5.5796,5.6225,528600.0],["1995-02-08",5.6225,5.7513,5.5796,5.6225,937900.0],["1995-02-09",5.6225,5.6225,5.5367,5.5796,649700.0],["1995-02-10",5.5796,5.6225,5.5796,5.6225,699600.0],["1995-02-13",5.5796,5.7084,5.5796,5.6225,537000.0],["1995-02-14",5.6225,5.6655,5.6225,5.6225,740200.0],["1995-02-15",5.6225,5.7942,5.6225,5.6655,797600.0],["1995-02-16",5.6655,5.6655,5.6225,5.6225,422900.0],["1995-02-17",5.6225,5.6655,5.5796,5.6655,1219700.0],["1995-02-21",5.6655,5.6655,5.6225,5.6655,635700.0],["1995-02-22",5.6225,5.7084,5.6225,5.7084,1655900.0],["1995-02-23",5.7084,5.7084,5.6655,5.6655,600200.0],["1995-02-24",5.6655,5.7084,5.6655,5.6655,307600.0],["1995-02-27",5.6655,5.6655,5.5796,5.5796,532000.0],["1995-02-28",5.5796,5.6225,5.5367,5.6225,635300.0],["1995-03-01",5.5796,5.6225,5.4509,5.4938,546500.0],["1995-03-02",5.4509,5.4938,5.365,5.4509,771900.0],["1995-03-03",5.4079,5.5367,5.4079,5.4938,422500.0],["1995-03-06",5.4938,5.4938,5.2792,5.2792,1463700.0],["1995-03-07",5.2792,5.3221,5.1933,5.2363,1055500.0],["1995-03-08",5.2792,5.365,5.2363,5.2363,577600.0],["1995-03-09",5.2792,5.3221,5.2792,5.2792,453500.0],["1995-03-10",5.3221,5.365,5.2792,5.365,689500.0],["1995-03-13",5.365,5.4079,5.3221,5.3221,660900.0],["1995-03-14",5.365,5.4079,5.365,5.365,590600.0],["1995-03-15",5.365,5.4079,5.3221,5.365,360500.0],["1995-03-16",5.3221,5.4079,5.3221,5.4079,374200.0],["1995-03-17",5.3221,5.365,5.2792,5.3221,1708800.0],["1995-03-20",5.3221,5.3221,5.2363,5.2363,590400.0],["1995-03-21",5.2363,5.365,5.2363,5.3221,908300.0],["1995-03-22",5.2792,5.4938,5.2792,5.4509,1242000.0],["1995-03-23",5.4509,5.4509,5.365,5.365,401800.0],["1995-03-24",5.4079,5.4938,5.4079,5.4938,457900.0],["1995-03-27",5.4938,5.4938,5.4509,5.4938,200700.0],["1995-03-28",5.4079,5.4079,5.3221,5.365,1111400.0],["1995-03-29",5.365,5.4938,5.3221,5.4509,877800.0],["1995-03-30",5.4945,5.5381,5.4073,5.4509,1234200.0],["1995-03-31",5.4073,5.4945,5.3636,5.4509,894300.0],["1995-04-03",5.4073,5.4509,5.3636,5.4073,623200.0],["1995-04-04",5.4073,5.6689,5.4073,5.6689,1447000.0],["1995-04-05",5.6253,5.7343,5.6253,5.6689,1259600.0],["1995-04-06",5.7125,5.7125,5.6253,5.6689,475400.0],["1995-04-07",5.6689,5.7561,5.6689,5.7561,698900.0],["1995-04-10",5.7561,5.7561,5.6689,5.6689,548700.0],["1995-04-11",5.7125,5.7561,5.6253,5.6253,517100.0],["1995-04-12",5.6253,5.7125,5.6253,5.6689,650600.0],["1995-04-13",5.6689,5.7561,5.6689,5.7125,534300.0],["1995-04-17",5.7125,5.7561,5.6253,5.6253,547800.0],["1995-04-18",5.6253,5.6689,5.5817,5.6253,638600.0],["1995-04-19",5.5817,5.6253,5.5817,5.5817,339500.0],["1995-04-20",5.5817,5.6689,5.5381,5.5817,656500.0],["1995-04-21",5.6253,5.6689,5.5817,5.5817,595900.0],["1995-04-24",5.5817,5.7125,5.5381,5.6689,648000.0],["1995-04-25",5.6689,5.7997,5.6689,5.7561,1560500.0],["1995-04-26",5.7561,5.8869,5.7561,5.7997,909700.0],["1995-04-27",5.7997,5.8433,5.7997,5.8433,367200.0],["1995-04-28",5.8433,5.8433,5.7561,5.8433,888500.0],["1995-05-01",5.7997,5.8869,5.7561,5.7997,1006500.0],["1995-05-02",5.8433,5.8433,5.7997,5.7997,476600.0],["1995-05-03",5.7561,5.8433,5.7561,5.7997,610100.0],["1995-05-04",5.8433,5.8869,5.7997,5.7997,624200.0],["1995-05-05",5.8433,5.8433,5.7561,5.8433,734200.0],["1995-05-08",5.7997,5.8433,5.6253,5.7997,682300.0],["1995-05-09",5.7997,5.8433,5.7561,5.7997,618100.0],["1995-05-10",5.7997,5.8433,5.7997,5.8433,502500.0],["1995-05-11",5.7997,5.8433,5.7561,5.7997,349300.0],["1995-05-12",5.7561,5.7997,5.7561,5.7561,1369400.0],["1995-05-15",5.7997,5.8433,5.7561,5.7997,510600.0],["1995-05-16",5.7997,5.8433,5.7561,5.7997,667600.0],["1995-05-17",5.7997,5.8433,5.7561,5.7997,563600.0],["1995-05-18",5.7561,5.7997,5.7125,5.7561,441000.0],["1995-05-19",5.7125,5.7561,5.6689,5.7125,600400.0],["1995-05-22",5.7125,5.8433,5.7125,5.7997,618600.0],["1995-05-23",5.8433,5.8433,5.7561,5.8433,734700.0],["1995-05-24",5.7997,5.8869,5.7561,5.7997,859900.0],["1995-05-25",5.9305,6.0614,5.8869,5.9741,1828800.0],["1995-05-26",6.0614,6.105,5.9741,5.9741,1200100.0],["1995-05-30",6.0177,6.105,5.9741,6.0614,588600.0],["1995-05-31",6.0614,6.105,5.9741,6.0614,1216500.0],["1995-06-01",6.0177,6.0614,6.0177,6.0177,582900.0],["1995-06-02",6.0177,6.105,6.0177,6.105,850400.0],["1995-06-05",6.105,6.1922,6.105,6.1922,652400.0],["1995-06-06",6.1486,6.2794,6.1486,6.2358,716000.0],["1995-06-07",6.2358,6.2358,6.0177,6.1922,1530000.0],["1995-06-08",6.1486,6.1486,6.105,6.105,427700.0],["1995-06-09",6.105,6.105,5.9305,5.9305,793200.0],["1995-06-12",6.0177,6.105,5.9741,6.0614,390700.0],["1995-06-13",6.105,6.1486,6.0614,6.0614,669200.0],["1995-06-14",6.0614,6.105,6.0177,6.105,387500.0],["1995-06-15",6.0614,6.105,6.0177,6.0177,339900.0],["1995-06-16",6.105,6.1486,5.9741,5.9741,1790400.0],["1995-06-19",6.0177,6.1486,6.0177,6.1486,601700.0],["1995-06-20",6.105,6.1486,6.0614,6.105,446000.0],["1995-06-21",6.105,6.1486,6.105,6.105,230000.0],["1995-06-22",6.1486,6.2358,6.1486,6.2358,593000.0],["1995-06-23",6.1922,6.2358,6.1486,6.1922,671200.0],["1995-06-26",6.1486,6.1922,6.1486,6.1486,452800.0],["1995-06-27",6.1486,6.2358,6.1486,6.1922,626200.0],["1995-06-28",6.1922,6.1922,6.1486,6.1922,522000.0],["1995-06-29",6.1486,6.2358,6.105,6.1922,1417700.0],["1995-06-30",6.2364,6.2364,6.0595,6.0595,1666500.0],["1995-07-03",6.1037,6.1037,6.0595,6.0595,199200.0],["1995-07-05",6.0595,6.1479,6.0595,6.1037,396400.0],["1995-07-06",6.0595,6.1037,5.971,6.1037,1474500.0],["1995-07-07",6.0595,6.1037,6.0153,6.0153,500500.0],["1995-07-10",6.0595,6.1037,5.9268,6.0153,540500.0],["1995-07-11",6.0153,6.0595,6.0153,6.0595,472600.0],["1995-07-12",6.0153,6.1479,6.0153,6.1037,598500.0],["1995-07-13",6.1037,6.1479,5.971,5.971,806800.0],["1995-07-14",5.9268,5.971,5.6614,5.9268,674900.0],["1995-07-17",5.9268,5.971,5.8383,5.8826,374000.0],["1995-07-18",5.8383,5.971,5.8383,5.9268,636500.0],["1995-07-19",5.8826,5.971,5.8383,5.9268,553000.0],["1995-07-20",5.8826,6.0153,5.8826,6.0153,600800.0],["1995-07-21",5.971,6.0153,5.9268,5.971,532300.0],["1995-07-24",5.971,6.0153,5.9268,5.971,566400.0],["1995-07-25",5.971,6.0595,5.9268,5.971,508000.0],["1995-07-26",5.971,6.0595,5.8826,5.971,1643300.0],["1995-07-27",5.971,6.0595,5.971,6.0595,1001400.0],["1995-07-28",6.0595,6.0595,6.0153,6.0595,386900.0],["1995-07-31",6.0595,6.0595,5.971,6.0595,397900.0],["1995-08-01",6.0595,6.0595,5.971,5.971,526500.0],["1995-08-02",6.0153,6.0153,5.9268,5.9268,664700.0],["1995-08-03",5.8826,5.971,5.8826,5.971,608500.0],["1995-08-04",5.971,5.971,5.9268,5.971,362600.0],["1995-08-07",5.9268,6.0153,5.9268,5.971,367100.0],["1995-08-08",5.971,6.0153,5.8826,5.9268,387200.0],["1995-08-09",5.8826,5.9268,5.8383,5.8826,866800.0],["1995-08-10",5.8826,5.8826,5.7941,5.7941,597400.0],["1995-08-11",5.7941,5.9268,5.7941,5.9268,607000.0],["1995-08-14",5.8826,5.9268,5.8383,5.8826,784000.0],["1995-08-15",5.8383,5.8826,5.7941,5.7941,293600.0],["1995-08-16",5.7941,5.9268,5.7941,5.9268,1305600.0],["1995-08-17",5.9268,5.971,5.8826,5.9268,317500.0],["1995-08-18",5.971,5.971,5.8826,5.9268,392900.0],["1995-08-21",5.971,5.971,5.9268,5.9268,369900.0],["1995-08-22",5.9268,5.971,5.9268,5.971,1234800.0],["1995-08-23",5.9268,5.971,5.9268,5.9268,256700.0],["1995-08-24",5.9268,5.971,5.8826,5.8826,571800.0],["1995-08-25",5.8826,5.971,5.8826,5.971,553700.0],["1995-08-28",5.971,5.971,5.9268,5.9268,240900.0],["1995-08-29",5.9268,5.9268,5.8826,5.9268,646400.0],["1995-08-30",5.8826,5.971,5.8826,5.9268,361100.0],["1995-08-31",5.9268,5.971,5.8826,5.8826,310300.0],["1995-09-01",5.8826,5.9268,5.8383,5.8826,388800.0],["1995-09-05",5.9268,5.9268,5.8826,5.9268,421600.0],["1995-09-06",5.8383,5.9268,5.8383,5.8826,754200.0],["1995-09-07",5.8826,5.9268,5.8826,5.9268,496000.0],["1995-09-08",5.9268,5.971,5.9268,5.9268,201500.0],["1995-09-11",5.971,5.971,5.9268,5.9268,449900.0],["1995-09-12",5.9268,6.0595,5.9268,6.0153,1008900.0],["1995-09-13",6.0153,6.0595,5.971,5.971,849300.0],["1995-09-14",6.0153,6.0595,5.971,6.0595,836900.0],["1995-09-15",6.1037,6.1037,6.0153,6.0153,1298200.0],["1995-09-18",5.971,6.0153,5.9268,5.971,500500.0],["1995-09-19",6.0153,6.0153,5.971,5.971,377600.0],["1995-09-20",5.971,6.1037,5.971,6.0595,890800.0],["1995-09-21",6.0595,6.1037,5.971,6.0153,723000.0],["1995-09-22",5.971,6.1037,5.971,6.1037,817000.0],["1995-09-25",6.1037,6.1922,6.0595,6.1922,1564800.0],["1995-09-26",6.1922,6.3028,6.1922,6.2364,1539100.0],["1995-09-27",6.1922,6.2806,6.1922,6.2806,922200.0],["1995-09-28",6.2364,6.3691,6.2364,6.3249,475400.0],["1995-09-29",6.3249,6.3691,6.2806,6.2806,457900.0],["1995-10-02",6.2806,6.2806,6.2364,6.2806,702200.0],["1995-10-03",6.2358,6.2806,6.1909,6.1909,958200.0],["1995-10-04",6.1909,6.2358,6.1012,6.1012,1848200.0],["1995-10-05",6.1012,6.1909,6.1012,6.1909,5077300.0],["1995-10-06",6.1461,6.2806,6.1461,6.2358,783600.0],["1995-10-09",6.2806,6.3704,6.2358,6.3704,671500.0],["1995-10-10",6.3255,6.4601,6.2806,6.4152,1191100.0],["1995-10-11",6.4152,6.4377,6.3704,6.3704,513500.0],["1995-10-12",6.3704,6.4152,6.3255,6.3704,365700.0],["1995-10-13",6.3704,6.4152,6.2358,6.2806,716700.0],["1995-10-16",6.2806,6.2806,6.1461,6.1909,390200.0],["1995-10-17",6.1909,6.2358,6.146,6.146,450100.0],["1995-10-18",6.146,6.1909,6.0563,6.1012,767400.0],["1995-10-19",6.1012,6.1909,6.1012,6.1909,390800.0],["1995-10-20",6.1909,6.2806,6.1461,6.2806,467100.0],["1995-10-23",6.2358,6.3255,6.1909,6.2806,414100.0],["1995-10-24",6.2806,6.2806,6.1909,6.2358,645300.0],["1995-10-25",6.2358,6.2806,6.1909,6.2806,369800.0],["1995-10-26",6.2358,6.2806,6.1909,6.1909,582900.0],["1995-10-27",6.1909,6.1909,6.0563,6.146,604500.0],["1995-10-30",6.146,6.146,6.0563,6.1012,404900.0],["1995-10-31",6.1012,6.146,6.1012,6.1012,551200.0],["1995-11-01",6.146,6.1909,6.1012,6.146,405100.0],["1995-11-02",6.146,6.1909,6.1012,6.146,348000.0],["1995-11-03",6.1012,6.1461,6.0563,6.0563,424700.0],["1995-11-06",6.0563,6.1012,5.9217,5.9666,613900.0],["1995-11-07",5.9217,6.0115,5.9217,6.0115,523500.0],["1995-11-08",6.0115,6.1012,6.0115,6.0563,370400.0],["1995-11-09",6.0563,6.0563,5.9666,6.0563,854200.0],["1995-11-10",6.0115,6.0563,6.0115,6.0115,188600.0],["1995-11-13",6.0563,6.0563,6.0115,6.0115,322600.0],["1995-11-14",6.0115,6.146,6.0115,6.1012,849200.0],["1995-11-15",6.1012,6.146,6.0563,6.1012,861700.0],["1995-11-16",6.1012,6.1909,6.1012,6.146,811400.0],["1995-11-17",6.1461,6.1909,6.0115,6.0563,603700.0],["1995-11-20",6.0563,6.1012,5.9666,5.9666,948100.0],["1995-11-21",5.9666,6.1012,5.9666,6.1012,973300.0],["1995-11-22",6.0115,6.0115,5.6974,5.7423,942700.0],["1995-11-24",5.7423,5.8769,5.6974,5.832,338400.0],["1995-11-27",5.832,5.9217,5.832,5.832,630200.0],["1995-11-28",5.832,5.8769,5.4731,5.4731,4865600.0],["1995-11-29",5.518,5.6526,5.518,5.6077,887800.0],["1995-11-30",5.6526,5.6526,5.6077,5.6526,1105200.0],["1995-12-01",5.6077,5.6526,5.518,5.518,1758000.0],["1995-12-04",5.518,5.518,5.3385,5.4283,1819300.0],["1995-12-05",5.4283,5.6974,5.4283,5.6077,1538600.0],["1995-12-06",5.6077,5.7423,5.5629,5.6974,1602400.0],["1995-12-07",5.6974,5.6974,5.6526,5.6974,994800.0],["1995-12-08",5.6526,5.6974,5.6077,5.6526,780200.0],["1995-12-11",5.5628,5.6974,5.5628,5.6526,954000.0],["1995-12-12",5.6526,5.7872,5.6526,5.7872,1256700.0],["1995-12-13",5.7423,5.9217,5.7423,5.8769,1007900.0],["1995-12-14",5.9217,6.0115,5.8769,5.9217,748400.0],["1995-12-15",5.9666,6.0115,5.9217,6.0115,1694700.0],["1995-12-18",5.9217,6.0115,5.8769,6.0115,653500.0],["1995-12-19",6.0115,6.1012,6.0115,6.1012,1845600.0],["1995-12-20",6.0563,6.1012,5.9666,5.9666,924100.0],["1995-12-21",6.2358,6.3704,6.1012,6.3704,3407100.0],["1995-12-22",6.3704,6.3704,6.2358,6.2358,1304900.0],["1995-12-26",6.2806,6.2806,6.2358,6.2358,908300.0],["1995-12-27",6.2358,6.2806,6.1909,6.2806,493500.0],["1995-12-28",6.2358,6.3255,6.1909,6.2806,1419600.0],["1995-12-29",6.2358,6.3704,6.1909,6.3255,1765600.0],["1996-01-02",6.2806,6.4152,6.2358,6.4152,1780600.0],["1996-01-03",6.4152,6.5517,6.4152,6.5062,3657200.0],["1996-01-04",6.5062,6.5517,6.4152,6.4607,1071100.0],["1996-01-05",6.4152,6.5517,6.3697,6.5062,1082100.0],["1996-01-08",6.5062,6.5517,6.4152,6.5517,427800.0],["1996-01-09",6.5062,6.5517,6.4607,6.5233,557400.0],["1996-01-10",6.4152,6.5972,6.4152,6.5517,853500.0],["1996-01-11",6.5062,6.5972,6.4835,6.5517,680000.0],["1996-01-12",6.5972,6.7337,6.5062,6.6427,1022400.0],["1996-01-15",6.6427,6.6882,6.5062,6.5517,798600.0],["1996-01-16",6.5517,6.7337,6.5517,6.6427,1026800.0],["1996-01-17",6.6882,6.711,6.5062,6.5517,1148800.0],["1996-01-18",6.5517,6.5972,6.4607,6.5972,672200.0],["1996-01-19",6.5517,6.5972,6.5062,6.5062,1365800.0],["1996-01-22",6.5062,6.5972,6.5062,6.5517,1459800.0],["1996-01-23",6.5517,6.6427,6.5062,6.5972,1088600.0],["1996-01-24",6.5517,6.7565,6.5517,6.7337,3435300.0],["1996-01-25",6.7337,6.7792,6.6882,6.7792,1069700.0],["1996-01-26",6.7337,6.7337,6.6882,6.7337,443200.0],["1996-01-29",6.6882,6.7792,6.6882,6.7337,847100.0],["1996-01-30",6.7337,6.7792,6.6882,6.7337,1003200.0],["1996-01-31",6.7337,6.7792,6.6882,6.7337,837300.0],["1996-02-01",6.7337,6.7337,6.5972,6.6427,682100.0],["1996-02-02",6.6427,6.7337,6.6427,6.6882,412900.0],["1996-02-05",6.6882,6.7337,6.6427,6.6882,310900.0],["1996-02-06",6.6882,6.7337,6.6427,6.6427,809200.0],["1996-02-07",6.6427,6.6882,6.5972,6.6882,620600.0],["1996-02-08",6.6427,6.6882,6.5972,6.6427,340600.0],["1996-02-09",6.6427,6.6882,6.5517,6.5972,679200.0],["1996-02-12",6.6427,6.6882,6.5972,6.6882,639100.0],["1996-02-13",6.6427,6.7792,6.6427,6.6882,968600.0],["1996-02-14",6.6882,6.7337,6.5517,6.5517,781700.0],["1996-02-15",6.5972,6.5972,6.4607,6.5062,908100.0],["1996-02-16",6.5062,6.5062,6.4152,6.4152,576000.0],["1996-02-20",6.3697,6.4152,6.3242,6.3697,1369100.0],["1996-02-21",6.3697,6.4835,6.3242,6.4152,1108900.0],["1996-02-22",6.4607,6.5972,6.4152,6.5517,620900.0],["1996-02-23",6.5517,6.5972,6.3242,6.3697,972900.0],["1996-02-26",6.3242,6.3242,6.2332,6.3242,909000.0],["1996-02-27",6.3242,6.3697,6.2787,6.2787,687800.0],["1996-02-28",6.3242,6.3242,6.0967,6.0967,3250600.0],["1996-02-29",6.0512,6.3697,6.0512,6.3697,2318200.0],["1996-03-01",6.4607,6.4607,6.3242,6.3697,721100.0],["1996-03-04",6.3697,6.5062,6.3697,6.5062,678100.0],["1996-03-05",6.4607,6.5062,6.4152,6.5062,649500.0],["1996-03-06",6.4607,6.5062,6.3697,6.4152,706200.0],["1996-03-07",6.4152,6.4607,6.3697,6.4152,481300.0],["1996-03-08",6.2787,6.3697,6.1877,6.1877,1018600.0],["1996-03-11",6.1422,6.2332,6.0967,6.2332,798000.0],["1996-03-12",6.1877,6.1877,6.0512,6.1422,728300.0],["1996-03-13",6.1877,6.1877,6.0967,6.1422,347600.0],["1996-03-14",6.1422,6.1422,6.0057,6.0512,582700.0],["1996-03-15",6.0057,6.0967,6.0057,6.0512,813400.0],["1996-03-18",6.0967,6.3242,6.0512,6.2787,729300.0],["1996-03-19",6.3242,6.4152,6.2332,6.3697,1946100.0],["1996-03-20",6.3697,6.4607,6.3697,6.4152,744800.0],["1996-03-21",6.3697,6.5062,6.3697,6.5062,689100.0],["1996-03-22",6.5062,6.5062,6.4152,6.4607,560100.0],["1996-03-25",6.5062,6.5517,6.3697,6.3697,485100.0],["1996-03-26",6.3242,6.3242,6.2332,6.2787,529700.0],["1996-03-27",6.2787,6.4152,6.1877,6.3697,946400.0],["1996-03-28",6.3242,6.3697,6.2787,6.3242,904000.0],["1996-03-29",6.3697,6.3697,6.2332,6.2332,610200.0],["1996-04-01",6.2332,6.2787,6.2332,6.2332,437800.0],["1996-04-02",6.2332,6.2794,6.0947,6.1409,3886200.0],["1996-04-03",6.0947,6.1409,6.0024,6.0485,1669400.0],["1996-04-04",6.0485,6.0947,6.0485,6.0485,2335000.0],["1996-04-08",5.91,5.9562,5.7715,5.91,936700.0],["1996-04-09",5.9562,6.0024,5.8639,5.91,778900.0],["1996-04-10",5.91,6.0024,5.7715,5.8639,982300.0],["1996-04-11",5.8177,5.8638,5.6792,5.6792,768200.0],["1996-04-12",5.7715,5.8639,5.7715,5.8177,1263000.0],["1996-04-15",5.7715,5.7715,5.6792,5.6792,1274700.0],["1996-04-16",5.6792,5.7715,5.633,5.6792,520400.0],["1996-04-17",5.6792,5.7715,5.6792,5.7253,829500.0],["1996-04-18",5.6792,5.7253,5.633,5.7253,717600.0],["1996-04-19",5.7253,5.8177,5.6792,5.6792,1453700.0],["1996-04-22",5.7253,5.7715,5.633,5.6792,506100.0],["1996-04-23",5.6792,5.7715,5.6792,5.7253,1119500.0],["1996-04-24",5.7715,5.7715,5.6792,5.7253,490600.0],["1996-04-25",5.7253,5.7715,5.6792,5.7715,966400.0],["1996-04-26",5.7715,5.91,5.7715,5.8177,676600.0],["1996-04-29",5.7715,5.8639,5.7715,5.8639,204600.0],["1996-04-30",5.8177,5.91,5.8177,5.91,710800.0],["1996-05-01",5.91,5.9562,5.8639,5.9562,740200.0],["1996-05-02",5.91,5.91,5.8177,5.8639,888200.0],["1996-05-03",5.8639,5.9562,5.8639,5.8639,1046700.0],["1996-05-06",5.8639,5.91,5.7715,5.8177,736200.0],["1996-05-07",5.7715,5.8638,5.6792,5.6792,630400.0],["1996-05-08",5.6792,5.9562,5.6792,5.9562,803000.0],["1996-05-09",5.8639,5.9562,5.8639,5.91,609900.0],["1996-05-10",6.0024,6.0485,5.9562,6.0024,499600.0],["1996-05-13",6.0024,6.0485,5.9562,6.0024,426200.0],["1996-05-14",6.0485,6.0485,5.91,6.0024,363100.0],["1996-05-15",5.9562,6.0947,5.9562,6.0485,772100.0],["1996-05-16",6.0485,6.0485,5.9562,5.9562,377300.0],["1996-05-17",6.0024,6.0024,5.9562,5.9562,413200.0],["1996-05-20",6.0024,6.0024,5.8639,5.8639,543400.0],["1996-05-21",5.8639,5.9562,5.8639,5.9562,579500.0],["1996-05-22",5.9562,6.1409,5.91,6.1409,984800.0],["1996-05-23",6.1409,6.1871,5.9562,5.9562,1453000.0],["1996-05-24",5.9562,6.0485,5.9562,6.0485,403500.0],["1996-05-28",6.0024,6.0485,5.9562,6.0024,1030900.0],["1996-05-29",6.0485,6.1409,6.0024,6.0947,718000.0],["1996-05-30",6.0947,6.1409,6.0485,6.1409,1338400.0],["1996-05-31",6.0947,6.1409,6.0485,6.0947,586300.0],["1996-06-03",6.0485,6.1409,6.0485,6.1409,588800.0],["1996-06-04",6.1409,6.1409,6.0947,6.1409,696000.0],["1996-06-05",6.0947,6.1871,6.0947,6.1871,260400.0],["1996-06-06",6.1871,6.2332,6.1409,6.2332,504200.0],["1996-06-07",6.0947,6.1409,6.0947,6.1409,585600.0],["1996-06-10",6.1409,6.1871,6.0947,6.1409,1162300.0],["1996-06-11",6.1409,6.2101,6.1409,6.1409,930400.0],["1996-06-12",6.1409,6.1871,6.1409,6.1409,367600.0],["1996-06-13",6.1409,6.1871,6.0947,6.1409,435400.0],["1996-06-14",6.1409,6.1871,6.1409,6.1871,491600.0],["1996-06-17",6.1409,6.1871,6.0947,6.0947,718100.0],["1996-06-18",6.0947,6.1871,6.0947,6.1409,591000.0],["1996-06-19",6.1871,6.2332,6.1409,6.1871,1023100.0],["1996-06-20",6.2332,6.3256,6.1871,6.2794,681400.0],["1996-06-21",6.3256,6.4179,6.3256,6.3256,1692500.0],["1996-06-24",6.4179,6.4179,6.2794,6.3256,796100.0],["1996-06-25",6.3256,6.3717,6.2794,6.2794,719200.0],["1996-06-26",6.3256,6.3256,6.2794,6.2794,220600.0],["1996-06-27",6.2794,6.3717,6.2332,6.3256,941600.0],["1996-06-28",6.3256,6.5564,6.3256,6.5103,1263000.0],["1996-07-01",6.5103,6.6026,6.5103,6.5564,1727200.0],["1996-07-02",6.5564,6.5564,6.4159,6.5096,1900500.0],["1996-07-03",6.4628,6.5564,6.4159,6.4628,579000.0],["1996-07-05",6.3691,6.3691,6.2754,6.3223,497300.0],["1996-07-08",6.3223,6.4159,6.3223,6.3223,398900.0],["1996-07-09",6.3223,6.4159,6.3223,6.3691,358300.0],["1996-07-10",6.4159,6.4159,6.3223,6.3223,297000.0],["1996-07-11",6.3223,6.3223,6.1818,6.2754,926700.0],["1996-07-12",6.2754,6.3691,6.1818,6.3691,450600.0],["1996-07-15",6.3223,6.4159,6.3223,6.3223,397400.0],["1996-07-16",6.3223,6.3223,6.1818,6.2754,637200.0],["1996-07-17",6.2754,6.2754,6.0881,6.2286,698600.0],["1996-07-18",6.2286,6.2286,6.1349,6.1349,786500.0],["1996-07-19",6.0881,6.1349,5.9945,5.9945,776000.0],["1996-07-22",5.9476,5.9945,5.854,5.9008,576000.0],["1996-07-23",5.9476,5.9476,5.8071,5.9008,513200.0],["1996-07-24",5.854,6.3223,5.8071,5.9008,538000.0],["1996-07-25",5.9008,5.9476,5.8071,5.854,693500.0],["1996-07-26",5.854,5.9476,5.8071,5.9008,737200.0],["1996-07-29",5.854,5.854,5.7135,5.7135,525100.0],["1996-07-30",5.7603,5.7603,5.6198,5.6666,946200.0],["1996-07-31",5.6666,5.8071,5.6198,5.7603,1369300.0],["1996-08-01",5.854,5.9945,5.854,5.9008,966700.0],["1996-08-02",5.9945,6.0413,5.9476,5.9476,1058700.0],["1996-08-05",5.9476,6.0413,5.9476,5.9476,601500.0],["1996-08-06",5.9476,5.9945,5.9476,5.9476,890500.0],["1996-08-07",5.9476,5.9945,5.9008,5.9476,737900.0],["1996-08-08",5.9008,5.9476,5.9008,5.9008,644300.0],["1996-08-09",5.9476,6.0413,5.9476,5.9945,622700.0],["1996-08-12",5.9945,6.0881,5.9945,6.0413,516500.0],["1996-08-13",5.9945,6.0413,5.9945,5.9945,1636400.0],["1996-08-14",5.9945,6.0881,5.9945,6.0413,965700.0],["1996-08-15",6.0413,6.0881,6.0413,6.0413,392700.0],["1996-08-16",6.0881,6.1349,6.0413,6.0413,554100.0],["1996-08-19",6.0881,6.0881,6.0413,6.0413,264000.0],["1996-08-20",6.0413,6.1818,6.0413,6.1818,452200.0],["1996-08-21",6.1349,6.1818,6.1349,6.1818,559400.0],["1996-08-22",6.1349,6.2286,6.1349,6.1349,462600.0],["1996-08-23",6.1349,6.3223,6.0881,6.3223,936200.0],["1996-08-26",6.4159,6.5096,6.4159,6.4628,967800.0],["1996-08-27",6.5096,6.6033,6.5096,6.5096,1488200.0],["1996-08-28",6.5564,6.6969,6.5564,6.6033,1073800.0],["1996-08-29",6.6969,6.7438,6.6033,6.6969,2010200.0],["1996-08-30",6.6969,6.6969,6.4628,6.5096,755300.0],["1996-09-03",6.4159,6.4628,6.3223,6.4628,519900.0],["1996-09-04",6.4159,6.4628,6.2754,6.3457,774800.0],["1996-09-05",6.3223,6.3223,6.2286,6.2286,448500.0],["1996-09-06",6.2754,6.3808,6.1818,6.3223,427800.0],["1996-09-09",6.3691,6.5096,6.3691,6.5096,594900.0],["1996-09-10",6.4628,6.5096,6.4628,6.5096,423800.0],["1996-09-11",6.4628,6.5564,6.4628,6.5564,1343800.0],["1996-09-12",6.5564,6.6969,6.5564,6.6501,972500.0],["1996-09-13",6.6969,6.7438,6.6501,6.6501,561000.0],["1996-09-16",6.6969,6.7438,6.6501,6.6969,559400.0],["1996-09-17",6.7438,6.7906,6.6501,6.6969,1001500.0],["1996-09-18",6.6501,6.7438,6.6501,6.7438,584400.0],["1996-09-19",6.6501,6.7438,6.6501,6.7438,963300.0],["1996-09-20",6.7438,6.7906,6.6969,6.7438,1611200.0],["1996-09-23",6.7438,6.8374,6.7203,6.8374,958600.0],["1996-09-24",6.7906,6.9311,6.7906,6.7906,2036500.0],["1996-09-25",6.7906,6.8374,6.6969,6.7438,797300.0],["1996-09-26",6.7438,6.7438,6.6501,6.6501,645400.0],["1996-09-27",6.6501,6.6501,6.5564,6.6501,1069100.0],["1996-09-30",6.6501,6.6969,6.6501,6.6969,1129500.0],["1996-10-01",6.6501,6.7438,6.6501,6.6501,3364800.0],["1996-10-02",6.7451,6.8401,6.6501,6.7926,1181800.0],["1996-10-03",6.8401,6.8876,6.7926,6.8876,757900.0],["1996-10-04",6.8876,6.9826,6.8401,6.8876,1031000.0],["1996-10-07",6.8401,6.9351,6.8401,6.8401,433000.0],["1996-10-08",6.8401,7.0301,6.8401,6.9826,3666800.0],["1996-10-09",6.9826,7.0301,6.9826,7.0301,1600500.0],["1996-10-10",6.9826,7.0301,6.9826,6.9826,1152400.0],["1996-10-11",6.9826,7.0776,6.9826,7.0776,2035700.0],["1996-10-14",7.0301,7.0776,7.0301,7.0776,837100.0],["1996-10-15",7.0776,7.1251,7.0301,7.0776,1573100.0],["1996-10-16",7.0776,7.1251,7.0301,7.1251,1433100.0],["1996-10-17",7.1726,7.1726,7.1251,7.1726,537200.0],["1996-10-18",7.1726,7.2201,7.0776,7.1726,1652100.0],["1996-10-21",7.1726,7.2201,7.1726,7.1726,498800.0],["1996-10-22",7.2201,7.2676,7.1726,7.2676,1245800.0],["1996-10-23",7.2676,7.3151,7.2201,7.3151,1222700.0],["1996-10-24",7.3626,7.4101,7.2676,7.2676,977200.0],["1996-10-25",7.2676,7.3151,7.2676,7.3151,835500.0],["1996-10-28",7.3151,7.3626,7.2676,7.3151,1498500.0],["1996-10-29",7.3151,7.3626,7.3151,7.3626,1592200.0],["1996-10-30",7.3626,7.4101,7.3626,7.3626,682000.0],["1996-10-31",7.3626,7.5526,7.3626,7.4576,1379700.0],["1996-11-01",7.5526,7.5526,7.4576,7.4576,2343800.0],["1996-11-04",7.4576,7.6001,7.4576,7.5526,862500.0],["1996-11-05",7.5526,7.6001,7.5051,7.5051,817000.0],["1996-11-06",7.5051,7.6001,7.4576,7.5526,1538200.0],["1996-11-07",7.5526,7.7426,7.5526,7.7426,1490500.0],["1996-11-08",7.6951,7.7426,7.6951,7.6951,632400.0],["1996-11-11",7.6951,7.7426,7.6476,7.6951,1381000.0],["1996-11-12",7.6951,7.7426,7.6001,7.6476,1664300.0],["1996-11-13",7.6001,7.6476,7.5051,7.5051,657400.0],["1996-11-14",7.5051,7.5526,7.5051,7.5051,497100.0],["1996-11-15",7.5526,7.5526,7.5051,7.5526,849500.0],["1996-11-18",7.5051,7.5526,7.4576,7.5051,864000.0],["1996-11-19",7.5051,7.5526,7.4576,7.4576,734300.0],["1996-11-20",7.4576,7.5526,7.4101,7.5051,968100.0],["1996-11-21",7.5051,7.5526,7.5051,7.5051,665500.0],["1996-11-22",7.4576,7.5051,7.3626,7.4101,2287900.0],["1996-11-25",7.3626,7.4101,7.3151,7.3626,1450800.0],["1996-11-26",7.3626,7.4101,7.3626,7.3626,1167200.0],["1996-11-27",7.3626,7.5526,7.3626,7.5526,1183500.0],["1996-11-29",7.5526,7.6001,7.5051,7.5526,252700.0],["1996-12-02",7.5526,7.6001,7.5526,7.5526,704300.0],["1996-12-03",7.5526,7.6476,7.4576,7.5051,1156000.0],["1996-12-04",7.4576,7.6476,7.4576,7.6239,1014800.0],["1996-12-05",7.6001,7.6476,7.5051,7.6476,825700.0],["1996-12-06",7.5051,7.6951,7.4101,7.6476,1847200.0],["1996-12-09",7.6476,7.7426,7.6001,7.6951,1135800.0],["1996-12-10",7.6951,7.6951,7.6001,7.6001,527300.0],["1996-12-11",7.5051,7.6001,7.4576,7.5526,1146000.0],["1996-12-12",7.5526,7.5526,7.4576,7.4576,693500.0],["1996-12-13",7.4101,7.4814,7.4101,7.4101,540600.0],["1996-12-16",7.4101,7.5051,7.4101,7.4576,448500.0],["1996-12-17",7.4101,7.5764,7.4101,7.5051,658300.0],["1996-12-18",7.5051,7.5764,7.5051,7.5526,431200.0],["1996-12-19",7.6001,7.6001,7.5526,7.5526,555900.0],["1996-12-20",7.6476,7.6476,7.5526,7.5526,1334100.0],["1996-12-23",7.5526,7.6476,7.5526,7.5526,600500.0],["1996-12-24",7.6001,7.6476,7.5526,7.6476,345000.0],["1996-12-26",7.6001,7.6476,7.5526,7.5526,532800.0],["1996-12-27",7.5526,7.6476,7.5526,7.6476,649400.0],["1996-12-30",7.6476,7.6476,7.6001,7.6476,2022000.0],["1996-12-31",7.6476,7.7438,7.6476,7.6476,1018500.0],["1997-01-02",7.6957,7.6957,7.5033,7.5033,685500.0],["1997-01-03",7.5033,7.5995,7.5033,7.5514,552600.0],["1997-01-06",7.5995,7.6476,7.5514,7.5514,1152900.0],["1997-01-07",7.5514,7.7438,7.5514,7.7438,733200.0],["1997-01-08",7.7919,7.7919,7.6957,7.7438,1102900.0],["1997-01-09",7.7438,7.7919,7.6957,7.7438,824200.0],["1997-01-10",7.6476,7.84,7.6476,7.84,1213800.0],["1997-01-13",7.7919,7.84,7.7438,7.84,1007900.0],["1997-01-14",7.8881,7.9362,7.7919,7.8881,971300.0],["1997-01-15",7.8881,7.9843,7.8881,7.9362,611800.0],["1997-01-16",7.9843,7.9843,7.84,7.84,746300.0],["1997-01-17",7.84,7.9843,7.84,7.9362,960800.0],["1997-01-20",7.9362,8.0324,7.9362,8.0324,761800.0],["1997-01-21",7.9843,8.1767,7.9843,8.1767,935200.0],["1997-01-22",8.1286,8.2248,8.1286,8.1767,1023700.0],["1997-01-23",8.1767,8.2248,8.1286,8.1767,1520900.0],["1997-01-24",8.1767,8.2248,8.0805,8.1286,1190700.0],["1997-01-27",8.0805,8.1286,8.0324,8.0805,1370300.0],["1997-01-28",8.0805,8.1286,8.0324,8.1286,2164900.0],["1997-01-29",8.0805,8.1767,8.0324,8.1286,1568800.0],["1997-01-30",8.1286,8.2248,8.0805,8.1767,2302800.0],["1997-01-31",8.1767,8.2729,8.1767,8.2248,1253800.0],["1997-02-03",8.2248,8.2729,8.2248,8.2729,700800.0],["1997-02-04",8.2248,8.2729,8.2248,8.2729,1767600.0],["1997-02-05",8.2248,8.3691,8.2248,8.2248,1487000.0],["1997-02-06",8.2248,8.321,8.2248,8.321,1015000.0],["1997-02-07",8.3691,8.5134,8.321,8.5134,1459400.0],["1997-02-10",8.4653,8.4893,8.321,8.3691,1216200.0],["1997-02-11",8.4172,8.4653,8.3691,8.4653,659200.0],["1997-02-12",8.4172,8.6096,8.4172,8.6096,1339600.0],["1997-02-13",8.6096,8.7539,8.5615,8.7058,1448200.0],["1997-02-14",8.7058,8.7539,8.7058,8.7058,896300.0],["1997-02-18",8.7058,8.7539,8.6096,8.6096,820800.0],["1997-02-19",8.6096,8.6336,8.5134,8.5615,993500.0],["1997-02-20",8.5615,8.5615,8.5134,8.5134,1327200.0],["1997-02-21",8.5134,8.5615,8.4653,8.5615,906000.0],["1997-02-24",8.5134,8.6577,8.4653,8.5615,978400.0],["1997-02-25",8.5134,8.5134,8.4172,8.4172,1519400.0],["1997-02-26",8.4172,8.4172,8.2729,8.3691,1117500.0],["1997-02-27",8.321,8.3691,8.2729,8.3691,651400.0],["1997-02-28",8.2729,8.4172,8.2729,8.2729,625000.0],["1997-03-03",8.2729,8.321,8.2729,8.321,394800.0],["1997-03-04",8.2729,8.3691,8.2729,8.321,1247100.0],["1997-03-05",8.321,8.3691,8.2729,8.321,984000.0],["1997-03-06",8.321,8.321,8.2248,8.2248,1164900.0],["1997-03-07",8.2248,8.321,8.2248,8.321,977600.0],["1997-03-10",8.2729,8.321,8.2248,8.2248,949000.0],["1997-03-11",8.2729,8.3691,8.2729,8.2729,538500.0],["1997-03-12",8.2729,8.321,8.2248,8.2729,628400.0],["1997-03-13",8.2248,8.2729,8.1767,8.1767,857500.0],["1997-03-14",8.2248,8.2729,8.2248,8.2729,393600.0],["1997-03-17",8.2248,8.321,8.2248,8.2248,851300.0],["1997-03-18",8.2729,8.345,8.2248,8.2248,523700.0],["1997-03-19",8.2248,8.321,8.2248,8.321,566400.0],["1997-03-20",8.2729,8.321,8.2248,8.2248,703200.0],["1997-03-21",8.321,8.3691,8.2729,8.3691,852000.0],["1997-03-24",8.3691,8.5615,8.321,8.5615,2425900.0],["1997-03-25",8.6096,8.8982,8.5615,8.802,1988800.0],["1997-03-26",8.802,8.802,8.6096,8.7058,1185400.0],["1997-03-27",8.6096,8.7058,8.4172,8.4653,1313400.0],["1997-03-31",8.4172,8.6577,8.3691,8.6577,927000.0],["1997-04-01",8.6096,8.6577,8.5615,8.6577,4370800.0],["1997-04-02",8.609,8.6577,8.5118,8.5604,1539200.0],["1997-04-03",8.5118,8.5604,8.4631,8.5118,1062900.0],["1997-04-04",8.4145,8.4631,8.4145,8.4145,568800.0],["1997-04-07",8.4145,8.4631,8.3172,8.3172,981400.0],["1997-04-08",8.3172,8.4631,8.3172,8.4145,490700.0],["1997-04-09",8.4145,8.5361,8.4145,8.5118,746800.0],["1997-04-10",8.4631,8.609,8.4631,8.609,1276400.0],["1997-04-11",8.5604,8.609,8.5118,8.5118,523200.0],["1997-04-14",8.5118,8.5118,8.3172,8.3658,1114400.0],["1997-04-15",8.4145,8.4631,8.3658,8.4631,742800.0],["1997-04-16",8.4145,8.4631,8.3658,8.4631,478500.0],["1997-04-17",8.4631,8.4631,8.3172,8.3172,505900.0],["1997-04-18",8.3172,8.3658,8.2686,8.2686,887700.0],["1997-04-21",8.2686,8.3658,8.2686,8.2686,546400.0],["1997-04-22",8.2686,8.3172,8.1713,8.1713,985900.0],["1997-04-23",8.1713,8.2199,8.0254,8.074,1363800.0],["1997-04-24",8.074,8.1713,7.9767,7.9767,984400.0],["1997-04-25",7.9281,7.9281,7.539,7.8795,2548400.0],["1997-04-28",7.8795,8.1713,7.8795,8.074,2715500.0],["1997-04-29",8.1713,8.2686,8.1226,8.2199,1811500.0],["1997-04-30",8.2199,8.2199,8.074,8.1713,2961200.0],["1997-05-01",8.1713,8.2199,8.1226,8.2199,1138700.0],["1997-05-02",8.1713,8.3658,8.1713,8.3658,3404500.0],["1997-05-05",8.3658,8.5118,8.3172,8.5118,963900.0],["1997-05-06",8.5118,8.6577,8.4631,8.609,2027700.0],["1997-05-07",8.609,8.6577,8.5118,8.5118,1044400.0],["1997-05-08",8.5118,8.7063,8.5118,8.6577,1330200.0],["1997-05-09",8.7063,8.7063,8.609,8.6577,1013100.0],["1997-05-12",8.6577,8.755,8.6577,8.7063,403800.0],["1997-05-13",8.6577,8.682,8.609,8.609,833600.0],["1997-05-14",8.7063,8.7549,8.6577,8.7549,595600.0],["1997-05-15",8.7063,8.9009,8.6577,8.9009,1076000.0],["1997-05-16",8.9495,8.9981,8.755,8.9009,1525300.0],["1997-05-19",8.8522,8.9009,8.8036,8.8522,683200.0],["1997-05-20",8.8522,8.9009,8.755,8.9009,942100.0],["1997-05-21",8.9009,8.9009,8.8522,8.9009,682700.0],["1997-05-22",8.8522,8.9009,8.8036,8.8522,730400.0],["1997-05-23",8.8522,8.9981,8.8522,8.9009,1346700.0],["1997-05-27",8.8522,8.9009,8.8036,8.8522,801700.0],["1997-05-28",8.8522,8.9738,8.8036,8.9009,638900.0],["1997-05-29",8.9495,9.0468,8.9495,8.9981,396700.0],["1997-05-30",8.9009,9.1441,8.9009,9.0954,711200.0],["1997-06-02",9.0954,9.29,9.0954,9.2413,1436200.0],["1997-06-03",9.2413,9.29,9.1441,9.2413,1437500.0],["1997-06-04",9.1441,9.1927,9.0954,9.1441,808800.0],["1997-06-05",9.0954,9.1927,9.0954,9.1441,313600.0],["1997-06-06",9.1441,9.1927,9.1441,9.1927,415400.0],["1997-06-09",9.1927,9.29,9.1441,9.29,803500.0],["1997-06-10",9.29,9.3143,9.2413,9.29,418000.0],["1997-06-11",9.2413,9.29,9.1441,9.1441,877500.0],["1997-06-12",9.1927,9.3386,9.1927,9.3386,583900.0],["1997-06-13",9.3386,9.3873,9.2413,9.29,944900.0],["1997-06-16",9.3386,9.3873,9.29,9.29,895800.0],["1997-06-17",9.29,9.3873,9.29,9.3386,627900.0],["1997-06-18",9.3386,9.7764,9.3386,9.7764,1105000.0],["1997-06-19",9.7764,9.9709,9.7277,9.9709,2077100.0],["1997-06-20",9.9223,9.9709,9.7277,9.7277,1209600.0],["1997-06-23",9.6791,9.9223,9.6304,9.825,903100.0],["1997-06-24",9.7764,9.898,9.7764,9.825,815400.0],["1997-06-25",9.8007,9.825,9.6304,9.6791,854800.0],["1997-06-26",9.6304,9.7764,9.6304,9.7277,918300.0],["1997-06-27",9.7764,9.9466,9.7764,9.898,1313800.0],["1997-06-30",9.8736,9.898,9.6548,9.6791,3502200.0],["1997-07-01",9.7282,9.7773,9.5808,9.6054,4107900.0],["1997-07-02",9.6054,9.7037,9.5808,9.6791,1602000.0],["1997-07-03",9.7528,9.8756,9.7528,9.8265,879400.0],["1997-07-07",9.8265,9.851,9.7036,9.7282,484600.0],["1997-07-08",9.7036,9.7773,9.6545,9.7282,833000.0],["1997-07-09",9.7282,9.7773,9.5808,9.6054,660400.0],["1997-07-10",9.63,9.8756,9.6054,9.7528,812500.0],["1997-07-11",9.7528,9.9493,9.7528,9.8756,498200.0],["1997-07-14",9.8265,9.8879,9.7773,9.7773,784800.0],["1997-07-15",9.7773,9.8019,9.6545,9.6791,1076800.0],["1997-07-16",9.7036,9.7773,9.7036,9.7282,498100.0],["1997-07-17",9.7037,9.7282,9.6545,9.7037,538700.0],["1997-07-18",9.6791,9.7037,9.4826,9.5317,885700.0],["1997-07-21",9.5071,9.5808,9.4826,9.5317,581400.0],["1997-07-22",9.5317,9.6791,9.5317,9.6545,552900.0],["1997-07-23",9.6545,9.8019,9.63,9.7037,762900.0],["1997-07-24",9.7037,9.7774,9.7037,9.7528,810600.0],["1997-07-25",9.7528,9.851,9.7528,9.8019,686200.0],["1997-07-28",9.8265,9.8756,9.7282,9.8265,444900.0],["1997-07-29",9.7282,9.9247,9.7282,9.9002,558000.0],["1997-07-30",9.9002,9.9493,9.8511,9.9493,801700.0],["1997-07-31",9.9248,9.9739,9.9002,9.9248,533200.0],["1997-08-01",9.9247,9.9493,9.7773,9.8265,985400.0],["1997-08-04",9.7773,9.9247,9.7773,9.8756,438700.0],["1997-08-05",9.851,9.9247,9.851,9.8756,280900.0],["1997-08-06",9.8756,10.0721,9.8756,10.023,628100.0],["1997-08-07",10.023,10.0967,9.9984,9.9984,787800.0],["1997-08-08",9.9248,10.0721,9.9002,9.9493,624300.0],["1997-08-11",9.9002,10.1704,9.8756,10.1458,549300.0],["1997-08-12",10.1458,10.2932,10.1213,10.1704,909900.0],["1997-08-13",10.2441,10.2441,10.0476,10.0476,481100.0],["1997-08-14",10.0967,10.1704,9.9984,10.0721,576300.0],["1997-08-15",9.9984,10.023,9.851,9.851,525800.0],["1997-08-18",9.7528,9.9248,9.7528,9.9248,572100.0],["1997-08-19",9.9002,10.0721,9.9002,10.0721,555700.0],["1997-08-20",10.023,10.0476,9.9493,9.9493,688200.0],["1997-08-21",9.851,9.8756,9.6299,9.6299,948400.0],["1997-08-22",9.4334,9.8756,9.4334,9.8756,556100.0],["1997-08-25",9.851,9.9002,9.7282,9.7773,588600.0],["1997-08-26",9.7282,9.7282,9.6054,9.6299,1138000.0],["1997-08-27",9.63,9.7528,9.63,9.7037,798800.0],["1997-08-28",9.6545,9.8019,9.4826,9.5808,463400.0],["1997-08-29",9.5317,9.6299,9.4826,9.4826,522900.0],["1997-09-02",9.4826,9.8019,9.4826,9.7773,487400.0],["1997-09-03",9.6791,9.9493,9.6791,9.8019,680700.0],["1997-09-04",9.8019,9.8511,9.7282,9.7528,452300.0],["1997-09-05",9.7774,9.8511,9.7528,9.7528,399600.0],["1997-09-08",9.8019,9.9984,9.8019,9.9248,587700.0],["1997-09-09",9.9002,10.0967,9.9002,9.9984,593000.0],["1997-09-10",9.9493,9.9984,9.8265,9.8265,384700.0],["1997-09-11",9.8265,9.9002,9.7773,9.851,556900.0],["1997-09-12",9.9247,10.3424,9.9247,10.3424,630600.0],["1997-09-15",10.3178,10.3424,10.195,10.2195,414100.0],["1997-09-16",10.2687,10.5143,10.2687,10.5143,581400.0],["1997-09-17",10.5143,10.6003,10.4898,10.5389,629400.0],["1997-09-18",10.5143,10.6617,10.4898,10.4898,655300.0],["1997-09-19",10.4898,10.5143,10.4161,10.4406,796200.0],["1997-09-22",10.4161,10.4406,10.3178,10.3424,987800.0],["1997-09-23",10.2932,10.4161,10.2195,10.3915,823800.0],["1997-09-24",10.3669,10.4406,10.1458,10.1704,864000.0],["1997-09-25",10.1704,10.1704,9.9739,9.9739,741200.0],["1997-09-26",10.0476,10.0476,9.851,9.851,1123400.0],["1997-09-29",9.8265,10.0476,9.7774,10.023,812000.0],["1997-09-30",10.023,10.0721,9.9248,9.9248,1047500.0],["1997-10-01",9.9992,10.1729,9.9992,10.1481,2856900.0],["1997-10-02",10.0984,10.3217,10.0736,10.3217,392800.0],["1997-10-03",10.421,10.421,10.2225,10.2473,648500.0],["1997-10-06",10.2721,10.3962,10.2473,10.2721,472000.0],["1997-10-07",10.2969,10.3962,10.2969,10.3962,940500.0],["1997-10-08",10.3714,10.3962,10.1232,10.1481,543500.0],["1997-10-09",10.0488,10.148,9.9992,9.9992,674800.0],["1997-10-10",9.8999,9.9992,9.8751,9.9248,2515300.0],["1997-10-13",9.9744,9.9992,9.8999,9.9248,331400.0],["1997-10-14",9.9496,10.0488,9.9247,9.9992,1953100.0],["1997-10-15",9.9247,9.9496,9.8503,9.8751,599100.0],["1997-10-16",9.8503,10.024,9.8503,9.9496,689500.0],["1997-10-17",9.8751,10.1232,9.8503,10.1232,829800.0],["1997-10-20",10.0984,10.5202,10.0736,10.3962,695200.0],["1997-10-21",10.3962,10.6443,10.3962,10.6443,724400.0],["1997-10-22",10.6443,10.6939,10.5947,10.5947,893900.0],["1997-10-23",10.5202,10.545,10.3962,10.421,565000.0],["1997-10-24",10.4458,10.4706,10.3465,10.3962,429800.0],["1997-10-27",10.3714,10.5947,10.2969,10.2969,682700.0],["1997-10-28",9.9247,10.1232,9.8751,10.1232,1418700.0],["1997-10-29",10.0984,10.1977,10.0488,10.0488,937000.0],["1997-10-30",10.0488,10.1729,10.024,10.024,821900.0],["1997-10-31",10.0984,10.2473,10.0488,10.1729,851000.0],["1997-11-03",10.2721,10.3714,10.2225,10.2473,986700.0],["1997-11-04",10.2473,10.2969,10.2225,10.2969,307000.0],["1997-11-05",10.2225,10.3714,10.1729,10.2225,757600.0],["1997-11-06",10.2225,10.2473,10.1481,10.1729,357500.0],["1997-11-07",10.0736,10.2225,9.9992,10.1977,446500.0],["1997-11-10",10.2721,10.2969,10.1481,10.1729,725500.0],["1997-11-11",10.1729,10.3217,10.1729,10.2969,489600.0],["1997-11-12",10.2225,10.3962,10.1729,10.2225,903100.0],["1997-11-13",10.1977,10.2473,9.9992,10.0488,1143700.0],["1997-11-14",10.0736,10.1729,10.0488,10.0736,1501700.0],["1997-11-17",10.1481,10.3465,10.0984,10.2969,1072400.0],["1997-11-18",10.2473,10.2969,10.1729,10.2969,592700.0],["1997-11-19",10.2721,10.3466,10.1729,10.3217,780100.0],["1997-11-20",10.3217,10.7187,10.3217,10.6195,769800.0],["1997-11-21",10.6443,10.7435,10.545,10.7435,742200.0],["1997-11-24",10.7684,10.818,10.6443,10.6443,653200.0],["1997-11-25",10.7187,10.8924,10.7187,10.8428,676700.0],["1997-11-26",10.8428,11.0165,10.6443,10.6443,639500.0],["1997-11-28",10.6939,10.7684,10.6443,10.6443,105500.0],["1997-12-01",10.6939,10.9917,10.6691,10.9668,353200.0],["1997-12-02",10.9668,11.0413,10.7932,10.8428,306400.0],["1997-12-03",10.8924,10.8924,10.6691,10.6939,430700.0],["1997-12-04",10.7683,10.7932,10.7187,10.7932,651600.0],["1997-12-05",10.7435,10.9172,10.7187,10.818,565400.0],["1997-12-08",10.7932,10.9668,10.7932,10.8676,845800.0],["1997-12-09",10.8676,10.9917,10.8676,10.9668,335700.0],["1997-12-10",10.9172,10.9172,10.5451,10.5947,2334700.0],["1997-12-11",10.5947,10.5947,10.3714,10.3714,534900.0],["1997-12-12",10.3962,10.3962,10.2473,10.2721,2165000.0],["1997-12-15",10.2969,10.3962,10.1729,10.3465,1656900.0],["1997-12-16",10.3962,10.4706,10.2969,10.3217,626600.0],["1997-12-17",10.3714,10.4954,10.3714,10.421,461700.0],["1997-12-18",10.4458,10.6195,10.3714,10.4706,694400.0],["1997-12-19",10.3217,10.421,10.2225,10.2721,1428700.0],["1997-12-22",10.2969,10.4458,10.2969,10.421,623700.0],["1997-12-23",10.421,10.818,10.421,10.5699,862200.0],["1997-12-24",10.6195,10.7187,10.5202,10.5202,605200.0],["1997-12-26",10.5202,10.7187,10.5202,10.7187,185600.0],["1997-12-29",10.6939,10.8676,10.6939,10.8428,657000.0],["1997-12-30",10.9172,10.9792,10.8924,10.9668,499400.0],["1997-12-31",10.9168,10.9668,10.7665,10.8917,1819300.0],["1998-01-02",10.9168,10.9919,10.8416,10.8917,699200.0],["1998-01-05",10.8667,10.9919,10.6163,10.7665,1045700.0],["1998-01-06",10.7415,10.7916,10.6163,10.6664,1067400.0],["1998-01-07",10.5662,10.5662,10.3659,10.5412,1049100.0],["1998-01-08",10.4911,10.5162,10.2407,10.2407,2428600.0],["1998-01-09",10.2658,10.3158,10.0905,10.0905,582400.0],["1998-01-12",10.1406,10.5662,10.1155,10.5412,1249300.0],["1998-01-13",10.4911,10.7665,10.4661,10.5913,1370100.0],["1998-01-14",10.5662,10.6664,10.5162,10.6413,1074600.0],["1998-01-15",10.6413,10.6413,10.5913,10.6163,745300.0],["1998-01-16",10.7165,10.7415,10.6664,10.6664,916200.0],["1998-01-20",10.7415,10.8667,10.6163,10.8416,2309600.0],["1998-01-21",10.8416,10.9418,10.7415,10.8416,1055000.0],["1998-01-22",10.8166,11.0169,10.7916,10.9919,889300.0],["1998-01-23",10.9919,11.067,10.9668,10.9919,691800.0],["1998-01-26",10.9919,11.092,10.8917,10.9919,668900.0],["1998-01-27",11.042,11.042,10.8166,10.8667,636700.0],["1998-01-28",10.8667,10.9418,10.8667,10.8917,665000.0],["1998-01-29",10.9418,10.9668,10.7415,10.7665,1440600.0],["1998-01-30",10.8166,10.8917,10.7665,10.7665,922900.0],["1998-02-02",10.8667,10.8667,10.7665,10.8166,488100.0],["1998-02-03",10.8166,10.8917,10.7665,10.8917,590100.0],["1998-02-04",10.8417,10.8667,10.7665,10.7916,443100.0],["1998-02-05",10.7665,10.8917,10.7165,10.8917,531400.0],["1998-02-06",10.8917,10.8917,10.7165,10.8166,780200.0],["1998-02-09",10.7916,11.0169,10.7665,10.8917,821700.0],["1998-02-10",10.9168,10.9418,10.7665,10.7665,1450200.0],["1998-02-11",10.7916,10.7916,10.6664,10.7165,801400.0],["1998-02-12",10.6914,10.6914,10.5662,10.6413,772100.0],["1998-02-13",10.6413,10.6664,10.6163,10.6163,455500.0],["1998-02-17",10.5662,10.7916,10.391,10.7665,464800.0],["1998-02-18",10.7665,10.7665,10.6914,10.7165,559400.0],["1998-02-19",10.6664,10.6914,10.416,10.5162,1109300.0],["1998-02-20",10.5662,10.6664,10.5412,10.5913,888800.0],["1998-02-23",10.6163,10.7916,10.6163,10.7916,530000.0],["1998-02-24",10.7665,10.7916,10.6664,10.7415,515100.0],["1998-02-25",10.7665,10.9919,10.7415,10.9418,919100.0],["1998-02-26",10.8917,10.9919,10.8667,10.9668,418100.0],["1998-02-27",10.9168,11.067,10.8667,11.067,678300.0],["1998-03-02",10.9919,11.092,10.9919,11.067,603100.0],["1998-03-03",11.0169,11.042,10.9418,11.042,412900.0],["1998-03-04",11.0169,11.1672,11.0169,11.1672,418200.0],["1998-03-05",11.092,11.1421,11.067,11.1171,596600.0],["1998-03-06",11.1171,11.2673,11.1171,11.2423,719900.0],["1998-03-09",11.2172,11.3675,11.1171,11.2172,1002800.0],["1998-03-10",11.2172,11.2423,11.1672,11.1672,906800.0],["1998-03-11",11.1672,11.2673,11.1672,11.2172,1352100.0],["1998-03-12",11.2172,11.2172,11.092,11.1421,816300.0],["1998-03-13",11.1672,11.2423,11.1421,11.1672,437500.0],["1998-03-16",11.2673,11.4175,11.2172,11.4175,472100.0],["1998-03-17",11.4927,11.6679,11.4676,11.6178,980600.0],["1998-03-18",11.7681,11.9934,11.743,11.9934,852000.0],["1998-03-19",11.9934,12.0185,11.9183,11.9684,559900.0],["1998-03-20",11.9934,12.2188,11.7931,12.0435,932600.0],["1998-03-23",11.9684,12.0685,11.9433,11.9934,262400.0],["1998-03-24",11.9934,12.1186,11.9934,12.0936,273400.0],["1998-03-25",12.0936,12.2688,12.0685,12.0936,854400.0],["1998-03-26",12.0185,12.0435,11.6178,11.9183,384600.0],["1998-03-27",11.9183,11.9183,11.6679,11.718,430600.0],["1998-03-30",11.6679,11.718,11.5928,11.6178,423200.0],["1998-03-31",11.6178,11.9183,11.5928,11.7681,568300.0],["1998-04-01",11.7216,11.8226,11.6205,11.8226,3375900.0],["1998-04-02",11.8226,11.9995,11.7974,11.9995,391500.0],["1998-04-03",12.0247,12.1005,11.9742,11.9742,463300.0],["1998-04-06",12.05,12.0753,11.8732,11.8732,935200.0],["1998-04-07",11.8479,11.9237,11.7216,11.7974,596200.0],["1998-04-08",11.7469,11.7721,11.6205,11.6711,988000.0],["1998-04-09",11.7216,11.7721,11.6205,11.7469,298700.0],["1998-04-13",11.7216,11.7469,11.57,11.6205,379700.0],["1998-04-14",11.5953,11.9237,11.5953,11.8479,490100.0],["1998-04-15",11.8732,11.9237,11.7721,11.7974,334500.0],["1998-04-16",11.7721,11.7721,11.6205,11.6963,449300.0],["1998-04-17",11.6963,11.9995,11.6711,11.9995,438400.0],["1998-04-20",11.9237,11.9237,11.6963,11.7216,540800.0],["1998-04-21",11.7469,11.7974,11.6711,11.7469,387000.0],["1998-04-22",11.7469,11.8479,11.7469,11.7721,303300.0],["1998-04-23",11.7216,11.7721,11.4437,11.469,553900.0],["1998-04-24",11.4184,11.6458,11.4184,11.5195,428500.0],["1998-04-27",11.5195,11.5195,11.2921,11.3427,587200.0],["1998-04-28",11.3679,11.469,11.3427,11.4184,558600.0],["1998-04-29",11.4437,11.6711,11.4437,11.6205,604000.0],["1998-04-30",11.6963,12.0753,11.6963,12.05,828800.0],["1998-05-01",12.0753,12.1005,11.8479,11.8732,692900.0],["1998-05-04",11.8732,12.1258,11.8732,12.0753,952100.0],["1998-05-05",12.0247,12.1258,11.949,12.1258,1264500.0],["1998-05-06",12.0753,12.1005,11.9995,11.9995,800600.0],["1998-05-07",11.949,12.1258,11.9237,11.9742,600900.0],["1998-05-08",11.949,12.2016,11.8226,11.8226,1575500.0],["1998-05-11",11.8226,11.9742,11.8226,11.8479,301100.0],["1998-05-12",11.7469,11.8226,11.6963,11.7216,491400.0],["1998-05-13",11.7216,11.8226,11.57,11.6205,740800.0],["1998-05-14",11.5195,11.57,11.469,11.4942,1065200.0],["1998-05-15",11.5195,11.5448,11.3427,11.3427,883200.0],["1998-05-18",11.3427,11.469,11.3427,11.4437,991000.0],["1998-05-19",11.4942,11.5195,11.4184,11.4184,1382700.0],["1998-05-20",11.5195,11.7216,11.5195,11.6711,1077700.0],["1998-05-21",11.6205,11.6458,11.5448,11.57,454600.0],["1998-05-22",11.5448,11.5953,11.5195,11.5448,478800.0],["1998-05-26",11.6206,11.6206,11.3679,11.3679,531900.0],["1998-05-27",11.3932,11.5195,11.3427,11.4184,857200.0],["1998-05-28",11.4942,11.6963,11.4437,11.6963,781000.0],["1998-05-29",11.6711,11.9742,11.6711,11.8732,584700.0],["1998-06-01",11.9237,12.2521,11.9237,12.2016,1444800.0],["1998-06-02",12.2268,12.2521,12.0247,12.1005,472400.0],["1998-06-03",11.9995,12.1763,11.9742,12.1511,498500.0],["1998-06-04",12.1258,12.2016,12.05,12.1258,957700.0],["1998-06-05",12.1258,12.2521,12.1005,12.2521,412500.0],["1998-06-08",12.2268,12.3784,12.2016,12.3279,758700.0],["1998-06-09",12.3279,12.4037,12.3026,12.3026,559200.0],["1998-06-10",12.3026,12.4542,12.3026,12.4037,546500.0],["1998-06-11",12.4037,12.53,12.3531,12.5047,1050200.0],["1998-06-12",12.4795,12.5047,12.3531,12.3531,345200.0],["1998-06-15",12.3784,12.4795,12.1005,12.1005,700500.0],["1998-06-16",12.1005,12.1763,11.9742,12.05,878400.0],["1998-06-17",11.9995,12.1258,11.9237,12.1258,909400.0],["1998-06-18",12.1005,12.2521,12.1005,12.2268,787500.0],["1998-06-19",12.151,12.2774,12.0247,12.1005,984600.0],["1998-06-22",12.0753,12.3784,12.0753,12.2268,666700.0],["1998-06-23",12.2268,12.3026,11.949,11.949,887400.0],["1998-06-24",11.9995,12.0753,11.9489,11.9995,418200.0],["1998-06-25",12.0247,12.0247,11.8226,11.8226,712500.0],["1998-06-26",11.8479,11.9237,11.7721,11.9237,489700.0],["1998-06-29",11.9742,12.2016,11.9742,12.1763,769800.0],["1998-06-30",12.1039,12.1549,11.9256,12.053,1306300.0],["1998-07-01",12.0275,12.1039,11.9765,12.0275,2595100.0],["1998-07-02",12.053,12.1039,11.9765,12.002,1007400.0],["1998-07-06",11.9765,12.0785,11.8491,12.053,993400.0],["1998-07-07",12.0785,12.0785,11.8746,11.8746,340700.0],["1998-07-08",11.8746,11.9765,11.8491,11.9765,306300.0],["1998-07-09",12.002,12.1039,11.9765,12.002,481600.0],["1998-07-10",12.002,12.0275,11.8746,11.9256,346100.0],["1998-07-13",11.8746,11.9256,11.8236,11.8746,238400.0],["1998-07-14",11.8746,11.9256,11.7727,11.9001,351300.0],["1998-07-15",11.8236,11.8746,11.6453,11.6453,623800.0],["1998-07-16",11.7472,11.8746,11.7217,11.8746,318300.0],["1998-07-17",11.8746,11.951,11.8236,11.8746,844700.0],["1998-07-20",11.8236,11.9511,11.8236,11.8236,319800.0],["1998-07-21",11.8236,11.8746,11.6962,11.7727,630700.0],["1998-07-22",11.7727,11.9765,11.7727,11.8236,410100.0],["1998-07-23",11.8236,11.951,11.6962,11.6962,349100.0],["1998-07-24",11.6962,11.7472,11.5688,11.6453,471200.0],["1998-07-27",11.5943,11.7217,11.5179,11.6198,454000.0],["1998-07-28",11.7217,11.7217,11.4669,11.4669,684000.0],["1998-07-29",11.4669,11.5179,11.314,11.3905,341900.0],["1998-07-30",11.4159,11.5943,11.4159,11.4669,358600.0],["1998-07-31",11.4924,11.4924,11.2885,11.314,392600.0],["1998-08-03",11.2885,11.4924,11.1866,11.3395,575500.0],["1998-08-04",11.4159,11.5433,11.0337,11.0592,697000.0],["1998-08-05",11.1101,11.4159,10.9827,11.1611,643200.0],["1998-08-06",11.1101,11.1866,11.0082,11.0847,510700.0],["1998-08-07",11.1101,11.2121,11.0337,11.1866,571400.0],["1998-08-10",11.1611,11.2376,11.1101,11.1611,475600.0],["1998-08-11",11.1356,11.2376,11.1101,11.2376,424800.0],["1998-08-12",11.3904,11.7472,11.3395,11.4924,583700.0],["1998-08-13",11.5179,11.6707,11.314,11.4159,481200.0],["1998-08-14",11.4159,11.6198,11.4159,11.4414,336400.0],["1998-08-17",11.4159,11.5179,11.3904,11.4924,409300.0],["1998-08-18",11.4669,11.5433,11.365,11.4414,531900.0],["1998-08-19",11.4414,11.4924,11.365,11.4414,358600.0],["1998-08-20",11.4414,11.5179,11.4159,11.4924,607300.0],["1998-08-21",11.3904,11.6962,11.314,11.6707,546200.0],["1998-08-24",11.7217,11.8236,11.6962,11.7727,363700.0],["1998-08-25",11.8236,11.8491,11.5943,11.5943,446400.0],["1998-08-26",11.365,11.6707,11.3395,11.5433,504400.0],["1998-08-27",11.5179,11.5688,11.3395,11.365,580000.0],["1998-08-28",11.3904,11.6962,11.263,11.6198,998000.0],["1998-08-31",11.5943,11.8236,11.4669,11.5943,1042500.0],["1998-09-01",11.5943,11.6198,11.2121,11.4924,638500.0],["1998-09-02",11.4159,11.4159,10.9063,11.0337,1379000.0],["1998-09-03",10.9318,11.2121,10.8808,10.9573,649300.0],["1998-09-04",10.9827,11.0082,10.626,10.8298,504600.0],["1998-09-08",10.8044,11.0592,10.6515,10.9827,357500.0],["1998-09-09",10.9573,11.1356,10.9063,11.0337,790400.0],["1998-09-10",10.9318,11.0592,10.7279,10.8298,262400.0],["1998-09-11",10.6005,10.9063,10.5495,10.8044,675000.0],["1998-09-14",10.9063,10.9572,10.8044,10.8044,509400.0],["1998-09-15",10.8298,10.9318,10.7789,10.9063,1073100.0],["1998-09-16",10.9573,11.1611,10.9573,11.1611,2040900.0],["1998-09-17",11.0592,11.0847,10.8044,10.8808,468700.0],["1998-09-18",10.9573,11.0592,10.8808,11.0082,1147100.0],["1998-09-21",11.0082,11.0082,10.8298,10.9573,784100.0],["1998-09-22",11.0082,11.0337,10.8044,10.8044,2017100.0],["1998-09-23",10.8553,10.9827,10.7789,10.9827,1134600.0],["1998-09-24",10.8808,11.0082,10.7279,10.8298,893000.0],["1998-09-25",10.8044,10.9063,10.6515,10.7024,946600.0],["1998-09-28",10.7534,10.7789,10.5241,10.575,1061300.0],["1998-09-29",10.4731,10.4986,10.3457,10.4476,1117200.0],["1998-09-30",10.3966,10.575,10.3966,10.4731,1474300.0],["1998-10-01",10.4,10.6832,10.3485,10.5802,3766600.0],["1998-10-02",10.8633,10.9921,10.7604,10.9148,2557100.0],["1998-10-05",10.9148,11.301,10.9148,11.198,1523300.0],["1998-10-06",11.301,11.5327,11.2237,11.4812,1669100.0],["1998-10-07",11.9445,12.0475,11.6356,11.8416,2046200.0],["1998-10-08",11.8416,11.9445,11.6356,11.7901,2198600.0],["1998-10-09",11.7901,11.7901,11.4039,11.4039,988200.0],["1998-10-12",11.4039,11.4039,10.6317,10.9663,1517000.0],["1998-10-13",11.0693,11.1465,11.0178,11.095,1205600.0],["1998-10-14",11.1208,11.6356,11.1208,11.4039,2187200.0],["1998-10-15",11.4039,11.5841,11.301,11.5069,1246000.0],["1998-10-16",11.5069,11.5327,11.0178,11.1208,1085300.0],["1998-10-19",11.1208,11.2495,11.0435,11.198,530700.0],["1998-10-20",11.1723,11.2237,10.9148,10.9663,1304300.0],["1998-10-21",11.198,11.2495,10.9148,10.9921,752200.0],["1998-10-22",10.9148,11.2495,10.9148,11.198,1646800.0],["1998-10-23",11.1723,11.2237,10.9148,10.9663,1279600.0],["1998-10-26",11.0178,11.0435,10.6059,10.6317,2570300.0],["1998-10-27",10.6317,10.6832,10.503,10.5802,591100.0],["1998-10-28",10.6317,10.6832,10.5287,10.6317,1021500.0],["1998-10-29",10.5802,10.6317,10.503,10.5544,930200.0],["1998-10-30",10.6059,10.9921,10.6059,10.8634,2182800.0],["1998-11-02",10.9663,11.4554,10.9663,11.2237,1141500.0],["1998-11-03",11.3267,11.5069,11.2495,11.4812,563900.0],["1998-11-04",11.5327,11.7643,11.3782,11.4039,1587000.0],["1998-11-05",11.3525,11.4039,11.1208,11.2237,951600.0],["1998-11-06",11.198,11.4297,11.198,11.301,581200.0],["1998-11-09",11.301,11.301,11.0693,11.2237,586600.0],["1998-11-10",11.2237,11.5841,11.2237,11.4297,759700.0],["1998-11-11",11.3267,11.3267,11.1208,11.2237,792900.0],["1998-11-12",11.2752,11.3782,11.2752,11.3267,1001300.0],["1998-11-13",11.3267,11.3267,11.2237,11.301,783400.0],["1998-11-16",11.3267,11.3525,11.2237,11.2495,647800.0],["1998-11-17",11.2495,11.3267,11.198,11.198,748600.0],["1998-11-18",11.2237,11.2237,11.0435,11.1465,733800.0],["1998-11-19",11.1208,11.1465,10.9663,11.0178,301300.0],["1998-11-20",11.1208,11.2752,11.095,11.1723,599100.0],["1998-11-23",11.2237,11.4812,11.2237,11.4297,575700.0],["1998-11-24",11.3782,11.5327,11.2752,11.3525,772100.0],["1998-11-25",11.301,11.5327,11.2752,11.4297,501000.0],["1998-11-27",11.4039,11.4812,11.3782,11.3782,60900.0],["1998-11-30",11.3267,11.3782,11.2495,11.3267,928100.0],["1998-12-01",11.3267,11.4039,11.2752,11.3782,567700.0],["1998-12-02",11.3267,11.4812,11.3267,11.4812,569600.0],["1998-12-03",11.4554,11.5069,11.4297,11.4297,359700.0],["1998-12-04",11.4554,11.6871,11.4554,11.6614,358400.0],["1998-12-07",11.7386,11.7386,11.5327,11.6871,271600.0],["1998-12-08",11.6871,11.7643,11.5327,11.6099,576100.0],["1998-12-09",11.6099,11.7386,11.6099,11.6614,455700.0],["1998-12-10",11.6356,11.6356,11.4039,11.4297,604400.0],["1998-12-11",11.4554,11.4812,11.3782,11.4812,399400.0],["1998-12-14",11.3782,11.4554,11.3782,11.4554,408700.0],["1998-12-15",11.4554,11.5584,11.4554,11.4812,912600.0],["1998-12-16",11.4812,11.6099,11.4297,11.5584,621500.0],["1998-12-17",11.5841,11.6356,11.4039,11.4812,1208300.0],["1998-12-18",11.4297,11.5069,11.3525,11.4812,1165800.0],["1998-12-21",11.4554,11.6356,11.4554,11.5584,485900.0],["1998-12-22",11.5584,11.7386,11.5584,11.6871,1247700.0],["1998-12-23",11.6871,11.7386,11.6356,11.6614,833500.0],["1998-12-24",11.6871,11.7129,11.6099,11.6356,234600.0],["1998-12-28",11.6356,11.7129,11.5327,11.5327,307100.0],["1998-12-29",11.5327,11.7129,11.5327,11.5841,364500.0],["1998-12-30",11.5327,11.6099,11.4297,11.4554,272800.0],["1998-12-31",11.5375,11.6415,11.5116,11.5895,4903900.0],["1999-01-04",11.6415,11.8494,11.5375,11.5635,774200.0],["1999-01-05",11.5375,11.7194,11.4856,11.5635,532200.0],["1999-01-06",11.6155,11.6675,11.5375,11.6415,446400.0],["1999-01-07",11.5375,11.6415,11.4856,11.5375,515900.0],["1999-01-08",11.4596,11.4596,11.2777,11.3297,904500.0],["1999-01-11",11.2777,11.3037,11.0438,11.1737,843500.0],["1999-01-12",11.1737,11.4856,11.1218,11.4076,1463100.0],["1999-01-13",11.4336,11.8234,11.4076,11.5116,1024200.0],["1999-01-14",11.4596,11.5375,11.4336,11.4596,731300.0],["1999-01-15",11.4856,11.6155,11.4856,11.6155,489800.0],["1999-01-19",11.5116,11.5116,11.1218,11.4856,1258800.0],["1999-01-20",11.4856,11.5895,11.4076,11.4596,573300.0],["1999-01-21",11.5635,11.7454,11.4336,11.6155,1179300.0],["1999-01-22",11.6935,11.9273,11.6675,11.9273,679200.0],["1999-01-25",11.9273,12.0313,11.9273,11.9793,973700.0],["1999-01-26",11.9793,12.0053,11.8234,11.9273,764700.0],["1999-01-27",11.9273,11.9793,11.5895,11.6155,823500.0],["1999-01-28",11.6415,11.7454,11.5635,11.6675,495600.0],["1999-01-29",11.6935,11.6935,11.3816,11.5635,467300.0],["1999-02-01",11.5375,11.5635,11.2777,11.3037,444900.0],["1999-02-02",11.3037,11.3816,11.0958,11.3297,751100.0],["1999-02-03",11.2517,11.3297,11.1737,11.3297,652600.0],["1999-02-04",11.4076,11.4076,11.1218,11.1997,592400.0],["1999-02-05",11.2517,11.2777,11.1218,11.2257,510100.0],["1999-02-08",11.2257,11.4076,11.0698,11.1218,758600.0],["1999-02-09",11.0178,11.0698,10.8879,10.8879,517300.0],["1999-02-10",10.9139,11.0698,10.8879,11.0438,318700.0],["1999-02-11",11.0178,11.1218,10.8359,10.9659,371900.0],["1999-02-12",10.9139,11.0438,10.706,10.706,301400.0],["1999-02-16",10.8099,11.0178,10.706,10.732,522300.0],["1999-02-17",10.68,11.1997,10.654,10.8879,661400.0],["1999-02-18",10.8879,11.2777,10.8879,11.1478,850500.0],["1999-02-19",11.0698,11.0958,10.8619,10.8879,397000.0],["1999-02-22",10.8619,10.9919,10.81,10.9139,386200.0],["1999-02-23",10.8879,10.8879,10.732,10.758,290300.0],["1999-02-24",10.732,10.9659,10.706,10.8359,789000.0],["1999-02-25",10.81,10.9659,10.5241,10.5761,505900.0],["1999-02-26",10.68,10.8099,10.5241,10.6021,470200.0],["1999-03-01",10.654,10.654,10.3942,10.5501,768200.0],["1999-03-02",10.5501,10.9918,10.5501,10.758,459500.0],["1999-03-03",10.758,10.9399,10.6151,10.706,443400.0],["1999-03-04",10.758,10.9659,10.706,10.8619,529300.0],["1999-03-05",11.0698,11.1997,10.9399,10.9918,714100.0],["1999-03-08",10.9139,10.9139,10.732,10.81,404200.0],["1999-03-09",10.8099,10.8359,10.5761,10.6021,342300.0],["1999-03-10",10.81,10.8619,10.68,10.758,633600.0],["1999-03-11",10.758,10.81,10.654,10.68,574400.0],["1999-03-12",10.784,11.0178,10.784,10.9659,603800.0],["1999-03-15",10.9918,11.0438,10.706,10.732,489300.0],["1999-03-16",10.732,10.8099,10.706,10.706,435600.0],["1999-03-17",10.706,10.706,10.6021,10.654,389600.0],["1999-03-18",10.6281,10.81,10.6281,10.784,479200.0],["1999-03-19",10.732,10.8619,10.654,10.68,672700.0],["1999-03-22",10.6021,10.6021,10.2383,10.2383,1357600.0],["1999-03-23",10.2902,10.3682,9.9784,10.2902,854500.0],["1999-03-24",10.3682,10.4721,10.2643,10.3942,1028200.0],["1999-03-25",10.3682,10.4462,10.1863,10.2902,512200.0],["1999-03-26",10.2902,10.2902,9.9784,10.0304,726200.0],["1999-03-29",10.1343,10.2383,9.5627,9.6926,1426300.0],["1999-03-30",9.4587,9.5107,9.1469,9.1729,1328200.0],["1999-03-31",9.2602,9.4444,9.1024,9.3654,9300900.0],["1999-04-01",9.4707,9.9179,9.4181,9.7074,2421500.0],["1999-04-05",9.9179,9.9705,9.7864,9.9705,781300.0],["1999-04-06",9.9179,9.9968,9.76,9.839,944600.0],["1999-04-07",9.839,10.0494,9.7864,9.9442,1039500.0],["1999-04-08",10.102,10.2599,9.9968,10.2599,589500.0],["1999-04-09",10.2862,10.2862,9.9179,10.102,500600.0],["1999-04-12",9.9968,10.0494,9.8653,9.8916,601600.0],["1999-04-13",9.8916,9.8916,9.6285,9.8127,650200.0],["1999-04-14",9.8653,9.9442,9.6285,9.6285,578000.0],["1999-04-15",9.6285,9.8127,9.5496,9.7337,632900.0],["1999-04-16",9.9442,10.0494,9.8916,10.0231,498100.0],["1999-04-19",10.3125,10.3388,10.0757,10.1284,777800.0],["1999-04-20",10.0757,10.444,10.0494,10.4177,923900.0],["1999-04-21",10.4177,10.4967,10.2599,10.444,532600.0],["1999-04-22",10.3388,10.3388,9.9705,10.0494,731400.0],["1999-04-23",10.0494,10.2599,9.9968,10.1547,878000.0],["1999-04-26",10.102,10.1283,9.839,9.9179,441600.0],["1999-04-27",9.9968,10.102,9.8653,10.0231,786200.0],["1999-04-28",9.9442,10.0757,9.9442,9.9442,557100.0],["1999-04-29",9.9968,10.3125,9.9968,10.1284,667800.0],["1999-04-30",10.181,10.3125,10.102,10.3125,771100.0],["1999-05-03",10.4177,10.6282,10.2599,10.6019,1490500.0],["1999-05-04",10.6282,10.6545,10.4177,10.523,643600.0],["1999-05-05",10.523,10.5756,10.3914,10.5756,497800.0],["1999-05-06",10.3651,10.5756,10.3125,10.4966,1135400.0],["1999-05-07",10.4703,10.5756,10.4703,10.5493,427600.0],["1999-05-10",10.4967,10.6282,10.4177,10.4703,817300.0],["1999-05-11",10.523,10.7597,10.4177,10.7071,1191300.0],["1999-05-12",10.7071,10.8913,10.6545,10.8387,1152200.0],["1999-05-13",10.8387,11.2333,10.8387,11.207,967400.0],["1999-05-14",11.0491,11.2859,11.0228,11.2333,1371000.0],["1999-05-17",11.2596,11.5753,11.207,11.5226,1116600.0],["1999-05-18",11.4437,11.5753,11.3911,11.4963,1353500.0],["1999-05-19",11.6016,11.6542,11.5226,11.6016,1091200.0],["1999-05-20",11.5226,11.812,11.47,11.6542,888400.0],["1999-05-21",11.6279,11.9173,11.5753,11.812,443100.0],["1999-05-24",11.812,12.0751,11.7594,11.9173,500800.0],["1999-05-25",11.812,12.0488,11.6805,11.9436,1084600.0],["1999-05-26",11.8646,11.983,11.6279,11.8383,881800.0],["1999-05-27",11.7331,11.7331,11.207,11.3911,940500.0],["1999-05-28",11.3385,11.6279,11.3385,11.5753,774700.0],["1999-06-01",11.5226,11.5226,11.207,11.3648,514600.0],["1999-06-02",11.3122,11.3911,11.2596,11.2859,427800.0],["1999-06-03",11.2859,11.4963,11.2596,11.4963,650100.0],["1999-06-04",11.47,11.6542,11.4437,11.6016,465400.0],["1999-06-07",11.4963,11.4963,11.3911,11.4437,420000.0],["1999-06-08",11.3648,11.47,11.3648,11.4174,522600.0],["1999-06-09",11.3648,11.549,11.3385,11.47,858300.0],["1999-06-10",11.4437,11.47,11.3122,11.4437,620800.0],["1999-06-11",11.4963,11.7331,11.4963,11.7068,908900.0],["1999-06-14",11.7331,12.0751,11.7331,12.0488,643900.0],["1999-06-15",12.0225,12.2329,12.0225,12.154,1097900.0],["1999-06-16",12.1277,12.3119,12.1014,12.1277,774000.0],["1999-06-17",12.0488,12.1803,11.9699,12.1277,728800.0],["1999-06-18",12.0751,12.1803,12.0488,12.1277,790300.0],["1999-06-21",12.154,12.154,11.7857,11.9436,458000.0],["1999-06-22",11.8646,12.0751,11.8646,12.0488,705500.0],["1999-06-23",12.1014,12.1803,12.0225,12.0751,694400.0],["1999-06-24",12.0225,12.1014,11.812,11.8909,351300.0],["1999-06-25",11.7857,11.9436,11.7068,11.7331,325000.0],["1999-06-28",11.812,11.9436,11.7068,11.7594,394300.0],["1999-06-29",11.7857,11.9436,11.6279,11.8646,1076200.0],["1999-06-30",11.8466,11.8466,11.3685,11.3685,1440500.0],["1999-07-01",11.395,11.6341,11.3419,11.5013,915500.0],["1999-07-02",11.4747,11.5544,11.4481,11.4747,496500.0],["1999-07-06",11.4747,11.4747,11.2622,11.4216,557500.0],["1999-07-07",11.395,11.6341,11.395,11.5544,712900.0],["1999-07-08",11.5278,11.5278,11.2622,11.2622,556900.0],["1999-07-09",11.3153,11.3419,11.2091,11.3153,342400.0],["1999-07-12",11.3685,11.3685,11.0763,11.1294,394700.0],["1999-07-13",11.1294,11.3685,11.1294,11.1825,461900.0],["1999-07-14",11.156,11.1825,10.97,11.1294,995500.0],["1999-07-15",11.1294,11.2091,11.0763,11.156,632200.0],["1999-07-16",11.0497,11.156,11.0497,11.1294,606500.0],["1999-07-19",11.0763,11.1028,10.9966,11.0497,421100.0],["1999-07-20",11.0497,11.2091,11.0232,11.0763,471600.0],["1999-07-21",11.0497,11.156,10.9966,11.1294,543300.0],["1999-07-22",11.0763,11.2622,11.0497,11.1294,671000.0],["1999-07-23",11.0763,11.156,10.9966,11.0497,431100.0],["1999-07-26",11.0763,11.1825,11.0497,11.156,979900.0],["1999-07-27",11.156,11.2091,11.1028,11.1294,676500.0],["1999-07-28",11.1294,11.1294,10.9435,10.9435,527900.0],["1999-07-29",10.8372,10.8904,10.6247,10.6779,657100.0],["1999-07-30",10.7575,10.9169,10.6779,10.7575,413700.0],["1999-08-02",10.8638,11.0763,10.8107,10.9966,512100.0],["1999-08-03",11.1028,11.1028,10.8904,10.9169,383000.0],["1999-08-04",11.0497,11.1028,10.9169,10.9435,332000.0],["1999-08-05",10.9966,10.9966,10.7044,10.9966,731900.0],["1999-08-06",10.9966,11.1294,10.9169,11.1294,736100.0],["1999-08-09",11.0763,11.1028,10.9435,11.0763,694400.0],["1999-08-10",11.0497,11.0497,10.8638,10.9169,469600.0],["1999-08-11",10.8904,10.97,10.8107,10.9169,352700.0],["1999-08-12",10.8372,10.9169,10.731,10.8107,279100.0],["1999-08-13",10.8372,10.9966,10.6513,10.731,440200.0],["1999-08-16",10.6779,10.7575,10.5185,10.5982,218700.0],["1999-08-17",10.5982,10.6513,10.3857,10.6513,335700.0],["1999-08-18",10.6247,10.6247,10.4122,10.5716,417200.0],["1999-08-19",10.4654,10.7575,10.4388,10.731,627000.0],["1999-08-20",10.7576,10.9966,10.6779,10.8638,610400.0],["1999-08-23",10.8372,10.9169,10.731,10.8638,433800.0],["1999-08-24",10.9435,11.1028,10.9169,10.97,805100.0],["1999-08-25",11.156,11.3685,11.0763,11.3153,1072200.0],["1999-08-26",11.2622,11.2622,10.9966,11.0763,923100.0],["1999-08-27",11.0232,11.0497,10.8372,10.8903,447500.0],["1999-08-30",10.8903,11.0497,10.8903,10.8903,351900.0],["1999-08-31",10.8904,10.9966,10.7044,10.7841,468900.0],["1999-09-01",10.7575,10.7841,10.5982,10.7044,849900.0],["1999-09-02",10.6513,10.8372,10.5716,10.6513,403600.0],["1999-09-03",10.7044,10.9435,10.7044,10.9169,416300.0],["1999-09-07",10.8372,10.8372,10.6247,10.6779,369800.0],["1999-09-08",10.6247,10.8372,10.5982,10.7044,370200.0],["1999-09-09",10.5982,10.731,10.5185,10.6779,289500.0],["1999-09-10",10.731,10.8638,10.7044,10.7575,356900.0],["1999-09-13",10.6779,10.6779,10.5451,10.6513,330100.0],["1999-09-14",10.5716,10.731,10.4654,10.5982,368300.0],["1999-09-15",10.6247,10.7841,10.5451,10.5716,617400.0],["1999-09-16",10.5716,10.6513,10.5185,10.5716,320800.0],["1999-09-17",10.5185,10.731,10.4654,10.7044,511400.0],["1999-09-20",10.7044,10.7575,10.545,10.5982,390900.0],["1999-09-21",10.545,10.5982,10.3326,10.3857,292700.0],["1999-09-22",10.4122,10.4388,10.2794,10.306,365500.0],["1999-09-23",10.3591,10.3591,10.0669,10.1201,400400.0],["1999-09-24",10.0669,10.2263,10.0404,10.0935,313400.0],["1999-09-27",10.0935,10.1201,9.9076,9.9607,422600.0],["1999-09-28",9.9341,10.0404,9.7216,9.9341,488800.0],["1999-09-29",9.9341,10.1201,9.9076,10.0669,291200.0],["1999-09-30",10.1201,10.3591,10.0404,10.3326,535000.0],["1999-10-01",10.3949,10.5829,10.2337,10.5829,3745600.0],["1999-10-04",10.5292,10.8783,10.5292,10.8515,758100.0],["1999-10-05",10.7709,10.8246,10.5292,10.6903,557200.0],["1999-10-06",10.6366,10.7172,10.5829,10.6635,817200.0],["1999-10-07",10.6097,10.6635,10.4754,10.4754,546200.0],["1999-10-08",10.5829,10.7441,10.5023,10.5829,1106700.0],["1999-10-11",10.4755,10.5023,10.4217,10.4217,476000.0],["1999-10-12",10.4486,10.7172,10.3411,10.6097,788900.0],["1999-10-13",10.8515,11.2812,10.8246,11.0932,1331000.0],["1999-10-14",11.1201,11.6573,11.1201,11.6036,1094300.0],["1999-10-15",11.5499,11.5767,11.2812,11.523,1091200.0],["1999-10-18",11.6036,11.899,11.4156,11.899,1141200.0],["1999-10-19",11.9259,12.0065,11.7647,11.8185,1305100.0],["1999-10-20",11.711,11.899,11.6036,11.8453,663300.0],["1999-10-21",11.711,11.899,11.711,11.7916,1276900.0],["1999-10-22",11.6842,11.9259,11.5499,11.7916,499900.0],["1999-10-25",11.6573,11.899,11.6304,11.8722,534300.0],["1999-10-26",11.9259,12.0871,11.8722,12.0333,733500.0],["1999-10-27",12.0065,12.5705,12.0065,12.4362,2068400.0],["1999-10-28",12.4631,12.7317,12.4631,12.678,1493300.0],["1999-10-29",12.678,12.7317,12.4631,12.7317,1124700.0],["1999-11-01",12.7317,12.7317,12.4094,12.4362,1368700.0],["1999-11-02",12.4362,12.5437,12.1676,12.4362,925500.0],["1999-11-03",12.3825,12.3825,12.1676,12.2482,899900.0],["1999-11-04",12.3557,12.49,12.2214,12.3557,998000.0],["1999-11-05",12.4362,12.5168,12.3557,12.3825,853400.0],["1999-11-08",12.1945,12.3288,12.1945,12.2482,506500.0],["1999-11-09",12.1676,12.2482,12.0333,12.2482,687500.0],["1999-11-10",12.1408,12.1945,11.899,11.9528,772700.0],["1999-11-11",11.9796,12.1945,11.9796,12.1676,981000.0],["1999-11-12",12.2482,12.2482,12.1139,12.2482,357300.0],["1999-11-15",12.1676,12.2214,12.0602,12.1139,356100.0],["1999-11-16",12.1676,12.2482,11.9528,12.0065,1038900.0],["1999-11-17",12.0065,12.0065,11.7916,11.899,726600.0],["1999-11-18",11.8722,11.9259,11.6842,11.7647,451500.0],["1999-11-19",11.711,11.7647,11.5767,11.6036,664900.0],["1999-11-22",11.6036,11.6573,11.3081,11.429,563100.0],["1999-11-23",11.3887,11.3887,11.0664,11.2544,700700.0],["1999-11-24",11.3618,11.5767,11.335,11.5767,818400.0],["1999-11-26",11.4693,11.523,11.3618,11.3618,208300.0],["1999-11-29",11.3081,11.3887,11.0664,11.1201,523600.0],["1999-11-30",10.9589,11.523,10.9589,11.3887,912900.0],["1999-12-01",11.3887,11.4961,11.335,11.335,440000.0],["1999-12-02",11.2544,11.6036,11.2544,11.5767,694700.0],["1999-12-03",11.6304,11.711,11.5498,11.6304,1179100.0],["1999-12-06",11.5767,11.6036,11.0664,11.2007,535700.0],["1999-12-07",11.1738,11.2544,10.8515,10.8784,821800.0],["1999-12-08",10.9589,11.0127,10.7172,10.7709,673800.0],["1999-12-09",10.8246,10.9589,10.6366,10.6366,785500.0],["1999-12-10",10.6366,10.7172,10.5292,10.5292,529900.0],["1999-12-13",10.556,10.556,10.3949,10.4217,789400.0],["1999-12-14",10.4486,10.6903,10.4217,10.5023,542800.0],["1999-12-15",10.5292,10.8515,10.4217,10.8515,832400.0],["1999-12-16",10.9052,10.9052,10.7709,10.7978,1007700.0],["1999-12-17",11.0664,11.0664,10.8515,10.8784,1088400.0],["1999-12-20",10.9321,11.0664,10.8515,11.0664,736000.0],["1999-12-21",10.9589,11.4156,10.9589,11.2544,979000.0],["1999-12-22",11.2275,11.4424,11.1738,11.3887,657100.0],["1999-12-23",11.3887,11.6304,11.3887,11.5767,829700.0],["1999-12-27",11.5767,11.6842,11.4424,11.4424,378900.0],["1999-12-28",11.4424,11.5767,11.335,11.4155,435300.0],["1999-12-29",11.3618,11.3618,11.147,11.2275,512000.0],["1999-12-30",11.1201,11.3081,11.1201,11.2813,369200.0],["1999-12-31",11.2007,11.335,11.2007,11.2544,16138200.0],["2000-01-03",11.0731,11.1002,10.7746,10.8831,755000.0],["2000-01-04",10.8017,11.1274,10.8017,10.9917,715400.0],["2000-01-05",11.2631,11.9416,11.2088,11.6973,1330000.0],["2000-01-06",11.5888,11.6702,11.3445,11.6702,1210100.0],["2000-01-07",11.7245,12.1587,11.7245,12.1587,2816800.0],["2000-01-10",12.1316,12.1858,11.9959,12.1587,912200.0],["2000-01-11",12.1587,12.1858,12.0501,12.1044,960100.0],["2000-01-12",12.0773,12.2401,12.0773,12.1316,618300.0],["2000-01-13",12.0773,12.1587,12.023,12.0501,848500.0],["2000-01-14",11.9416,11.9959,11.833,11.9416,712800.0],["2000-01-18",11.833,11.9416,11.6159,11.7245,1032700.0],["2000-01-19",11.5345,11.8873,11.5345,11.833,1014000.0],["2000-01-20",11.6702,11.6973,11.5888,11.643,787500.0],["2000-01-21",11.7245,11.9416,11.6702,11.9144,1016200.0],["2000-01-24",11.9959,12.7286,11.9687,12.3758,1592700.0],["2000-01-25",12.3758,12.6201,12.3758,12.5387,2807400.0],["2000-01-26",12.5658,12.6201,12.5115,12.5929,896900.0],["2000-01-27",12.5115,12.8372,12.4572,12.5929,1649600.0],["2000-01-28",12.5929,12.5929,12.2673,12.2673,869500.0],["2000-01-31",12.2944,12.6472,12.1587,12.6472,965200.0],["2000-02-01",12.7558,12.7558,12.213,12.4301,1351400.0],["2000-02-02",12.403,12.4572,12.3215,12.403,943300.0],["2000-02-03",12.3758,13.0272,12.3758,12.8101,1030100.0],["2000-02-04",12.7829,12.8101,12.213,12.3215,838100.0],["2000-02-07",12.213,12.3215,12.1044,12.3215,855100.0],["2000-02-08",12.2401,12.2401,11.9959,12.1044,1400500.0],["2000-02-09",12.0773,12.213,11.9416,12.1587,1100700.0],["2000-02-10",12.023,12.3215,11.9416,11.9416,756100.0],["2000-02-11",11.9687,12.2673,11.9687,12.0501,487000.0],["2000-02-14",12.0501,12.2673,12.023,12.1316,624800.0],["2000-02-15",12.1587,12.213,12.1044,12.1587,524600.0],["2000-02-16",12.1858,12.3758,12.1587,12.3215,600200.0],["2000-02-17",12.2944,12.3487,12.1316,12.1858,381000.0],["2000-02-18",12.1858,12.213,11.7787,11.833,929100.0],["2000-02-22",11.833,11.9144,11.6702,11.8602,570400.0],["2000-02-23",11.9144,11.9144,11.5616,11.5888,629800.0],["2000-02-24",11.3445,11.3445,10.856,10.9917,1181500.0],["2000-02-25",11.1002,11.2088,10.9917,11.1817,838700.0],["2000-02-28",11.1817,11.643,11.1274,11.5073,1114200.0],["2000-02-29",11.4531,11.4531,11.1274,11.3988,715300.0],["2000-03-01",11.2902,11.3716,10.9645,11.1817,683600.0],["2000-03-02",11.0188,11.1817,11.0188,11.1274,747300.0],["2000-03-03",11.1817,11.2902,11.0731,11.1274,591100.0],["2000-03-06",7.9791,8.5219,7.5992,7.7892,7939800.0],["2000-03-07",8.0063,8.0063,6.8393,6.9478,7697000.0],["2000-03-08",7.0835,7.0835,6.8935,7.0564,4156800.0],["2000-03-09",7.1107,7.1378,6.7036,6.8121,4243400.0],["2000-03-10",6.8121,6.8393,6.6221,6.6493,3127100.0],["2000-03-13",6.7307,7.1378,6.7036,7.0835,2262100.0],["2000-03-14",7.0835,7.1107,6.6764,6.7578,1930600.0],["2000-03-15",6.785,6.785,6.6764,6.7036,4160000.0],["2000-03-16",6.7307,7.2192,6.6764,7.2192,3011500.0],["2000-03-17",7.3278,7.3278,7.1107,7.1649,1714200.0],["2000-03-20",7.1649,7.2735,6.975,7.1107,2209900.0],["2000-03-21",7.1107,7.1107,6.7307,6.8393,4099000.0],["2000-03-22",6.8664,6.8935,6.7578,6.8121,1459000.0],["2000-03-23",6.8935,7.0292,6.8393,7.0021,2910700.0],["2000-03-24",6.9478,6.975,6.8393,6.9478,5091500.0],["2000-03-27",6.975,7.1921,6.9207,7.0564,1886300.0],["2000-03-28",7.0835,7.1378,6.9207,6.9207,975100.0],["2000-03-29",6.975,7.1921,6.975,7.1649,2507700.0],["2000-03-30",7.1921,7.2464,7.1107,7.2192,1006900.0],["2000-03-31",7.1921,7.2464,7.1649,7.1921,1433900.0],["2000-04-03",7.2329,7.4814,7.2053,7.4538,2032100.0],["2000-04-04",7.4814,7.7299,7.3434,7.3986,1911900.0],["2000-04-05",7.3986,7.6194,7.371,7.4262,1954400.0],["2000-04-06",7.5366,7.5642,7.4262,7.5366,857000.0],["2000-04-07",7.4262,7.4814,7.3986,7.4262,441100.0],["2000-04-10",7.3434,7.5918,7.3434,7.4814,1015400.0],["2000-04-11",7.4814,7.5642,7.4538,7.4814,1243100.0],["2000-04-12",7.5918,7.647,7.5366,7.5642,1546900.0],["2000-04-13",7.5366,7.7575,7.509,7.7023,1505800.0],["2000-04-14",7.7299,7.7851,7.4814,7.5366,2005400.0],["2000-04-17",7.5918,8.0059,7.5642,7.9507,2643200.0],["2000-04-18",7.9507,8.0059,7.7575,8.0059,1891100.0],["2000-04-19",7.8955,8.0059,7.8403,7.8679,2039400.0],["2000-04-20",7.8955,7.9507,7.8679,7.9231,912100.0],["2000-04-24",7.9507,8.3372,7.9231,8.3372,987900.0],["2000-04-25",8.2268,8.4476,8.0611,8.3924,1603300.0],["2000-04-26",8.3924,8.5857,8.3648,8.5581,1141600.0],["2000-04-27",8.5305,8.5305,8.3372,8.5028,889700.0],["2000-04-28",8.42,8.4476,8.282,8.42,1322200.0],["2000-05-01",8.3096,8.6685,8.3096,8.5305,1840100.0],["2000-05-02",8.4752,8.5857,8.3096,8.3648,1642600.0],["2000-05-03",8.282,8.5029,8.2268,8.42,1507900.0],["2000-05-04",8.42,8.6409,8.3372,8.5305,947900.0],["2000-05-05",8.5028,8.8341,8.42,8.5581,903100.0],["2000-05-08",8.4752,8.8617,8.4752,8.6133,857100.0],["2000-05-09",8.6409,8.6685,8.4752,8.5857,1659100.0],["2000-05-10",8.4752,8.6409,8.4752,8.5581,1094900.0],["2000-05-11",8.5305,8.7789,8.5305,8.7237,1003000.0],["2000-05-12",8.6961,8.7789,8.6409,8.7237,1392600.0],["2000-05-15",8.7237,8.917,8.6961,8.8341,448700.0],["2000-05-16",8.7237,8.8341,8.5857,8.7513,846500.0],["2000-05-17",8.6409,8.7513,8.6133,8.6685,1201600.0],["2000-05-18",8.7237,9.0274,8.6961,8.9998,851400.0],["2000-05-19",8.8341,9.055,8.8341,8.9446,926400.0],["2000-05-22",8.9169,9.1378,8.9169,9.055,1258800.0],["2000-05-23",9.193,9.193,8.9722,9.1102,1070700.0],["2000-05-24",9.1102,9.2758,9.0274,9.1378,1351000.0],["2000-05-25",9.1102,9.1378,8.986,9.1102,940500.0],["2000-05-26",9.1654,9.3311,9.1654,9.193,2283900.0],["2000-05-30",9.2206,9.3034,9.0274,9.3034,1023800.0],["2000-05-31",9.3311,9.6347,9.3311,9.4415,1730500.0],["2000-06-01",9.4691,9.5519,9.4415,9.5243,666700.0],["2000-06-02",9.5243,9.5243,9.2482,9.2482,1056200.0],["2000-06-05",9.2758,9.3034,8.9722,9.0826,684300.0],["2000-06-06",9.055,9.3587,9.0274,9.3034,895300.0],["2000-06-07",9.3034,9.4415,9.3034,9.4139,694600.0],["2000-06-08",9.3311,9.3863,9.2758,9.3587,639800.0],["2000-06-09",9.3034,9.4691,9.3034,9.3863,449000.0],["2000-06-12",9.4415,9.5795,9.4415,9.5795,603900.0],["2000-06-13",9.4967,9.6071,9.4415,9.6071,515700.0],["2000-06-14",9.5795,9.6347,9.5795,9.6071,952100.0],["2000-06-15",9.5519,9.6899,9.5519,9.6071,777100.0],["2000-06-16",9.6071,9.6623,9.3863,9.5243,1393600.0],["2000-06-19",9.4967,9.6071,9.4139,9.4691,794800.0],["2000-06-20",9.4967,9.5243,9.4415,9.4415,946800.0],["2000-06-21",9.4415,9.5795,9.4139,9.4139,800300.0],["2000-06-22",9.4415,9.4415,9.2758,9.3863,992800.0],["2000-06-23",9.3863,9.6071,9.3587,9.6071,1801900.0],["2000-06-26",9.6071,9.6347,9.4691,9.5243,1157200.0],["2000-06-27",9.5519,9.5519,9.2482,9.2758,1025800.0],["2000-06-28",9.3034,9.5243,9.193,9.5036,883400.0],["2000-06-29",9.4967,9.4967,9.2482,9.3034,778400.0],["2000-06-30",9.2889,9.6246,8.8972,9.177,3261700.0],["2000-07-03",9.177,9.3448,9.121,9.177,378600.0],["2000-07-05",9.3448,9.4008,8.8692,9.0091,676000.0],["2000-07-06",9.121,9.177,8.9811,9.121,532900.0],["2000-07-07",9.093,9.149,9.0371,9.093,949800.0],["2000-07-10",9.0091,9.149,9.0091,9.093,1429200.0],["2000-07-11",9.121,9.121,8.9811,9.0651,1429000.0],["2000-07-12",8.9531,9.0091,8.8692,8.9252,752200.0],["2000-07-13",8.8412,9.0651,8.7853,9.0651,801300.0],["2000-07-14",9.0091,9.121,8.8412,8.9532,984900.0],["2000-07-17",8.8972,8.8972,8.7713,8.7713,1510400.0],["2000-07-18",8.8412,8.8412,8.6174,8.6734,1582500.0],["2000-07-19",8.7013,8.7853,8.6734,8.7013,888000.0],["2000-07-20",8.7293,8.7573,8.5335,8.6174,1146000.0],["2000-07-21",8.7293,8.8133,8.6734,8.7293,936900.0],["2000-07-24",8.6454,8.7293,8.5055,8.7013,1039200.0],["2000-07-25",8.7293,8.8692,8.7293,8.7293,817600.0],["2000-07-26",8.8133,8.8412,8.5894,8.5964,572500.0],["2000-07-27",8.6454,8.7293,8.5615,8.5894,313500.0],["2000-07-28",8.5894,8.7853,8.5894,8.7853,586800.0],["2000-07-31",8.7293,8.9531,8.6454,8.8133,1612200.0],["2000-08-01",9.0651,9.093,8.7293,8.7853,1075900.0],["2000-08-02",8.7853,8.9252,8.7573,8.8412,851700.0],["2000-08-03",9.093,9.4568,9.0371,9.2679,1242900.0],["2000-08-04",9.149,9.3728,8.9532,9.2329,839400.0],["2000-08-07",9.149,9.4917,9.121,9.4917,972000.0],["2000-08-08",9.3448,9.6246,9.3448,9.6246,1510600.0],["2000-08-09",9.5127,9.5967,9.4008,9.5337,1129400.0],["2000-08-10",9.4847,9.5127,9.0651,9.2959,1257400.0],["2000-08-11",9.205,9.4568,9.205,9.4288,906700.0],["2000-08-14",9.3169,9.5127,9.2329,9.4008,651800.0],["2000-08-15",9.205,9.6806,9.205,9.4568,1216100.0],["2000-08-16",9.4568,9.5967,9.4008,9.4917,780600.0],["2000-08-17",9.5687,9.5967,9.4288,9.5687,591200.0],["2000-08-18",9.5407,9.6526,9.5127,9.6246,726200.0],["2000-08-21",9.5967,9.5967,9.3169,9.3728,666800.0],["2000-08-22",9.3169,9.4008,9.2329,9.3728,540900.0],["2000-08-23",9.3448,9.4008,9.205,9.2609,1122200.0],["2000-08-24",9.2329,9.3448,9.093,9.177,488500.0],["2000-08-25",9.0651,9.093,8.8972,8.9532,612700.0],["2000-08-28",9.0091,9.3169,8.9811,9.2329,597000.0],["2000-08-29",9.2329,9.2889,9.0371,9.093,438800.0],["2000-08-30",9.093,9.2329,9.093,9.149,548700.0],["2000-08-31",9.177,9.3448,9.177,9.2679,659000.0],["2000-09-01",9.177,9.2609,9.093,9.184,737700.0],["2000-09-05",9.2609,9.7086,9.177,9.6806,1185400.0],["2000-09-06",9.6526,10.1562,9.6526,10.0723,1581900.0],["2000-09-07",10.0723,10.1562,9.6806,9.7925,1027200.0],["2000-09-08",9.8205,10.0723,9.7925,10.0583,580300.0],["2000-09-11",10.2122,11.0515,10.2122,10.7787,3176200.0],["2000-09-12",11.5272,11.6391,11.0795,11.1914,3319200.0],["2000-09-13",11.1914,11.9189,11.1914,11.6951,2404900.0],["2000-09-14",11.6951,11.6951,11.2194,11.5831,1916700.0],["2000-09-15",11.4432,11.5552,11.1355,11.2544,3445800.0],["2000-09-18",11.2474,11.3034,10.52,10.6808,2159900.0],["2000-09-19",10.6878,10.6878,9.8485,10.0163,2128500.0],["2000-09-20",10.1283,10.1562,9.5127,9.8205,2467800.0],["2000-09-21",9.8205,10.0443,9.5407,9.6246,1001000.0],["2000-09-22",9.6246,10.52,9.6246,10.1842,1543500.0],["2000-09-25",10.408,10.408,9.9604,10.2681,1563400.0],["2000-09-26",9.9044,10.408,9.8485,10.3241,1405000.0],["2000-09-27",9.4568,9.5687,8.8133,8.8972,7026800.0],["2000-09-28",8.9531,9.0371,8.7293,8.8412,3384800.0],["2000-09-29",8.8972,8.9532,8.5894,8.6524,3703800.0],["2000-10-02",8.7013,8.9532,8.6174,8.9532,3042200.0],["2000-10-03",8.9384,9.0803,8.8533,9.0803,7782100.0],["2000-10-04",8.8249,9.2222,8.6546,8.8533,1983500.0],["2000-10-05",8.7398,9.0235,8.6263,8.683,1658600.0],["2000-10-06",8.7114,9.2222,8.7114,8.91,2127000.0],["2000-10-09",8.8816,9.0803,8.8533,8.9384,876000.0],["2000-10-10",8.9384,9.3073,8.91,9.0803,1513500.0],["2000-10-11",9.1654,9.3073,8.9668,9.1087,1388100.0],["2000-10-12",9.1654,9.4208,8.9668,9.2222,1599700.0],["2000-10-13",9.1654,9.9883,9.1654,9.9883,1762500.0],["2000-10-16",9.9032,10.0167,9.591,9.6194,1186100.0],["2000-10-17",9.6478,9.7897,9.5059,9.591,852100.0],["2000-10-18",9.6194,9.9316,9.1938,9.364,2239600.0],["2000-10-19",9.364,9.5343,9.2222,9.5343,1417000.0],["2000-10-20",9.364,9.8181,9.364,9.7045,1438900.0],["2000-10-23",10.4991,10.4991,9.9883,10.1018,1277800.0],["2000-10-24",10.1018,10.6693,9.818,10.3288,2287200.0],["2000-10-25",10.2153,10.6126,10.1869,10.4139,2412300.0],["2000-10-26",10.4423,10.5274,10.0451,10.3572,1116500.0],["2000-10-27",10.2721,10.6977,10.1869,10.2437,1860500.0],["2000-10-30",10.2721,10.641,10.2153,10.6126,1321000.0],["2000-10-31",10.6409,10.8963,10.4139,10.8396,1916300.0],["2000-11-01",11.0098,11.095,10.4423,10.9247,1616300.0],["2000-11-02",10.9531,10.9531,10.3856,10.5842,1155100.0],["2000-11-03",10.5558,10.6409,10.2153,10.3288,940400.0],["2000-11-06",10.4423,10.7828,10.3004,10.3572,921700.0],["2000-11-07",10.2721,10.4707,10.0167,10.3004,762200.0],["2000-11-08",10.3004,10.4423,10.2153,10.3004,882900.0],["2000-11-09",10.3004,10.4991,10.1869,10.4139,628300.0],["2000-11-10",10.3856,10.5558,10.2437,10.3572,808500.0],["2000-11-13",10.2153,10.6977,10.2153,10.3288,1173000.0],["2000-11-14",10.0451,10.2153,9.8464,10.1586,1559700.0],["2000-11-15",10.2437,10.4423,10.045,10.1869,970400.0],["2000-11-16",10.2437,10.4139,10.1586,10.3288,716800.0],["2000-11-17",10.5274,10.7261,10.4707,10.7261,1115000.0],["2000-11-20",10.8396,10.868,10.5274,10.6409,836300.0],["2000-11-21",10.6693,10.7545,10.3004,10.4139,1386800.0],["2000-11-22",10.4139,10.7261,10.3856,10.4991,850700.0],["2000-11-24",10.4991,10.4991,10.4139,10.4423,260500.0],["2000-11-27",10.4423,10.4423,9.9599,10.1302,873500.0],["2000-11-28",10.0167,10.3004,9.9883,10.1869,752000.0],["2000-11-29",10.1869,10.4139,10.1869,10.3288,493200.0],["2000-11-30",10.4423,10.5274,10.3288,10.4139,2018200.0],["2000-12-01",10.4139,10.4139,9.7897,10.0451,1722000.0],["2000-12-04",10.0451,10.3004,9.9883,10.1302,949100.0],["2000-12-05",10.1586,10.1586,9.7897,10.0451,885900.0],["2000-12-06",10.0451,10.1302,9.818,9.9315,780300.0],["2000-12-07",9.8464,10.0451,9.7045,9.7329,2251200.0],["2000-12-08",9.7613,9.7613,9.1087,9.2789,3004100.0],["2000-12-11",8.91,8.91,7.6047,8.456,6707800.0],["2000-12-12",8.3993,8.5128,8.3141,8.4276,2876600.0],["2000-12-13",8.4276,8.456,8.3709,8.4276,2007300.0],["2000-12-14",8.456,9.2222,8.456,9.1087,3341000.0],["2000-12-15",9.0803,9.4208,9.0519,9.0803,2424500.0],["2000-12-18",9.0519,9.1654,8.9951,9.1654,2004300.0],["2000-12-19",9.1087,9.137,8.4276,8.6263,4693600.0],["2000-12-20",8.6263,8.6263,7.8601,8.1155,5560200.0],["2000-12-21",8.002,8.002,6.4129,6.7818,11264300.0],["2000-12-22",7.1791,7.7182,6.5832,7.3777,8199700.0],["2000-12-26",6.867,7.4629,6.7251,7.2926,4505600.0],["2000-12-27",7.2642,7.3493,7.0088,7.094,3532800.0],["2000-12-28",6.8386,7.0088,6.7535,7.0088,4571200.0],["2000-12-29",6.8386,7.1507,6.8386,7.094,3246200.0],["2001-01-02",7.0372,7.0656,6.7818,6.8102,2496800.0],["2001-01-03",6.8102,7.1791,5.5617,5.5617,9574600.0],["2001-01-04",3.7456,5.3347,2.8376,4.8806,29014500.0],["2001-01-05",4.3131,5.2212,4.3131,4.682,8091100.0],["2001-01-08",4.4834,5.5617,4.4834,5.4482,6502600.0],["2001-01-09",5.1644,5.2779,4.9942,5.0509,6429500.0],["2001-01-10",4.9942,5.2212,4.8239,5.1077,7176000.0],["2001-01-11",4.9942,4.9942,4.5969,4.7671,5623900.0],["2001-01-12",4.7671,4.7955,4.5401,4.6253,6662500.0],["2001-01-16",3.9159,4.4834,3.774,4.3415,7393500.0],["2001-01-17",4.2564,4.4834,3.9442,4.0294,9403200.0],["2001-01-18",4.0577,4.3131,3.6321,4.0861,8046100.0],["2001-01-19",3.7456,4.3699,3.6321,4.0577,7608500.0],["2001-01-22",3.9159,4.4834,3.8875,4.1145,3781400.0],["2001-01-23",4.0294,4.1145,3.8307,3.9726,3529800.0],["2001-01-24",4.0294,4.4266,3.9726,4.2564,5610000.0],["2001-01-25",5.2212,5.9022,4.9941,5.7603,11262300.0],["2001-01-26",5.7035,6.0157,5.4765,5.5333,5804000.0],["2001-01-29",6.0611,6.2381,5.9022,5.9385,6186500.0],["2001-01-30",6.1246,6.6286,6.0611,6.5378,4677000.0],["2001-01-31",6.3562,6.4697,5.9476,6.0565,5818400.0],["2001-02-01",5.8568,6.2427,5.2893,6.1065,3279400.0],["2001-02-02",6.2427,6.2654,5.8795,5.9067,2861600.0],["2001-02-05",5.9022,6.3108,5.9022,6.0066,1730900.0],["2001-02-06",5.9476,5.9521,5.7887,5.825,2441200.0],["2001-02-07",5.7206,6.0157,5.7206,5.9022,2761600.0],["2001-02-08",5.8114,5.884,5.5844,5.7342,1846600.0],["2001-02-09",5.7887,5.9476,5.7206,5.9476,1367300.0],["2001-02-12",5.7206,6.338,5.4028,5.6888,4568300.0],["2001-02-13",5.4527,5.766,5.4527,5.4936,2079100.0],["2001-02-14",5.4754,5.6706,5.3801,5.5617,1890400.0],["2001-02-15",5.4845,5.6979,5.4845,5.5889,919400.0],["2001-02-16",5.5935,6.1065,5.5889,5.9022,2077700.0],["2001-02-20",5.9022,6.0384,5.8659,5.9476,1841800.0],["2001-02-21",5.9022,6.4061,5.8795,6.1065,2556600.0],["2001-02-22",6.1065,6.7875,6.0611,6.7875,3183700.0],["2001-02-23",6.6967,7.01,6.2518,6.6695,2810400.0],["2001-02-26",6.7194,6.9464,6.6513,6.674,2737200.0],["2001-02-27",6.674,6.8556,6.674,6.783,1639500.0],["2001-02-28",6.783,6.8284,6.7239,6.7648,1538000.0],["2001-03-01",6.5968,6.7421,6.5968,6.7421,1223100.0],["2001-03-02",6.5605,6.8783,6.5514,6.7693,1726400.0],["2001-03-05",6.6422,6.9691,6.6422,6.9056,1639400.0],["2001-03-06",6.8057,6.9283,6.8057,6.9283,1498900.0],["2001-03-07",6.8556,7.0327,6.8193,7.0145,1254800.0],["2001-03-08",7.0009,7.0327,6.96,7.0327,1439100.0],["2001-03-09",6.9328,7.0281,6.901,6.901,958500.0],["2001-03-12",6.9237,6.9873,6.8783,6.9691,914800.0],["2001-03-13",6.842,6.9192,6.6967,6.7557,1456100.0],["2001-03-14",6.3562,6.5242,6.2926,6.338,1549400.0],["2001-03-15",6.2926,6.3562,6.1065,6.17,1152700.0],["2001-03-16",5.825,5.8795,5.0532,5.5571,3471400.0],["2001-03-19",5.8477,5.9022,5.4482,5.6207,1464000.0],["2001-03-20",5.4482,5.5935,5.3664,5.4663,1413700.0],["2001-03-21",5.5117,5.8068,5.4209,5.6025,1563600.0],["2001-03-22",5.7387,5.7387,5.2121,5.2212,1891400.0],["2001-03-23",5.0713,5.1712,4.9215,5.085,1525000.0],["2001-03-26",5.9022,6.8193,5.8568,6.6059,4116500.0],["2001-03-27",6.5605,6.6695,6.4243,6.4288,3040600.0],["2001-03-28",6.2518,6.3562,6.1292,6.17,1886400.0],["2001-03-29",5.993,6.1201,5.8976,5.9022,1741000.0],["2001-03-30",6.0066,6.0157,5.1213,5.7387,3083900.0],["2001-04-02",5.4936,5.7387,5.4073,5.6979,1424800.0],["2001-04-03",5.5889,5.8522,5.4255,5.8205,1480100.0],["2001-04-04",5.4482,5.8931,5.4391,5.8931,1434500.0],["2001-04-05",5.8159,5.8159,5.6298,5.7387,1456300.0],["2001-04-06",5.7387,5.766,3.4096,3.7456,10404700.0],["2001-04-09",3.9045,4.7671,3.8591,4.0498,4887700.0],["2001-04-10",5.1758,5.2666,4.8852,5.1667,4368100.0],["2001-04-11",5.1667,5.4936,4.976,5.4572,3525900.0],["2001-04-12",5.2302,5.6616,5.1304,5.4482,2204500.0],["2001-04-16",5.3891,5.4936,5.2666,5.3801,2296700.0],["2001-04-17",5.312,5.4709,5.2484,5.3937,1640000.0],["2001-04-18",5.1077,5.2302,5.0713,5.1758,1634100.0],["2001-04-19",5.085,5.1077,4.8171,4.9851,1558200.0],["2001-04-20",4.8625,4.9805,4.6763,4.6854,1613700.0],["2001-04-23",4.69,4.7626,4.5901,4.7081,1814700.0],["2001-04-24",4.6627,4.7081,4.5401,4.6763,1000700.0],["2001-04-25",4.6309,4.6673,4.5492,4.5855,1731000.0],["2001-04-26",4.6219,4.6264,4.4266,4.4266,913700.0],["2001-04-27",4.5174,4.5356,4.4266,4.4947,735800.0],["2001-04-30",4.4947,4.5356,4.3585,4.472,865200.0],["2001-05-01",4.4266,4.4675,4.2223,4.2269,1216100.0],["2001-05-02",4.2269,4.2677,4.0907,4.2541,1306500.0],["2001-05-03",4.2087,4.2359,4.1542,4.2132,895700.0],["2001-05-04",4.1678,4.1996,4.1406,4.1996,787100.0],["2001-05-07",4.0952,4.2132,4.0952,4.1451,646900.0],["2001-05-08",4.1451,4.2087,4.0634,4.0861,1083500.0],["2001-05-09",4.0498,4.1179,4.0407,4.0589,1121000.0],["2001-05-10",4.0634,4.1361,4.0226,4.0453,2544400.0],["2001-05-11",4.0907,4.6536,4.0907,4.6355,3468300.0],["2001-05-14",4.6355,5.2166,4.6309,5.0623,4755400.0],["2001-05-15",5.0668,5.3347,5.0668,5.2893,2695400.0],["2001-05-16",4.9487,5.3528,4.9487,5.1758,1846200.0],["2001-05-17",5.1803,5.4618,5.1758,5.4028,1838500.0],["2001-05-18",5.3574,5.3619,5.1531,5.3301,1420700.0],["2001-05-21",5.1939,5.1939,4.9533,5.0986,1123500.0],["2001-05-22",5.0396,5.0804,4.8625,4.9987,1438100.0],["2001-05-23",5.035,5.1485,5.0078,5.0214,1215900.0],["2001-05-24",5.0668,5.0668,4.9124,4.9851,833800.0],["2001-05-25",4.8806,4.9306,4.6763,4.7808,1300000.0],["2001-05-29",4.699,4.9851,4.6309,4.9851,896700.0],["2001-05-30",4.9397,4.9442,4.6309,4.6718,1011900.0],["2001-05-31",4.5492,4.9987,4.5492,4.917,1113200.0],["2001-06-01",4.9624,4.9942,4.7717,4.9942,1056300.0],["2001-06-04",4.9942,4.9942,4.7808,4.8035,938600.0],["2001-06-05",4.7581,4.7581,4.5447,4.5628,1574200.0],["2001-06-06",4.5628,4.5946,4.4811,4.5311,1360300.0],["2001-06-07",4.5765,5.035,4.5492,4.9987,3042800.0],["2001-06-08",4.9942,4.9987,4.8852,4.9942,1434600.0],["2001-06-11",4.9942,5.1077,4.9488,4.9942,1307900.0],["2001-06-12",4.926,5.1077,4.8897,5.085,2412000.0],["2001-06-13",4.9987,5.0895,4.9124,5.085,1707600.0],["2001-06-14",5.0396,5.1031,4.9351,5.0623,1653500.0],["2001-06-15",5.0396,5.2212,5.0214,5.0804,1445200.0],["2001-06-18",5.0532,5.2212,5.0259,5.203,1745500.0],["2001-06-19",5.1985,5.3801,5.1894,5.3801,1437000.0],["2001-06-20",5.3347,5.3846,5.2075,5.3074,1038800.0],["2001-06-21",5.262,5.4028,5.1077,5.4028,1667400.0],["2001-06-22",5.3801,5.4482,5.3574,5.4391,691000.0],["2001-06-25",5.4709,5.4709,5.2529,5.2529,1234700.0],["2001-06-26",5.2439,5.2847,5.0986,5.1031,1697400.0],["2001-06-27",5.0577,5.0713,4.9669,5.0214,1374900.0],["2001-06-28",5.0214,5.3347,5.0169,5.2212,1246800.0],["2001-06-29",5.2212,5.312,5.0623,5.0623,1299900.0],["2001-07-02",5.1758,5.2847,5.0169,5.2847,1191900.0],["2001-07-03",5.3029,5.4436,5.2575,5.4255,557000.0],["2001-07-05",5.4255,5.7387,5.3891,5.6298,1161900.0],["2001-07-06",5.6752,6.2245,5.6752,6.0429,2512000.0],["2001-07-09",6.0838,6.3925,6.0611,6.3562,2039800.0],["2001-07-10",6.2654,6.4697,6.0475,6.3789,1945700.0],["2001-07-11",6.4243,6.4924,6.3244,6.3834,2573600.0],["2001-07-12",6.3834,6.5605,6.3471,6.5605,1366800.0],["2001-07-13",6.4924,6.7376,6.3789,6.7194,1048000.0],["2001-07-16",6.6604,6.8465,6.6286,6.7421,2781900.0],["2001-07-17",6.6059,6.733,6.5378,6.6558,2922300.0],["2001-07-18",6.4924,6.6468,6.4742,6.5605,2507100.0],["2001-07-19",6.4697,6.674,6.4697,6.674,1330000.0],["2001-07-20",6.674,6.674,6.4198,6.4652,1809400.0],["2001-07-23",6.2381,6.329,6.1156,6.2064,1885900.0],["2001-07-24",6.0929,6.2563,5.9022,6.0157,3051000.0],["2001-07-25",5.993,6.3789,5.993,6.3562,1625700.0],["2001-07-26",6.3108,6.5151,6.2563,6.3789,2401800.0],["2001-07-27",6.2881,6.4425,6.1383,6.4425,1778900.0],["2001-07-30",6.3607,6.4652,6.2699,6.3653,1179000.0],["2001-07-31",6.3562,6.506,6.3153,6.3744,1468500.0],["2001-08-01",6.3744,6.4016,6.1791,6.4016,579600.0],["2001-08-02",6.447,6.565,6.3698,6.4924,2183100.0],["2001-08-03",6.5378,6.5787,6.3607,6.3698,640400.0],["2001-08-06",6.388,6.4016,6.2381,6.2427,585500.0],["2001-08-07",6.2245,6.5106,6.2245,6.447,1065700.0],["2001-08-08",6.4425,6.4652,6.2699,6.3517,600800.0],["2001-08-09",6.3063,6.4788,6.2926,6.4016,492100.0],["2001-08-10",6.2881,6.4243,6.2472,6.3607,1731300.0],["2001-08-13",6.3199,6.3744,6.2926,6.3471,524400.0],["2001-08-14",6.3017,6.3834,6.3017,6.3834,1625300.0],["2001-08-15",6.3607,6.4425,6.3153,6.338,1066100.0],["2001-08-16",6.2926,6.3971,6.2926,6.3971,372400.0],["2001-08-17",6.3562,6.4061,6.3244,6.3562,2021500.0],["2001-08-20",6.338,6.4243,6.3244,6.3789,1069200.0],["2001-08-21",6.3335,6.4334,6.3335,6.3607,1544700.0],["2001-08-22",6.2472,6.4425,6.2472,6.4198,701600.0],["2001-08-23",6.3834,6.5333,6.3335,6.4379,1337200.0],["2001-08-24",6.5378,6.6286,6.4425,6.447,2056500.0],["2001-08-27",6.3789,6.4425,6.3199,6.3562,1000300.0],["2001-08-28",6.3607,6.3925,6.3244,6.3607,992300.0],["2001-08-29",6.3517,6.3562,6.2654,6.2881,582900.0],["2001-08-30",6.2881,6.3426,6.0384,6.0384,756200.0],["2001-08-31",5.993,6.2881,5.993,6.1791,702600.0],["2001-09-04",6.1292,6.3244,6.1292,6.1292,1510000.0],["2001-09-05",6.111,6.2881,6.0384,6.2064,628600.0],["2001-09-06",6.161,6.1746,6.0066,6.1746,491600.0],["2001-09-07",6.1292,6.3562,6.1292,6.3153,1539000.0],["2001-09-10",6.2018,6.3744,6.2018,6.3653,1013600.0],["2001-09-17",6.2881,6.2881,5.7115,5.7115,1103200.0],["2001-09-18",5.4482,5.5072,5.2893,5.4118,837200.0],["2001-09-19",5.4118,5.4482,5.1531,5.2756,1333500.0],["2001-09-20",5.2075,5.2893,4.749,5.1531,2845100.0],["2001-09-21",4.9942,5.3574,4.9488,5.3528,3999400.0],["2001-09-24",5.4482,5.5662,5.3846,5.5617,4750600.0],["2001-09-25",5.5662,5.6252,5.4482,5.5934,2533200.0],["2001-09-26",5.5617,5.5662,5.4436,5.548,1677600.0],["2001-09-27",5.548,5.7206,5.4754,5.7024,1391400.0],["2001-09-28",5.707,6.0838,5.707,5.9748,3799200.0],["2001-10-01",5.9748,6.1065,5.9067,6.1065,1005900.0],["2001-10-02",6.0384,6.2427,6.0202,6.2427,1411700.0],["2001-10-03",7.2642,7.3187,6.9964,7.128,7315700.0],["2001-10-04",7.2415,7.2642,7.1235,7.1734,3555000.0],["2001-10-05",7.128,7.3005,6.9918,7.2324,2942000.0],["2001-10-08",7.2324,7.2869,7.0418,7.0463,1698900.0],["2001-10-09",6.9555,7.0599,6.901,7.0372,647900.0],["2001-10-10",6.9691,7.1008,6.8601,7.0735,1192900.0],["2001-10-11",7.0054,7.1371,6.9237,6.9555,772100.0],["2001-10-12",6.9464,7.0372,6.9055,6.9646,1002200.0],["2001-10-15",6.9782,7.0372,6.9283,7.0145,567900.0],["2001-10-16",6.9691,7.0418,6.9509,7.0327,687300.0],["2001-10-17",7.0281,7.0826,6.8692,6.8965,863800.0],["2001-10-18",6.8692,7.0372,6.8692,7.0372,603200.0],["2001-10-19",7.0372,7.2642,6.9555,7.237,1437700.0],["2001-10-22",7.1916,7.2688,7.1916,7.2188,2316000.0],["2001-10-23",7.1961,7.2007,6.8829,6.9056,1015300.0],["2001-10-24",6.8828,6.9691,6.8102,6.8738,1109500.0],["2001-10-25",6.8147,7.0872,6.8147,7.0327,997600.0],["2001-10-26",6.9646,6.9691,6.7648,6.8147,614200.0],["2001-10-29",6.8602,6.901,6.7421,6.8057,427000.0],["2001-10-30",6.8057,6.8057,6.4969,6.6014,822800.0],["2001-10-31",6.6014,6.6831,6.447,6.4515,752500.0],["2001-11-01",6.5333,6.6513,6.3744,6.6286,588500.0],["2001-11-02",6.5378,6.6422,6.3653,6.5015,353300.0],["2001-11-05",6.6059,6.8874,6.6059,6.7376,732600.0],["2001-11-06",6.6922,6.8783,6.5378,6.8647,495500.0],["2001-11-07",6.901,6.901,6.6014,6.6331,563600.0],["2001-11-08",6.7194,6.7194,6.3653,6.4969,742000.0],["2001-11-09",6.5378,6.8057,6.4515,6.783,771200.0],["2001-11-12",6.7194,6.8057,6.6059,6.7421,395600.0],["2001-11-13",6.7194,6.8692,6.7012,6.8601,708300.0],["2001-11-14",6.8738,6.8783,6.6876,6.7603,436400.0],["2001-11-15",6.7194,6.8057,6.5378,6.6286,470800.0],["2001-11-16",6.6286,6.8011,6.6286,6.7421,509600.0],["2001-11-19",6.7194,6.7603,6.2654,6.7603,1161100.0],["2001-11-20",6.6695,6.7739,6.6059,6.7466,447000.0],["2001-11-21",6.6558,6.6558,6.4697,6.5423,485900.0],["2001-11-23",6.5877,6.5877,6.4425,6.447,296700.0],["2001-11-26",6.674,6.7557,6.4742,6.4924,1337500.0],["2001-11-27",6.5151,6.6377,6.4742,6.5333,935200.0],["2001-11-28",6.5196,6.9691,6.447,6.9283,1947000.0],["2001-11-29",6.8647,7.0281,6.7194,6.7603,1670800.0],["2001-11-30",6.7058,6.9691,6.6967,6.8556,1530500.0],["2001-12-03",6.8556,6.8783,6.6331,6.6331,863900.0],["2001-12-04",6.6558,6.8783,6.6286,6.8601,917000.0],["2001-12-05",6.9419,7.0281,6.8692,6.9827,1112100.0],["2001-12-06",6.8692,6.901,6.792,6.792,1091700.0],["2001-12-07",6.7875,7.0372,6.7875,7.0372,1193000.0],["2001-12-10",7.0372,7.0372,6.8556,6.9237,843300.0],["2001-12-11",6.9237,6.9737,6.8601,6.9283,746000.0],["2001-12-12",6.9918,7.0372,6.8556,7.0236,662900.0],["2001-12-13",6.9464,7.128,6.8874,7.128,1161400.0],["2001-12-14",7.0372,7.1053,6.901,6.901,870500.0],["2001-12-17",6.901,6.9419,6.7012,6.8783,785600.0],["2001-12-18",6.8193,6.8511,6.7421,6.8193,852800.0],["2001-12-19",6.7739,6.9737,6.7466,6.9737,889400.0],["2001-12-20",6.8601,6.9237,6.7557,6.7784,1118100.0],["2001-12-21",6.733,6.9237,6.6831,6.9237,1714900.0],["2001-12-24",6.8738,6.8874,6.8147,6.842,334700.0],["2001-12-26",6.8465,6.9419,6.7966,6.8511,762900.0],["2001-12-27",6.8511,6.9419,6.8329,6.9419,560500.0],["2001-12-28",6.8965,6.9328,6.8147,6.9146,494200.0],["2001-12-31",6.8193,6.9283,6.8147,6.8556,847100.0],["2002-01-02",6.8556,7.0145,6.7875,7.0145,905900.0],["2002-01-03",7.01,7.0145,6.8601,7.0054,671500.0],["2002-01-04",7.0054,7.0191,6.8919,6.9918,613100.0],["2002-01-07",6.9464,7.1144,6.9464,7.1144,514500.0],["2002-01-08",7.1144,7.1689,6.901,6.9101,1096400.0],["2002-01-09",6.9055,7.0645,6.9055,6.9737,836800.0],["2002-01-10",6.9328,7.0009,6.8874,6.9918,1004300.0],["2002-01-11",6.9464,6.9918,6.8828,6.9373,872000.0],["2002-01-14",6.901,7.1643,6.901,7.0826,837400.0],["2002-01-15",7.0826,7.1689,7.0009,7.0781,642000.0],["2002-01-16",7.1053,7.1053,6.9282,6.9555,1043700.0],["2002-01-17",6.9282,7.0281,6.9282,6.9691,518100.0],["2002-01-18",6.8874,6.9918,6.8374,6.9918,928700.0],["2002-01-22",6.9555,7.0145,6.8057,6.842,1153200.0],["2002-01-23",6.7875,7.0372,6.7875,7.0281,1482200.0],["2002-01-24",7.0281,7.2052,6.9918,7.1507,1090100.0],["2002-01-25",7.1507,7.1734,7.01,7.0781,741200.0],["2002-01-28",7.1689,7.1689,6.9737,7.0327,537100.0],["2002-01-29",6.9419,7.1189,6.8511,6.8738,758400.0],["2002-01-30",6.8692,6.9918,6.8238,6.9237,1252500.0],["2002-01-31",6.8828,7.0327,6.842,7.0145,945600.0],["2002-02-01",7.0145,7.2642,6.9373,7.2597,3294800.0],["2002-02-04",7.2642,7.3096,7.1553,7.2642,3258900.0],["2002-02-05",7.2642,7.573,7.2234,7.3777,3396800.0],["2002-02-06",7.355,7.4004,7.2234,7.2597,3113300.0],["2002-02-07",7.2642,7.2642,6.8102,6.9373,4714200.0],["2002-02-08",6.8919,6.9328,6.7285,6.8783,2160300.0],["2002-02-11",6.9237,6.9646,6.7966,6.9646,1089500.0],["2002-02-12",6.8556,7.0281,6.8556,6.9691,1414700.0],["2002-02-13",6.9237,7.0281,6.8783,6.9646,931100.0],["2002-02-14",6.9419,6.9419,6.8511,6.9283,1197000.0],["2002-02-15",6.9282,6.9464,6.8147,6.8738,610200.0],["2002-02-19",6.8919,6.8919,6.8374,6.842,856800.0],["2002-02-20",6.842,6.8828,6.783,6.8556,1336600.0],["2002-02-21",6.8556,6.96,6.7466,6.901,806300.0],["2002-02-22",6.8329,7.1643,6.8102,7.0735,946800.0],["2002-02-25",7.0735,7.1144,6.901,6.9373,1052900.0],["2002-02-26",6.9691,7.2324,6.9691,7.1961,2283300.0],["2002-02-27",7.2461,7.2461,7.0418,7.1961,1951600.0],["2002-02-28",7.1916,7.2551,7.1099,7.1734,1270300.0],["2002-03-01",7.2279,7.2824,7.1643,7.2642,1620000.0],["2002-03-04",7.3686,7.5503,7.3187,7.3732,2635300.0],["2002-03-05",7.3777,7.4821,7.355,7.4685,2123900.0],["2002-03-06",7.4685,7.4867,7.355,7.464,2175000.0],["2002-03-07",7.4912,7.7228,7.4685,7.6865,3282200.0],["2002-03-08",7.7182,7.7409,7.6501,7.7001,1156200.0],["2002-03-11",7.6274,7.9089,7.6093,7.8544,1552200.0],["2002-03-12",7.8454,7.8544,7.7001,7.7182,2152100.0],["2002-03-13",7.7182,7.7182,7.3913,7.4095,892600.0],["2002-03-14",7.4458,7.523,7.3641,7.5139,705800.0],["2002-03-15",7.6047,7.7228,7.5412,7.6274,1315200.0],["2002-03-18",7.523,7.7863,7.523,7.75,881100.0],["2002-03-19",7.75,7.9725,7.7182,7.9452,1644500.0],["2002-03-20",7.9452,7.9452,7.4504,7.4594,5114900.0],["2002-03-21",7.5502,7.7046,7.4912,7.6955,2028200.0],["2002-03-22",7.6501,7.7137,7.582,7.6184,1262500.0],["2002-03-25",7.6184,7.6501,7.5139,7.5366,713300.0],["2002-03-26",7.582,7.6638,7.5639,7.6184,1156300.0],["2002-03-27",7.6093,7.6274,7.5412,7.5775,1511800.0],["2002-03-28",7.582,7.6274,7.5003,7.6047,1063100.0],["2002-04-01",7.5593,7.6456,7.4685,7.6411,1318100.0],["2002-04-02",7.6047,7.6547,7.5139,7.5775,864900.0],["2002-04-03",7.5593,7.6229,7.5412,7.6047,1295800.0],["2002-04-04",7.6047,7.641,7.5366,7.6274,889400.0],["2002-04-05",7.7092,7.9089,7.6501,7.8544,1581800.0],["2002-04-08",7.8544,7.8544,7.7409,7.75,1258900.0],["2002-04-09",7.7182,7.7409,7.5956,7.6184,1668400.0],["2002-04-10",7.6183,7.9452,7.6183,7.8998,1752000.0],["2002-04-11",7.809,8.0088,7.7228,7.7273,996500.0],["2002-04-12",7.6728,7.8,7.6728,7.7182,1317900.0],["2002-04-15",7.7182,7.75,7.4958,7.4958,1665500.0],["2002-04-16",7.5639,7.7773,7.5639,7.7137,1108300.0],["2002-04-17",7.7182,7.8908,7.6728,7.8408,1037100.0],["2002-04-18",7.8317,7.8317,7.6365,7.7455,1051900.0],["2002-04-19",7.7182,7.809,7.6683,7.7909,670100.0],["2002-04-22",7.7182,8.0633,7.7182,7.977,944300.0],["2002-04-23",8.1268,8.1949,7.977,8.086,1972000.0],["2002-04-24",8.1268,8.145,8.036,8.1223,1053500.0],["2002-04-25",8.0542,8.2676,8.0406,8.2631,2005500.0],["2002-04-26",8.2313,8.2994,8.204,8.2676,1278200.0],["2002-04-29",8.1949,8.2858,7.8635,7.9135,1588800.0],["2002-04-30",8.027,8.2494,8.027,8.2403,2744200.0],["2002-05-01",8.1722,8.2403,8.1087,8.2403,1768600.0],["2002-05-02",8.2404,8.3039,8.1632,8.2858,1049800.0],["2002-05-03",8.3084,8.3584,8.2222,8.3584,1361300.0],["2002-05-06",8.3993,8.599,8.3539,8.5491,4197200.0],["2002-05-07",8.4901,8.5809,8.4401,8.4674,2886100.0],["2002-05-08",8.4719,8.6399,8.4038,8.6263,1636500.0],["2002-05-09",8.6263,8.6898,8.5037,8.5627,1654100.0],["2002-05-10",8.5809,8.6807,8.481,8.54,1063300.0],["2002-05-13",8.6263,8.7897,8.5809,8.7352,1911200.0],["2002-05-14",8.8533,8.8987,8.7625,8.8533,2034500.0],["2002-05-15",8.8124,8.8941,8.5899,8.6717,2421600.0],["2002-05-16",8.7171,8.7398,8.4356,8.4628,1582600.0],["2002-05-17",8.4901,8.5718,8.1677,8.1722,1929700.0],["2002-05-20",8.1722,8.3584,8.1722,8.3221,1807000.0],["2002-05-21",8.3811,8.4674,8.2858,8.4038,2063000.0],["2002-05-22",8.3811,8.4855,8.3402,8.422,1083600.0],["2002-05-23",8.4447,8.5536,8.4265,8.5264,1279400.0],["2002-05-24",8.5128,8.6535,8.2176,8.2767,1595100.0],["2002-05-28",8.4674,8.6762,8.3766,8.6172,1924600.0],["2002-05-29",8.6263,8.6263,8.4174,8.4447,1953000.0],["2002-05-30",8.4583,8.5809,8.422,8.422,1079800.0],["2002-05-31",8.4265,8.5672,8.3993,8.4719,1286400.0],["2002-06-03",8.4719,8.5128,8.3039,8.4083,3165900.0],["2002-06-04",8.4764,8.5672,8.4129,8.4991,2729900.0],["2002-06-05",8.5355,8.7398,8.4583,8.7171,2794600.0],["2002-06-06",8.7216,8.7216,8.5355,8.5582,1721800.0],["2002-06-07",8.5809,8.6263,8.4583,8.5582,2112400.0],["2002-06-10",8.5582,8.5809,8.4719,8.5355,750200.0],["2002-06-11",8.5491,8.5491,8.1722,8.2585,1800700.0],["2002-06-12",8.2585,8.3493,8.1722,8.3312,2240400.0],["2002-06-13",8.2404,8.422,8.1859,8.3448,1378700.0],["2002-06-14",8.3539,8.5627,8.313,8.4946,1671300.0],["2002-06-17",8.4946,8.5854,8.4537,8.5264,1027500.0],["2002-06-18",8.5264,8.5536,8.422,8.4356,1421500.0],["2002-06-19",8.422,8.5854,8.3993,8.4356,1535100.0],["2002-06-20",8.422,8.5899,8.422,8.5082,1235900.0],["2002-06-21",8.0587,8.4174,8.036,8.2676,2920600.0],["2002-06-24",8.2858,8.3448,7.8998,8.0043,1993400.0],["2002-06-25",8.0587,8.1722,7.9679,7.9906,967100.0],["2002-06-26",7.8998,8.145,7.5639,8.1087,2249600.0],["2002-06-27",8.1495,8.1495,7.3823,7.6047,2296000.0],["2002-06-28",7.6047,7.9906,7.5139,7.7182,3115200.0],["2002-07-01",7.6547,7.8272,7.5684,7.5684,1438100.0],["2002-07-02",7.5956,7.5956,7.1507,7.2188,2179500.0],["2002-07-03",7.2188,7.4322,7.0508,7.1053,2197700.0],["2002-07-05",7.0962,7.3096,6.9918,7.2642,426800.0],["2002-07-08",7.2551,7.2642,6.8556,6.9419,1374700.0],["2002-07-09",6.9283,7.0145,6.7693,6.8147,1396600.0],["2002-07-10",6.8556,6.8556,5.9748,6.1246,2072400.0],["2002-07-11",6.1246,6.6876,6.1246,6.6785,3387500.0],["2002-07-12",6.7103,6.7103,6.4288,6.6967,1653000.0],["2002-07-15",6.5832,6.7603,6.2518,6.6967,2074200.0],["2002-07-16",6.5378,6.6468,6.2064,6.2154,1404800.0],["2002-07-17",6.4243,6.5832,6.2699,6.3335,1627800.0],["2002-07-18",6.3108,6.506,6.22,6.2245,1393600.0],["2002-07-19",6.2064,6.2427,5.8114,5.8795,1414100.0],["2002-07-22",5.934,6.1519,5.5662,5.6071,1783300.0],["2002-07-23",5.766,5.8205,5.0032,5.1712,1872100.0],["2002-07-24",4.9715,5.716,4.8579,5.6525,2560500.0],["2002-07-25",5.657,6.0157,5.4845,5.766,3004100.0],["2002-07-26",5.7433,5.8432,5.5435,5.6479,2143600.0],["2002-07-29",5.6979,5.8114,5.598,5.6525,1795100.0],["2002-07-30",5.6661,5.9203,5.6071,5.8114,3305400.0],["2002-07-31",5.9158,6.0338,5.7887,5.9476,2264800.0],["2002-08-01",5.9022,5.9022,4.8806,5.2121,6019500.0],["2002-08-02",5.2212,5.3029,4.9987,5.2484,3214400.0],["2002-08-05",5.2711,5.2802,4.7671,4.8806,2319300.0],["2002-08-06",5.3574,5.539,5.2666,5.3483,4357000.0],["2002-08-07",5.4482,5.6298,5.3483,5.4028,2832600.0],["2002-08-08",5.4255,5.6752,5.4209,5.6752,2640200.0],["2002-08-09",5.6298,5.8341,5.539,5.6616,1677500.0],["2002-08-12",5.6752,5.8159,5.6343,5.7569,1339100.0],["2002-08-13",5.7614,5.766,5.6116,5.6979,1154300.0],["2002-08-14",5.6752,5.7887,5.4936,5.6071,1136700.0],["2002-08-15",5.6071,5.8704,5.6071,5.7887,1383300.0],["2002-08-16",5.6979,5.8341,5.6661,5.7342,1041100.0],["2002-08-19",5.6888,5.8114,5.5844,5.6752,706000.0],["2002-08-20",5.6752,5.9113,5.6525,5.9113,1051100.0],["2002-08-21",5.8341,5.9022,5.6888,5.8795,836900.0],["2002-08-22",5.884,6.0929,5.8295,5.943,1474800.0],["2002-08-23",5.9476,6.2064,5.8522,5.8568,967900.0],["2002-08-26",5.8613,6.1292,5.8613,6.1201,849000.0],["2002-08-27",6.1292,6.2518,5.8568,5.9294,1475600.0],["2002-08-28",5.8432,5.9975,5.4482,5.5072,7075400.0],["2002-08-29",5.4618,5.5708,5.3755,5.5617,1386000.0],["2002-08-30",5.4754,5.5798,5.3619,5.4391,832500.0],["2002-09-03",5.3574,5.4482,5.1531,5.2257,1044300.0],["2002-09-04",5.2847,5.3664,4.9261,4.9942,14091200.0],["2002-09-05",4.9942,5.1304,4.9714,5.085,3572700.0],["2002-09-06",5.0214,5.0986,4.9896,5.0214,1450500.0],["2002-09-09",5.0123,5.0396,4.8625,5.0396,1970800.0],["2002-09-10",5.0486,5.1304,4.9261,4.9942,1562000.0],["2002-09-11",5.0759,5.085,4.9851,5.0214,835200.0],["2002-09-12",4.9261,4.9488,4.8125,4.8125,3055900.0],["2002-09-13",4.7671,5.035,4.7671,5.035,1477500.0],["2002-09-16",4.926,5.0623,4.8806,5.0623,959500.0],["2002-09-17",4.9942,5.1531,4.8806,4.9033,1621500.0],["2002-09-18",4.9033,5.0532,4.8761,4.9487,1351500.0],["2002-09-19",4.8579,4.917,4.8125,4.8398,1768000.0],["2002-09-20",4.8125,4.8943,4.7717,4.8761,2026000.0],["2002-09-23",4.8125,4.9034,4.7217,4.7671,692000.0],["2002-09-24",4.0861,4.8216,3.9953,4.8216,8491400.0],["2002-09-25",4.186,4.4266,4.1678,4.3404,3167600.0],["2002-09-26",4.3812,4.699,4.3676,4.6763,3001800.0],["2002-09-27",4.6309,4.7671,4.4403,4.4947,1867400.0],["2002-09-30",4.3812,4.6264,4.3358,4.5401,2205800.0],["2002-10-01",4.5401,4.7671,4.4584,4.6355,2411600.0],["2002-10-02",4.6082,4.8125,4.3131,4.5719,1252400.0],["2002-10-03",4.8125,4.9033,4.7172,4.867,2670400.0],["2002-10-04",4.8806,4.9033,4.5447,4.6446,2406500.0],["2002-10-07",4.5855,4.6718,4.3585,4.4584,1771100.0],["2002-10-08",4.472,4.4811,4.1134,4.1815,2699000.0],["2002-10-09",4.0861,4.1088,3.564,3.564,3469800.0],["2002-10-10",3.5685,3.7456,3.5413,3.6548,5484800.0],["2002-10-11",3.9272,4.0861,3.85,4.0861,3022200.0],["2002-10-14",3.9045,4.0271,3.8637,3.9817,845100.0],["2002-10-15",4.0634,4.0861,3.9908,3.9953,1763300.0],["2002-10-16",3.9499,3.9499,3.732,3.8228,1282200.0],["2002-10-17",3.8591,3.9272,3.5413,3.6321,2477300.0],["2002-10-18",3.6321,4.1678,3.5731,4.1678,2864600.0],["2002-10-21",4.1088,4.3994,3.9681,4.3449,3162500.0],["2002-10-22",4.3495,4.4403,4.2314,4.3222,1737400.0],["2002-10-23",4.3358,4.5401,4.304,4.5084,1624500.0],["2002-10-24",4.4947,4.6491,4.4039,4.5038,1364500.0],["2002-10-25",4.4312,4.6536,4.4266,4.5946,772200.0],["2002-10-28",4.5992,4.6763,4.4266,4.5311,1042500.0],["2002-10-29",4.522,4.5992,4.3949,4.5401,736700.0],["2002-10-30",4.4947,4.581,4.4176,4.5583,714400.0],["2002-10-31",4.4947,4.5628,4.4266,4.5628,1071600.0],["2002-11-01",4.8806,4.8852,4.5855,4.7036,1569400.0],["2002-11-04",4.6763,5.0123,4.6582,4.9805,1368300.0],["2002-11-05",4.9488,4.9624,4.7762,4.8806,1546700.0],["2002-11-06",4.9714,5.2529,4.9351,5.2212,1727300.0],["2002-11-07",5.1531,5.1531,4.8897,4.9487,2017200.0],["2002-11-08",4.9351,4.9896,4.6945,4.699,2700100.0],["2002-11-11",4.7036,4.8579,4.6582,4.8352,1386700.0],["2002-11-12",4.7263,4.8534,4.6763,4.6854,1759800.0],["2002-11-13",4.7717,4.9124,4.7399,4.9124,1316400.0],["2002-11-14",4.8489,5.094,4.8125,5.094,1615500.0],["2002-11-15",5.094,5.2212,5.094,5.2075,1489000.0],["2002-11-18",5.1394,5.262,4.9942,5.0623,1410400.0],["2002-11-19",5.1077,5.2802,5.0396,5.1621,2191800.0],["2002-11-20",5.2439,5.3801,5.1304,5.2893,1486800.0],["2002-11-21",5.1758,5.2756,5.1031,5.1758,2666700.0],["2002-11-22",5.2893,5.4028,5.1712,5.3574,2098400.0],["2002-11-25",5.43,5.5163,4.9987,5.0986,2772400.0],["2002-11-26",5.1031,5.3074,5.0713,5.0713,1236100.0],["2002-11-27",5.0713,5.1848,4.9669,4.9669,709000.0],["2002-11-29",4.9942,5.1167,4.9942,5.035,543500.0],["2002-12-02",5.085,5.1712,4.8943,4.9442,979300.0],["2002-12-03",4.8579,5.1394,4.8489,5.0305,1352200.0],["2002-12-04",5.0441,5.0759,4.8534,4.8534,1516000.0],["2002-12-05",4.8579,4.9669,4.7263,4.8398,973000.0],["2002-12-06",4.7898,4.808,4.699,4.7444,839000.0],["2002-12-09",4.6082,4.7898,4.5855,4.7081,1745400.0],["2002-12-10",5.1576,5.1576,4.7399,4.9306,898200.0],["2002-12-11",4.8852,5.0713,4.867,5.0123,1283800.0],["2002-12-12",4.9942,5.1758,4.9851,5.1667,1479300.0],["2002-12-13",5.0623,5.203,5.0123,5.1077,1005400.0],["2002-12-16",5.085,5.1985,4.9306,5.1213,2136200.0],["2002-12-17",5.1667,5.5117,5.1667,5.4618,2110900.0],["2002-12-18",5.4572,5.4618,5.1758,5.2302,952200.0],["2002-12-19",5.1077,5.3574,5.1077,5.3574,1256400.0],["2002-12-20",5.4391,5.5617,5.3528,5.5571,2636200.0],["2002-12-23",5.4709,5.5163,5.321,5.3528,1077100.0],["2002-12-24",5.2302,5.4255,5.2302,5.3846,312300.0],["2002-12-26",5.3801,5.5617,5.3619,5.4799,674300.0],["2002-12-27",5.4209,5.5026,5.312,5.3392,472200.0],["2002-12-30",5.2938,5.3664,5.2302,5.3437,662600.0],["2002-12-31",5.2802,5.3846,5.2529,5.3801,551800.0],["2003-01-02",5.3801,5.7796,5.3801,5.7705,1514000.0],["2003-01-03",5.7705,5.8522,5.5617,5.6479,997100.0],["2003-01-06",5.5844,5.9022,5.5481,5.9022,1495500.0],["2003-01-07",5.9022,5.9022,5.6661,5.716,1695100.0],["2003-01-08",5.8341,6.1246,5.8159,6.0384,1871200.0],["2003-01-09",5.9794,5.9884,5.7478,5.8114,2291900.0],["2003-01-10",5.8114,6.0157,5.7433,6.0157,1137800.0],["2003-01-13",5.943,5.9476,5.8295,5.8659,935500.0],["2003-01-14",5.8886,5.9748,5.825,5.9567,725600.0],["2003-01-15",5.9385,5.9657,5.8341,5.9158,503000.0],["2003-01-16",5.9249,5.9521,5.7705,5.8886,906400.0],["2003-01-17",5.8568,5.9113,5.707,5.8659,758800.0],["2003-01-21",5.8522,5.9703,5.766,5.8023,875300.0],["2003-01-22",5.7887,5.8568,5.6343,5.716,946200.0],["2003-01-23",5.6752,5.7978,5.6752,5.7115,856800.0],["2003-01-24",5.6298,5.6752,5.489,5.4981,874200.0],["2003-01-27",5.3846,5.5163,5.3347,5.3982,1067500.0],["2003-01-28",5.3846,5.4799,5.3347,5.4164,1042400.0],["2003-01-29",5.3437,5.539,5.312,5.5208,1395900.0],["2003-01-30",5.5344,5.5344,5.2212,5.2802,1021800.0],["2003-01-31",5.2166,5.6298,5.2166,5.598,1543400.0],["2003-02-03",5.539,5.6752,5.5344,5.5934,1322400.0],["2003-02-04",5.5707,5.5844,5.4255,5.5844,768600.0],["2003-02-05",5.6343,5.6343,5.4209,5.489,867800.0],["2003-02-06",5.4482,5.5344,5.371,5.3846,944400.0],["2003-02-07",5.4482,5.4482,5.2983,5.3574,913900.0],["2003-02-10",5.4255,5.4255,5.2484,5.3301,880200.0],["2003-02-11",5.3301,5.3347,5.1758,5.2121,1069300.0],["2003-02-12",5.262,5.262,5.0305,5.094,1173800.0],["2003-02-13",5.0305,5.085,4.7989,5.0214,1695700.0],["2003-02-14",5.0214,5.2166,5.0169,5.144,1179400.0],["2003-02-18",5.2121,5.2893,5.1667,5.262,721900.0],["2003-02-19",5.2212,5.2439,5.0577,5.1031,1592700.0],["2003-02-20",5.1485,5.2756,5.1485,5.2439,807800.0],["2003-02-21",5.3437,5.4391,5.312,5.3574,1009700.0],["2003-02-24",5.3846,5.4663,5.321,5.4391,1520400.0],["2003-02-25",5.4073,5.6797,5.3937,5.6252,1916800.0],["2003-02-26",5.8341,5.8795,5.5753,5.6116,3031800.0],["2003-02-27",5.6888,5.7478,5.6298,5.707,1130100.0],["2003-02-28",5.707,5.7297,5.5844,5.6116,918600.0],["2003-03-03",5.7433,5.8114,5.5934,5.6752,1517500.0],["2003-03-04",5.6525,5.6525,5.5117,5.5708,1460600.0],["2003-03-05",5.5753,5.6616,5.5526,5.657,1173200.0],["2003-03-06",5.6843,5.766,5.6525,5.7433,1249900.0],["2003-03-07",5.7433,5.825,5.7206,5.825,949900.0],["2003-03-10",5.8295,5.8341,5.6797,5.7024,1447600.0],["2003-03-11",5.7024,5.8568,5.7024,5.7887,1397400.0],["2003-03-12",5.7887,5.8341,5.707,5.7433,1516500.0],["2003-03-13",5.7751,5.8704,5.7614,5.8341,1241400.0],["2003-03-14",5.9022,5.9657,5.8568,5.8931,1557800.0],["2003-03-17",5.9703,6.0747,5.9249,6.0656,1065500.0],["2003-03-18",6.111,6.2563,6.0838,6.2427,2113500.0],["2003-03-19",6.1973,6.22,5.9567,6.0429,2618300.0],["2003-03-20",6.0429,6.2064,6.0429,6.1019,1379300.0],["2003-03-21",6.2382,6.3063,6.1428,6.2109,1335600.0],["2003-03-24",6.1292,6.1383,5.9748,6.0111,1135600.0],["2003-03-25",6.0384,6.3063,6.0248,6.22,1655300.0],["2003-03-26",6.2427,6.3517,5.993,6.0838,1460000.0],["2003-03-27",6.0384,6.22,6.0157,6.2154,1471600.0],["2003-03-28",6.1246,6.2427,6.0929,6.161,524900.0],["2003-03-31",6.1564,6.3562,6.0656,6.2154,1652000.0],["2003-04-01",6.2154,6.2654,6.1519,6.1791,1318300.0],["2003-04-02",6.2427,6.279,6.1156,6.1246,1032000.0],["2003-04-03",6.1246,6.1746,6.0611,6.0838,1101400.0],["2003-04-04",6.0838,6.2881,6.0384,6.2881,828800.0],["2003-04-07",6.3244,6.3925,6.17,6.2109,838600.0],["2003-04-08",6.1655,6.3063,6.1383,6.2064,725300.0],["2003-04-09",6.1519,6.3562,6.1519,6.2654,1283900.0],["2003-04-10",6.2608,6.2926,6.22,6.2881,714500.0],["2003-04-11",6.3335,6.3517,6.2427,6.2972,761200.0],["2003-04-14",6.2563,6.3517,6.2427,6.3517,850400.0],["2003-04-15",6.3289,6.447,6.2472,6.447,721500.0],["2003-04-16",6.4152,6.4243,6.2518,6.3063,927900.0],["2003-04-17",6.2472,6.3971,6.2472,6.3653,805500.0],["2003-04-21",6.388,6.4425,6.338,6.3925,679200.0],["2003-04-22",6.3335,6.5106,6.3199,6.4924,698700.0],["2003-04-23",6.4243,6.4561,6.3562,6.3653,951400.0],["2003-04-24",6.4879,6.674,6.4016,6.6558,1484700.0],["2003-04-25",6.5741,6.6377,6.4788,6.5423,671100.0],["2003-04-28",6.4742,6.8692,6.4742,6.8647,1334600.0],["2003-04-29",6.674,6.7421,6.4833,6.4969,2422700.0],["2003-04-30",6.4742,6.7421,6.4243,6.6241,1895000.0],["2003-05-01",6.6241,6.6967,6.4652,6.6014,1189300.0],["2003-05-02",6.556,6.8011,6.5469,6.8011,1152400.0],["2003-05-05",6.783,6.8828,6.7512,6.8828,2297500.0],["2003-05-06",6.901,6.951,6.8738,6.9283,1696600.0],["2003-05-07",6.7421,6.8783,6.7194,6.7512,1573200.0],["2003-05-08",6.7557,6.8783,6.7421,6.8102,1118500.0],["2003-05-09",6.8329,7.0009,6.8011,6.9782,877300.0],["2003-05-12",7.069,7.069,6.8329,6.8329,1235200.0],["2003-05-13",6.9283,7.0281,6.8783,6.9918,1247600.0],["2003-05-14",6.9918,7.0372,6.8874,6.9464,1295300.0],["2003-05-15",6.9464,7.0327,6.9237,6.9918,1046900.0],["2003-05-16",7.0009,7.1734,6.9737,7.1326,1363200.0],["2003-05-19",7.1189,7.1507,6.9373,6.9737,1396700.0],["2003-05-20",7.0054,7.1053,6.9918,7.0372,764100.0],["2003-05-21",7.0418,7.1643,6.9056,7.1235,1657600.0],["2003-05-22",7.0735,7.2688,7.0645,7.2642,1584400.0],["2003-05-23",7.3096,7.4458,7.2778,7.4095,2350400.0],["2003-05-27",7.4277,7.5048,7.1734,7.4231,2498400.0],["2003-05-28",7.4231,7.6365,7.4095,7.5548,2976000.0],["2003-05-29",7.6501,7.6501,7.1507,7.3096,2243700.0],["2003-05-30",7.2778,7.5321,7.2733,7.3913,1650700.0],["2003-06-02",7.4912,7.5639,7.3823,7.4912,1331800.0],["2003-06-03",7.4912,7.5593,7.405,7.4095,1668300.0],["2003-06-04",7.4549,7.6501,7.4413,7.6047,2533600.0],["2003-06-05",7.5139,7.5457,7.2915,7.3005,2805700.0],["2003-06-06",7.3459,7.5003,7.2733,7.3187,2413600.0],["2003-06-09",7.2279,7.3232,7.2279,7.2869,2032000.0],["2003-06-10",7.3096,7.4004,7.3051,7.3777,3386900.0],["2003-06-11",7.3414,7.3732,7.2824,7.3278,2411200.0],["2003-06-12",7.3323,7.3777,7.2869,7.3505,1811700.0],["2003-06-13",7.3823,7.3913,7.187,7.2279,1763800.0],["2003-06-16",7.2642,7.5321,7.2642,7.523,2232800.0],["2003-06-17",7.523,7.523,7.3142,7.3142,2052900.0],["2003-06-18",7.3142,7.464,7.3096,7.4458,1583500.0],["2003-06-19",7.5593,7.5593,7.3096,7.4186,4109800.0],["2003-06-20",7.5139,7.7727,7.5003,7.5866,3605800.0],["2003-06-23",7.6047,7.7092,7.3777,7.4186,1599800.0],["2003-06-24",7.4231,7.4776,7.414,7.4277,1464400.0],["2003-06-25",7.4549,7.4821,7.3369,7.3414,1305000.0],["2003-06-26",7.3142,7.3777,7.2551,7.2824,1072800.0],["2003-06-27",7.2188,7.4004,7.2097,7.3414,2079600.0],["2003-06-30",7.355,7.582,7.3505,7.4594,2958600.0],["2003-07-01",7.4413,7.6047,7.3823,7.5412,1820200.0],["2003-07-02",7.4912,7.5639,7.464,7.5275,2652500.0],["2003-07-03",7.4912,7.5593,7.355,7.4912,707500.0],["2003-07-07",7.5003,7.8,7.4958,7.7273,1641100.0],["2003-07-08",7.7409,7.7727,7.6683,7.7137,1554300.0],["2003-07-09",7.7137,7.7137,7.5412,7.5775,1022300.0],["2003-07-10",7.5775,7.6637,7.4004,7.4367,1702300.0],["2003-07-11",7.4912,7.6047,7.4413,7.6002,1492100.0],["2003-07-14",7.6047,7.6955,7.4867,7.4912,952800.0],["2003-07-15",7.5593,7.6184,7.3868,7.3913,1881100.0],["2003-07-16",7.4776,7.4912,7.296,7.464,1810400.0],["2003-07-17",7.4322,7.4776,7.3142,7.3414,878300.0],["2003-07-18",7.3777,7.5185,7.3323,7.4912,1033300.0],["2003-07-21",7.4277,7.4549,7.178,7.2324,1889300.0],["2003-07-22",7.2915,7.405,7.2188,7.4004,1108700.0],["2003-07-23",7.3686,7.3777,7.2188,7.2824,690200.0],["2003-07-24",7.2915,7.4731,7.2642,7.3278,628200.0],["2003-07-25",7.3323,7.4912,7.2869,7.4367,1074200.0],["2003-07-28",7.4004,7.4367,7.2642,7.3323,1232300.0],["2003-07-29",7.3596,7.5185,7.3232,7.4685,2157500.0],["2003-07-30",7.4685,7.4867,7.3459,7.3459,1157300.0],["2003-07-31",7.3686,7.5139,7.3414,7.4504,922400.0],["2003-08-01",7.3369,7.3777,7.2778,7.3369,1011900.0],["2003-08-04",7.3323,7.5503,7.2915,7.5366,1309700.0],["2003-08-05",7.6047,7.6047,7.2869,7.3823,2258900.0],["2003-08-06",7.3414,7.5457,7.2869,7.4912,2082300.0],["2003-08-07",7.4458,7.5412,7.4458,7.4958,1365900.0],["2003-08-08",7.4958,7.7001,7.4458,7.6955,1291700.0],["2003-08-11",7.7182,7.7546,7.6501,7.7182,1573500.0],["2003-08-12",7.7636,7.8408,7.6955,7.8363,1332900.0],["2003-08-13",7.8681,7.9634,7.8181,7.8408,1662300.0],["2003-08-14",7.8726,7.9543,7.859,7.8681,1108300.0],["2003-08-15",7.9225,7.9816,7.8317,7.8635,1317400.0],["2003-08-18",7.9634,8.1132,7.9271,8.1041,1958000.0],["2003-08-19",8.1223,8.254,8.1041,8.1904,2100600.0],["2003-08-20",8.195,8.4038,8.195,8.3357,1659100.0],["2003-08-21",8.3175,8.9214,8.0814,8.5763,7432300.0],["2003-08-22",8.5491,8.5582,8.3947,8.4447,3286100.0],["2003-08-25",8.3766,8.4492,8.3448,8.431,1370400.0],["2003-08-26",8.3993,8.5037,8.3675,8.4583,1218000.0],["2003-08-27",8.4628,8.4628,8.3947,8.4492,866700.0],["2003-08-28",8.422,8.4674,8.3402,8.4447,1630300.0],["2003-08-29",8.4492,8.5763,8.4083,8.5627,1652100.0],["2003-09-02",8.5627,8.6263,8.422,8.5763,2364300.0],["2003-09-03",8.6126,8.6717,8.5582,8.5945,1795800.0],["2003-09-04",8.6036,8.6126,8.5264,8.6126,1297300.0],["2003-09-05",8.6126,8.6399,8.5128,8.6217,1762600.0],["2003-09-08",8.6217,8.6308,8.54,8.6081,1335800.0],["2003-09-09",8.5672,8.6853,8.5173,8.599,1428300.0],["2003-09-10",8.6036,8.6263,8.4946,8.5672,1066400.0],["2003-09-11",8.6126,8.6217,8.4855,8.5445,1246100.0],["2003-09-12",8.4991,8.5763,8.422,8.5763,843100.0],["2003-09-15",8.5763,8.649,8.4674,8.6172,2019800.0],["2003-09-16",8.6263,8.6807,8.5763,8.6263,1384300.0],["2003-09-17",8.6036,8.6217,8.5536,8.5582,886300.0],["2003-09-18",8.5582,8.6308,8.5355,8.6217,1237700.0],["2003-09-19",8.6263,8.649,8.5899,8.6263,1271300.0],["2003-09-22",8.5582,8.6126,8.5173,8.6036,979700.0],["2003-09-23",8.6263,8.6944,8.5718,8.6944,1438700.0],["2003-09-24",8.6535,8.6944,8.5854,8.5945,1297700.0],["2003-09-25",8.6263,8.6626,8.6036,8.6444,1337800.0],["2003-09-26",8.6126,8.649,8.54,8.5809,1362000.0],["2003-09-29",8.6172,8.8215,8.5945,8.8215,1632600.0],["2003-09-30",8.7488,8.7715,8.599,8.6717,1784900.0],["2003-10-01",8.6807,8.9168,8.6717,8.9123,1531800.0],["2003-10-02",8.9123,8.9214,8.7942,8.8442,1196500.0],["2003-10-03",8.935,8.9577,8.8442,8.8805,1291100.0],["2003-10-06",8.9395,8.9622,8.8442,8.9622,600100.0],["2003-10-07",8.9622,8.9622,8.7852,8.8714,1169800.0],["2003-10-08",8.8941,8.9441,8.8533,8.9441,956300.0],["2003-10-09",8.9668,9.0213,8.8896,8.9532,1944900.0],["2003-10-10",8.935,8.9804,8.8442,8.885,1534400.0],["2003-10-13",8.9214,8.9849,8.8941,8.9486,716600.0],["2003-10-14",8.8805,9.0303,8.876,8.9895,781900.0],["2003-10-15",8.9713,8.9759,8.7488,8.8805,1098000.0],["2003-10-16",8.8714,9.0349,8.8533,9.0167,1484800.0],["2003-10-17",9.0712,9.1075,8.9622,8.9849,1911500.0],["2003-10-20",9.044,9.0803,8.8987,9.0803,800300.0],["2003-10-21",9.0712,9.0712,8.9622,8.994,1075000.0],["2003-10-22",8.9486,9.0349,8.9305,8.9986,507300.0],["2003-10-23",8.9986,9.0894,8.9532,9.053,1441000.0],["2003-10-24",9.053,9.0667,8.8987,8.9395,1423400.0],["2003-10-27",8.9985,9.0894,8.9395,9.0213,1035900.0],["2003-10-28",9.0712,9.0712,8.8987,8.9441,1120200.0],["2003-10-29",8.8805,9.0667,8.8487,9.0303,1158400.0],["2003-10-30",9.0258,9.0894,8.9531,9.0394,1158000.0],["2003-10-31",9.0712,9.1393,8.9486,8.9486,1221100.0],["2003-11-03",8.9486,9.1257,8.9486,9.1257,1090000.0],["2003-11-04",8.9986,9.0757,8.876,8.935,1889600.0],["2003-11-05",8.9441,9.103,8.8805,9.0576,2985100.0],["2003-11-06",9.0349,9.053,8.9168,9.0122,1028700.0],["2003-11-07",9.0349,9.0803,8.9849,9.0349,843500.0],["2003-11-10",9.0122,9.0803,8.9441,8.9895,769000.0],["2003-11-11",9.103,9.1438,8.994,9.0939,1444700.0],["2003-11-12",9.1393,9.1484,9.0076,9.053,1328800.0],["2003-11-13",9.053,9.0848,9.0031,9.053,733800.0],["2003-11-14",9.0349,9.2346,9.0122,9.1393,1707500.0],["2003-11-17",9.1393,9.1983,9.044,9.0939,2014100.0],["2003-11-18",9.0803,9.1938,8.9622,9.0394,1810500.0],["2003-11-19",9.0394,9.2119,9.0394,9.1438,1612600.0],["2003-11-20",9.1438,9.1529,9.0394,9.0712,1451800.0],["2003-11-21",9.0349,9.162,9.0258,9.1075,1032900.0],["2003-11-24",9.103,9.2437,9.0984,9.2165,826400.0],["2003-11-25",9.1665,9.3527,9.1438,9.28,1152800.0],["2003-11-26",9.3527,9.4026,9.2165,9.3527,1005000.0],["2003-11-28",9.3118,9.3754,9.2664,9.271,526200.0],["2003-12-01",9.3209,9.4344,9.2528,9.3618,1090700.0],["2003-12-02",9.3164,9.5933,9.3164,9.557,1878500.0],["2003-12-03",9.5116,9.5842,9.4299,9.5752,1415900.0],["2003-12-04",9.5343,9.5706,9.4253,9.4934,1349800.0],["2003-12-05",9.4435,9.6705,9.3935,9.5434,1076200.0],["2003-12-08",9.498,9.7023,9.498,9.7023,998200.0],["2003-12-09",9.675,9.675,9.4208,9.4889,2429800.0],["2003-12-10",9.4889,9.6569,9.4753,9.5661,1865000.0],["2003-12-11",9.5706,9.675,9.5661,9.6478,2486600.0],["2003-12-12",9.6478,9.6705,9.4208,9.4707,1758000.0],["2003-12-15",9.4798,9.6251,9.4798,9.5615,1638200.0],["2003-12-16",9.5842,9.6523,9.5797,9.6387,2386400.0],["2003-12-17",9.6251,9.6614,9.5343,9.6342,2018300.0],["2003-12-18",9.6614,9.8067,9.6024,9.7795,1608500.0],["2003-12-19",9.6841,9.7976,9.6614,9.6705,1884400.0],["2003-12-22",9.6115,9.8067,9.6115,9.8067,842500.0],["2003-12-23",9.8249,9.9565,9.8249,9.8884,966700.0],["2003-12-24",9.8385,9.8975,9.8067,9.8249,221700.0],["2003-12-26",9.8476,9.9066,9.8203,9.8294,270300.0],["2003-12-29",9.8748,9.9565,9.8612,9.902,1314100.0],["2003-12-30",9.9384,10.011,9.9157,9.9792,1070800.0],["2003-12-31",9.9792,10.0201,9.9247,9.9565,947700.0],["2004-01-02",9.9519,10.1031,9.9428,10.0482,3433300.0],["2004-01-05",10.0115,10.0619,9.8145,9.9794,1593500.0],["2004-01-06",9.9886,10.0527,9.897,10.0527,1175100.0],["2004-01-07",10.0527,10.1306,9.9932,10.0848,1454400.0],["2004-01-08",10.1031,10.1031,10.0482,10.0802,2410100.0],["2004-01-09",10.0344,10.1673,9.9748,10.1077,1495800.0],["2004-01-12",10.0894,10.1261,9.9978,10.0069,1748800.0],["2004-01-13",10.0069,10.1169,10.0069,10.094,1167300.0],["2004-01-14",10.0802,10.1719,10.0711,10.1352,1122300.0],["2004-01-15",10.1627,10.1627,10.0161,10.0619,1328600.0],["2004-01-16",10.126,10.1627,10.0619,10.126,1072700.0],["2004-01-20",10.0986,10.181,10.0573,10.1719,1165000.0],["2004-01-21",10.1306,10.4514,10.1306,10.4514,1158400.0],["2004-01-22",10.4285,10.4834,10.2773,10.346,1200900.0],["2004-01-23",10.3918,10.4193,10.2635,10.3185,977400.0],["2004-01-26",10.2635,10.346,10.2589,10.2864,1293100.0],["2004-01-27",10.2773,10.3093,10.0573,10.1031,1219700.0],["2004-01-28",10.1215,10.3047,10.0802,10.2177,1774300.0],["2004-01-29",10.2314,10.291,10.094,10.1673,1365000.0],["2004-01-30",10.1352,10.1352,10.0115,10.0802,1278600.0],["2004-02-02",10.0986,10.2543,9.9932,10.1352,1603600.0],["2004-02-03",10.1856,10.2406,10.0527,10.0711,1285300.0],["2004-02-04",9.9932,10.0482,9.8511,9.9519,1122000.0],["2004-02-05",9.9199,9.9886,9.7824,9.8786,1054000.0],["2004-02-06",9.8282,9.9703,9.732,9.9428,1272600.0],["2004-02-09",9.897,9.9428,9.8282,9.8649,1156800.0],["2004-02-10",9.9107,10.0573,9.8511,10.0436,1249600.0],["2004-02-11",10.0802,10.1215,9.9336,10.0298,1429000.0],["2004-02-12",9.9519,10.0756,9.9244,9.9657,2176700.0],["2004-02-13",9.9657,10.0115,9.842,10.0023,2695100.0],["2004-02-17",10.0161,10.1856,9.9519,10.1398,901700.0],["2004-02-18",10.1719,10.2635,10.1261,10.2452,1074500.0],["2004-02-19",10.3002,10.3002,10.0757,10.1031,1137500.0],["2004-02-20",10.2177,10.2177,10.0482,10.1398,1995000.0],["2004-02-23",10.1261,10.3139,10.1261,10.236,1193100.0],["2004-02-24",10.2314,10.2406,10.094,10.1673,1444500.0],["2004-02-25",10.2223,10.4468,10.181,10.4468,1340300.0],["2004-02-26",10.653,10.8821,10.401,10.5842,3230600.0],["2004-02-27",10.5842,10.6759,10.4605,10.5797,1620200.0],["2004-03-01",10.5797,10.8775,10.5797,10.8363,1208500.0],["2004-03-02",10.7904,10.8363,10.6942,10.7767,1236600.0],["2004-03-03",10.7767,10.8729,10.6438,10.8408,1189500.0],["2004-03-04",10.7675,10.8454,10.7125,10.7996,823700.0],["2004-03-05",10.8042,10.9325,10.7492,10.8683,806300.0],["2004-03-08",10.85,10.9416,10.653,10.6896,1321300.0],["2004-03-09",10.6988,10.8088,10.6621,10.7721,1551400.0],["2004-03-10",10.7675,10.8088,10.5109,10.5659,813200.0],["2004-03-11",10.5064,10.6988,10.3689,10.4834,1071900.0],["2004-03-12",10.5384,10.6713,10.3093,10.6209,1378800.0],["2004-03-15",10.5109,10.6576,10.4605,10.6209,1247600.0],["2004-03-16",10.653,10.7629,10.6072,10.7217,1192500.0],["2004-03-17",10.7217,10.8729,10.6713,10.8042,2006800.0],["2004-03-18",10.7446,10.9371,10.6988,10.8317,1322200.0],["2004-03-19",10.7721,10.9508,10.6484,10.8271,1165600.0],["2004-03-22",10.8637,10.905,10.653,10.7217,1145600.0],["2004-03-23",10.7904,10.8133,10.685,10.74,1194300.0],["2004-03-24",10.7675,10.795,10.6851,10.7263,1043600.0],["2004-03-25",10.7859,10.905,10.7263,10.8317,1390900.0],["2004-03-26",10.8546,10.9416,10.8317,10.8408,822700.0],["2004-03-29",10.8778,11.0904,10.8131,11.0719,1189500.0],["2004-03-30",11.0349,11.1735,10.9471,11.1504,1072800.0],["2004-03-31",11.1042,11.2521,11.0673,11.2244,853000.0],["2004-04-01",11.2891,11.3353,11.1735,11.2613,1185400.0],["2004-04-02",11.3214,11.4831,11.1042,11.1735,1460200.0],["2004-04-05",11.2151,11.2937,11.1782,11.2059,761400.0],["2004-04-06",11.1551,11.2567,11.1366,11.2059,680500.0],["2004-04-07",11.1782,11.2105,11.0857,11.0996,957500.0],["2004-04-08",11.1181,11.2013,11.0673,11.0904,777200.0],["2004-04-12",11.1412,11.1597,10.7761,10.827,1332200.0],["2004-04-13",10.8131,10.827,10.4342,10.5358,2164500.0],["2004-04-14",10.4896,10.7161,10.314,10.6421,1265400.0],["2004-04-15",10.6468,10.8362,10.6236,10.6883,917700.0],["2004-04-16",10.79,10.8177,10.6745,10.7992,1048200.0],["2004-04-19",10.7992,10.8039,10.6791,10.7577,650400.0],["2004-04-20",10.7623,10.8131,10.619,10.619,748900.0],["2004-04-21",10.5358,10.6468,10.4619,10.6283,796300.0],["2004-04-22",10.5728,10.9517,10.4989,10.753,787000.0],["2004-04-23",10.7068,10.8085,10.6283,10.79,667900.0],["2004-04-26",10.7946,10.8593,10.6745,10.6883,883100.0],["2004-04-27",10.6745,10.7346,10.5821,10.6052,1133500.0],["2004-04-28",10.6236,10.887,10.619,10.8039,1645500.0],["2004-04-29",10.8408,10.887,10.6375,10.6791,1554800.0],["2004-04-30",10.6791,10.8316,10.6375,10.8131,1587500.0],["2004-05-03",10.7715,10.7715,10.6098,10.6791,1640800.0],["2004-05-04",10.7068,10.8778,10.6098,10.8455,1204700.0],["2004-05-05",10.8455,10.8963,10.6283,10.6468,1103600.0],["2004-05-06",10.6236,10.7946,10.5636,10.7022,1236900.0],["2004-05-07",10.6098,10.6745,10.2401,10.3972,1944000.0],["2004-05-10",10.351,10.351,10.0599,10.1523,2050900.0],["2004-05-11",10.1662,10.2586,10.12,10.2262,1275700.0],["2004-05-12",10.217,10.3464,10.0645,10.3187,1304000.0],["2004-05-13",10.3371,10.4481,10.2124,10.3972,1432600.0],["2004-05-14",10.351,10.5266,10.3094,10.3741,1058300.0],["2004-05-17",10.2031,10.4111,10.1847,10.2771,978900.0],["2004-05-18",10.2586,10.5497,10.1708,10.5127,1272100.0],["2004-05-19",10.5174,10.6144,10.3834,10.448,1100000.0],["2004-05-20",10.448,10.5959,10.3787,10.5405,602300.0],["2004-05-21",10.5405,10.6005,10.4018,10.522,1429900.0],["2004-05-24",10.8131,10.9564,10.7114,10.9425,1893600.0],["2004-05-25",10.8917,11.0904,10.8547,11.0904,2206500.0],["2004-05-26",11.0904,11.2336,11.0164,11.0395,1881900.0],["2004-05-27",11.0442,11.2752,11.0257,11.2567,1314500.0],["2004-05-28",11.2844,11.3122,11.1504,11.1551,1731300.0],["2004-06-01",11.1689,11.3168,11.1273,11.266,1617400.0],["2004-06-02",11.2151,11.3815,11.2059,11.2613,1127500.0],["2004-06-03",11.2798,11.3353,11.1458,11.2151,1426900.0],["2004-06-04",11.2891,11.363,11.1551,11.2845,1259900.0],["2004-06-07",11.3214,11.4369,11.3076,11.4369,1053200.0],["2004-06-08",11.3676,11.4138,11.2613,11.3399,1343100.0],["2004-06-09",11.3399,11.4,11.2105,11.2244,879100.0],["2004-06-10",11.2336,11.2937,11.2105,11.2613,746600.0],["2004-06-14",11.229,11.4092,11.1966,11.3168,1503400.0],["2004-06-15",11.3907,11.4739,11.2937,11.3491,1253300.0],["2004-06-16",11.4,11.4185,11.3307,11.3861,775200.0],["2004-06-17",11.3307,11.6449,11.3307,11.5756,1550300.0],["2004-06-18",11.5386,11.5663,11.4185,11.4831,1652900.0],["2004-06-21",11.46,11.6772,11.4462,11.6495,1320400.0],["2004-06-22",11.6726,11.765,11.6079,11.6911,1124700.0],["2004-06-23",11.6449,11.9314,11.5478,11.8667,2001500.0],["2004-06-24",11.8944,11.9221,11.8112,11.8667,1188600.0],["2004-06-25",11.8667,11.8898,11.7234,11.8159,2102600.0],["2004-06-28",11.8997,12.0208,11.8298,11.9696,2629200.0],["2004-06-29",11.9696,11.9696,11.7693,11.8857,1553100.0],["2004-06-30",11.8112,11.9649,11.7693,11.909,1589600.0],["2004-07-01",11.9789,12.086,11.8159,11.8857,2200900.0],["2004-07-02",11.9742,12.0487,11.9323,12.0022,1270300.0],["2004-07-06",12.0022,12.1559,11.9928,12.072,1338700.0],["2004-07-07",12.0161,12.1372,11.8904,12.0161,1733100.0],["2004-07-08",12.0161,12.1978,11.9696,12.1419,1678800.0],["2004-07-09",11.9928,11.9975,11.8252,11.9602,4427300.0],["2004-07-12",11.9649,12.0487,11.9416,12.0394,1727600.0],["2004-07-13",11.9835,11.9882,11.8345,11.8718,1963100.0],["2004-07-14",11.8764,12.2024,11.8485,12.1885,2809200.0],["2004-07-15",12.1465,12.2676,12.1,12.1465,2551400.0],["2004-07-16",12.2211,12.3282,12.1419,12.263,1038700.0],["2004-07-19",12.263,12.3747,12.1884,12.2769,1482900.0],["2004-07-20",12.2769,12.3561,12.2071,12.3142,1175300.0],["2004-07-21",12.2956,12.3421,12.0068,12.0115,951200.0],["2004-07-22",11.937,12.1186,11.8904,12.0813,1508100.0],["2004-07-23",12.0534,12.0813,11.8438,11.9323,1341200.0],["2004-07-26",11.9276,12.0674,11.8531,11.8904,984000.0],["2004-07-27",11.8857,11.9509,11.7087,11.8438,1018200.0],["2004-07-28",11.8391,12.2211,11.7739,12.1698,1975200.0],["2004-07-29",12.1698,12.2723,12.0394,12.0487,1308200.0],["2004-07-30",12.0627,12.6775,11.9928,12.4819,6558500.0],["2004-08-02",12.3887,12.4493,12.1093,12.1326,3325300.0],["2004-08-03",12.1698,12.4353,12.1465,12.3095,1992200.0],["2004-08-04",12.2211,12.4493,12.1512,12.3794,2309300.0],["2004-08-05",12.3189,12.4958,12.2164,12.3095,2386200.0],["2004-08-06",12.3095,12.5517,12.3095,12.4632,2749000.0],["2004-08-09",12.4819,12.5191,12.4213,12.426,2291100.0],["2004-08-10",12.4306,12.6263,12.3794,12.5704,2306000.0],["2004-08-11",12.4958,12.5378,12.4074,12.5098,1545200.0],["2004-08-12",12.4586,12.5471,12.4213,12.5145,2108700.0],["2004-08-13",12.5145,12.5145,12.3887,12.4539,1041700.0],["2004-08-16",12.3934,12.5704,12.3421,12.5424,2132400.0],["2004-08-17",12.5191,12.575,12.4539,12.5424,1748000.0],["2004-08-18",12.5517,12.738,12.5471,12.738,1635500.0],["2004-08-19",12.6356,12.6356,12.5284,12.575,1962800.0],["2004-08-20",12.5331,12.6775,12.5191,12.6449,1441800.0],["2004-08-23",12.6449,12.6635,12.4679,12.4819,1141100.0],["2004-08-24",12.5424,12.603,12.4679,12.603,3074700.0],["2004-08-25",12.6169,12.6216,12.4586,12.5145,2235700.0],["2004-08-26",12.5191,12.5983,12.4912,12.561,1404800.0],["2004-08-27",12.5331,12.5657,12.4865,12.4865,755300.0],["2004-08-30",12.3887,12.4912,12.3887,12.4213,1306600.0],["2004-08-31",12.426,12.5191,12.2956,12.5191,1914500.0],["2004-09-01",12.5657,12.5657,12.4586,12.4958,2196800.0],["2004-09-02",12.5238,12.7846,12.4632,12.7567,1946000.0],["2004-09-03",12.7846,12.8032,12.5657,12.6123,1380900.0],["2004-09-07",12.6821,12.6821,12.5424,12.5843,1098900.0],["2004-09-08",12.5517,12.6169,12.4912,12.5564,2256300.0],["2004-09-09",12.5052,12.6169,12.5052,12.5937,1595500.0],["2004-09-10",12.6076,12.6356,12.5238,12.603,1831600.0],["2004-09-13",12.575,12.6216,12.4167,12.4772,1417000.0],["2004-09-14",12.4772,12.5145,12.3794,12.4586,1948900.0],["2004-09-15",12.4632,12.4772,12.3748,12.4167,1507300.0],["2004-09-16",12.4167,12.4912,12.3794,12.4446,1501600.0],["2004-09-17",12.4446,12.4958,12.4213,12.44,1590600.0],["2004-09-20",12.3421,12.426,12.3095,12.3095,1621700.0],["2004-09-21",12.3422,12.5238,12.3049,12.4726,1850300.0],["2004-09-22",12.44,12.44,12.3189,12.3375,1315000.0],["2004-09-23",12.3701,12.5005,12.3142,12.4726,2180500.0],["2004-09-24",12.4586,12.4586,12.3654,12.3887,1293200.0],["2004-09-27",12.2723,12.44,12.2257,12.3747,1296900.0],["2004-09-28",12.4311,12.5437,12.3935,12.4311,2802200.0],["2004-09-29",12.4358,12.5061,12.356,12.5061,1115000.0],["2004-09-30",12.4358,12.5155,12.3794,12.4404,1742500.0],["2004-10-01",12.4123,12.5578,12.4029,12.5531,993300.0],["2004-10-04",12.5531,12.6516,12.4686,12.4874,2029200.0],["2004-10-05",12.5296,12.6047,12.5062,12.5578,1240400.0],["2004-10-06",12.5296,12.5765,12.4123,12.5296,1384100.0],["2004-10-07",12.5202,12.5625,12.4545,12.4639,1107600.0],["2004-10-08",12.4968,12.6094,12.3841,12.5672,1010800.0],["2004-10-11",12.5108,12.661,12.4827,12.5765,1739000.0],["2004-10-12",12.6235,13.1631,12.5765,13.0223,4898600.0],["2004-10-13",13.3743,13.7122,13.1866,13.2804,5908900.0],["2004-10-14",13.3743,13.4025,13.2476,13.3602,2623300.0],["2004-10-15",13.6089,13.6934,13.4869,13.5526,3249700.0],["2004-10-18",13.6089,13.7263,13.5714,13.6981,3089000.0],["2004-10-19",13.6981,13.9937,13.6934,13.7826,4014300.0],["2004-10-20",13.7638,14.0078,13.6746,13.975,2119400.0],["2004-10-21",13.8201,13.8483,13.6699,13.7122,2291200.0],["2004-10-22",13.6746,13.8342,13.5198,13.7873,1714200.0],["2004-10-25",13.8389,14.0078,13.792,13.9984,1412000.0],["2004-10-26",13.9515,14.0876,13.7873,14.0876,1553400.0],["2004-10-27",14.0876,14.1158,13.9046,13.9374,1077300.0],["2004-10-28",14.0548,14.2941,13.9844,14.2565,1718300.0],["2004-10-29",14.2847,14.4396,14.097,14.3129,1490000.0],["2004-11-01",14.3739,14.3879,14.1768,14.2049,1156800.0],["2004-11-02",14.2988,14.3363,13.9327,13.9844,1326100.0],["2004-11-03",14.1251,14.4208,14.1251,14.3175,1357700.0],["2004-11-04",14.3175,14.6038,14.1486,14.5475,1149600.0],["2004-11-05",14.463,14.7305,14.1721,14.463,1488400.0],["2004-11-08",14.463,14.7587,14.463,14.7352,897100.0],["2004-11-09",14.815,14.8666,14.6413,14.6789,1226300.0],["2004-11-10",14.7493,14.754,14.5991,14.6836,1435200.0],["2004-11-11",14.7305,15.0872,14.632,14.9933,1203700.0],["2004-11-12",14.9933,15.12,14.8807,15.059,1254400.0],["2004-11-15",15.0872,15.1482,14.8994,14.9464,1069000.0],["2004-11-16",14.9933,15.0121,14.8384,14.8525,1242500.0],["2004-11-17",14.8056,15.0121,14.7727,14.8525,1382300.0],["2004-11-18",14.8525,14.9558,14.768,14.8572,1103100.0],["2004-11-19",14.9558,14.9698,14.8197,14.9088,1068000.0],["2004-11-22",14.9886,15.12,14.8807,15.12,1288200.0],["2004-11-23",15.1341,15.1763,14.937,15.0168,1406700.0],["2004-11-24",15.1106,15.2467,15.0449,15.1153,1185000.0],["2004-11-26",15.1341,15.2514,15.0731,15.1435,409200.0],["2004-11-29",15.1341,15.1904,14.8807,14.9792,818000.0],["2004-11-30",14.9464,15.0027,14.8995,14.9698,918500.0],["2004-12-01",15.0121,15.0121,14.7352,14.8525,1277300.0],["2004-12-02",14.7915,14.8384,14.5709,14.5897,1696100.0],["2004-12-03",14.6883,14.8244,14.6273,14.6789,1348700.0],["2004-12-06",14.5756,14.7352,14.5569,14.6789,1205500.0],["2004-12-07",14.6366,14.754,14.402,14.402,806000.0],["2004-12-08",14.4255,14.5146,14.2518,14.3363,1440000.0],["2004-12-09",14.3363,14.4442,14.1486,14.3832,922000.0],["2004-12-10",14.2941,14.4583,14.1955,14.3692,867300.0],["2004-12-13",14.3457,14.6695,14.3457,14.6695,683200.0],["2004-12-14",14.768,14.8103,14.4161,14.4396,1148400.0],["2004-12-15",14.524,14.6601,14.4771,14.6601,854500.0],["2004-12-16",14.6179,14.7962,14.4771,14.6883,1477400.0],["2004-12-17",14.5381,14.9417,14.5381,14.9276,1882100.0],["2004-12-20",14.9276,14.9933,14.768,14.8431,1571900.0],["2004-12-21",14.9558,15.0215,14.8807,15.0168,691000.0],["2004-12-22",15.1435,15.2608,15.0731,15.1435,1051400.0],["2004-12-23",15.181,15.1857,15.0402,15.0965,481200.0],["2004-12-27",15.1951,15.1998,14.9933,15.0402,1125300.0],["2004-12-28",15.1112,15.2436,15.0686,15.22,846200.0],["2004-12-29",15.1632,15.272,15.1254,15.22,385200.0],["2004-12-30",15.2767,15.3618,15.1916,15.3382,503200.0],["2004-12-31",15.272,15.3051,15.149,15.149,424000.0],["2005-01-03",15.1774,15.2625,14.9456,15.0213,1581400.0],["2005-01-04",15.1348,15.2956,14.9362,14.9835,1117800.0],["2005-01-05",15.0781,15.0781,14.6855,14.7423,1833800.0],["2005-01-06",14.6713,14.8037,14.6477,14.747,1039500.0],["2005-01-07",14.7754,14.922,14.6288,14.6382,653300.0],["2005-01-10",14.6855,14.8889,14.6335,14.6666,1649700.0],["2005-01-11",14.695,14.7139,14.4916,14.5247,1285300.0],["2005-01-12",14.5436,14.6335,14.3923,14.5625,1030400.0],["2005-01-13",14.4443,14.8132,14.4443,14.6335,985000.0],["2005-01-14",14.6855,14.7801,14.5815,14.7565,864500.0],["2005-01-18",14.7754,15.0119,14.7517,14.9031,1323200.0],["2005-01-19",14.9031,15.097,14.9031,14.9645,757000.0],["2005-01-20",15.0166,15.0166,14.8179,14.9314,887400.0],["2005-01-21",14.8983,15.0024,14.8747,14.9456,1095400.0],["2005-01-24",14.9409,15.1868,14.9314,15.1112,1260900.0],["2005-01-25",15.1112,15.2531,14.9882,14.9977,1035900.0],["2005-01-26",15.097,15.1254,14.9315,15.0828,1198300.0],["2005-01-27",15.0402,15.2247,14.9693,15.1679,883500.0],["2005-01-28",15.1254,15.1774,14.9409,15.1301,920300.0],["2005-01-31",15.2058,15.3949,15.1585,15.3571,1124500.0],["2005-02-01",15.5368,15.5983,15.2389,15.2389,1746600.0],["2005-02-02",15.3618,15.4517,15.2956,15.3477,1084500.0],["2005-02-03",15.3477,15.3902,15.2436,15.3571,713300.0],["2005-02-04",15.2767,15.5605,15.2767,15.5605,977600.0],["2005-02-07",15.5416,15.5416,15.3618,15.3808,897100.0],["2005-02-08",15.4848,15.6078,15.4139,15.447,1091700.0],["2005-02-09",15.4612,15.4895,15.3429,15.376,623100.0],["2005-02-10",15.3713,15.4233,15.324,15.3997,1099900.0],["2005-02-11",15.4091,15.4943,15.3335,15.4564,1310800.0],["2005-02-14",15.499,15.6551,15.4943,15.6078,1241200.0],["2005-02-15",15.6551,15.6787,15.395,15.4801,1246700.0],["2005-02-16",15.4233,15.6078,15.3335,15.5699,1060800.0],["2005-02-17",15.6031,15.6078,15.447,15.5085,775100.0],["2005-02-18",15.6078,15.6551,15.3193,15.3713,1612500.0],["2005-02-22",15.376,15.376,14.8983,14.8983,1825900.0],["2005-02-23",15.0166,15.1396,14.9929,15.1112,2045700.0],["2005-02-24",15.1348,15.1868,15.0686,15.1443,1457600.0],["2005-02-25",15.1585,15.499,15.1585,15.4612,978700.0],["2005-02-28",15.4895,15.551,15.3429,15.3618,1780600.0],["2005-03-01",15.3618,15.5085,15.3004,15.3808,1789700.0],["2005-03-02",15.324,15.499,15.1821,15.3004,1205600.0],["2005-03-03",15.324,15.4895,15.2058,15.2814,1352400.0],["2005-03-04",15.3713,15.6976,15.3429,15.6031,2384800.0],["2005-03-07",15.6882,16.0524,15.6693,15.9389,3598900.0],["2005-03-08",15.972,15.972,15.7355,15.7733,1455200.0],["2005-03-09",15.7213,15.8868,15.5747,15.7591,1750800.0],["2005-03-10",15.797,16.0476,15.6456,16.0334,2160000.0],["2005-03-11",16.0807,16.5301,15.849,15.8774,1974100.0],["2005-03-14",15.8821,16.147,15.797,16.0098,2205600.0],["2005-03-15",16.1517,16.2368,15.8679,15.8679,2275700.0],["2005-03-16",15.8443,15.9909,15.6267,15.8821,2484700.0],["2005-03-17",15.9531,16.1564,15.797,16.0051,2373600.0],["2005-03-18",16.0335,16.1895,15.9862,16.1895,2961700.0],["2005-03-21",16.1895,16.4922,16.1375,16.4355,2399200.0],["2005-03-22",16.4402,16.4591,16.0429,16.1186,1740200.0],["2005-03-23",16.076,16.2226,15.6598,16.1422,2538500.0],["2005-03-24",16.1706,16.4355,16.1469,16.3645,1080200.0],["2005-03-28",16.3693,16.478,16.2321,16.2321,1106300.0],["2005-03-29",16.2797,16.3131,16.0225,16.0463,2160200.0],["2005-03-30",16.1368,16.3083,16.0796,16.3083,1779700.0],["2005-03-31",16.2273,16.5561,16.194,16.5418,1919400.0],["2005-04-01",16.6752,16.8419,16.5322,16.699,1759300.0],["2005-04-04",16.7705,16.9944,16.7562,16.9753,2303900.0],["2005-04-05",16.9753,17.1897,16.8896,17.1421,2472300.0],["2005-04-06",17.2421,17.2517,17.0611,17.0706,1187500.0],["2005-04-07",17.104,17.1993,17.0182,17.1326,848100.0],["2005-04-08",17.1897,17.1992,16.9849,16.9849,987400.0],["2005-04-11",16.9753,17.2802,16.9706,17.204,1423800.0],["2005-04-12",17.1516,17.3469,17.0182,17.2755,1848400.0],["2005-04-13",17.2898,17.3231,17.104,17.1754,1014000.0],["2005-04-14",17.1516,17.2135,16.9896,17.0039,1141900.0],["2005-04-15",17.0801,17.1087,16.8181,16.8419,1995000.0],["2005-04-18",16.7609,16.9229,16.5513,16.7371,2003400.0],["2005-04-19",16.7514,17.0754,16.7514,17.0277,821000.0],["2005-04-20",17.0325,17.1516,16.8943,16.8991,1519000.0],["2005-04-21",17.0087,17.1183,16.7848,17.0706,974400.0],["2005-04-22",17.0706,17.3374,17.0516,17.2135,1074100.0],["2005-04-25",17.3327,17.5375,17.1183,17.2517,1695700.0],["2005-04-26",17.2517,17.3088,17.0611,17.0611,1031800.0],["2005-04-27",16.9896,17.2374,16.9182,17.1897,967600.0],["2005-04-28",17.1754,17.2278,16.9182,17.0897,1240700.0],["2005-04-29",17.0944,17.3136,17.0277,17.2945,1087300.0],["2005-05-02",17.3517,17.5995,17.2945,17.4708,1396300.0],["2005-05-03",17.5566,17.6138,17.1897,17.2326,1853100.0],["2005-05-04",17.2326,17.609,17.1564,17.4613,1949500.0],["2005-05-05",17.3374,17.5185,17.2517,17.3136,1533900.0],["2005-05-06",17.3374,17.4279,17.1564,17.3851,1406700.0],["2005-05-09",17.6995,18.0854,17.5137,18.0092,2321100.0],["2005-05-10",18.0711,18.0711,17.6566,17.7614,1807000.0],["2005-05-11",17.7472,17.9901,17.69,17.9044,1407400.0],["2005-05-12",17.9044,18.2712,17.4994,17.5566,1635500.0],["2005-05-13",17.5947,17.628,16.7514,17.1659,2289300.0],["2005-05-16",17.104,17.3136,16.961,17.2802,2460600.0],["2005-05-17",17.2945,17.6328,17.2326,17.5995,1565500.0],["2005-05-18",17.7472,17.79,17.5566,17.6042,1424000.0],["2005-05-19",17.709,17.771,17.5613,17.7567,1000600.0],["2005-05-20",17.8186,17.8186,17.6519,17.7472,679600.0],["2005-05-23",17.79,17.871,17.6995,17.8424,1107400.0],["2005-05-24",17.8948,17.9615,17.7186,17.9139,1114100.0],["2005-05-25",17.9139,17.9377,17.7281,17.7948,1041500.0],["2005-05-26",17.7948,17.8805,17.7043,17.7996,824700.0],["2005-05-27",17.7662,17.852,17.6995,17.79,1815000.0],["2005-05-31",17.7519,17.8758,17.5089,17.5089,2209700.0],["2005-06-01",17.5566,17.9568,17.4375,17.6995,1970300.0],["2005-06-02",17.771,17.852,17.5804,17.6042,1303000.0],["2005-06-03",17.6709,17.8853,17.628,17.8853,1046800.0],["2005-06-06",17.8281,18.0044,17.8186,17.9615,1138100.0],["2005-06-07",18.0473,18.2712,17.8329,17.8806,1186800.0],["2005-06-08",17.9568,18.1188,17.9139,18.0902,1155400.0],["2005-06-09",18.0902,18.0902,17.8901,17.9615,805900.0],["2005-06-10",18.0092,18.1426,17.9044,18.0521,1088200.0],["2005-06-13",17.9949,18.1759,17.9187,18.1235,1183300.0],["2005-06-14",18.1474,18.2855,18.1235,18.2569,896300.0],["2005-06-15",18.3379,18.3379,18.033,18.1998,1023700.0],["2005-06-16",18.2426,18.3093,18.0759,18.2093,1134100.0],["2005-06-17",18.2951,18.3332,18.1378,18.3236,1656200.0],["2005-06-20",18.2188,18.3427,18.1426,18.2522,1076200.0],["2005-06-21",18.2951,18.5047,18.276,18.4427,974200.0],["2005-06-22",18.5809,18.7715,18.4618,18.6571,1484300.0],["2005-06-23",18.7191,19.1669,18.7048,19.043,2427200.0],["2005-06-24",18.9668,19.2574,18.8763,19.0002,1548000.0],["2005-06-27",18.9525,19.1765,18.9525,19.0573,837800.0],["2005-06-28",19.1676,19.4073,19.1053,19.3402,1518000.0],["2005-06-29",19.3642,19.6374,19.2443,19.4744,1336400.0],["2005-06-30",19.5512,19.5895,19.3786,19.4409,1979800.0],["2005-07-01",19.5608,19.6375,19.4984,19.5895,1038900.0],["2005-07-05",19.5847,19.7285,19.4457,19.4505,1797300.0],["2005-07-06",19.5224,19.6183,19.321,19.3306,1236200.0],["2005-07-07",19.1868,19.345,18.5779,19.2779,1162100.0],["2005-07-08",19.3498,19.5272,19.1149,19.4313,833000.0],["2005-07-11",19.3498,19.5512,19.321,19.4649,1510600.0],["2005-07-12",19.5847,19.834,19.5703,19.7429,1492100.0],["2005-07-13",19.7142,19.8053,19.5895,19.5943,1371700.0],["2005-07-14",19.5943,19.7381,19.2395,19.3306,1196200.0],["2005-07-15",19.2875,19.3882,19.1532,19.2731,1519400.0],["2005-07-18",19.2587,19.3162,19.1388,19.2251,1226400.0],["2005-07-19",19.2299,19.2731,18.9998,19.0573,1375800.0],["2005-07-20",19.1149,19.3738,19.0094,19.345,2053200.0],["2005-07-21",19.345,19.3738,18.8895,18.9615,1614800.0],["2005-07-22",19.0334,19.1436,18.8943,19.0861,1394600.0],["2005-07-25",19.0861,19.4121,19.0861,19.2587,1553800.0],["2005-07-26",19.2971,19.369,19.1436,19.1436,863800.0],["2005-07-27",19.2251,19.4936,19.2012,19.4936,1501300.0],["2005-07-28",19.5943,19.6566,19.4745,19.5751,1054700.0],["2005-07-29",19.5512,19.6518,19.4984,19.5991,720100.0],["2005-08-01",19.5128,19.5943,19.2587,19.2875,1093100.0],["2005-08-02",19.3498,19.7429,19.3498,19.6758,1358300.0],["2005-08-03",19.6758,20.1121,19.647,19.7765,1335300.0],["2005-08-04",19.8101,19.834,19.5799,19.7286,1075600.0],["2005-08-05",19.6374,19.6374,19.3929,19.5368,1193700.0],["2005-08-08",19.4409,19.7765,19.1868,19.2587,1746400.0],["2005-08-09",19.321,19.7813,19.1053,19.1772,2640400.0],["2005-08-10",19.393,19.9059,19.206,19.7286,2803800.0],["2005-08-11",19.7813,20.0977,19.6566,19.9011,2044300.0],["2005-08-12",19.9107,20.0018,19.695,19.8388,895600.0],["2005-08-15",19.7669,19.8916,19.6662,19.8244,1055900.0],["2005-08-16",19.8484,19.8868,19.5416,19.5464,922200.0],["2005-08-17",19.5272,19.6422,19.3018,19.6374,856100.0],["2005-08-18",19.6518,19.882,19.4792,19.8005,1910500.0],["2005-08-19",20.021,20.1457,19.9203,20.1217,1488700.0],["2005-08-22",20.2511,20.323,20.0306,20.1121,1686700.0],["2005-08-23",20.1504,20.323,20.0258,20.1169,1143900.0],["2005-08-24",20.2272,20.697,20.2272,20.4573,1830800.0],["2005-08-25",20.5676,20.884,20.5388,20.8792,1575800.0],["2005-08-26",20.9607,21.0374,20.558,20.8312,1698100.0],["2005-08-29",20.7353,21.162,20.5915,21.1093,1535000.0],["2005-08-30",21.1908,21.4545,20.999,21.1668,2399700.0],["2005-08-31",21.2388,21.6367,21.0278,21.5887,2319100.0],["2005-09-01",21.6175,21.8141,21.3107,21.7422,1685000.0],["2005-09-02",21.5743,21.9195,20.9799,21.6654,942300.0],["2005-09-06",21.8476,22.3223,21.7901,21.9723,1637700.0],["2005-09-07",21.9819,22.212,21.8668,22.2072,1258600.0],["2005-09-08",22.3654,22.5859,22.1017,22.1449,2034200.0],["2005-09-09",22.1065,22.7586,22.1017,22.6051,2178800.0],["2005-09-12",22.5524,22.6435,22.2935,22.3846,1339500.0],["2005-09-13",22.1497,22.3798,22.1257,22.2024,1729800.0],["2005-09-14",22.2695,22.3606,22.1017,22.1976,1327000.0],["2005-09-15",22.2791,22.3462,22.1449,22.2935,1841700.0],["2005-09-16",22.3462,22.4757,21.9579,22.4134,1867700.0],["2005-09-19",22.4613,22.4853,22.212,22.3894,920200.0],["2005-09-20",22.351,22.5284,22.1593,22.188,955700.0],["2005-09-21",22.1401,22.351,21.5791,21.91,2183300.0],["2005-09-22",21.91,21.91,21.5024,21.5935,1832100.0],["2005-09-23",21.6463,21.9675,21.5744,21.7469,1535500.0],["2005-09-26",21.886,22.0442,21.8141,21.9483,769800.0],["2005-09-27",22.0058,22.049,21.7613,21.9483,1103300.0],["2005-09-28",22.2761,22.5461,22.2472,22.4641,2770100.0],["2005-09-29",22.4738,22.9655,22.4255,22.898,2523900.0],["2005-09-30",22.8883,22.9365,22.6425,22.7919,1934600.0],["2005-10-03",22.7967,23.6355,22.7967,23.5825,2302500.0],["2005-10-04",23.5825,23.6982,22.7196,22.8016,2186300.0],["2005-10-05",22.6762,22.7534,21.9435,21.958,1899000.0],["2005-10-06",22.0254,22.0351,21.1095,21.4711,2888400.0],["2005-10-07",21.4807,22.0495,21.3747,22.0158,1536400.0],["2005-10-10",21.9339,21.9339,21.2879,21.3554,1442300.0],["2005-10-11",21.5482,21.7941,21.4614,21.6446,1822900.0],["2005-10-12",21.6591,22.0254,21.2011,21.2108,1768500.0],["2005-10-13",21.1384,21.2831,20.5262,20.7528,2254600.0],["2005-10-14",20.8878,21.0372,20.6275,20.9697,1516000.0],["2005-10-17",21.0227,21.418,20.8974,21.3264,1014100.0],["2005-10-18",21.3265,21.4566,20.6853,20.7721,1175700.0],["2005-10-19",20.8781,20.9408,20.29,20.8396,1834800.0],["2005-10-20",20.7769,20.8251,19.5284,19.7308,2422100.0],["2005-10-21",19.8272,20.0056,19.5476,19.8321,1909900.0],["2005-10-24",19.9092,20.3141,19.7742,20.29,1710400.0],["2005-10-25",20.2418,20.6949,20.1984,20.6949,2210700.0],["2005-10-26",20.531,20.7046,20.2563,20.3864,2144500.0],["2005-10-27",20.4394,20.4925,19.9044,19.9092,862200.0],["2005-10-28",20.0056,20.7769,19.9911,20.7721,1421500.0],["2005-10-31",20.8396,21.2059,20.8251,21.0951,1565400.0],["2005-11-01",21.2108,21.2156,20.7817,20.9263,1703800.0],["2005-11-02",20.7721,21.0179,20.6082,20.8733,1376100.0],["2005-11-03",20.9745,21.0179,20.7046,20.7769,1818300.0],["2005-11-04",21.2831,21.5723,20.6708,20.7673,2261100.0],["2005-11-07",20.9938,21.0613,20.4636,20.7335,1875800.0],["2005-11-08",20.695,20.9794,20.5648,20.7094,1778700.0],["2005-11-09",20.7576,21.042,20.7046,20.8781,1911200.0],["2005-11-10",20.9215,20.989,20.3238,20.5455,1775900.0],["2005-11-11",20.4443,20.4587,19.9236,20.1984,1509200.0],["2005-11-14",20.1984,20.4346,20.0442,20.3913,1788700.0],["2005-11-15",20.3141,20.8203,20.2707,20.6853,1663700.0],["2005-11-16",20.6467,20.8347,20.5166,20.7287,1310800.0],["2005-11-17",20.8444,21.1433,20.7528,21.1143,1198900.0],["2005-11-18",21.365,21.3698,20.8347,21.1481,1548400.0],["2005-11-21",21.177,21.3361,21.1336,21.3023,906600.0],["2005-11-22",21.2686,21.4373,21.1626,21.4277,1130000.0],["2005-11-23",21.5578,21.8615,21.4421,21.6976,1035200.0],["2005-11-25",21.7892,21.9724,21.6157,21.6687,355000.0],["2005-11-28",21.5627,22.0592,21.4662,21.6976,1804300.0],["2005-11-29",21.7748,22.0592,21.7699,21.8085,1123600.0],["2005-11-30",21.8471,21.9772,21.7025,21.7507,1310100.0],["2005-12-01",21.8471,22.1026,21.8278,22.0737,1165900.0],["2005-12-02",21.9965,22.0688,21.8037,21.9965,704700.0],["2005-12-05",22.0736,22.1508,21.741,22.1026,1091800.0],["2005-12-06",22.1749,22.2183,21.9194,22.011,1057100.0],["2005-12-07",21.9724,22.0206,21.5578,21.6205,1018900.0],["2005-12-08",21.5771,22.0881,21.5771,21.8856,1263400.0],["2005-12-09",21.9338,22.3243,21.8856,22.2954,1182000.0],["2005-12-12",22.305,22.387,22.117,22.2231,1997700.0],["2005-12-13",22.1893,22.2858,22.0013,22.2183,1166900.0],["2005-12-14",22.3147,22.6425,22.3147,22.5123,885900.0],["2005-12-15",22.5316,22.6569,22.4497,22.5798,1065100.0],["2005-12-16",22.6039,22.8016,22.6039,22.6955,1106100.0],["2005-12-19",22.6425,22.71,22.0881,22.1267,1169100.0],["2005-12-20",21.5241,21.77,21.3506,21.6012,2459800.0],["2005-12-21",21.553,21.6735,21.1577,21.2493,1363000.0],["2005-12-22",21.1722,21.2493,20.9986,21.1336,1479000.0],["2005-12-23",21.1384,21.2349,20.8492,21.0758,955200.0],["2005-12-27",21.1915,21.3168,20.854,20.8926,1777300.0],["2005-12-28",20.7907,20.9702,20.621,20.8732,1798100.0],["2005-12-29",20.9363,21.4165,20.9217,21.3049,1439300.0],["2005-12-30",21.1206,21.2079,20.946,21.1545,1041400.0],["2006-01-03",21.1788,21.7366,20.9362,21.7172,1654000.0],["2006-01-04",21.8191,22.3139,21.4068,21.9501,2351100.0],["2006-01-05",22.1199,22.3139,21.6833,21.7463,1924000.0],["2006-01-06",21.7803,21.8725,21.5863,21.8337,1475900.0],["2006-01-09",21.7706,21.8531,21.5426,21.5766,977200.0],["2006-01-10",21.4601,22.0325,21.4019,21.9695,2156600.0],["2006-01-11",22.0374,22.2411,21.8676,21.9258,2002200.0],["2006-01-12",22.0616,22.2654,21.9549,22.1005,1629500.0],["2006-01-13",22.1732,22.2654,22.018,22.2023,971000.0],["2006-01-17",22.0859,22.5322,22.0228,22.4643,1056600.0],["2006-01-18",22.4643,22.6049,22.115,22.1878,1952600.0],["2006-01-19",22.1198,22.3866,21.9355,22.3478,1443200.0],["2006-01-20",22.3867,22.6001,22.1538,22.2896,2168600.0],["2006-01-23",22.309,22.4497,22.0568,22.1344,1125500.0],["2006-01-24",22.2072,22.4837,22.1441,22.4109,800100.0],["2006-01-25",22.4255,22.5564,21.9452,22.018,1378900.0],["2006-01-26",22.5031,22.5031,21.7803,21.9404,1173300.0],["2006-01-27",21.9307,22.1344,21.5766,21.6639,2263300.0],["2006-01-30",21.6057,21.6057,21.3728,21.4941,1763400.0],["2006-01-31",21.3098,21.3922,21.1739,21.2564,1850600.0],["2006-02-01",21.2225,21.3195,21.0284,21.2661,1670500.0],["2006-02-02",21.1982,21.2952,20.912,21.1206,1362100.0],["2006-02-03",20.9848,20.9993,20.7616,20.8732,1215900.0],["2006-02-06",20.8198,21.0042,20.7859,20.8926,1308700.0],["2006-02-07",20.8392,20.9314,20.7422,20.8586,1251800.0],["2006-02-08",20.815,20.9605,20.6695,20.9557,1770000.0],["2006-02-09",20.9605,21.2516,20.8926,21.0915,961700.0],["2006-02-10",20.7228,21.2855,20.7228,20.9654,880600.0],["2006-02-13",21.1982,21.2273,21.0139,21.14,1064700.0],["2006-02-14",20.9799,21.2467,20.912,21.1594,1114400.0],["2006-02-15",21.1303,21.4359,21.1303,21.2758,1820200.0],["2006-02-16",21.1885,21.4407,21.1739,21.4116,1460000.0],["2006-02-17",21.3728,21.6736,21.2904,21.3922,1302900.0],["2006-02-21",21.4698,21.562,21.3001,21.3437,993700.0],["2006-02-22",21.3437,21.9598,21.3243,21.9355,1635400.0],["2006-02-23",21.8482,21.9452,21.7027,21.8143,1339500.0],["2006-02-24",21.7803,21.9404,21.7463,21.8337,841900.0],["2006-02-27",21.8143,21.9986,21.5669,21.8143,1367500.0],["2006-02-28",21.7027,21.7803,21.4116,21.5183,1143600.0],["2006-03-01",21.596,21.6105,21.3631,21.4844,1205900.0],["2006-03-02",21.3437,21.5378,21.106,21.4553,1101800.0],["2006-03-03",21.3437,21.596,21.2661,21.4553,975900.0],["2006-03-06",21.4553,21.465,20.9265,21.0478,1046600.0],["2006-03-07",21.4844,21.4892,20.7859,21.0187,1461200.0],["2006-03-08",20.7859,20.9557,20.2183,20.781,2271200.0],["2006-03-09",20.8344,20.8489,20.4124,20.4269,1242400.0],["2006-03-10",20.4221,20.6986,20.3056,20.6403,1725300.0],["2006-03-13",20.6064,20.781,20.49,20.7325,1358800.0],["2006-03-14",20.6646,20.9799,20.5676,20.9314,1602000.0],["2006-03-15",20.8586,21.0915,20.7228,21.0915,1180900.0],["2006-03-16",21.1885,21.3389,21.1351,21.1497,1330200.0],["2006-03-17",21.2467,21.3195,20.8732,21.0284,1971700.0],["2006-03-20",21.0139,21.3292,20.9605,21.1109,1893900.0],["2006-03-21",21.0381,21.0478,20.7374,20.8829,2054800.0],["2006-03-22",20.8538,20.9071,20.6112,20.7519,1309400.0],["2006-03-23",20.6646,20.946,20.4997,20.8974,1570700.0],["2006-03-24",20.8683,21.0527,20.8489,20.9848,1963200.0],["2006-03-27",20.912,20.9702,20.7228,20.815,1114700.0],["2006-03-28",20.8198,20.8198,20.49,20.4948,1490600.0],["2006-03-29",20.5095,20.8317,20.4704,20.7292,1903400.0],["2006-03-30",20.6462,20.8122,20.3777,20.4216,1467900.0],["2006-03-31",20.4313,20.4362,19.948,20.1043,1535800.0],["2006-04-03",20.0066,20.3484,19.9822,20.075,1783700.0],["2006-04-04",20.0213,20.3435,19.9383,20.324,1654400.0],["2006-04-05",20.2556,20.6169,20.2556,20.4899,1636600.0],["2006-04-06",20.4167,20.4216,20.0554,20.1336,1408800.0],["2006-04-07",20.1287,20.2361,19.6453,19.6746,1402900.0],["2006-04-10",19.7674,19.9969,19.6893,19.7186,1015700.0],["2006-04-11",19.7235,19.8016,19.2304,19.3134,1586300.0],["2006-04-12",19.2645,19.3329,19.162,19.206,1077900.0],["2006-04-13",19.04,19.1376,18.9033,18.9667,1542000.0],["2006-04-17",18.9228,19.0156,18.7226,18.8154,1597500.0],["2006-04-18",18.8447,19.7039,18.8398,19.6356,3390000.0],["2006-04-19",19.6502,19.7723,19.5282,19.6551,868400.0],["2006-04-20",19.6258,20.0017,19.6258,19.8113,927200.0],["2006-04-21",19.9187,19.948,19.699,19.8406,1111700.0],["2006-04-24",19.7479,19.992,19.5379,19.9187,1346600.0],["2006-04-25",19.909,19.9187,19.4647,19.7723,1013400.0],["2006-04-26",19.7723,19.8162,19.372,19.4794,1212000.0],["2006-04-27",19.3329,19.8065,19.2987,19.7283,1474100.0],["2006-04-28",19.7088,19.7918,19.4061,19.7283,1351400.0],["2006-05-01",19.7479,19.7723,19.1278,19.2108,1955900.0],["2006-05-02",19.2987,19.372,18.9423,19.2987,3876800.0],["2006-05-03",19.2597,19.6502,19.2548,19.6161,2316000.0],["2006-05-04",19.7235,19.7576,19.3671,19.4452,1503100.0],["2006-05-05",19.5672,20.0652,19.5575,20.0603,1521100.0],["2006-05-08",19.6014,19.8162,19.4208,19.6014,2942900.0],["2006-05-09",19.4794,19.5672,19.2694,19.4208,2472200.0],["2006-05-10",19.3622,20.0164,19.3329,19.992,2188100.0],["2006-05-11",20.0164,20.0603,19.7283,20.0164,1953700.0],["2006-05-12",19.9431,20.0554,19.7332,19.7527,1537300.0],["2006-05-15",19.6746,19.865,19.5184,19.6746,1635600.0],["2006-05-16",19.7625,19.8455,19.5819,19.66,1368100.0],["2006-05-17",19.5428,19.7479,19.0839,19.1034,2595700.0],["2006-05-18",19.0937,19.3036,18.9814,19.0888,1672400.0],["2006-05-19",19.2353,19.3964,19.0204,19.1767,2296600.0],["2006-05-22",19.0888,19.5282,19.0351,19.411,2102600.0],["2006-05-23",19.4696,19.5721,18.9326,18.9374,1218800.0],["2006-05-24",18.8691,19.1083,18.6494,18.8691,1841500.0],["2006-05-25",18.9667,18.996,18.7178,18.7568,2302100.0],["2006-05-26",18.8691,18.9423,18.7226,18.8935,1553300.0],["2006-05-30",18.9179,19.0937,18.6933,18.7373,1980500.0],["2006-05-31",18.8203,19.4012,18.7373,19.1571,2223700.0],["2006-06-01",19.162,19.411,19.1132,19.3671,1204600.0],["2006-06-02",19.4256,19.8016,19.1962,19.6795,1852300.0],["2006-06-05",19.6502,19.7186,19.3573,19.411,2033300.0],["2006-06-06",19.411,19.4549,19.0546,19.2353,1649300.0],["2006-06-07",19.3085,19.4549,19.1767,19.2304,1319000.0],["2006-06-08",19.2401,19.455,19.0888,19.3475,1904900.0],["2006-06-09",19.2499,19.5135,19.1864,19.4256,1199500.0],["2006-06-12",19.4403,19.4598,18.9765,19.1083,2726200.0],["2006-06-13",19.1181,19.2792,18.6836,18.7226,2313600.0],["2006-06-14",18.7226,18.8593,18.5029,18.708,1537600.0],["2006-06-15",19.04,19.5086,19.0058,19.4549,2592000.0],["2006-06-16",19.455,19.8797,19.4257,19.8016,2567800.0],["2006-06-19",19.8211,19.8895,19.2011,19.3915,1831600.0],["2006-06-20",19.3964,19.5379,19.0986,19.1913,1914800.0],["2006-06-21",19.3085,19.4061,19.1816,19.2157,2220500.0],["2006-06-22",19.2499,19.2499,18.9619,19.1083,1362100.0],["2006-06-23",19.0986,19.3036,19.0058,19.123,1063800.0],["2006-06-26",19.1181,19.3719,19.1181,19.2645,886700.0],["2006-06-27",19.2987,19.5526,19.0693,19.2157,2257400.0],["2006-06-28",19.2354,19.4419,19.2206,19.3288,1911000.0],["2006-06-29",19.3288,19.4615,19.0732,19.1862,3230100.0],["2006-06-30",19.1764,19.2796,19.1223,19.1715,1986900.0],["2006-07-03",19.2747,19.3288,19.1322,19.1666,609300.0],["2006-07-05",18.9847,19.1322,18.8372,18.8569,1759100.0],["2006-07-06",18.852,18.9355,18.7094,18.8421,2040800.0],["2006-07-07",18.7831,19.3927,18.7831,19.373,2429200.0],["2006-07-10",19.3337,19.4615,19.2501,19.3878,2117500.0],["2006-07-11",19.3878,19.8302,19.3878,19.7909,2828000.0],["2006-07-12",19.8499,19.8499,19.2403,19.2993,1798000.0],["2006-07-13",19.2944,19.5156,19.0978,19.1518,1838100.0],["2006-07-14",19.1223,19.2845,18.9749,19.1125,1637400.0],["2006-07-17",19.1027,19.2796,19.0977,19.1567,1210700.0],["2006-07-18",19.2452,19.5205,19.1223,19.3239,2125700.0],["2006-07-19",19.4468,19.5844,19.2993,19.4517,1756000.0],["2006-07-20",19.4517,19.8843,19.3927,19.7614,1455400.0],["2006-07-21",19.9629,19.9629,19.6237,19.9187,2609800.0],["2006-07-24",19.9482,20.366,19.9187,20.3365,2778100.0],["2006-07-25",20.3709,20.4398,20.1792,20.2775,2572100.0],["2006-07-26",20.1546,20.4004,20.0858,20.3218,2533000.0],["2006-07-27",20.4447,20.6954,20.3463,20.3758,2329300.0],["2006-07-28",20.5233,20.8428,20.4053,20.4545,1823000.0],["2006-07-31",20.4299,20.4987,20.2628,20.3414,1242200.0],["2006-08-01",20.253,20.7298,20.135,20.7003,1567400.0],["2006-08-02",20.7347,20.9166,20.5971,20.9018,1883600.0],["2006-08-03",20.892,21.1034,20.5381,20.6905,1939900.0],["2006-08-04",20.8428,21.0149,20.7593,20.9362,1686900.0],["2006-08-07",20.8674,20.9805,20.4152,20.4742,1508000.0],["2006-08-08",20.1645,20.7396,20.1546,20.5332,2539700.0],["2006-08-09",20.8822,21.1034,20.8281,20.9412,2776200.0],["2006-08-10",20.8674,20.9854,20.6659,20.8773,2095400.0],["2006-08-11",20.892,20.9854,20.6806,20.7347,1238500.0],["2006-08-14",20.9018,21.0247,20.7396,20.8035,1458100.0],["2006-08-15",21.0296,21.0395,20.8183,20.9068,1151900.0],["2006-08-16",20.9067,21.0395,20.4692,20.5381,2004100.0],["2006-08-17",20.5282,20.602,20.2972,20.4103,1341400.0],["2006-08-18",20.4103,20.7691,20.4103,20.6806,893800.0],["2006-08-21",20.7101,20.9215,20.6266,20.6413,585100.0],["2006-08-22",20.6266,20.8969,20.6069,20.8527,1190500.0],["2006-08-23",20.9215,20.9657,20.5381,20.6806,1059800.0],["2006-08-24",20.8084,20.9805,20.7052,20.9805,1353100.0],["2006-08-25",20.9264,21.0837,20.8723,21.0788,1250400.0],["2006-08-28",21.0001,21.4131,21.0001,21.3442,1901600.0],["2006-08-29",21.3737,21.477,21.2066,21.2902,1568000.0],["2006-08-30",21.3738,21.4278,21.2361,21.2656,1309500.0],["2006-08-31",21.3049,21.5261,21.2164,21.4524,1201700.0],["2006-09-01",21.5212,21.5212,21.3492,21.4524,1706100.0],["2006-09-05",21.3836,21.4131,20.9068,21.0395,1583500.0],["2006-09-06",21.0001,21.0788,20.833,20.9903,1155200.0],["2006-09-07",20.9707,21.0395,20.7347,20.9117,799900.0],["2006-09-08",20.9952,20.9952,20.6954,20.7199,1431900.0],["2006-09-11",20.6167,20.8674,20.6167,20.715,2055900.0],["2006-09-12",20.6806,20.6855,20.4398,20.4594,1814200.0],["2006-09-13",20.4643,20.543,20.1792,20.5381,1874500.0],["2006-09-14",20.5086,20.6265,20.1645,20.1989,1754300.0],["2006-09-15",20.2185,20.2923,20.1104,20.1743,2496600.0],["2006-09-18",20.1546,20.3316,20.0317,20.1891,1366800.0],["2006-09-19",20.248,20.4152,20.0072,20.3611,1459200.0],["2006-09-20",20.4594,20.6216,20.3513,20.3857,2023000.0],["2006-09-21",20.3857,20.3857,20.1301,20.307,1186400.0],["2006-09-22",20.3218,20.4447,20.1596,20.253,1708500.0],["2006-09-25",20.3955,20.7593,20.3021,20.7199,2323900.0],["2006-09-26",20.7691,20.8232,20.6561,20.7937,2085200.0],["2006-09-27",20.7887,21.0608,20.7788,21.0361,839200.0],["2006-09-28",21.0757,21.1944,20.8085,21.0559,1419800.0],["2006-09-29",20.9767,21.0559,20.5958,20.6007,1639800.0],["2006-10-02",20.6651,20.9421,20.6255,20.8036,1748100.0],["2006-10-03",20.8778,21.0707,20.6304,21.0015,2200500.0],["2006-10-04",21.0509,21.2488,20.9421,21.1994,1801600.0],["2006-10-05",21.1845,21.2637,20.9619,21.0757,1833900.0],["2006-10-06",21.0262,21.0707,20.7689,20.8481,1556200.0],["2006-10-09",20.8926,20.9767,20.7195,20.8382,669200.0],["2006-10-10",20.8679,20.8827,20.7442,20.8481,2057800.0],["2006-10-11",20.8036,20.9372,20.6502,20.7591,2200600.0],["2006-10-12",20.8679,21.0806,20.7492,21.051,1950000.0],["2006-10-13",21.0114,21.0411,20.7788,20.8877,1434200.0],["2006-10-16",20.8333,20.9767,20.7788,20.8926,1388900.0],["2006-10-17",20.8926,21.2587,20.8926,21.1697,1465000.0],["2006-10-18",21.2489,21.2983,21.1153,21.2587,1733700.0],["2006-10-19",21.2241,21.4467,21.1004,21.4418,974700.0],["2006-10-20",21.516,21.7436,21.4022,21.7188,1827200.0],["2006-10-23",21.6694,21.8623,21.5704,21.8574,2025500.0],["2006-10-24",21.8821,21.9464,21.6199,21.7831,1313700.0],["2006-10-25",21.8673,22.2334,21.7584,22.0849,1279900.0],["2006-10-26",22.174,22.174,21.8722,22.0256,1302700.0],["2006-10-27",22.0849,22.0998,21.7683,21.8277,808500.0],["2006-10-30",21.9613,22.0305,21.8376,21.9167,696700.0],["2006-10-31",22.0157,22.0454,21.8574,21.986,1236100.0],["2006-11-01",22.1146,22.2828,22.0305,22.2284,1801500.0],["2006-11-02",22.1938,22.3867,21.9712,22.2334,1766900.0],["2006-11-03",22.1888,22.268,21.7436,21.9266,1966800.0],["2006-11-06",22.0008,22.268,21.9118,22.0849,1621300.0],["2006-11-07",22.0355,22.2878,22.0256,22.2581,1610300.0],["2006-11-08",22.169,22.5945,22.169,22.4362,2237900.0],["2006-11-09",22.5104,22.6094,22.2136,22.2828,1499200.0],["2006-11-10",22.3175,22.5352,22.3175,22.4313,1059000.0],["2006-11-13",22.3472,22.5253,22.3373,22.4807,815600.0],["2006-11-14",22.5104,22.5451,22.2136,22.3768,1279900.0],["2006-11-15",22.7528,22.7578,22.6044,22.6885,2363800.0],["2006-11-16",22.7528,23.1288,22.6935,23.0101,2602800.0],["2006-11-17",23.0348,23.1338,22.8221,23.1041,2182000.0],["2006-11-20",23.1783,23.1882,22.8419,22.921,1391100.0],["2006-11-21",22.9755,22.9804,22.6786,22.8221,1380200.0],["2006-11-22",22.8221,22.9359,22.6588,22.7825,1114100.0],["2006-11-24",22.7479,22.7974,22.6786,22.7825,360900.0],["2006-11-27",22.6737,22.738,22.3422,22.362,1491800.0],["2006-11-28",22.3571,22.5747,22.3026,22.3521,1391400.0],["2006-11-29",22.4115,22.7578,22.3917,22.6292,1710900.0],["2006-11-30",22.6984,22.8765,22.5945,22.7479,1516000.0],["2006-12-01",22.8567,22.9606,22.7083,22.8567,1120300.0],["2006-12-04",22.9705,23.0992,22.926,23.0942,945500.0],["2006-12-05",23.0596,23.2278,23.0299,23.1585,1352300.0],["2006-12-06",23.203,23.3267,23.1437,23.1783,1470800.0],["2006-12-07",23.2525,23.3069,23.0052,23.0992,1170700.0],["2006-12-08",23.1239,23.1882,22.9557,23.1882,1047200.0],["2006-12-11",23.1585,23.2674,23.1387,23.2278,964600.0],["2006-12-12",23.1783,23.1882,22.5203,22.8963,3175600.0],["2006-12-13",22.9557,23.0447,22.8419,22.8864,1581400.0],["2006-12-14",22.545,22.644,22.3274,22.3867,2901900.0],["2006-12-15",22.3571,22.4956,22.2136,22.2532,2054100.0],["2006-12-18",22.2631,22.4065,22.1592,22.3125,1410700.0],["2006-12-19",22.3175,22.7232,22.2136,22.6242,1417800.0],["2006-12-20",22.6588,22.7578,22.5747,22.6588,903200.0],["2006-12-21",22.6588,22.7776,22.55,22.6935,926000.0],["2006-12-22",22.6539,22.7232,22.5154,22.5302,584800.0],["2006-12-26",22.5302,22.832,22.5104,22.8073,604100.0],["2006-12-27",22.9317,22.9666,22.7176,22.8073,1054300.0],["2006-12-28",22.7425,22.9168,22.7177,22.8322,628700.0],["2006-12-29",22.7326,22.8521,22.5633,22.643,702100.0],["2007-01-03",22.9865,23.0412,22.4886,22.633,2796100.0],["2007-01-04",22.5334,22.5733,22.3592,22.3642,3051300.0],["2007-01-05",22.3791,22.394,21.7817,21.8962,2316300.0],["2007-01-08",21.9011,22.0306,21.6622,21.7767,1907700.0],["2007-01-09",21.8314,21.8713,21.6422,21.7368,1517200.0],["2007-01-10",21.697,21.8165,21.6273,21.697,1439500.0],["2007-01-11",21.7568,21.8364,21.3784,21.458,5213500.0],["2007-01-12",21.5028,21.6273,21.2937,21.3834,3172700.0],["2007-01-16",21.4083,21.5825,21.3137,21.3784,1886800.0],["2007-01-17",21.3983,21.468,21.2888,21.3834,1838700.0],["2007-01-18",21.3834,21.5626,21.3186,21.5427,3260000.0],["2007-01-19",21.5775,21.702,21.458,21.6821,1627300.0],["2007-01-22",21.6373,21.7966,21.5477,21.7418,1616500.0],["2007-01-23",21.6871,22.1252,21.6871,21.9908,2593100.0],["2007-01-24",21.8663,22.0107,21.5377,22.0057,2281100.0],["2007-01-25",22.0953,22.2994,22.0107,22.0605,2431000.0],["2007-01-26",22.0206,22.2098,21.8265,22.1849,2221500.0],["2007-01-29",22.2596,22.3343,22.1451,22.2347,2150900.0],["2007-01-30",22.2148,22.633,22.2148,22.5683,2429700.0],["2007-01-31",22.5683,22.633,22.3443,22.394,1770600.0],["2007-02-01",22.404,22.6231,22.404,22.5683,1407200.0],["2007-02-02",22.5683,22.6878,22.5384,22.6181,1172500.0],["2007-02-05",22.5932,22.877,22.4886,22.7973,1320600.0],["2007-02-06",22.8819,23.0412,22.8023,22.9417,1382100.0],["2007-02-07",23.1259,23.1508,22.8172,22.8919,1078900.0],["2007-02-08",22.8371,23.1358,22.4438,22.8819,1235100.0],["2007-02-09",22.9417,23.2404,22.8073,22.9815,1611000.0],["2007-02-12",23.0811,23.1757,22.9566,23.0064,988800.0],["2007-02-13",23.0064,23.1109,22.8272,23.0811,1510000.0],["2007-02-14",23.0811,23.3549,23.0811,23.2753,1501200.0],["2007-02-15",23.2354,23.3201,22.9964,23.1259,1160000.0],["2007-02-16",23.0363,23.2056,23.0363,23.1408,1012900.0],["2007-02-20",23.1408,23.2852,23.0662,23.2504,942100.0],["2007-02-21",23.1259,23.2504,22.9467,23.0164,1576600.0],["2007-02-22",23.0861,23.1359,22.8869,22.9765,1236800.0],["2007-02-23",22.9965,23.4495,22.867,23.3848,2081200.0],["2007-02-26",23.8976,25.3912,23.6686,23.9275,5453400.0],["2007-02-27",23.6935,23.9872,22.9964,23.3151,2775300.0],["2007-02-28",23.6487,24.037,23.1209,23.3997,3156000.0],["2007-03-01",23.0014,23.9474,23.0014,23.6885,2543700.0],["2007-03-02",23.6785,23.9424,23.34,23.5541,2612500.0],["2007-03-05",23.5093,23.8727,23.3898,23.6038,2930000.0],["2007-03-06",23.7632,24.2312,23.6984,24.0818,3122700.0],["2007-03-07",24.0469,24.1913,23.8876,24.0718,2274700.0],["2007-03-08",24.1465,24.3556,24.0918,24.2063,2141600.0],["2007-03-09",24.3258,24.4353,24.1764,24.3656,1644300.0],["2007-03-12",24.0071,24.4751,24.0071,24.4004,1928200.0],["2007-03-13",24.3506,24.3905,23.7532,23.7582,2540600.0],["2007-03-14",23.8727,24.1366,23.6735,24.0768,2524400.0],["2007-03-15",24.0967,24.3257,23.9275,24.2809,1990400.0],["2007-03-16",24.2909,24.3955,24.0818,24.0868,2045800.0],["2007-03-19",24.271,24.4154,24.1515,24.3805,1627300.0],["2007-03-20",24.3556,24.7539,24.2013,24.7091,1734400.0],["2007-03-21",24.6494,25.0775,24.495,24.8933,4334500.0],["2007-03-22",25.1671,25.1671,24.7191,25.0377,2799300.0],["2007-03-23",24.9481,25.0825,24.8186,25.0128,2794400.0],["2007-03-26",25.0377,25.3065,24.7987,25.2817,2504800.0],["2007-03-27",25.1422,25.192,24.7639,24.9531,2917000.0],["2007-03-28",24.908,25.0783,24.7127,24.7778,1679700.0],["2007-03-29",24.923,24.923,24.6226,24.7978,2099400.0],["2007-03-30",24.8028,24.903,24.3722,24.6025,2558000.0],["2007-04-02",24.6877,25.539,24.6025,25.5039,3635900.0],["2007-04-03",25.5289,25.6041,25.3637,25.4989,2401300.0],["2007-04-04",25.549,25.6942,25.4889,25.594,1690700.0],["2007-04-05",25.6391,25.6491,25.4638,25.604,1596100.0],["2007-04-09",25.564,26.0247,25.564,25.8494,1815000.0],["2007-04-10",25.8895,25.9947,25.6942,25.8294,1570600.0],["2007-04-11",25.7743,25.9596,25.6541,25.7543,2115000.0],["2007-04-12",25.6641,25.8394,25.4939,25.6842,1421500.0],["2007-04-13",25.6341,25.6692,25.4138,25.554,1181500.0],["2007-04-16",25.7443,26.0047,25.589,26.0047,1498500.0],["2007-04-17",26.0397,26.1349,25.8244,25.9145,1371000.0],["2007-04-18",25.8444,26.0647,25.8044,25.9946,1060300.0],["2007-04-19",25.9546,25.9646,25.7793,25.8344,1055200.0],["2007-04-20",26.0397,26.2851,25.8595,26.1148,1702000.0],["2007-04-23",26.1198,26.5255,26.0998,26.4103,1030500.0],["2007-04-24",26.3602,26.4754,26.22,26.4003,1341900.0],["2007-04-25",26.5355,27.1114,26.4654,27.0563,2079700.0],["2007-04-26",26.9511,27.1765,26.8209,26.8259,1878200.0],["2007-04-27",26.7408,26.7608,26.4253,26.4604,1305600.0],["2007-04-30",26.4604,26.5906,26.21,26.215,1458500.0],["2007-05-01",26.3402,26.8059,26.21,26.7558,1199800.0],["2007-05-02",26.7608,27.0112,26.7408,26.9161,815900.0],["2007-05-03",27.0362,27.0913,26.8209,26.9561,815600.0],["2007-05-04",27.0663,27.0913,26.846,27.0112,1071200.0],["2007-05-07",27.0913,27.2916,27.0262,27.2165,754900.0],["2007-05-08",27.2415,27.552,27.0262,27.552,1628300.0],["2007-05-09",28.0428,28.4684,27.6171,28.0979,3093500.0],["2007-05-10",28.0578,28.2431,27.7473,27.7924,1693200.0],["2007-05-11",27.9176,28.4083,27.8425,28.3933,2219400.0],["2007-05-14",28.3232,29.0744,28.3132,28.854,3192200.0],["2007-05-15",28.854,29.3347,28.824,28.9742,2508600.0],["2007-05-16",29.0443,29.3998,28.9742,29.3648,1595700.0],["2007-05-17",29.2546,29.475,28.9692,29.2496,1812800.0],["2007-05-18",29.2897,29.51,29.1895,29.475,1763800.0],["2007-05-21",29.2947,29.7804,29.1945,29.7554,2355900.0],["2007-05-22",29.6352,30.166,29.6202,29.9256,2564000.0],["2007-05-23",30.0859,30.176,29.3247,29.5801,2657400.0],["2007-05-24",29.6252,29.7854,28.6387,28.6737,2853800.0],["2007-05-25",28.6737,28.839,28.1179,28.4233,2735500.0],["2007-05-29",28.5435,29.1244,28.5285,28.7839,1800300.0],["2007-05-30",28.7438,29.1645,28.5435,29.1094,1567600.0],["2007-05-31",29.2847,29.3147,29.0593,29.1795,1943200.0],["2007-06-01",29.0994,29.2947,28.879,29.1645,1724700.0],["2007-06-04",28.9442,29.4199,28.7689,29.3297,1792400.0],["2007-06-05",29.2446,29.3297,28.6387,28.8039,1846400.0],["2007-06-06",28.7839,28.7889,28.2882,28.4734,2361400.0],["2007-06-07",28.5736,28.5736,26.9661,27.1664,4186600.0],["2007-06-08",27.1815,27.4869,26.861,27.4218,2782900.0],["2007-06-11",27.3367,27.6822,27.3217,27.4168,2678100.0],["2007-06-12",27.2716,27.4168,27.0563,27.0963,2646400.0],["2007-06-13",27.3167,27.507,27.1715,27.4519,2564200.0],["2007-06-14",27.4268,27.8375,27.0763,27.4919,2166300.0],["2007-06-15",27.8274,28.3432,27.7674,28.1579,2828300.0],["2007-06-18",28.3182,28.3182,27.7824,27.9026,1477300.0],["2007-06-19",27.9076,27.9977,27.6722,27.8325,2097300.0],["2007-06-20",27.9426,28.0528,27.1414,27.1464,1518300.0],["2007-06-21",27.1965,27.5821,27.0162,27.3968,1664700.0],["2007-06-22",27.2916,27.3718,26.7959,26.851,2143800.0],["2007-06-25",26.851,27.2115,26.8159,26.9561,1801300.0],["2007-06-26",27.4969,27.9076,27.3617,27.3918,3479300.0],["2007-06-27",27.2357,28.0362,27.2156,28.0211,1969400.0],["2007-06-28",28.0463,28.3231,27.9405,28.1067,2245100.0],["2007-06-29",28.1973,28.5446,27.9305,28.2527,1967500.0],["2007-07-02",28.3785,28.892,28.3785,28.892,1205500.0],["2007-07-03",28.9172,29.0733,28.4087,28.7309,842200.0],["2007-07-05",28.6353,28.9323,28.0966,28.4792,1401500.0],["2007-07-06",28.4742,28.4993,27.9053,28.444,1396900.0],["2007-07-09",28.5547,28.6504,28.1369,28.2627,2095500.0],["2007-07-10",28.006,28.3936,27.8801,28.016,2206700.0],["2007-07-11",27.9355,28.1671,27.86,28.1268,1373500.0],["2007-07-12",28.1922,28.6504,28.1268,28.6504,1681500.0],["2007-07-13",28.7561,29.6119,28.6403,29.3048,2253600.0],["2007-07-16",29.1991,29.476,28.9776,29.0078,1610100.0],["2007-07-17",29.1689,29.5314,28.9222,28.9323,1606900.0],["2007-07-18",28.9172,29.3552,28.8668,29.2646,1743300.0],["2007-07-19",29.6925,29.8838,29.1538,29.7831,1879500.0],["2007-07-20",29.8032,29.8435,29.0682,29.1337,1765000.0],["2007-07-23",29.4408,29.9895,29.3401,29.8284,1740200.0],["2007-07-24",29.7881,29.8536,28.2677,28.3433,2229700.0],["2007-07-25",28.6353,28.8819,28.0664,28.4993,2554400.0],["2007-07-26",28.0664,28.2678,27.0444,27.3465,3956200.0],["2007-07-27",27.276,27.4673,26.5158,26.5309,3318900.0],["2007-07-30",26.5309,26.692,26.0728,26.5309,3589400.0],["2007-07-31",26.9639,27.3465,26.6266,26.6266,3566600.0],["2007-08-01",26.6266,27.7945,26.4353,27.6636,2971300.0],["2007-08-02",27.7442,28.2627,27.6385,28.1218,2659600.0],["2007-08-03",27.6838,28.5497,26.9034,26.9085,3770200.0],["2007-08-06",27.1199,28.2577,26.697,28.2375,2453800.0],["2007-08-07",27.9153,28.6101,27.719,28.3433,3468400.0],["2007-08-08",28.3835,28.7863,27.9254,28.3433,3885300.0],["2007-08-09",28.0916,28.6856,26.3195,26.5611,3342600.0],["2007-08-10",26.6316,27.3566,25.7657,26.7524,3357600.0],["2007-08-13",27.0041,28.2577,26.9337,27.6284,2584400.0],["2007-08-14",27.6888,27.7895,26.5712,26.6366,2364400.0],["2007-08-15",26.7071,27.4069,26.4151,26.541,2733300.0],["2007-08-16",26.4051,26.546,25.4938,26.2742,4363700.0],["2007-08-17",26.2792,27.2458,26.2792,26.8481,3372100.0],["2007-08-20",26.8481,26.8934,26.1835,26.6719,2083600.0],["2007-08-21",26.4504,27.1904,26.3497,26.984,1428900.0],["2007-08-22",27.1854,27.4723,26.9035,27.3717,1595900.0],["2007-08-23",27.4572,27.6284,27.1401,27.3666,1170300.0],["2007-08-24",27.3213,27.5932,27.0948,27.5881,930000.0],["2007-08-27",27.4673,27.4723,26.4906,26.4906,1898900.0],["2007-08-28",26.4353,26.7172,26.1936,26.2389,1779600.0],["2007-08-29",26.2591,27.1904,26.2591,27.1753,1356500.0],["2007-08-30",26.8531,27.1854,26.4453,26.541,1601500.0],["2007-08-31",26.7977,26.9337,26.3245,26.5359,2570500.0],["2007-09-04",26.6517,27.6083,26.536,27.5026,1936600.0],["2007-09-05",27.1703,27.3112,26.697,26.8632,1582300.0],["2007-09-06",26.984,27.3263,26.7373,27.2508,932800.0],["2007-09-07",26.8179,27.0897,26.4806,26.6366,1341600.0],["2007-09-10",26.8632,26.9588,26.3547,26.7877,1295100.0],["2007-09-11",26.9488,27.3817,26.6215,27.2659,1817300.0],["2007-09-12",27.1451,27.5529,26.9286,27.271,1272000.0],["2007-09-13",27.3565,27.7391,27.3515,27.6083,1287500.0],["2007-09-14",27.5126,28.0865,27.4572,27.8549,1777600.0],["2007-09-17",27.8046,27.9959,27.5529,27.7442,1031400.0],["2007-09-18",27.9154,28.6051,27.8147,28.444,1567100.0],["2007-09-19",28.4439,29.2092,28.4439,29.1135,1904900.0],["2007-09-20",29.038,29.1286,28.5396,28.5698,1322500.0],["2007-09-21",28.9373,29.1991,28.5698,28.8165,1647000.0],["2007-09-24",28.8165,29.1286,28.6856,28.8769,976400.0],["2007-09-25",28.8568,29.1991,28.3181,28.6906,1192100.0],["2007-09-26",29.0297,29.0954,28.8576,28.9993,1616200.0],["2007-09-27",28.9993,29.0752,28.5743,28.6755,1185000.0],["2007-09-28",28.7665,28.7817,28.0075,28.0581,2447400.0],["2007-10-01",28.2808,28.5591,27.962,28.4832,1803400.0],["2007-10-02",28.5641,28.7109,28.2555,28.3719,1178200.0],["2007-10-03",28.3111,28.4326,28.2099,28.2808,1190500.0],["2007-10-04",28.4528,28.7868,28.3162,28.6147,976500.0],["2007-10-05",28.6603,28.888,28.5135,28.6552,1330600.0],["2007-10-08",28.6198,28.7716,28.3415,28.3617,944500.0],["2007-10-09",28.5135,29.055,28.4427,28.9487,1459600.0],["2007-10-10",28.8424,28.9234,28.4882,28.721,1315900.0],["2007-10-11",28.9133,29.2422,28.6603,28.8171,1090000.0],["2007-10-12",28.893,29.1663,28.4933,28.5996,1283700.0],["2007-10-15",28.6502,28.7413,28.0126,28.2454,1077500.0],["2007-10-16",28.0834,28.382,28.0834,28.2808,1184700.0],["2007-10-17",28.4579,28.8121,28.2352,28.4629,2226100.0],["2007-10-18",28.4123,28.5186,28.2099,28.3111,1151000.0],["2007-10-19",28.0328,28.2099,27.3649,27.4054,2918600.0],["2007-10-22",27.2232,27.876,27.1119,27.8507,1238300.0],["2007-10-23",27.9873,28.2555,27.5622,27.8102,959000.0],["2007-10-24",27.6533,27.9721,27.289,27.5875,2444400.0],["2007-10-25",27.6887,28.0025,27.6027,27.9114,1539700.0],["2007-10-26",27.9316,28.6653,27.795,28.6603,1178400.0],["2007-10-29",28.7008,28.9436,28.5793,28.6451,1360500.0],["2007-10-30",28.635,29.2169,28.5287,28.9943,1027500.0],["2007-10-31",29.0499,29.5053,28.9032,29.4243,2083800.0],["2007-11-01",29.2726,29.3738,28.4781,28.554,2104800.0],["2007-11-02",28.7159,29.2068,28.6805,29.055,1746800.0],["2007-11-05",29.4395,29.6268,28.8576,29.3738,1506300.0],["2007-11-06",29.6015,29.6015,29.0398,29.3889,1648800.0],["2007-11-07",28.8374,29.2371,28.5388,28.5793,1645000.0],["2007-11-08",28.6046,29.4041,28.6046,29.2371,2076300.0],["2007-11-09",28.4882,28.9942,28.3567,28.6653,2225800.0],["2007-11-12",28.4579,28.893,28.1138,28.2099,1975900.0],["2007-11-13",28.3921,28.3921,27.6078,28.1189,2729900.0],["2007-11-14",28.3465,28.4629,27.714,27.9772,2731800.0],["2007-11-15",27.9215,28.0581,27.4762,27.6078,2708300.0],["2007-11-16",27.8507,27.8861,27.1979,27.628,2470300.0],["2007-11-19",27.5066,27.6078,27.2586,27.5825,2340800.0],["2007-11-20",27.8203,28.3465,27.709,28.1644,2308400.0],["2007-11-21",27.876,28.1442,27.4863,27.5066,1543400.0],["2007-11-23",27.623,27.7242,27.3447,27.5926,507200.0],["2007-11-26",27.7444,28.1087,27.5471,27.5926,1897800.0],["2007-11-27",27.6483,27.9772,27.5066,27.7343,1363800.0],["2007-11-28",27.7343,28.1087,27.6331,28.1087,2128000.0],["2007-11-29",27.962,28.2555,27.7899,28.0632,1157800.0],["2007-11-30",28.473,28.6147,28.0986,28.3263,1699700.0],["2007-12-03",28.2049,28.7058,28.2049,28.3314,1482500.0],["2007-12-04",28.1037,28.5692,27.9569,28.2858,2241200.0],["2007-12-05",28.4933,28.9588,28.3567,28.9032,2223200.0],["2007-12-06",28.893,28.9892,28.4579,28.7868,2076600.0],["2007-12-07",29.0853,29.2169,28.5793,29.0448,1704000.0],["2007-12-10",29.2118,29.3484,29.0297,29.0701,1705000.0],["2007-12-11",29.2169,29.2321,28.1846,28.2454,1902100.0],["2007-12-12",28.9335,28.9791,28.129,28.3364,2980200.0],["2007-12-13",28.3162,28.468,28.1189,28.3415,1490300.0],["2007-12-14",28.0227,28.3516,27.9013,27.9013,1552500.0],["2007-12-17",27.8659,27.9367,27.4003,27.4712,2125900.0],["2007-12-18",27.6128,27.7748,27.4104,27.6483,1534400.0],["2007-12-19",27.461,27.8051,27.461,27.5774,1399300.0],["2007-12-20",27.7242,27.9923,27.6128,27.9063,2052000.0],["2007-12-21",28.4983,28.4983,27.9822,28.1441,2234700.0],["2007-12-24",28.0733,28.3314,28.0733,28.2099,402400.0],["2007-12-26",28.0885,28.1593,27.7343,27.7495,1034100.0],["2007-12-27",27.7469,27.7876,27.0396,27.2228,2465000.0],["2007-12-28",27.2533,27.8538,27.2533,27.5129,1780800.0],["2007-12-31",27.406,27.6655,27.0702,27.1567,1614000.0],["2008-01-02",27.1414,27.35,26.8005,27.0091,2777100.0],["2008-01-03",27.0091,27.6859,26.9938,27.0854,2546000.0],["2008-01-04",26.9124,27.5688,26.8717,27.1618,2394100.0],["2008-01-07",27.2737,27.6401,27.2737,27.5637,2546200.0],["2008-01-08",27.6452,28.1031,27.4111,27.4416,1855500.0],["2008-01-09",27.4569,28.0573,27.4365,27.8029,2393800.0],["2008-01-10",27.7062,28.0777,27.4213,27.7113,2562200.0],["2008-01-11",27.4671,28.0828,27.3704,27.7876,1765000.0],["2008-01-14",27.9555,28.098,27.752,27.981,1763200.0],["2008-01-15",27.6909,28.3423,27.6553,27.7571,2016200.0],["2008-01-16",27.6197,28.0624,27.004,27.116,2758000.0],["2008-01-17",27.116,27.1872,26.3171,26.3171,2679700.0],["2008-01-18",26.4443,26.5257,25.4724,25.7828,3734700.0],["2008-01-22",24.7092,25.7472,24.5514,25.2892,4185900.0],["2008-01-23",24.5972,25.8744,23.8187,25.793,4692000.0],["2008-01-24",25.9914,25.9914,25.2282,25.5487,2781700.0],["2008-01-25",25.62,25.8947,25.3147,25.4368,3146300.0],["2008-01-28",25.4979,26.0372,25.3656,25.9304,3100200.0],["2008-01-29",26.1034,26.3985,25.8642,25.9558,1648800.0],["2008-01-30",26.1034,26.5104,25.7268,26.0169,2396500.0],["2008-01-31",25.5029,26.7547,25.5029,26.4596,2151300.0],["2008-02-01",26.7547,27.2126,26.5512,27.2076,2124900.0],["2008-02-04",27.2126,27.7825,27.116,27.6146,2087400.0],["2008-02-05",27.4264,27.579,26.5562,26.8463,2221300.0],["2008-02-06",26.9786,27.0753,26.3527,26.5003,2192600.0],["2008-02-07",26.4087,26.4596,25.9914,26.312,2090900.0],["2008-02-08",26.1339,26.2611,25.8184,26.022,1955600.0],["2008-02-11",25.8388,26.312,25.8388,26.195,1350200.0],["2008-02-12",26.195,27.1211,26.1695,26.5054,1683100.0],["2008-02-13",26.6275,26.9379,26.597,26.8412,1799500.0],["2008-02-14",26.887,27.121,26.2357,26.3578,1275400.0],["2008-02-15",26.3476,26.429,26.0576,26.3782,1456200.0],["2008-02-19",26.7242,26.7445,26.1746,26.2509,1223200.0],["2008-02-20",26.0525,26.2509,25.9304,26.1186,1940600.0],["2008-02-21",26.1593,26.2255,25.681,25.7523,2037500.0],["2008-02-22",25.7981,26.2102,25.6251,26.139,1747400.0],["2008-02-25",26.2102,26.3578,25.9507,26.2408,1505700.0],["2008-02-26",26.195,26.6427,25.8846,26.6427,1917900.0],["2008-02-27",26.4596,26.8361,25.8337,25.9762,2276000.0],["2008-02-28",25.447,25.7217,25.3554,25.6454,3146400.0],["2008-02-29",25.4114,25.5691,24.933,25.1366,2908600.0],["2008-03-03",25.2536,25.6454,25.0399,25.4165,2021400.0],["2008-03-04",25.162,25.854,25.162,25.7828,2126200.0],["2008-03-05",25.8998,26.0881,25.5029,26.0321,2889400.0],["2008-03-06",25.9558,26.0169,25.2842,25.2892,1976300.0],["2008-03-07",25.1111,25.3707,24.9381,25.2638,2197300.0],["2008-03-10",25.3198,25.4114,24.9127,25.1061,1801000.0],["2008-03-11",25.62,25.7726,25.2638,25.7268,1881200.0],["2008-03-12",25.8388,26.0372,25.1162,25.1569,1615400.0],["2008-03-13",24.872,25.1213,24.6735,25.0297,2217200.0],["2008-03-14",25.2842,25.2892,24.526,24.8873,2182100.0],["2008-03-17",24.4293,25.1162,24.409,24.9127,2301200.0],["2008-03-18",25.335,25.3401,24.7397,25.1976,2034000.0],["2008-03-19",25.2689,25.508,24.6023,24.6277,3514100.0],["2008-03-20",24.7448,24.8618,24.2461,24.7804,2149700.0],["2008-03-24",24.8364,25.0145,24.4598,24.5005,1349700.0],["2008-03-25",24.5769,24.755,24.4344,24.5463,1384100.0],["2008-03-26",24.4649,25.0603,24.4649,24.9585,3415600.0],["2008-03-27",25.1044,25.4731,24.9969,25.1915,2384500.0],["2008-03-28",25.3655,25.555,24.9918,25.0839,1859200.0],["2008-03-31",25.0276,25.1915,24.8484,25.0993,1934800.0],["2008-04-01",25.1607,26.2206,25.1607,26.1694,2616300.0],["2008-04-02",26.1285,26.2974,25.8878,25.8878,2131400.0],["2008-04-03",25.7854,26.0312,25.6932,25.7496,1878100.0],["2008-04-04",25.7547,26.5739,25.7547,26.2053,1905500.0],["2008-04-07",26.3691,26.492,26.0721,26.4306,1187100.0],["2008-04-08",26.3896,26.62,26.1131,26.5022,1199000.0],["2008-04-09",26.5688,26.6456,26.1131,26.2565,1802000.0],["2008-04-10",26.1592,26.2667,26.0056,26.0875,1301600.0],["2008-04-11",25.9749,26.2104,25.9134,26.0773,1578900.0],["2008-04-14",26.0158,26.323,25.9697,26.2923,1231000.0],["2008-04-15",26.3998,26.6251,26.3179,26.5278,1044600.0],["2008-04-16",26.7019,27.1986,26.4562,27.1627,1363800.0],["2008-04-17",27.0092,27.4597,27.0092,27.1064,1039800.0],["2008-04-18",26.9426,27.6236,26.9426,27.2959,1454000.0],["2008-04-21",27.1884,27.26,26.8811,27.1167,1180900.0],["2008-04-22",26.9835,27.0245,26.6866,26.8914,1025300.0],["2008-04-23",26.9016,27.2805,26.7992,27.2652,1743600.0],["2008-04-24",27.2651,27.3829,26.917,27.0245,1474700.0],["2008-04-25",27.1525,27.2754,26.9221,27.0859,3781300.0],["2008-04-28",27.1269,27.2703,26.8658,26.9733,1284300.0],["2008-04-29",26.8658,27.0245,26.6814,26.7275,1566600.0],["2008-04-30",26.8402,27.1115,26.6149,26.7122,2358900.0],["2008-05-01",26.8146,26.9733,26.4818,26.9375,1545900.0],["2008-05-02",27.086,27.3164,26.9733,27.1372,1222000.0],["2008-05-05",26.8299,26.9631,26.7275,26.7634,825500.0],["2008-05-06",26.6251,26.6712,25.98,26.579,1758400.0],["2008-05-07",26.5125,26.7224,26.1387,26.2104,2084700.0],["2008-05-08",26.108,26.5176,25.852,26.4357,1718300.0],["2008-05-09",26.1131,26.5893,26.108,26.4715,1129700.0],["2008-05-12",26.4869,26.9579,26.4408,26.9221,1334300.0],["2008-05-13",27.0399,27.1679,26.7378,26.8658,1242900.0],["2008-05-14",27.045,27.1986,26.8402,27.0962,1377600.0],["2008-05-15",27.0347,27.3164,26.9016,27.2344,1228900.0],["2008-05-16",27.2242,27.2293,26.9528,27.1269,1245900.0],["2008-05-19",27.2293,27.7362,27.2037,27.685,1438900.0],["2008-05-20",27.6389,27.644,27.1269,27.2447,2347300.0],["2008-05-21",27.2959,27.7004,27.2447,27.3266,1411800.0],["2008-05-22",27.2754,27.6492,27.0962,27.2907,1647000.0],["2008-05-23",27.2293,27.2498,26.62,26.6405,1019700.0],["2008-05-27",26.323,26.6354,26.323,26.533,1968500.0],["2008-05-28",26.7019,26.8197,26.5125,26.7326,1310300.0],["2008-05-29",26.5483,26.9631,26.4971,26.8248,1055700.0],["2008-05-30",26.8504,27.3931,26.789,27.2549,1974300.0],["2008-06-02",27.1884,27.1935,26.6712,26.8095,1559800.0],["2008-06-03",26.9375,26.9989,26.492,26.5176,1414900.0],["2008-06-04",26.5227,26.9323,26.3896,26.8965,1431500.0],["2008-06-05",27.0347,27.1064,26.7326,26.9784,1446200.0],["2008-06-06",26.8606,26.9272,26.1592,26.2513,3569700.0],["2008-06-09",26.2462,26.6763,26.2462,26.5483,1337500.0],["2008-06-10",26.451,26.9835,26.1745,26.9221,1887000.0],["2008-06-11",26.7429,26.9887,26.6661,26.9016,1846500.0],["2008-06-12",26.8811,27.1679,26.6251,26.6866,2404500.0],["2008-06-13",26.9119,27.1372,26.7173,27.0552,1556700.0],["2008-06-16",26.8658,26.9835,26.4766,26.7787,944300.0],["2008-06-17",27.004,27.0757,26.6456,26.7224,1621900.0],["2008-06-18",26.6251,26.7378,26.2923,26.4101,1559400.0],["2008-06-19",26.451,26.9579,26.4459,26.9579,1962800.0],["2008-06-20",26.8965,26.917,26.2872,26.3179,1971200.0],["2008-06-23",26.4562,26.8299,26.3896,26.6354,1123500.0],["2008-06-24",26.6098,26.661,26.195,26.2411,1230000.0],["2008-06-25",26.3179,26.9067,26.3128,26.8095,1655900.0],["2008-06-26",26.7142,26.7296,25.9107,26.0034,1799500.0],["2008-06-27",26.1167,26.1219,25.5863,25.7099,2076600.0],["2008-06-30",25.6944,26.5906,25.6326,26.4618,2315100.0],["2008-07-01",26.2197,26.6369,25.9313,26.5288,3146900.0],["2008-07-02",26.5339,26.7657,26.2713,26.2764,1181200.0],["2008-07-03",26.5185,26.776,26.3434,26.4155,1576100.0],["2008-07-07",26.4773,26.7193,26.024,26.23,1389800.0],["2008-07-08",26.1013,26.2403,25.7202,26.0292,2599500.0],["2008-07-09",25.9777,26.8326,25.9777,26.6524,2353100.0],["2008-07-10",26.606,26.7708,26.4515,26.7039,2372500.0],["2008-07-11",26.5442,26.9614,26.1631,26.6472,1636700.0],["2008-07-14",26.7245,26.8584,25.9725,26.0137,1385300.0],["2008-07-15",25.9983,26.4412,25.9159,26.2764,2574300.0],["2008-07-16",26.3588,26.3588,25.576,25.7202,1999300.0],["2008-07-17",25.8489,25.8489,25.0816,25.3803,2090400.0],["2008-07-18",25.4215,25.9416,25.2876,25.6481,2518600.0],["2008-07-21",25.6893,25.6996,25.4163,25.5966,2073000.0],["2008-07-22",25.4678,25.8283,25.3957,25.6429,1729200.0],["2008-07-23",25.7253,25.7253,24.9167,25.0094,2104700.0],["2008-07-24",24.9682,25.1228,24.5768,24.7365,2363600.0],["2008-07-25",24.7519,24.8652,24.4532,24.5511,1548300.0],["2008-07-28",24.479,24.9734,24.4017,24.6438,1316000.0],["2008-07-29",24.6798,24.9219,24.6541,24.8858,1428400.0],["2008-07-30",24.9683,25.3288,24.8034,25.2155,1357900.0],["2008-07-31",25.2052,25.3648,24.8858,24.8961,1618900.0],["2008-08-01",25.0918,25.097,24.0979,24.103,2062900.0],["2008-08-04",24.1288,24.5356,23.6858,23.7219,2185300.0],["2008-08-05",23.9537,24.2781,23.4438,24.1391,2090200.0],["2008-08-06",24.103,24.4275,23.83,24.1442,2447600.0],["2008-08-07",23.9588,24.1854,23.4438,23.9228,2808400.0],["2008-08-08",24.4378,24.4532,23.5519,24.0412,2456700.0],["2008-08-11",24.0773,24.0773,23.6189,23.9228,2405400.0],["2008-08-12",23.8816,23.8816,23.0009,23.1296,2110200.0],["2008-08-13",23.109,23.3305,23.0678,23.2378,1815500.0],["2008-08-14",23.0833,23.1605,22.7846,23.0421,1723700.0],["2008-08-15",22.97,23.5468,22.6867,23.0369,1477500.0],["2008-08-18",23.0575,23.4232,23.0369,23.212,1424200.0],["2008-08-19",23.1399,23.4077,23.073,23.2326,1577100.0],["2008-08-20",23.2326,23.5571,23.073,23.4901,1605000.0],["2008-08-21",23.382,24.1391,23.3047,23.9537,2497400.0],["2008-08-22",23.9846,24.0773,23.7579,23.8558,1181500.0],["2008-08-25",23.794,23.794,23.3665,23.6395,1486800.0],["2008-08-26",23.6755,23.9537,23.5262,23.8249,1263100.0],["2008-08-27",23.9331,24.1082,23.8301,23.9382,787700.0],["2008-08-28",24.0309,24.2009,23.9743,24.1236,896600.0],["2008-08-29",24.0618,24.1803,23.6498,23.6498,1023100.0],["2008-09-02",23.9331,23.9794,23.2326,23.3871,2317100.0],["2008-09-03",23.3047,23.4901,23.0112,23.1399,1879100.0],["2008-09-04",23.0215,23.1708,22.4807,22.4858,1771400.0],["2008-09-05",22.4807,22.527,21.9193,22.0223,2477300.0],["2008-09-08",22.218,22.7382,22.218,22.697,2274900.0],["2008-09-09",22.6661,22.8361,21.6721,21.7442,3598300.0],["2008-09-10",21.7339,21.8987,21.394,21.5125,2795400.0],["2008-09-11",21.4043,21.873,21.1004,21.8266,2399000.0],["2008-09-12",21.7803,22.0687,21.6876,21.8936,2148500.0],["2008-09-15",21.5279,21.7957,21.1571,21.2189,2147100.0],["2008-09-16",21.0077,21.2704,19.9313,20.9459,4904700.0],["2008-09-17",20.673,20.7605,19.509,19.6017,4379200.0],["2008-09-18",19.6326,20.6112,19.4987,20.6112,4804200.0],["2008-09-19",20.606,21.6515,19.6996,20.6215,3570500.0],["2008-09-22",20.6163,20.7811,20.2558,20.4155,2733900.0],["2008-09-23",20.4258,20.7502,19.8901,19.9159,2361400.0],["2008-09-24",19.9416,19.9622,19.576,19.8077,1477900.0],["2008-09-25",19.8953,20.7863,19.8953,20.6987,3266600.0],["2008-09-26",20.8259,20.8674,20.2135,20.8051,2358800.0],["2008-09-29",20.5404,21.049,20.2239,20.5041,5300300.0],["2008-09-30",20.8311,20.8622,20.172,20.7065,3399300.0],["2008-10-01",20.6079,20.9556,20.2602,20.8985,2303400.0],["2008-10-02",20.7636,20.966,20.1356,20.2343,1892800.0],["2008-10-03",20.4885,21.2462,20.3017,20.4937,3179900.0],["2008-10-06",20.1408,20.4782,18.7189,19.2067,3266900.0],["2008-10-07",19.3001,19.5129,18.4075,18.5321,2868900.0],["2008-10-08",17.6498,18.5788,16.7624,17.738,4416700.0],["2008-10-09",17.8107,17.9249,16.259,16.3784,3432100.0],["2008-10-10",15.8179,16.3109,13.8718,15.6934,6848900.0],["2008-10-13",16.176,17.7277,15.5792,17.6602,2925800.0],["2008-10-14",19.4143,19.4143,16.7365,17.4993,2931000.0],["2008-10-15",17.245,17.245,16.0878,16.2746,3036100.0],["2008-10-16",16.2642,17.2502,15.5429,17.1101,4247500.0],["2008-10-17",17.0323,17.9301,16.4977,17.0011,2769900.0],["2008-10-20",17.1153,18.776,16.887,18.7448,2193000.0],["2008-10-21",18.6255,18.7137,17.6291,17.8574,1925300.0],["2008-10-22",17.4215,17.5668,16.15,16.7676,2717700.0],["2008-10-23",17.0997,18.1584,16.4614,17.7069,3923800.0],["2008-10-24",16.5133,17.245,16.2383,16.8091,3192600.0],["2008-10-27",16.4666,16.8247,16.0099,16.1604,4515000.0],["2008-10-28",16.6067,18.2985,16.3836,18.2726,4642300.0],["2008-10-29",18.2414,18.2414,17.2606,17.3385,3065400.0],["2008-10-30",17.8834,18.5321,17.546,18.4127,2602700.0],["2008-10-31",18.2674,18.8123,17.9249,18.4698,3093900.0],["2008-11-03",18.4646,18.6826,18.0235,18.2311,2006200.0],["2008-11-04",18.6981,19.0925,18.257,18.8279,2439900.0],["2008-11-05",18.4075,18.5217,18.0909,18.2155,3970500.0],["2008-11-06",18.2155,18.2207,16.887,17.2243,4204100.0],["2008-11-07",17.1257,18.3141,16.9129,18.283,2662600.0],["2008-11-10",18.5736,18.6255,17.2139,17.6291,1849800.0],["2008-11-11",17.3436,17.7432,16.9856,17.572,2098200.0],["2008-11-12",17.1049,17.3436,16.8766,17.0478,3282900.0],["2008-11-13",17.2191,18.4957,16.7832,18.4905,3739300.0],["2008-11-14",18.1221,18.2363,17.2035,17.3696,3092800.0],["2008-11-17",17.0271,17.9301,16.9596,17.2606,2674700.0],["2008-11-18",17.1568,17.4474,16.3005,16.7105,4259100.0],["2008-11-19",16.8091,17.1361,16.3109,16.3421,4501000.0],["2008-11-20",16.2123,16.4043,15.0914,15.3508,4536000.0],["2008-11-21",15.6882,16.3939,14.8163,16.3836,4838000.0],["2008-11-24",16.5548,17.2866,16.1552,16.8818,3545100.0],["2008-11-25",17.1568,17.4215,16.6482,17.1931,3250400.0],["2008-11-26",16.6949,17.079,16.3109,16.9492,2950600.0],["2008-11-28",16.8973,17.3592,16.8195,17.3333,850700.0],["2008-12-01",16.8921,16.9285,15.8906,15.9425,2664700.0],["2008-12-02",16.176,16.6482,15.4131,16.643,4371200.0],["2008-12-03",16.3317,16.944,16.1396,16.8973,2588400.0],["2008-12-04",16.6586,16.8299,15.4702,15.7245,2182300.0],["2008-12-05",15.574,16.3888,15.1744,16.3005,3052700.0],["2008-12-08",16.4147,16.6794,15.7037,15.849,2995300.0],["2008-12-09",15.7297,16.067,15.4961,15.5636,2844900.0],["2008-12-10",15.7193,16.4095,15.6985,16.2798,2859200.0],["2008-12-11",16.0722,16.8351,15.9943,16.285,2591300.0],["2008-12-12",15.9528,16.861,15.9528,16.8299,3364700.0],["2008-12-15",16.8299,16.97,15.9892,16.2434,2803100.0],["2008-12-16",16.3421,16.9856,16.2486,16.8454,3251000.0],["2008-12-17",16.6898,16.7728,16.1708,16.2175,2518700.0],["2008-12-18",16.2279,16.5911,16.1137,16.2331,2277900.0],["2008-12-19",16.3836,16.669,16.1604,16.1864,2709000.0],["2008-12-22",16.1915,16.2486,15.7193,16.0099,2176300.0],["2008-12-23",16.1345,16.2227,15.8438,16.041,1839300.0],["2008-12-24",16.0514,16.2694,16.0514,16.1397,564500.0],["2008-12-26",16.1449,16.3576,16.0566,16.1397,646100.0],["2008-12-29",16.103,16.2445,15.8147,16.1187,1518500.0],["2008-12-30",16.1239,16.5013,16.1239,16.5013,1396700.0],["2008-12-31",16.538,16.9102,16.4961,16.8368,1841400.0],["2009-01-02",16.7896,17.4082,16.6429,17.3138,2048200.0],["2009-01-05",17.1933,17.5917,17.0989,17.5235,2602700.0],["2009-01-06",17.6179,17.9114,17.3243,17.5078,2286900.0],["2009-01-07",17.3191,17.4344,16.9941,17.0937,1754000.0],["2009-01-08",17.1409,17.1566,16.905,17.0622,3385500.0],["2009-01-09",17.1408,17.1723,16.6271,16.6743,2396200.0],["2009-01-12",16.7163,16.8473,16.6481,16.7372,1737900.0],["2009-01-13",16.5957,16.863,16.1606,16.3284,2061800.0],["2009-01-14",16.2917,16.5013,15.888,16.4647,3306900.0],["2009-01-15",16.5276,16.9207,16.2445,16.884,3622200.0],["2009-01-16",17.015,17.4921,17.015,17.4187,3701000.0],["2009-01-20",17.1461,17.4344,16.6796,16.711,3830900.0],["2009-01-21",16.9993,17.0779,16.538,16.9888,2468500.0],["2009-01-22",16.8001,17.1618,16.5485,16.7267,3522400.0],["2009-01-23",16.3913,16.9469,16.2707,16.884,2760700.0],["2009-01-26",16.9154,17.6336,16.8735,17.5445,2796100.0],["2009-01-27",17.665,17.7699,17.3296,17.5287,2818500.0],["2009-01-28",17.7646,17.7699,17.4606,17.686,2091300.0],["2009-01-29",17.4973,17.7384,17.1671,17.2666,1457800.0],["2009-01-30",17.1985,17.4344,16.9626,17.0727,2310300.0],["2009-02-02",16.8263,17.3662,16.7739,17.2824,2351600.0],["2009-02-03",17.34,17.382,16.7215,17.0675,3994300.0],["2009-02-04",16.7005,17.3191,16.7005,17.2666,3180000.0],["2009-02-05",17.2457,17.2929,16.8001,17.1618,3377000.0],["2009-02-06",17.0937,17.5969,17.0255,17.4449,2793200.0],["2009-02-09",17.4239,17.5497,17.1985,17.3191,2567000.0],["2009-02-10",17.1985,17.3191,16.4122,16.538,2631900.0],["2009-02-11",16.6009,17.036,16.2864,16.5852,3417800.0],["2009-02-12",16.3441,16.4594,16.0767,16.4175,2589800.0],["2009-02-13",16.3284,16.6429,16.2759,16.3546,2011300.0],["2009-02-17",15.9247,15.9929,15.3062,15.3062,3275800.0],["2009-02-18",15.4005,15.411,14.8711,14.976,4276700.0],["2009-02-19",15.1961,15.2643,14.7768,14.8973,3747900.0],["2009-02-20",14.6824,14.8606,14.2526,14.5566,2592600.0],["2009-02-23",14.5566,14.782,14.1268,14.2159,2600600.0],["2009-02-24",14.3731,14.6248,14.1792,14.5828,3091200.0],["2009-02-25",14.5356,14.7348,14.3836,14.5356,3763100.0],["2009-02-26",14.5566,14.9131,14.3469,14.3941,2601300.0],["2009-02-27",14.2159,14.5199,13.9223,14.2683,4051200.0],["2009-03-02",13.9748,14.3417,13.2724,13.3143,6059900.0],["2009-03-03",13.7861,13.8647,12.6696,13.0208,5945900.0],["2009-03-04",12.9264,13.2252,12.7954,12.9998,5703900.0],["2009-03-05",12.9159,12.9159,12.4022,12.6538,4025400.0],["2009-03-06",12.7587,12.9788,12.1034,12.4389,6167500.0],["2009-03-09",12.3026,12.7167,12.2187,12.4808,4530600.0],["2009-03-10",12.7377,13.1937,12.57,13.1308,6149200.0],["2009-03-11",13.2147,13.3248,13.0365,13.2147,5233900.0],["2009-03-12",13.2147,14.0586,13.1151,14.0115,7860100.0],["2009-03-13",14.1582,14.5776,14.1058,14.4623,7256600.0],["2009-03-16",15.086,15.5526,14.9498,15.0808,6535600.0],["2009-03-17",15.128,15.128,14.5986,14.8292,6457400.0],["2009-03-18",14.7873,15.0284,14.3522,14.8869,7656400.0],["2009-03-19",15.0756,15.2852,14.8869,15.2433,4295700.0],["2009-03-20",15.3114,15.4949,14.8554,14.955,5999900.0],["2009-03-23",15.2433,15.6836,15.0756,15.6574,3753900.0],["2009-03-24",15.5001,15.5735,15.1699,15.259,2394200.0],["2009-03-25",15.4058,15.4687,14.8502,15.0598,3411800.0],["2009-03-26",15.1961,15.4897,14.9707,15.4582,4213200.0],["2009-03-27",15.2198,15.4158,15.1033,15.3311,2968100.0],["2009-03-30",14.9973,15.0715,14.6689,14.9602,5215400.0],["2009-03-31",15.0609,15.4582,15.0291,15.2622,4361900.0],["2009-04-01",15.0927,15.5059,15.0556,15.3099,4298400.0],["2009-04-02",15.633,16.0568,15.3364,15.8184,4109600.0],["2009-04-03",15.8661,16.0568,15.4847,15.6383,3172800.0],["2009-04-06",15.5271,15.7708,15.2675,15.3629,2591200.0],["2009-04-07",15.1033,15.347,14.9973,15.1033,2334300.0],["2009-04-08",15.1351,15.2993,14.9867,15.2728,1889700.0],["2009-04-09",15.6436,15.6595,15.045,15.2675,2241200.0],["2009-04-13",15.0026,15.0397,14.7536,14.8649,2343000.0],["2009-04-14",14.8331,14.8437,14.5947,14.6477,2403100.0],["2009-04-15",14.6424,14.9179,14.6265,14.902,3619500.0],["2009-04-16",14.9179,15.0291,14.8225,14.9443,3460700.0],["2009-04-17",14.9497,15.0556,14.8013,14.8702,4475900.0],["2009-04-20",14.6689,14.8861,14.653,14.7324,2555100.0],["2009-04-21",14.7483,14.9814,14.6318,14.8967,2515400.0],["2009-04-22",14.8331,14.9073,14.6265,14.6901,2992800.0],["2009-04-23",14.6371,14.8543,14.5682,14.8331,2242700.0],["2009-04-24",14.8172,15.0556,14.7642,14.9179,3461300.0],["2009-04-27",14.8225,15.1404,14.706,14.9549,2108900.0],["2009-04-28",14.902,15.098,14.7272,14.9391,1757300.0],["2009-04-29",14.955,15.2622,14.955,15.1721,1519100.0],["2009-04-30",15.2993,15.4476,14.9496,15.1033,2620400.0],["2009-05-01",15.1404,15.5324,15.1298,15.5218,2428600.0],["2009-05-04",15.5112,15.7019,15.4582,15.686,2837200.0],["2009-05-05",15.5907,15.8502,15.5165,15.7231,2605300.0],["2009-05-06",15.8926,15.988,15.6648,15.792,2710800.0],["2009-05-07",15.9615,15.9615,15.6966,15.7814,2761200.0],["2009-05-08",15.988,16.3429,14.6583,16.0356,3342800.0],["2009-05-11",15.8661,16.0198,15.7125,15.8131,1897800.0],["2009-05-12",15.8873,15.9721,15.6012,15.7549,2571800.0],["2009-05-13",15.5801,15.7125,15.4264,15.5006,2607800.0],["2009-05-14",15.5006,15.6648,15.2622,15.5324,2352400.0],["2009-05-15",15.437,15.4423,14.6795,15.0238,4331600.0],["2009-05-18",15.151,15.151,14.6106,14.992,4288100.0],["2009-05-19",14.9761,15.543,14.9708,15.4158,4168400.0],["2009-05-20",15.5006,15.6065,15.2834,15.3311,3372700.0],["2009-05-21",15.1298,15.3417,15.1086,15.1827,3142700.0],["2009-05-22",15.241,15.4105,15.1774,15.2569,1633000.0],["2009-05-26",15.2728,15.6542,15.1033,15.6118,2595700.0],["2009-05-27",15.6807,15.6807,15.2092,15.241,2074000.0],["2009-05-28",15.3364,15.6595,15.2251,15.437,3045300.0],["2009-05-29",15.5059,15.5959,15.2781,15.49,3206900.0],["2009-06-01",15.6065,16.0621,15.5112,15.988,4507800.0],["2009-06-02",16.0039,16.1575,15.8502,15.8661,3600800.0],["2009-06-03",15.8873,15.9297,15.3999,15.5324,3455500.0],["2009-06-04",15.5748,15.7708,15.4476,15.6754,2511900.0],["2009-06-05",15.8078,16.0356,15.7072,15.7814,3727100.0],["2009-06-08",15.6966,15.9032,15.5324,15.8079,2358100.0],["2009-06-09",15.829,15.9244,15.6436,15.7814,3142000.0],["2009-06-10",15.9774,16.2899,15.882,16.184,3112000.0],["2009-06-11",16.2422,17.0369,16.184,16.8515,5066600.0],["2009-06-12",16.8038,17.2276,16.5442,17.2117,3656800.0],["2009-06-15",17.0528,17.0528,16.6131,16.7773,3358500.0],["2009-06-16",16.8038,16.9256,16.5389,16.6555,2292700.0],["2009-06-17",16.5919,16.8303,16.4277,16.5442,2051000.0],["2009-06-18",16.5972,16.915,16.5601,16.8303,2707500.0],["2009-06-19",16.9256,17.074,16.6449,16.7667,3497100.0],["2009-06-22",16.5919,17.0104,16.5919,16.8991,3798000.0],["2009-06-23",16.9415,16.9468,16.5919,16.6872,2870100.0],["2009-06-24",16.7614,17.1746,16.5707,16.7614,2339900.0],["2009-06-25",16.4383,16.9097,16.4065,16.8144,3122700.0],["2009-06-26",16.8732,17.007,16.6485,16.7395,2581200.0],["2009-06-29",16.7769,17.0819,16.7448,17.0498,2299400.0],["2009-06-30",17.0498,17.0498,16.6218,16.8304,3003700.0],["2009-07-01",16.9481,17.1568,16.8572,17.0444,2240100.0],["2009-07-02",16.8144,16.9909,16.3811,16.3811,2183100.0],["2009-07-06",16.258,16.8144,16.258,16.7983,2883200.0],["2009-07-07",16.7288,16.809,16.3062,16.3222,2896700.0],["2009-07-08",16.2473,16.5201,15.937,16.135,2476600.0],["2009-07-09",16.2259,16.2687,15.8996,16.1189,2226000.0],["2009-07-10",16.0494,16.1724,15.8942,16.0975,1474000.0],["2009-07-13",16.1082,16.3971,15.9584,16.3811,1960100.0],["2009-07-14",16.4345,16.4399,16.2045,16.3918,1696300.0],["2009-07-15",16.4345,16.8465,16.4345,16.8144,1801800.0],["2009-07-16",16.7823,16.8786,16.5255,16.8251,1458500.0],["2009-07-17",16.8304,16.8304,16.4559,16.6004,1508600.0],["2009-07-20",16.6913,16.7181,16.4292,16.6806,1902900.0],["2009-07-21",16.7341,16.9053,16.595,16.8411,1612100.0],["2009-07-22",16.7395,16.8732,16.5629,16.6806,1779500.0],["2009-07-23",16.7074,17.2317,16.6753,17.1782,2978400.0],["2009-07-24",17.1782,17.6864,17.1193,17.6168,3058500.0],["2009-07-27",17.5741,17.7613,17.5045,17.6757,1928300.0],["2009-07-28",17.6008,17.6757,17.1354,17.4082,2295900.0],["2009-07-29",17.3387,17.5634,17.0391,17.2638,2181300.0],["2009-07-30",17.3868,17.6597,17.2745,17.5206,2339500.0],["2009-07-31",17.5634,17.6169,17.2317,17.2905,2348400.0],["2009-08-03",17.4938,17.5687,17.1193,17.2852,2423700.0],["2009-08-04",17.2263,17.3494,16.9214,16.9909,4286900.0],["2009-08-05",16.9856,17.0123,16.6485,16.6913,4331600.0],["2009-08-06",16.7234,16.9053,16.6111,16.7448,4259900.0],["2009-08-07",17.2531,17.2531,16.6218,17.0123,3841000.0],["2009-08-10",16.9642,17.0658,16.8037,17.023,1909900.0],["2009-08-11",17.0016,17.0177,16.8144,16.8518,2114800.0],["2009-08-12",16.8518,17.3333,16.8037,17.1407,2799100.0],["2009-08-13",17.1996,17.3173,16.8144,16.9107,3213700.0],["2009-08-14",16.9428,17.2477,16.8786,17.2477,2600900.0],["2009-08-17",17.2745,17.2798,16.8411,16.9481,2502200.0],["2009-08-18",16.9428,17.1728,16.8197,17.1354,2559900.0],["2009-08-19",17.023,17.2959,16.9695,17.2798,2320500.0],["2009-08-20",17.3119,17.3654,17.1514,17.3387,2486600.0],["2009-08-21",17.6115,18.3123,17.6115,18.1893,4923900.0],["2009-08-24",18.2802,18.2856,18.0716,18.1197,2848300.0],["2009-08-25",18.2588,18.3551,18.0876,18.1037,2164700.0],["2009-08-26",18.0395,18.2749,17.9325,18.2267,2338300.0],["2009-08-27",18.216,18.2588,17.9539,18.0074,2458700.0],["2009-08-28",18.093,18.1411,17.9111,18.0288,1999800.0],["2009-08-31",17.9432,18.002,17.7506,17.8736,1954000.0],["2009-09-01",17.9592,18.0288,17.665,17.7131,2589100.0],["2009-09-02",17.6704,17.7559,17.4831,17.5794,2028700.0],["2009-09-03",17.6115,17.7078,17.4296,17.5687,2261500.0],["2009-09-04",17.6222,17.7399,17.4617,17.7185,1970300.0],["2009-09-08",17.8148,17.8362,17.5848,17.8201,2780100.0],["2009-09-09",17.8094,17.9432,17.6597,17.772,1932100.0],["2009-09-10",17.7078,18.0127,17.6222,18.0127,2400300.0],["2009-09-11",17.9271,18.1732,17.8415,17.9485,2260100.0],["2009-09-14",17.9164,18.1839,17.8843,18.1465,1735000.0],["2009-09-15",18.1144,18.3819,18.0769,18.3284,2240000.0],["2009-09-16",18.323,18.7296,18.1572,18.7296,3011300.0],["2009-09-17",18.7564,18.8313,18.4835,18.5156,2889500.0],["2009-09-18",18.644,18.7885,18.5798,18.7189,3285100.0],["2009-09-21",18.6387,18.6387,18.4033,18.4835,2439500.0],["2009-09-22",18.5263,18.6012,18.3819,18.4568,2446500.0],["2009-09-23",18.5424,18.6066,18.1946,18.2107,2604800.0],["2009-09-24",18.2535,18.4568,18.2214,18.3765,2069000.0],["2009-09-25",18.3337,18.3819,18.2053,18.2642,1922200.0],["2009-09-28",18.3937,18.5125,18.1886,18.3937,1343200.0],["2009-09-29",18.4531,18.4531,18.167,18.329,1811400.0],["2009-09-30",18.3182,18.3776,17.9726,18.1292,3016300.0],["2009-10-01",18.1346,18.1346,17.8161,17.8161,2399700.0],["2009-10-02",17.6811,17.6811,17.4867,17.5569,2127700.0],["2009-10-05",17.5839,17.7459,17.4166,17.7459,3087800.0],["2009-10-06",17.7891,18.1346,17.7621,18.0698,2119600.0],["2009-10-07",18.032,18.0374,17.8593,17.9834,1480000.0],["2009-10-08",17.8053,17.9618,17.6811,17.8431,2115300.0],["2009-10-09",17.8053,17.9726,17.7837,17.8701,1715000.0],["2009-10-12",17.9241,18.1292,17.9079,18.0698,1483000.0],["2009-10-13",17.9996,18.0428,17.6973,17.7243,1967600.0],["2009-10-14",17.8593,17.9457,17.6973,17.8485,2477100.0],["2009-10-15",17.7729,18.0806,17.7567,18.059,1804600.0],["2009-10-16",17.9618,18.1616,17.8323,18.086,1876200.0],["2009-10-19",18.086,18.3668,18.0266,18.2966,1270700.0],["2009-10-20",18.275,18.3344,17.8269,17.8917,1927600.0],["2009-10-21",17.8917,18.1454,17.8215,17.8593,2386700.0],["2009-10-22",17.8755,17.9564,17.6325,17.9187,2216900.0],["2009-10-23",17.9025,17.951,17.5677,17.6217,1612200.0],["2009-10-26",17.6703,17.924,17.3788,17.4813,1950900.0],["2009-10-27",17.5515,17.7513,17.4382,17.4652,2308900.0],["2009-10-28",17.4004,17.5893,17.2276,17.2438,2321800.0],["2009-10-29",17.3086,17.3788,17.1682,17.341,2161900.0],["2009-10-30",17.314,17.422,17.0279,17.179,3012300.0],["2009-11-02",17.2222,17.3464,16.9631,17.2168,2724200.0],["2009-11-03",17.179,17.2276,17.0009,17.0764,1821800.0],["2009-11-04",17.1358,17.3842,17.0656,17.1196,1889500.0],["2009-11-05",17.1898,17.422,17.1898,17.3734,2027700.0],["2009-11-06",17.3248,17.9834,17.2816,17.9187,3949400.0],["2009-11-09",17.978,18.3236,17.9294,18.2858,3211100.0],["2009-11-10",18.2372,18.4963,18.2372,18.4585,2671200.0],["2009-11-11",18.4963,18.5665,18.1886,18.3128,2438600.0],["2009-11-12",18.2264,18.2966,17.8917,17.9456,2442100.0],["2009-11-13",18.0158,18.1616,17.8809,17.9888,2699900.0],["2009-11-16",18.1076,18.3344,18.0374,18.14,2461500.0],["2009-11-17",18.113,18.1616,18.0536,18.1184,1307400.0],["2009-11-18",18.0536,18.1832,18.0104,18.032,1226000.0],["2009-11-19",17.9888,18.0914,17.7189,17.7675,2078600.0],["2009-11-20",17.7297,17.8863,17.7297,17.8377,2045000.0],["2009-11-23",17.9187,18.2534,17.9187,18.221,1918800.0],["2009-11-24",18.248,18.4423,18.2102,18.4045,2613800.0],["2009-11-25",18.4099,18.5935,18.3883,18.5395,1213700.0],["2009-11-27",18.248,18.3506,18.0914,18.2534,1282900.0],["2009-11-30",18.248,18.3992,18.1454,18.383,1867200.0],["2009-12-01",18.5017,18.7015,18.5017,18.6799,3167500.0],["2009-12-02",18.7231,18.993,18.6799,18.993,2387300.0],["2009-12-03",18.9876,19.1712,18.8742,18.9174,2237900.0],["2009-12-04",19.0362,19.182,18.5935,18.8095,2109400.0],["2009-12-07",18.7663,19.0902,18.7663,18.8904,1445700.0],["2009-12-08",18.8689,18.912,18.6367,18.7987,1919700.0],["2009-12-09",18.7609,18.8796,18.6529,18.8796,1696400.0],["2009-12-10",18.993,19.1658,18.9174,19.1658,1834900.0],["2009-12-11",19.1604,19.5923,19.0902,19.5653,2263000.0],["2009-12-14",19.8244,19.8244,19.5221,19.6463,2005300.0],["2009-12-15",19.4681,19.5869,19.4087,19.5005,1497200.0],["2009-12-16",19.1118,19.4519,19.1118,19.209,2793200.0],["2009-12-17",19.1334,19.1982,18.9876,19.128,2693400.0],["2009-12-18",19.2144,19.2954,18.8634,19.0902,3618500.0],["2009-12-21",19.1874,19.3061,19.1172,19.1982,1451600.0],["2009-12-22",19.236,19.3709,18.9714,19.0146,2108100.0],["2009-12-23",19.0902,19.1334,18.9498,19.0578,1510100.0],["2009-12-24",19.1172,19.2576,19.074,19.2576,476500.0],["2009-12-28",19.3385,19.3763,19.209,19.3115,1361000.0],["2009-12-29",19.4395,19.4777,19.3034,19.3143,1599700.0],["2009-12-30",19.2979,19.4178,19.1999,19.2435,947900.0],["2009-12-31",19.2053,19.3034,18.9384,18.9439,1289700.0],["2010-01-04",19.1018,19.1345,18.9003,18.9384,1931500.0],["2010-01-05",18.8894,19.0256,18.7151,18.7696,2485100.0],["2010-01-06",18.7859,19.0528,18.726,19.0038,2673000.0],["2010-01-07",18.9548,18.9766,18.8132,18.8894,2059800.0],["2010-01-08",18.8404,18.9058,18.6716,18.7914,1560100.0],["2010-01-11",18.8513,19.2053,18.8513,19.1563,2939100.0],["2010-01-12",19.0855,19.2162,19.031,19.1345,2237200.0],["2010-01-13",19.1509,19.3469,19.0909,19.3088,1535700.0],["2010-01-14",19.2544,19.3252,19.1509,19.2979,1443700.0],["2010-01-15",19.4668,19.5049,19.0147,19.1944,2461600.0],["2010-01-19",19.1781,19.5104,19.1618,19.4886,1642900.0],["2010-01-20",19.2544,19.3687,18.982,19.2489,2026100.0],["2010-01-21",19.3197,19.4286,18.8622,19.0038,2246300.0],["2010-01-22",18.9112,18.9548,18.4428,18.4482,2568900.0],["2010-01-25",18.6334,18.7151,18.3992,18.5735,1531600.0],["2010-01-26",18.5463,18.6933,18.3883,18.628,2691800.0],["2010-01-27",18.5626,18.6007,18.2794,18.5463,1976900.0],["2010-01-28",18.5735,18.6225,18.214,18.2304,2243500.0],["2010-01-29",18.2848,18.4482,18.1269,18.1487,2101200.0],["2010-02-01",18.2304,18.3611,18.0288,18.3338,1843500.0],["2010-02-02",18.372,18.519,18.1704,18.519,1707600.0],["2010-02-03",18.4047,18.4864,18.2576,18.3012,1710200.0],["2010-02-04",18.1922,18.214,17.6911,17.702,2790700.0],["2010-02-05",17.6748,17.7728,17.3643,17.6802,2013700.0],["2010-02-08",17.7456,17.7619,17.4787,17.5005,1262300.0],["2010-02-09",17.6312,17.9471,17.5931,17.7293,1441900.0],["2010-02-10",17.7075,17.7402,17.4733,17.6312,1158600.0],["2010-02-11",17.6367,17.7892,17.4351,17.7456,1898100.0],["2010-02-12",17.7184,17.7619,17.5386,17.751,1893500.0],["2010-02-16",17.8436,18.1704,17.8164,18.165,1511800.0],["2010-02-17",18.421,18.4264,18.0724,18.1432,1622500.0],["2010-02-18",18.0942,18.4646,18.0942,18.3066,1542600.0],["2010-02-19",18.2195,18.7369,18.1868,18.6498,2108100.0],["2010-02-22",18.677,18.7914,18.4047,18.4156,1766200.0],["2010-02-23",18.3447,18.4373,18.1105,18.1378,1862800.0],["2010-02-24",18.1541,18.2413,17.9199,18.0724,2401700.0],["2010-02-25",17.811,17.8763,17.6203,17.8327,2907500.0],["2010-02-26",17.86,17.9744,17.7238,17.7728,2342800.0],["2010-03-01",17.909,18.1868,17.909,18.1487,2437000.0],["2010-03-02",18.2304,18.3556,18.0179,18.0996,2757300.0],["2010-03-03",18.165,18.372,18.0724,18.1378,2330000.0],["2010-03-04",18.1378,18.1759,18.0016,18.0452,2395800.0],["2010-03-05",18.1269,18.4155,18.0887,18.3992,2180700.0],["2010-03-08",18.47,18.47,18.263,18.2794,1746900.0],["2010-03-09",18.2739,18.3393,18.2031,18.2794,2055700.0],["2010-03-10",18.5354,18.6552,18.4101,18.5735,2877300.0],["2010-03-11",18.6661,18.7151,18.4864,18.6607,2127900.0],["2010-03-12",18.7478,18.7478,18.4047,18.4047,1685900.0],["2010-03-15",18.372,18.5626,18.3284,18.5626,2088200.0],["2010-03-16",18.5245,18.7315,18.3992,18.7206,1581400.0],["2010-03-17",18.7151,18.9493,18.6716,18.9058,1981700.0],["2010-03-18",18.8894,19.0201,18.6933,18.7968,2244800.0],["2010-03-19",18.7424,18.8894,18.579,18.7424,3080500.0],["2010-03-22",18.6715,18.7587,18.5898,18.6443,2256800.0],["2010-03-23",18.6389,18.8241,18.6007,18.7805,2226600.0],["2010-03-24",18.7042,18.7696,18.5626,18.5681,2146100.0],["2010-03-25",18.6443,18.726,18.4155,18.4264,1861300.0],["2010-03-26",18.5027,18.5517,18.3284,18.5299,1881700.0],["2010-03-29",18.5822,18.8241,18.5162,18.8021,1784600.0],["2010-03-30",18.7801,19.0,18.7801,18.9725,1809000.0],["2010-03-31",18.9065,18.9505,18.7306,18.7856,1928500.0],["2010-04-01",18.8845,19.0165,18.7966,18.857,1398800.0],["2010-04-05",18.8955,18.945,18.7966,18.9065,1193700.0],["2010-04-06",18.8241,19.0605,18.7471,19.0605,1318900.0],["2010-04-07",19.0055,19.0495,18.8241,18.901,1699900.0],["2010-04-08",18.8405,18.8955,18.7306,18.8735,1152700.0],["2010-04-09",18.8516,18.8516,18.6756,18.8131,1133300.0],["2010-04-12",18.846,19.0165,18.8406,18.945,1373900.0],["2010-04-13",18.8955,18.945,18.6921,18.89,1222000.0],["2010-04-14",18.8351,18.9395,18.7196,18.9285,1670400.0],["2010-04-15",18.868,19.066,18.7636,18.9835,2034000.0],["2010-04-16",18.956,18.9725,18.6206,18.6536,2277300.0],["2010-04-19",18.5932,18.6976,18.5107,18.6097,1951500.0],["2010-04-20",18.6756,18.8076,18.6481,18.7526,2124500.0],["2010-04-21",18.7581,18.901,18.7251,18.8516,2261100.0],["2010-04-22",18.7746,18.7746,18.5767,18.7416,2269500.0],["2010-04-23",18.6921,18.9065,18.6096,18.8955,1796400.0],["2010-04-26",18.8461,18.9175,18.7416,18.7416,1701400.0],["2010-04-27",18.6921,18.7361,18.2963,18.2963,2109000.0],["2010-04-28",18.3568,18.5712,18.2633,18.3568,2587400.0],["2010-04-29",18.4447,18.6481,18.4337,18.5382,2105300.0],["2010-04-30",18.5767,19.033,18.5327,18.8955,2848100.0],["2010-05-03",18.956,19.0989,18.8186,19.0715,2606300.0],["2010-05-04",18.868,18.9505,18.4557,18.5052,2454500.0],["2010-05-05",18.4447,18.6207,18.3623,18.5107,2230900.0],["2010-05-06",18.4337,18.5547,17.2517,17.9389,4770200.0],["2010-05-07",17.9664,18.4832,17.5816,18.1588,4055700.0],["2010-05-10",18.6811,18.934,18.4832,18.6371,2765300.0],["2010-05-11",18.4832,18.912,18.4832,18.6866,2318100.0],["2010-05-12",18.6921,18.9505,18.6261,18.8296,1724900.0],["2010-05-13",18.7581,18.956,18.6426,18.6866,1533800.0],["2010-05-14",18.5987,18.6646,18.3842,18.5052,2015900.0],["2010-05-17",18.5272,18.6042,18.2248,18.4557,2096900.0],["2010-05-18",18.4942,18.6756,18.2578,18.2853,2327000.0],["2010-05-19",18.1863,18.2688,17.9499,18.0929,2078800.0],["2010-05-20",17.796,17.862,17.4112,17.4551,2779900.0],["2010-05-21",17.2242,17.4386,17.1143,17.4331,3163000.0],["2010-05-24",17.3672,17.719,17.1528,17.4057,3369000.0],["2010-05-25",17.0428,17.1803,16.6965,17.1693,2970300.0],["2010-05-26",17.2242,17.6531,17.1583,17.3837,3844700.0],["2010-05-27",17.5486,17.752,17.4881,17.752,1713100.0],["2010-05-28",17.73,17.9609,17.697,17.7905,2196500.0],["2010-06-01",17.6091,17.719,17.3232,17.3232,2403900.0],["2010-06-02",17.4386,17.8345,17.3837,17.8345,2771800.0],["2010-06-03",17.807,18.0654,17.807,18.0269,1804700.0],["2010-06-04",17.829,17.9059,17.4826,17.5266,3282900.0],["2010-06-07",17.5871,17.9664,17.5651,17.6915,3697400.0],["2010-06-08",17.6751,17.7795,17.4826,17.752,3000700.0],["2010-06-09",17.851,17.862,17.5486,17.6201,2521900.0],["2010-06-10",17.8235,18.0544,17.8235,18.0434,2204900.0],["2010-06-11",17.9114,18.0599,17.8125,18.0159,1609700.0],["2010-06-14",18.1588,18.3623,18.1204,18.1973,1803200.0],["2010-06-15",18.3128,18.5272,18.2853,18.5107,2040100.0],["2010-06-16",18.3073,18.7801,18.3073,18.7636,2744100.0],["2010-06-17",18.7416,18.9395,18.5877,18.9395,1814500.0],["2010-06-18",18.923,19.044,18.7966,18.8845,1894000.0],["2010-06-21",19.044,19.0605,18.6866,18.7526,1267400.0],["2010-06-22",18.8076,18.8131,18.3018,18.3623,1524300.0],["2010-06-23",18.3238,18.3513,18.0049,18.0599,1633500.0],["2010-06-24",17.9499,18.2963,17.9499,18.0159,1579300.0],["2010-06-25",18.0324,18.1368,17.8235,17.9664,2613100.0],["2010-06-28",17.9248,18.2634,17.9137,18.1468,1841000.0],["2010-06-29",18.0081,18.0247,17.7249,17.7638,2298700.0],["2010-06-30",17.7027,17.947,17.5584,17.6084,1894100.0],["2010-07-01",17.5751,17.6028,17.242,17.3808,3260600.0],["2010-07-02",17.3697,17.5029,17.2642,17.2809,2337400.0],["2010-07-06",17.5251,17.6861,17.353,17.4918,2432700.0],["2010-07-07",17.5862,18.1246,17.5084,18.1024,2278800.0],["2010-07-08",18.1746,18.3356,18.1524,18.3023,2303000.0],["2010-07-09",18.2523,18.3911,18.1468,18.3522,1736100.0],["2010-07-12",18.269,18.38,18.2024,18.2912,1402900.0],["2010-07-13",18.4244,18.541,18.2634,18.3911,1662100.0],["2010-07-14",18.33,18.4855,18.2301,18.4299,2145700.0],["2010-07-15",18.4577,18.5354,18.2357,18.4966,1958400.0],["2010-07-16",18.3522,18.4799,18.0469,18.0691,1764200.0],["2010-07-19",18.1357,18.491,18.1357,18.3578,2126500.0],["2010-07-20",18.1357,18.3855,18.0691,18.3189,2424200.0],["2010-07-21",18.4133,18.4133,17.8637,17.9692,2912500.0],["2010-07-22",18.1413,18.3522,18.0691,18.269,2777200.0],["2010-07-23",18.2579,18.3411,18.0969,18.269,2241700.0],["2010-07-26",18.2634,18.3855,18.2023,18.3189,3500200.0],["2010-07-27",18.3356,18.7186,18.2912,18.7186,3492100.0],["2010-07-28",18.602,18.8407,18.5909,18.6353,3623200.0],["2010-07-29",18.7353,18.8574,18.4355,18.5021,3277100.0],["2010-07-30",18.3078,18.5021,18.2801,18.4022,2263000.0],["2010-08-02",18.6853,18.9851,18.6686,18.8962,3065200.0],["2010-08-03",18.8851,18.924,18.7075,18.7408,1719100.0],["2010-08-04",18.7353,18.8241,18.5854,18.7686,1643400.0],["2010-08-05",18.6131,18.8463,18.4966,18.7131,2235300.0],["2010-08-06",18.6131,18.9018,18.5743,18.874,2039300.0],["2010-08-09",18.8796,18.9906,18.7464,18.8518,1606200.0],["2010-08-10",18.6798,19.0406,18.5965,18.9296,3022500.0],["2010-08-11",18.6298,18.7408,18.4577,18.4855,2943800.0],["2010-08-12",18.1857,18.5632,18.1468,18.5021,2734200.0],["2010-08-13",18.4688,18.9351,18.4688,18.8407,4045400.0],["2010-08-16",18.7575,18.8629,18.5188,18.7963,2899700.0],["2010-08-17",18.924,19.0073,18.8074,18.8463,2548800.0],["2010-08-18",18.874,18.9518,18.6409,18.7852,2362900.0],["2010-08-19",18.702,18.7908,18.4744,18.6187,2061800.0],["2010-08-20",18.5909,18.8463,18.5188,18.7963,2566500.0],["2010-08-23",18.8962,19.0683,18.8074,18.8074,1477800.0],["2010-08-24",18.6686,18.9795,18.6353,18.8463,3124700.0],["2010-08-25",18.7464,18.8074,18.5632,18.7519,4717100.0],["2010-08-26",18.7741,18.8241,18.4077,18.4577,2836400.0],["2010-08-27",18.5354,18.8851,18.4022,18.8629,2152800.0],["2010-08-30",18.7686,18.8463,18.5465,18.5632,1463700.0],["2010-08-31",18.5632,18.8407,18.3744,18.7353,3040500.0],["2010-09-01",19.0517,19.2904,18.9184,19.2793,2721100.0],["2010-09-02",19.2571,19.2959,19.0406,19.2127,2048200.0],["2010-09-03",19.307,19.3625,19.1627,19.3625,1331200.0],["2010-09-07",19.2626,19.4403,19.2238,19.2571,1025800.0],["2010-09-08",19.3015,19.3292,19.1072,19.1405,1202900.0],["2010-09-09",19.3348,19.3792,19.2293,19.2571,1095700.0],["2010-09-10",19.2182,19.3126,18.9295,19.0905,2354200.0],["2010-09-13",19.1794,19.2182,18.874,18.9351,3837800.0],["2010-09-14",18.8685,19.1072,18.7408,19.0628,2400300.0],["2010-09-15",19.0461,19.0572,18.8019,18.8074,2365700.0],["2010-09-16",18.7852,18.874,18.7242,18.763,1561000.0],["2010-09-17",18.8796,18.8796,18.6631,18.7908,2138300.0],["2010-09-20",18.8241,19.1794,18.7741,19.1516,2775200.0],["2010-09-21",19.1294,19.3736,19.0017,19.2626,7386600.0],["2010-09-22",19.2848,19.5124,19.1905,19.3237,4605900.0],["2010-09-23",19.2404,19.357,19.1183,19.1849,2638600.0],["2010-09-24",19.3514,19.4514,19.2016,19.2571,3038200.0],["2010-09-27",19.2959,19.3181,19.0572,19.2016,2911600.0],["2010-09-28",19.3108,19.5405,19.1595,19.4789,3361600.0],["2010-09-29",19.4453,19.5181,19.2604,19.3332,2335900.0],["2010-09-30",19.4621,19.4901,19.2156,19.266,2497600.0],["2010-10-01",19.4004,19.4733,19.2604,19.4004,1642400.0],["2010-10-04",19.4004,19.843,19.3668,19.4341,3422700.0],["2010-10-05",19.6077,19.7142,19.5573,19.6189,1564400.0],["2010-10-06",19.6133,19.6525,19.3444,19.4677,1770500.0],["2010-10-07",19.5517,19.5965,19.4733,19.5685,1971100.0],["2010-10-08",19.5909,19.7702,19.4845,19.7198,1807400.0],["2010-10-11",19.7702,19.8822,19.6637,19.8038,1561500.0],["2010-10-12",19.6862,19.8822,19.6693,19.8486,3049200.0],["2010-10-13",19.9046,19.9046,19.8318,19.899,2495000.0],["2010-10-14",19.8934,19.9775,19.8094,19.8934,1976400.0],["2010-10-15",20.0447,20.0447,19.8654,19.9551,4682100.0],["2010-10-18",19.9887,20.1679,19.8822,20.1511,1505200.0],["2010-10-19",19.9719,20.1623,19.9214,19.9831,1999700.0],["2010-10-20",20.0503,20.252,20.0335,20.1567,1448800.0],["2010-10-21",20.1959,20.2744,19.9719,20.0951,1754200.0],["2010-10-22",20.0895,20.1735,19.9551,20.1623,2273800.0],["2010-10-25",20.2912,20.3752,20.1567,20.2016,2071400.0],["2010-10-26",20.1511,20.224,20.0783,20.1455,2877500.0],["2010-10-27",20.0111,20.1343,19.8654,20.1175,2721200.0],["2010-10-28",20.2128,20.364,20.0671,20.1511,2294500.0],["2010-10-29",20.2352,20.7562,20.2352,20.6721,4078100.0],["2010-11-01",20.8122,21.1371,20.6721,20.7506,3808600.0],["2010-11-02",20.9242,21.0083,20.801,20.829,2132600.0],["2010-11-03",20.8234,20.9186,20.6665,20.8122,2063100.0],["2010-11-04",20.9747,21.2156,20.941,21.1931,2773800.0],["2010-11-05",21.2324,21.4116,21.2324,21.4116,2324300.0],["2010-11-08",21.3668,21.3836,20.9691,21.0419,2619000.0],["2010-11-09",21.1035,21.182,20.9186,21.0419,2429700.0],["2010-11-10",21.0139,21.0587,20.7842,21.0139,1899800.0],["2010-11-11",20.913,21.3276,20.913,21.3108,2781800.0],["2010-11-12",21.1931,21.2044,20.9298,21.0475,1745300.0],["2010-11-15",21.1371,21.3388,21.1259,21.1595,1319400.0],["2010-11-16",21.0475,21.1147,20.745,20.9186,2490100.0],["2010-11-17",21.0139,21.0419,20.8234,20.9859,1955400.0],["2010-11-18",21.1819,21.2828,21.0643,21.266,2455200.0],["2010-11-19",21.2716,21.2828,20.9803,21.2044,2092600.0],["2010-11-22",21.1595,21.1819,20.8402,21.1427,1720700.0],["2010-11-23",20.9467,20.9691,20.6497,20.8122,1817300.0],["2010-11-24",20.9186,21.0699,20.9186,21.0363,1901000.0],["2010-11-26",20.9074,21.0419,20.7618,20.7618,1092200.0],["2010-11-29",20.6609,20.773,20.5209,20.7002,1889900.0],["2010-11-30",20.5153,20.7674,20.5153,20.6945,2140200.0],["2010-12-01",20.9074,21.1651,20.7618,21.0475,2348800.0],["2010-12-02",20.9859,21.1707,20.9859,21.1707,1617600.0],["2010-12-03",21.238,21.3276,21.1091,21.3276,1723800.0],["2010-12-06",21.2436,21.5013,21.2436,21.4172,4836800.0],["2010-12-07",21.5741,21.843,21.4733,21.5685,3992100.0],["2010-12-08",21.5685,21.6581,21.3668,21.4677,1952900.0],["2010-12-09",21.3948,21.4621,20.9242,21.1931,4307500.0],["2010-12-10",21.2716,21.4677,21.2492,21.3892,3024900.0],["2010-12-13",21.4957,21.5517,21.35,21.4901,1671100.0],["2010-12-14",21.5629,21.6805,21.4901,21.5573,2147300.0],["2010-12-15",21.5405,21.6133,21.1427,21.1483,2747900.0],["2010-12-16",21.2099,21.5741,21.1147,21.5405,2759900.0],["2010-12-17",21.5013,21.703,21.4284,21.6693,2459200.0],["2010-12-20",21.7982,21.8766,21.5517,21.7702,1627300.0],["2010-12-21",21.899,21.9551,21.7422,21.759,1808000.0],["2010-12-22",21.759,21.8318,21.6469,21.6637,1679000.0],["2010-12-23",21.6637,21.759,21.5965,21.6805,1200400.0],["2010-12-27",21.6469,22.0559,21.6469,21.815,1474000.0],["2010-12-28",21.8766,21.9999,21.8206,21.955,1392100.0],["2010-12-29",22.0059,22.0115,21.7856,21.8816,1251600.0],["2010-12-30",21.8647,21.9494,21.7687,21.8364,961700.0],["2010-12-31",21.7969,21.9325,21.7686,21.8025,644400.0],["2011-01-03",21.9833,21.9833,21.8025,21.8477,1481100.0],["2011-01-04",21.9155,22.1414,21.8308,21.9776,2326900.0],["2011-01-05",21.9099,21.9946,21.6839,21.7009,2786900.0],["2011-01-06",21.7461,21.763,21.5427,21.7461,1792400.0],["2011-01-07",21.7235,21.9042,21.5992,21.8816,1922300.0],["2011-01-10",21.5653,21.6557,21.3846,21.5371,2841400.0],["2011-01-11",21.5653,21.6444,21.4072,21.5201,1593300.0],["2011-01-12",21.6274,21.6274,21.4298,21.5314,1680800.0],["2011-01-13",21.5145,21.5314,21.3337,21.441,2263100.0],["2011-01-14",21.3959,21.5314,21.2829,21.3394,2536400.0],["2011-01-18",21.4128,21.5258,21.3224,21.4919,1614700.0],["2011-01-19",21.4919,21.5314,21.1247,21.249,2190900.0],["2011-01-20",21.2321,21.4636,21.1304,21.2942,2131600.0],["2011-01-21",21.4128,21.4128,21.0795,21.1191,4926200.0],["2011-01-24",21.1643,21.5258,21.1473,21.2998,2300400.0],["2011-01-25",21.2716,21.3055,21.0231,21.1812,2505200.0],["2011-01-26",21.2434,21.4185,21.057,21.0683,2130900.0],["2011-01-27",20.9722,21.136,20.4978,20.9892,3561300.0],["2011-01-28",20.9722,21.0852,20.5034,20.5091,3101900.0],["2011-01-31",20.6051,20.7237,20.413,20.4921,2857900.0],["2011-02-01",20.6559,20.7294,20.3396,20.6955,3474200.0],["2011-02-02",20.6503,20.9327,20.639,20.6955,2182600.0],["2011-02-03",20.6842,20.9553,20.6051,20.8762,2084000.0],["2011-02-04",20.848,20.8536,20.5147,20.7576,1407800.0],["2011-02-07",20.7915,20.831,20.622,20.7858,1886900.0],["2011-02-08",20.7971,20.8932,20.7294,20.8706,1152500.0],["2011-02-09",20.7745,20.9496,20.6672,20.944,1416000.0],["2011-02-10",20.8084,20.9609,20.8084,20.9214,1697800.0],["2011-02-11",20.8423,20.9948,20.8423,20.9101,1483900.0],["2011-02-14",20.9214,20.9383,20.639,20.8084,1631700.0],["2011-02-15",20.9383,21.0513,20.8028,20.927,1467300.0],["2011-02-16",20.9383,20.9383,20.6785,20.7576,1375800.0],["2011-02-17",20.7407,20.8875,20.7294,20.8536,1158400.0],["2011-02-18",20.8141,20.8988,20.6729,20.7181,1856400.0],["2011-02-22",20.5373,20.735,20.5147,20.5995,1567800.0],["2011-02-23",20.5825,20.7237,20.3453,20.3566,1997500.0],["2011-02-24",20.3961,20.4187,20.1645,20.221,1899400.0],["2011-02-25",20.3114,20.5091,20.221,20.3396,1531000.0],["2011-02-28",19.916,21.1699,19.8708,20.9666,4347000.0],["2011-03-01",21.1078,21.153,20.7689,21.0174,3951600.0],["2011-03-02",20.9553,21.2885,20.9158,21.2264,4400400.0],["2011-03-03",21.345,21.6783,21.3394,21.441,4893800.0],["2011-03-04",21.4862,21.5653,20.9779,21.153,4158500.0],["2011-03-07",21.2547,21.5145,20.8367,21.2321,3676600.0],["2011-03-08",21.2095,21.554,21.1925,21.4806,3025500.0],["2011-03-09",21.4862,21.5992,21.362,21.5088,1990200.0],["2011-03-10",21.3507,21.4523,21.136,21.136,2136700.0],["2011-03-11",21.2095,21.4241,21.1022,21.3281,2208200.0],["2011-03-14",21.1134,21.1134,20.6729,20.7745,4275300.0],["2011-03-15",20.334,20.622,20.0459,20.2267,5994500.0],["2011-03-16",20.2267,20.3679,19.8878,20.0459,4923800.0],["2011-03-17",20.2436,20.3001,19.8369,20.1137,2742700.0],["2011-03-18",20.334,20.5034,20.0911,20.1702,3560500.0],["2011-03-21",20.3848,20.5825,20.2605,20.5599,2567100.0],["2011-03-22",20.5373,20.6842,20.5147,20.6277,1969000.0],["2011-03-23",20.5599,20.6503,20.4752,20.6333,1520700.0],["2011-03-24",20.735,20.7858,20.5204,20.7576,1784400.0],["2011-03-25",20.7858,20.8367,20.6616,20.6842,1828500.0],["2011-03-28",20.7124,20.7576,20.3905,20.413,2472200.0],["2011-03-29",20.4871,20.7664,20.4074,20.7436,2189200.0],["2011-03-30",20.8405,20.9886,20.812,20.8633,2755900.0],["2011-03-31",20.8576,20.9374,20.7037,20.8519,1940100.0],["2011-04-01",20.8234,21.1482,20.8234,21.114,2541100.0],["2011-04-04",21.1767,21.1767,20.9601,21.0228,1298600.0],["2011-04-05",20.9658,21.114,20.9031,21.0456,2340000.0],["2011-04-06",21.0798,21.2622,21.0285,21.1311,1676500.0],["2011-04-07",21.1197,21.1824,20.9487,21.0399,1510900.0],["2011-04-08",21.0513,21.2679,21.0513,21.2394,2441200.0],["2011-04-11",21.3192,21.3192,20.8747,20.9658,1765200.0],["2011-04-12",21.3249,21.8093,21.2166,21.6098,6574300.0],["2011-04-13",21.6611,21.8833,21.6041,21.7523,3842300.0],["2011-04-14",21.6497,21.7865,21.4274,21.7694,3121900.0],["2011-04-15",21.8491,22.1512,21.7694,22.0657,2937000.0],["2011-04-18",21.9004,22.0201,21.6782,21.758,2773100.0],["2011-04-19",21.7466,21.8036,21.6839,21.758,1698100.0],["2011-04-20",21.9745,22.0942,21.9061,22.0771,1635300.0],["2011-04-21",22.0885,22.0885,21.889,22.0087,1555100.0],["2011-04-25",21.9688,22.0258,21.7751,21.8663,1613200.0],["2011-04-26",21.8719,22.1911,21.8719,22.0942,1800000.0],["2011-04-27",22.1626,22.3791,22.0771,22.3392,1478000.0],["2011-04-28",22.2139,22.5102,22.2139,22.4874,1624300.0],["2011-04-29",22.4418,22.5615,22.2709,22.3791,1932300.0],["2011-05-02",22.4247,22.5786,22.2766,22.3677,2327600.0],["2011-05-03",22.3734,22.6812,22.2937,22.3905,4212700.0],["2011-05-04",22.2766,22.4133,22.1341,22.2424,2725200.0],["2011-05-05",22.174,22.3107,21.9574,22.0999,2330300.0],["2011-05-06",22.3563,22.5843,22.3221,22.5045,2626700.0],["2011-05-09",22.4304,22.4418,22.1854,22.2538,2117600.0],["2011-05-10",22.3335,22.8065,22.3164,22.7268,3165600.0],["2011-05-11",22.7325,22.8806,22.5672,22.6926,2091000.0],["2011-05-12",22.647,22.7951,22.4304,22.5558,4733500.0],["2011-05-13",22.6242,22.6356,22.3335,22.5387,5198700.0],["2011-05-16",22.533,22.6983,22.4532,22.5387,4638500.0],["2011-05-17",22.5273,22.5957,22.4874,22.5615,3723500.0],["2011-05-18",22.5501,22.5672,22.2766,22.3905,2178100.0],["2011-05-19",22.3677,22.4646,22.2196,22.2538,3073300.0],["2011-05-20",22.2652,22.7781,22.1227,22.6356,6827000.0],["2011-05-23",22.4532,22.7553,22.4475,22.5216,4135200.0],["2011-05-24",22.5843,22.5843,22.3165,22.3165,1855600.0],["2011-05-25",22.2481,22.6299,22.2253,22.4931,2606200.0],["2011-05-26",22.4304,22.5216,22.2652,22.4361,1596700.0],["2011-05-27",22.4874,22.6071,22.4076,22.4076,1297100.0],["2011-05-31",22.5672,22.59,22.362,22.4304,2136200.0],["2011-06-01",22.3848,22.4475,22.1854,22.288,1897700.0],["2011-06-02",22.2993,22.2993,21.9346,22.1056,2397900.0],["2011-06-03",21.9061,22.288,21.815,22.174,2948000.0],["2011-06-06",22.1284,22.1626,21.946,21.946,1673800.0],["2011-06-07",21.9859,22.1455,21.8833,22.0885,2057100.0],["2011-06-08",22.0315,22.1683,21.9973,22.1455,2632300.0],["2011-06-09",22.1626,22.4703,22.0771,22.2481,3103200.0],["2011-06-10",22.2253,22.2652,22.117,22.2253,2095000.0],["2011-06-13",22.2538,22.3905,22.174,22.2937,1966700.0],["2011-06-14",22.4019,22.4247,22.0942,22.2937,1965700.0],["2011-06-15",22.2196,22.3165,21.9916,22.06,2821900.0],["2011-06-16",22.1797,22.419,22.1284,22.2766,2444100.0],["2011-06-17",22.4646,22.5729,22.3506,22.362,2435500.0],["2011-06-20",22.3962,22.3962,22.1854,22.362,1931500.0],["2011-06-21",22.4874,22.4874,22.2652,22.3221,1883000.0],["2011-06-22",22.2994,22.3848,22.1569,22.231,1618900.0],["2011-06-23",21.9802,22.0771,21.7295,21.8606,2276800.0],["2011-06-24",21.8606,22.2196,21.8606,22.0543,6363100.0],["2011-06-27",22.0999,22.2823,22.0657,22.1683,2355800.0],["2011-06-28",22.3407,22.3407,22.1108,22.22,1343400.0],["2011-06-29",22.2602,22.3062,22.1798,22.2717,2322000.0],["2011-06-30",22.3522,22.3522,22.174,22.266,1451300.0],["2011-07-01",22.266,22.3809,22.1855,22.3349,2487900.0],["2011-07-05",22.2142,22.3636,22.197,22.22,2029300.0],["2011-07-06",22.1625,22.3407,22.0993,22.2947,1119500.0],["2011-07-07",22.3521,22.3521,22.174,22.2889,1898100.0],["2011-07-08",22.1453,22.4901,22.0591,22.4383,4042400.0],["2011-07-11",22.2717,22.2717,22.0591,22.0878,1774700.0],["2011-07-12",22.0189,22.4326,21.9729,22.3062,2629900.0],["2011-07-13",22.3809,22.3981,22.1223,22.1338,2160800.0],["2011-07-14",22.1683,22.2832,22.0534,22.0936,2272500.0],["2011-07-15",22.1683,22.22,22.0131,22.1625,2143800.0],["2011-07-18",22.0763,22.0763,21.7431,21.7948,1855000.0],["2011-07-19",21.812,21.9212,21.6626,21.8637,1812700.0],["2011-07-20",21.881,22.128,21.812,22.0131,1855700.0],["2011-07-21",22.151,22.5073,22.1108,22.4901,2170700.0],["2011-07-22",22.5533,22.5533,22.3981,22.5418,2739300.0],["2011-07-25",22.4269,22.5533,22.3809,22.5188,2214800.0],["2011-07-26",22.4901,22.513,22.2889,22.3349,1074100.0],["2011-07-27",22.2775,22.4384,22.22,22.3234,2203100.0],["2011-07-28",22.2947,22.3177,22.1281,22.1798,2085100.0],["2011-07-29",22.0476,22.0936,21.835,21.8752,2121000.0],["2011-08-01",21.9844,22.0649,21.6971,21.8005,1692000.0],["2011-08-02",21.7143,21.835,21.2776,21.2776,2478600.0],["2011-08-03",21.3351,21.3753,20.8352,21.1915,2911300.0],["2011-08-04",20.9099,21.0938,20.1399,20.1399,3368800.0],["2011-08-05",20.2951,20.5479,19.7434,20.1399,4697100.0],["2011-08-08",19.6802,20.1169,19.0367,19.1286,5639200.0],["2011-08-09",19.2378,19.9043,18.7551,19.8928,5849100.0],["2011-08-10",19.6113,20.0078,19.2952,19.4676,4482400.0],["2011-08-11",19.5308,20.4042,19.4274,20.1916,3153900.0],["2011-08-12",20.341,20.4732,19.8756,19.9848,2099500.0],["2011-08-15",20.1284,20.8294,20.0825,20.8294,2310300.0],["2011-08-16",20.6915,21.0421,20.6111,20.8927,3133300.0],["2011-08-17",21.0076,21.1455,20.8869,20.9616,1620700.0],["2011-08-18",20.6398,20.8237,20.433,20.6283,5318000.0],["2011-08-19",20.4732,20.8582,20.3813,20.6053,3099200.0],["2011-08-22",20.8927,20.8927,20.0825,20.1572,3744400.0],["2011-08-23",20.1744,20.5134,20.0997,20.5077,2430200.0],["2011-08-24",20.4789,20.9099,20.3928,20.8697,2408600.0],["2011-08-25",20.9501,20.9616,20.4445,20.7318,2422100.0],["2011-08-26",20.6398,20.8122,20.1284,20.6743,1919700.0],["2011-08-29",20.9156,21.2374,20.8697,21.2317,1867300.0],["2011-08-30",21.1685,21.3179,21.111,21.1972,2027300.0],["2011-08-31",21.3006,21.4615,21.2317,21.3696,1918900.0],["2011-09-01",21.3408,21.4615,21.1742,21.2029,1853400.0],["2011-09-02",21.0363,21.0478,20.772,20.795,1976700.0],["2011-09-06",20.4617,20.5192,20.1457,20.4962,2170300.0],["2011-09-07",20.6858,20.8812,20.6111,20.8812,2035900.0],["2011-09-08",20.8524,20.9674,20.703,20.726,1180300.0],["2011-09-09",20.5307,20.5364,20.2031,20.3181,3425400.0],["2011-09-12",20.1744,20.6053,20.1457,20.6053,2560900.0],["2011-09-13",20.6513,20.7662,20.4502,20.7375,2225600.0],["2011-09-14",20.8007,21.1685,20.6973,20.9961,2303500.0],["2011-09-15",21.1685,21.4213,21.0938,21.4098,2533000.0],["2011-09-16",21.519,21.7086,21.427,21.6971,2790200.0],["2011-09-19",21.427,21.6799,21.3408,21.6339,1929700.0],["2011-09-20",21.7201,22.1395,21.6914,21.8407,2185400.0],["2011-09-21",21.7833,21.9557,21.4385,21.45,2144100.0],["2011-09-22",20.9444,21.1225,20.818,21.0306,3214300.0],["2011-09-23",21.0248,21.5764,20.8927,21.3236,3847100.0],["2011-09-26",21.519,21.7718,21.3064,21.7603,2061000.0],["2011-09-27",22.0591,22.1625,21.6339,21.7029,2743700.0],["2011-09-28",21.813,22.1317,21.6275,21.6623,3339700.0],["2011-09-29",21.9984,22.1838,21.9057,22.1723,2653800.0],["2011-09-30",22.4678,22.4678,21.9173,22.1665,3663100.0],["2011-10-03",22.0853,22.2882,21.4768,21.5058,2632600.0],["2011-10-04",21.2798,21.3841,20.6481,21.0364,5300000.0],["2011-10-05",21.0364,21.0944,20.7177,21.019,3962000.0],["2011-10-06",21.3378,21.7434,21.2276,21.7086,2688100.0],["2011-10-07",21.8361,22.0622,21.7086,21.8709,2986300.0],["2011-10-10",22.1375,22.4562,22.1317,22.4562,1770900.0],["2011-10-11",22.4504,22.5026,22.1665,22.3635,1765200.0],["2011-10-12",22.4446,22.4446,21.9115,21.9231,3299400.0],["2011-10-13",21.8419,22.039,21.7202,21.981,1353600.0],["2011-10-14",22.1375,22.3113,22.0564,22.1665,1891000.0],["2011-10-17",22.0795,22.1781,21.9404,21.9694,1351900.0],["2011-10-18",22.01,22.4562,21.8593,22.3635,2249600.0],["2011-10-19",22.3635,22.6764,22.2708,22.3229,1482400.0],["2011-10-20",22.3171,22.5374,22.2302,22.4272,1061100.0],["2011-10-21",22.7054,22.9488,22.5837,22.9256,1615200.0],["2011-10-24",22.8909,22.943,22.7054,22.9256,2002400.0],["2011-10-25",22.8793,23.1343,22.8039,22.9082,3575100.0],["2011-10-26",23.1111,23.2849,22.9024,23.169,2349800.0],["2011-10-27",23.6442,24.0905,23.5283,23.934,4116500.0],["2011-10-28",23.9398,23.9398,23.4993,23.5979,2794700.0],["2011-10-31",23.5051,23.8586,23.4298,23.5283,1924100.0],["2011-11-01",22.9662,23.2038,22.8271,23.1806,3462300.0],["2011-11-02",23.3661,23.7833,23.1343,23.1922,4251700.0],["2011-11-03",23.4008,23.8992,23.3892,23.8355,2826700.0],["2011-11-04",23.7601,23.8123,23.3081,23.621,1706200.0],["2011-11-07",23.5109,23.8065,23.482,23.7717,1570800.0],["2011-11-08",23.7659,23.8528,23.5283,23.8413,1922300.0],["2011-11-09",23.5283,23.5515,23.1342,23.1748,1570500.0],["2011-11-10",23.3371,23.5747,23.1401,23.453,2348300.0],["2011-11-11",23.6674,23.8529,23.5573,23.6269,1534400.0],["2011-11-14",23.482,23.6268,23.3139,23.4704,1607500.0],["2011-11-15",23.4414,23.5979,23.3719,23.5399,1129400.0],["2011-11-16",23.3255,23.4182,23.001,23.0241,1995800.0],["2011-11-17",23.0183,23.2212,22.746,22.9024,1608000.0],["2011-11-18",22.9778,23.1285,22.914,22.9546,1960700.0],["2011-11-21",22.8097,22.8851,22.4968,22.6706,1143300.0],["2011-11-22",22.6938,22.7112,22.1665,22.2708,1586800.0],["2011-11-23",22.1201,22.2012,21.7376,21.8883,2432700.0],["2011-11-25",21.9231,22.0795,21.9231,21.9347,830700.0],["2011-11-28",22.2418,22.3809,21.9636,22.0911,2042400.0],["2011-11-29",22.1954,22.2708,22.0042,22.1375,2922700.0],["2011-11-30",22.5026,22.7923,22.4041,22.7808,2939000.0],["2011-12-01",22.7054,22.8735,22.5953,22.6764,1313100.0],["2011-12-02",22.717,22.7344,22.2418,22.2882,1947900.0],["2011-12-05",22.5953,22.7981,22.5258,22.7634,2494600.0],["2011-12-06",22.8271,23.1285,22.7576,22.9372,1654400.0],["2011-12-07",22.8561,22.9604,22.7576,22.775,2187200.0],["2011-12-08",22.7344,22.7344,22.265,22.3113,1608600.0],["2011-12-09",22.4041,22.6648,22.3519,22.6301,1866500.0],["2011-12-12",22.5837,22.8445,22.4446,22.5837,1606900.0],["2011-12-13",22.6822,23.0183,22.6533,22.746,1954100.0],["2011-12-14",22.6822,22.7286,22.4504,22.491,1931100.0],["2011-12-15",22.5084,22.7981,22.433,22.717,1626200.0],["2011-12-16",22.7634,23.0357,22.6996,22.775,1857700.0],["2011-12-19",22.7576,22.9778,22.52,22.5895,1430700.0],["2011-12-20",22.8909,23.1922,22.8155,23.1516,1560600.0],["2011-12-21",23.1806,23.6095,23.1458,23.5689,2329500.0],["2011-12-22",23.5747,23.679,23.4878,23.5863,1920300.0],["2011-12-23",23.7022,24.0499,23.6674,23.8702,1028100.0],["2011-12-27",23.8934,24.0847,23.8355,23.9861,1069100.0],["2011-12-28",24.0416,24.0825,23.9014,24.0299,1280900.0],["2011-12-29",24.1117,24.2694,24.065,24.2519,1104200.0],["2011-12-30",24.211,24.2811,24.1818,24.1818,1170000.0],["2012-01-03",24.4213,24.4739,24.0416,24.1585,2867300.0],["2012-01-04",24.0825,24.3862,23.9248,23.9599,2207700.0],["2012-01-05",23.8314,23.8489,23.551,23.6736,3742700.0],["2012-01-06",23.6736,23.7262,23.5685,23.5919,1783800.0],["2012-01-09",23.6094,23.6912,23.5451,23.5802,1893800.0],["2012-01-10",23.7905,23.7963,23.5101,23.6503,2125100.0],["2012-01-11",23.5743,23.7613,23.5335,23.7379,3746100.0],["2012-01-12",23.8255,23.8606,23.6152,23.6795,1798000.0],["2012-01-13",23.6036,23.7029,23.4575,23.697,2333300.0],["2012-01-17",23.8956,23.9599,23.586,23.6444,2193400.0],["2012-01-18",23.5919,23.7029,23.4575,23.6211,1838200.0],["2012-01-19",23.6678,23.6678,23.1304,23.3524,2669100.0],["2012-01-20",23.3524,23.6795,23.3524,23.6503,2913400.0],["2012-01-23",23.5919,23.8489,23.4926,23.5451,2204600.0],["2012-01-24",23.4517,23.5218,23.3057,23.4342,1726600.0],["2012-01-25",23.3641,23.9482,23.2473,23.8956,2896900.0],["2012-01-26",23.8898,24.3629,23.8839,24.1701,2136000.0],["2012-01-27",24.1117,24.1176,23.919,23.9832,1561700.0],["2012-01-30",23.8956,23.8956,23.6795,23.7846,1842100.0],["2012-01-31",23.8781,24.0884,23.8547,23.9715,1722300.0],["2012-02-01",24.0299,24.1176,23.8664,23.9073,1758100.0],["2012-02-02",23.9014,23.9891,23.7437,23.7613,1728700.0],["2012-02-03",24.1468,24.1877,23.843,23.9949,1615700.0],["2012-02-06",23.9482,23.9891,23.8255,23.9073,1357700.0],["2012-02-07",23.8138,24.0592,23.7262,24.0007,963900.0],["2012-02-08",23.9657,23.9949,23.7905,23.954,936300.0],["2012-02-09",23.9014,24.0825,23.808,24.0007,1503500.0],["2012-02-10",23.8606,24.0241,23.8547,24.0007,1150400.0],["2012-02-13",24.065,24.0708,23.7379,23.7496,1052100.0],["2012-02-14",23.6912,23.9073,23.6211,23.8313,1255600.0],["2012-02-15",23.8138,23.8781,23.5451,23.7029,1450100.0],["2012-02-16",23.7379,24.2519,23.7379,24.1351,1684200.0],["2012-02-17",24.2402,24.2402,24.0358,24.0416,1774400.0],["2012-02-21",24.1877,24.4096,24.0767,24.3454,1627200.0],["2012-02-22",24.2636,24.4914,24.2227,24.3687,1356500.0],["2012-02-23",24.3921,24.5848,24.3862,24.4739,1693600.0],["2012-02-24",24.5089,24.7426,24.3746,24.6666,1070600.0],["2012-02-27",24.5615,24.7893,24.3746,24.7075,1241900.0],["2012-02-28",24.7718,24.7718,24.4622,24.5264,1040300.0],["2012-02-29",24.5907,24.6199,24.176,24.4563,2176800.0],["2012-03-01",24.69,25.9925,24.69,24.9879,4541600.0],["2012-03-02",25.0288,25.3734,24.8652,25.0054,2367900.0],["2012-03-05",24.9528,25.2215,24.8944,25.1748,1640600.0],["2012-03-06",25.0696,25.1748,24.8302,25.1281,1890400.0],["2012-03-07",25.1222,25.1573,24.8711,25.1047,1288500.0],["2012-03-08",25.1456,25.2916,24.9236,24.9353,1865100.0],["2012-03-09",25.0171,25.1456,24.8594,25.0112,1834200.0],["2012-03-12",25.0638,25.5486,25.0463,25.4727,2257600.0],["2012-03-13",25.6421,25.6421,25.4435,25.5895,1777000.0],["2012-03-14",25.5428,25.6304,25.1573,25.1923,1293800.0],["2012-03-15",25.1689,25.2974,25.0288,25.1164,1325900.0],["2012-03-16",25.0989,25.1047,24.8126,24.9061,1908100.0],["2012-03-19",24.8769,24.982,24.6549,24.6725,1446900.0],["2012-03-20",24.579,24.801,24.4972,24.7309,1370300.0],["2012-03-21",24.725,25.0112,24.69,24.8827,1789000.0],["2012-03-22",24.7075,24.9762,24.6432,24.9353,1875800.0],["2012-03-23",24.8944,24.9937,24.8711,24.9236,1489800.0],["2012-03-26",24.9937,25.1164,24.8243,24.9996,1680300.0],["2012-03-27",25.0404,25.426,24.9996,25.2916,2115900.0],["2012-03-28",25.4181,25.4181,24.7767,24.965,1392400.0],["2012-03-29",24.8061,25.0474,24.6177,25.0121,2589500.0],["2012-03-30",25.0709,25.1239,24.8708,25.0179,1267800.0],["2012-04-02",24.9591,25.218,24.8296,25.1827,1487100.0],["2012-04-03",25.1945,25.2475,24.965,25.1003,2414200.0],["2012-04-04",24.9473,25.2298,24.9061,25.2004,1893800.0],["2012-04-05",25.0945,25.2592,25.0121,25.1827,1983300.0],["2012-04-09",24.9709,25.1886,24.8885,25.171,1736800.0],["2012-04-10",25.0533,25.0533,24.6531,24.6825,1646800.0],["2012-04-11",24.812,24.8178,24.5177,24.5177,1668800.0],["2012-04-12",24.5059,24.5589,24.3765,24.5471,1557900.0],["2012-04-13",24.7354,24.965,24.4647,24.4647,2779500.0],["2012-04-16",24.553,25.1062,24.5001,24.9768,2148700.0],["2012-04-17",25.1003,25.3181,24.9238,25.2769,2306400.0],["2012-04-18",25.118,25.3299,25.0886,25.2239,1705500.0],["2012-04-19",25.1827,25.1945,24.9238,25.0238,1756800.0],["2012-04-20",25.0591,25.3181,24.912,25.2416,1986300.0],["2012-04-23",25.1003,25.1592,24.7943,24.9414,1652400.0],["2012-04-24",25.0062,25.4534,24.8767,25.3652,3462800.0],["2012-04-25",25.5594,25.7301,25.3063,25.7006,2115100.0],["2012-04-26",25.6477,25.7242,25.4123,25.6889,1497700.0],["2012-04-27",25.7477,25.8595,25.6241,25.783,1213500.0],["2012-04-30",25.7889,25.9243,25.6535,25.9007,1600200.0],["2012-05-01",25.9007,26.2009,25.8124,26.0537,1536700.0],["2012-05-02",25.9655,26.0067,25.6712,25.7006,1675700.0],["2012-05-03",25.6712,25.9713,25.5123,25.73,2515400.0],["2012-05-04",25.7242,25.9478,25.6948,25.7536,2208000.0],["2012-05-07",25.7536,25.7889,25.6241,25.6418,2431000.0],["2012-05-08",25.5241,25.683,25.4417,25.5594,2308500.0],["2012-05-09",25.3887,25.9478,25.3887,25.8713,3829700.0],["2012-05-10",25.9125,26.0537,25.8595,25.9596,2519300.0],["2012-05-11",25.8536,26.1597,25.8242,26.1244,2196400.0],["2012-05-14",25.9301,26.2185,25.8713,26.0773,1687600.0],["2012-05-15",26.1008,26.2068,25.889,25.9537,2858600.0],["2012-05-16",26.0184,26.1302,25.9655,26.0008,3009400.0],["2012-05-17",26.0479,26.0537,25.7654,25.836,1859600.0],["2012-05-18",25.9537,26.0832,25.7242,25.7889,1966700.0],["2012-05-21",25.8536,26.1715,25.8183,26.1656,1573900.0],["2012-05-22",26.1479,26.4834,26.1361,26.4186,1870700.0],["2012-05-23",26.348,26.448,26.0655,26.295,1719700.0],["2012-05-24",26.2833,26.501,26.2362,26.3951,1525100.0],["2012-05-25",26.2126,26.6305,26.2126,26.4834,1206700.0],["2012-05-29",26.5599,26.6246,26.3951,26.5658,1522200.0],["2012-05-30",26.448,26.6717,26.2833,26.3009,1305100.0],["2012-05-31",26.3245,26.5834,26.295,26.4598,1422200.0],["2012-06-01",26.1832,26.401,26.0714,26.1126,1842900.0],["2012-06-04",26.2362,26.4598,26.1008,26.448,1605900.0],["2012-06-05",26.3951,26.6011,26.3068,26.5599,1650500.0],["2012-06-06",26.6776,26.86,26.5128,26.8541,1596500.0],["2012-06-07",26.913,27.0542,26.76,26.86,4296800.0],["2012-06-08",26.807,27.0954,26.7835,27.0954,1711500.0],["2012-06-11",27.2543,27.3956,27.066,27.0719,1474900.0],["2012-06-12",27.0601,27.1248,26.7482,27.1248,1991500.0],["2012-06-13",27.1366,27.1366,26.8835,27.0248,1257700.0],["2012-06-14",27.0601,27.166,26.9365,27.1072,2058500.0],["2012-06-15",27.2072,27.272,27.0248,27.1543,2574300.0],["2012-06-18",27.1013,27.2367,27.0189,27.1602,2441200.0],["2012-06-19",27.2308,27.2955,26.9718,27.013,3035800.0],["2012-06-20",27.0071,27.0425,26.6776,26.7541,1781800.0],["2012-06-21",26.8953,26.9424,26.3539,26.3951,2008300.0],["2012-06-22",26.4834,26.5245,26.1891,26.2421,2480400.0],["2012-06-25",26.0537,26.3362,26.0361,26.2891,1595800.0],["2012-06-26",26.3598,26.7482,26.2833,26.7364,2809200.0],["2012-06-27",26.5793,27.2136,26.5675,27.1899,1782700.0],["2012-06-28",27.095,27.2906,26.9468,27.2788,1506100.0],["2012-06-29",27.5396,27.5515,27.1602,27.3855,1936600.0],["2012-07-02",27.5337,27.5989,27.2847,27.5989,4182400.0],["2012-07-03",27.5692,27.7471,27.3855,27.4388,909900.0],["2012-07-05",27.3677,27.3855,27.0891,27.0891,1346100.0],["2012-07-06",27.0713,27.1899,26.8994,27.0595,1430600.0],["2012-07-09",27.0891,27.184,26.9884,27.178,1271800.0],["2012-07-10",27.1602,27.3973,27.1602,27.3144,1351900.0],["2012-07-11",27.2729,27.5752,27.2729,27.4981,2509700.0],["2012-07-12",27.4685,27.5692,27.4092,27.427,1363000.0],["2012-07-13",27.4151,27.6226,27.4033,27.51,2505100.0],["2012-07-16",27.4566,27.4863,27.0239,27.0358,3111300.0],["2012-07-17",27.1425,27.2373,27.0298,27.0713,2738400.0],["2012-07-18",27.0535,27.101,26.8876,27.0595,1699600.0],["2012-07-19",27.0239,27.1958,26.9113,27.1484,2099000.0],["2012-07-20",27.0535,27.3262,26.9883,27.2729,2031700.0],["2012-07-23",27.1662,27.3084,26.9706,27.0536,1680600.0],["2012-07-24",27.0476,27.1425,26.7097,26.8698,1137000.0],["2012-07-25",26.9172,26.9646,26.6742,26.7572,1379300.0],["2012-07-26",27.0476,27.184,26.9883,27.0713,1803700.0],["2012-07-27",27.1958,27.5574,27.1958,27.4803,4165900.0],["2012-07-30",27.4685,27.7471,27.3855,27.6937,1265000.0],["2012-07-31",27.7234,27.8241,27.3559,27.3736,1880600.0],["2012-08-01",27.1899,27.7411,26.6149,26.6268,3526400.0],["2012-08-02",26.4786,26.692,26.277,26.6801,2106000.0],["2012-08-03",26.8994,27.1306,26.8342,27.0832,1743000.0],["2012-08-06",27.184,27.2847,26.8224,26.8224,1515000.0],["2012-08-07",26.8876,26.8876,26.4074,26.4134,2696100.0],["2012-08-08",26.3897,26.4845,26.1822,26.443,1990900.0],["2012-08-09",26.4786,26.6445,26.3719,26.5853,1305100.0],["2012-08-10",26.4549,26.692,26.3422,26.6623,1132900.0],["2012-08-13",26.5853,26.6801,26.4608,26.5438,916200.0],["2012-08-14",26.5971,26.9646,26.5793,26.8401,2092900.0],["2012-08-15",26.8224,26.9646,26.6623,26.8639,1538400.0],["2012-08-16",26.8461,26.852,26.6386,26.7157,1222000.0],["2012-08-17",26.3837,26.5497,26.3482,26.5319,1483700.0],["2012-08-20",26.5023,26.5734,26.3897,26.5734,1018900.0],["2012-08-21",26.2415,26.5556,26.1822,26.2296,1534100.0],["2012-08-22",26.1526,26.3304,26.0518,26.1288,2059600.0],["2012-08-23",26.1288,26.1466,25.7554,25.8443,1601100.0],["2012-08-24",25.8206,26.0222,25.8088,26.0044,1289000.0],["2012-08-27",25.9807,26.0044,25.7673,25.8384,1811000.0],["2012-08-28",25.7554,25.8443,25.5479,25.6665,2810200.0],["2012-08-29",25.6961,26.0162,25.6606,25.9095,1511800.0],["2012-08-30",25.8206,26.1051,25.7495,25.9688,1540100.0],["2012-08-31",26.0281,26.0636,25.8502,25.9569,1813400.0],["2012-09-04",25.9332,26.0992,25.9273,26.0636,2569200.0],["2012-09-05",26.0636,26.1348,25.9925,26.0755,2060300.0],["2012-09-06",26.1348,26.3719,26.0873,26.3067,1423500.0],["2012-09-07",26.3067,26.3185,26.1348,26.2652,1062600.0],["2012-09-10",26.3126,26.3778,26.1525,26.283,842900.0],["2012-09-11",26.2355,26.3541,26.2059,26.3363,1478800.0],["2012-09-12",26.3304,26.366,26.1763,26.36,1115700.0],["2012-09-13",26.3126,26.7631,26.3126,26.7335,1563100.0],["2012-09-14",26.7216,26.775,26.5438,26.775,2397200.0],["2012-09-17",26.7868,26.8164,26.4786,26.5201,1153200.0],["2012-09-18",26.4489,26.769,26.4252,26.769,1827800.0],["2012-09-19",26.7631,26.8461,26.5912,26.7927,1592400.0],["2012-09-20",26.7275,26.8342,26.6979,26.7987,1338900.0],["2012-09-21",26.8579,26.9291,26.7453,26.9054,1830000.0],["2012-09-24",26.8046,27.3144,26.8046,27.2551,1722000.0],["2012-09-25",27.2729,27.3855,27.1543,27.1543,1414500.0],["2012-09-26",27.217,27.4558,27.1334,27.1573,1204400.0],["2012-09-27",27.1872,27.42,27.1215,27.1394,1360000.0],["2012-09-28",27.0857,27.3483,26.9245,27.2767,1750400.0],["2012-10-01",27.3483,27.7244,27.2886,27.4379,2200700.0],["2012-10-02",27.4797,27.5274,27.2588,27.4618,2415800.0],["2012-10-03",27.5095,27.9334,27.4737,27.82,2053300.0],["2012-10-04",27.9692,28.3513,27.9513,28.1185,2369700.0],["2012-10-05",28.1841,28.3692,28.1364,28.208,2409600.0],["2012-10-08",28.208,28.3274,27.8618,28.0946,1549300.0],["2012-10-09",27.9453,28.0767,27.82,27.9991,1933800.0],["2012-10-10",27.9991,28.0588,27.8797,27.9215,1326700.0],["2012-10-11",28.005,28.1185,27.8916,27.9035,1068700.0],["2012-10-12",27.9871,28.1244,27.7722,27.814,974400.0],["2012-10-15",27.7901,28.1006,27.6528,28.0886,1455800.0],["2012-10-16",28.1901,28.3812,28.1065,28.2319,1499900.0],["2012-10-17",28.2856,28.5782,28.2558,28.4528,1547000.0],["2012-10-18",28.3214,28.6319,28.2797,28.6319,1141100.0],["2012-10-19",28.5781,28.614,28.1841,28.2976,1400300.0],["2012-10-22",28.2379,28.417,28.1244,28.3453,3108400.0],["2012-10-23",27.9752,28.0528,27.814,27.9394,2696300.0],["2012-10-24",27.9991,28.0588,27.7424,27.7543,1263800.0],["2012-10-25",27.9155,28.0409,27.7185,27.9035,1036600.0],["2012-10-26",27.9453,27.9513,27.6827,27.8021,1268200.0],["2012-10-31",27.82,28.1901,27.7961,28.011,1652700.0],["2012-11-01",28.0946,28.0946,27.808,27.8856,1269900.0],["2012-11-02",27.8618,28.2498,27.7961,27.8737,2166900.0],["2012-11-05",27.7364,27.7424,27.4259,27.4737,1330000.0],["2012-11-06",27.4677,27.5513,27.1513,27.2707,1315300.0],["2012-11-07",27.2051,27.2588,26.7812,26.829,2104400.0],["2012-11-08",26.8767,26.9901,26.4887,26.5006,2795900.0],["2012-11-09",26.4827,26.5842,26.3275,26.3693,2021900.0],["2012-11-12",26.3215,26.3334,26.1006,26.214,2038700.0],["2012-11-13",26.1364,26.5305,26.1126,26.3514,1728500.0],["2012-11-14",26.3991,26.4648,26.214,26.3454,2056500.0],["2012-11-15",26.3693,26.4409,25.9991,26.1424,998500.0],["2012-11-16",26.2021,26.5603,26.0469,26.5424,2627800.0],["2012-11-19",26.6797,26.6797,26.1603,26.3454,2171900.0],["2012-11-20",26.417,26.429,26.0708,26.3096,3000600.0],["2012-11-21",26.2678,26.2976,25.8081,26.1603,2447400.0],["2012-11-23",26.1782,26.22,25.7484,25.9633,976100.0],["2012-11-26",25.9096,26.6081,25.9096,26.5245,2478000.0],["2012-11-27",26.6021,26.817,26.5125,26.5603,1616200.0],["2012-11-28",26.4708,26.6081,26.3275,26.5484,1840000.0],["2012-11-29",26.6081,26.9245,26.5066,26.8946,1632600.0],["2012-11-30",26.8648,27.1872,26.6917,27.1513,2397900.0],["2012-12-03",26.8887,26.9842,26.5902,26.9484,1915800.0],["2012-12-04",26.8349,26.9483,26.5006,26.5364,2354800.0],["2012-12-05",26.5603,27.0021,26.5543,26.8528,2859100.0],["2012-12-06",26.8827,26.9902,26.7514,26.8349,1386600.0],["2012-12-07",26.8648,26.9185,26.7573,26.8528,1092000.0],["2012-12-10",26.7692,26.8528,25.4141,26.6618,1467800.0],["2012-12-11",26.6976,26.7394,26.5902,26.7394,1970300.0],["2012-12-12",26.7812,26.9245,26.5961,26.7454,2245800.0],["2012-12-13",26.6737,26.7633,26.429,26.5603,1543100.0],["2012-12-14",26.4827,26.9842,26.4827,26.7513,2742300.0],["2012-12-17",26.7573,27.0081,26.7573,26.8588,3976800.0],["2012-12-18",26.8528,27.3304,26.811,27.2946,2261800.0],["2012-12-19",27.3722,27.3842,27.0677,27.1871,1667300.0],["2012-12-20",27.2469,27.4916,27.1275,27.4916,2074300.0],["2012-12-21",27.3304,27.5931,27.2588,27.3543,3637100.0],["2012-12-24",27.1573,27.3245,26.9543,27.1513,1607300.0],["2012-12-26",27.1752,27.2051,26.7752,26.7991,2355200.0],["2012-12-27",26.9423,27.1227,26.7558,27.0566,2547000.0],["2012-12-28",26.9062,27.2069,26.7377,26.9302,2049800.0],["2012-12-31",26.8821,27.1889,26.6656,27.1829,2162500.0],["2013-01-02",27.1227,27.6821,27.0205,27.6761,2632400.0],["2013-01-03",27.6461,28.007,27.5979,27.8746,2076800.0],["2013-01-04",27.8325,28.2957,27.8265,28.2716,2747200.0],["2013-01-07",28.1634,28.1995,27.7363,27.7603,2290500.0],["2013-01-08",27.7543,27.8446,27.5618,27.7182,1856400.0],["2013-01-09",27.7363,27.7363,27.5077,27.5618,1553500.0],["2013-01-10",27.5979,27.6581,27.4475,27.5378,2189600.0],["2013-01-11",27.7002,27.8867,27.5257,27.5498,2453000.0],["2013-01-14",27.5859,27.7303,27.5318,27.7122,2643100.0],["2013-01-15",27.6942,27.9167,27.5859,27.9107,1514700.0],["2013-01-16",27.8085,27.8746,27.7002,27.7483,1563400.0],["2013-01-17",27.8265,27.9949,27.7964,27.8506,1019600.0],["2013-01-18",27.9468,28.0009,27.7483,28.0009,1590300.0],["2013-01-22",27.9047,28.2536,27.8626,28.1814,1335500.0],["2013-01-23",28.1092,28.1152,27.8987,28.019,1494100.0],["2013-01-24",28.0551,28.3198,28.0551,28.0852,981600.0],["2013-01-25",28.2115,28.2957,27.8866,28.2897,1259300.0],["2013-01-28",28.2416,28.2897,28.007,28.1333,1067900.0],["2013-01-29",28.1453,28.4461,28.0611,28.3979,1256300.0],["2013-01-30",28.3318,28.7408,28.1513,28.6566,2222100.0],["2013-01-31",28.7108,29.0175,28.5604,28.9875,2787800.0],["2013-02-01",28.8972,29.0476,28.801,28.9875,2879900.0],["2013-02-04",28.9153,28.9393,28.5965,28.6446,2017100.0],["2013-02-05",28.7348,28.9754,28.6987,28.8671,1415100.0],["2013-02-06",28.801,28.8732,28.5183,28.8671,1713200.0],["2013-02-07",28.8912,29.0055,28.5965,28.6987,3734200.0],["2013-02-08",28.7168,28.7889,28.5243,28.7769,1629300.0],["2013-02-11",28.7348,28.9153,28.6867,28.8611,1387800.0],["2013-02-12",28.7709,28.8972,28.6867,28.8732,1310000.0],["2013-02-13",28.9213,29.0596,28.5844,28.6566,1728400.0],["2013-02-14",28.1814,28.2957,27.1708,27.7784,10222700.0],["2013-02-15",27.8446,28.1814,27.6581,28.0792,3778000.0],["2013-02-19",28.1273,28.3799,28.0852,28.2957,2447000.0],["2013-02-20",28.2716,28.2837,28.013,28.019,2962700.0],["2013-02-21",28.0491,28.1453,27.7182,27.9167,3030800.0],["2013-02-22",27.9889,28.2055,27.9588,28.1874,1081200.0],["2013-02-25",28.2837,28.434,27.5919,27.64,2955400.0],["2013-02-26",27.7002,27.7964,27.4175,27.7423,2427500.0],["2013-02-27",29.0175,29.0536,28.0551,28.416,3950900.0],["2013-02-28",28.6807,28.9574,28.4762,28.8912,3887900.0],["2013-03-01",28.7829,29.2341,28.6566,29.1619,2517900.0],["2013-03-04",29.228,29.7093,29.1378,29.6792,2618700.0],["2013-03-05",29.7634,30.1364,29.7333,30.0702,4481200.0],["2013-03-06",30.0642,30.2025,29.9679,30.1905,2121000.0],["2013-03-07",30.1123,30.2687,30.0341,30.1785,2048800.0],["2013-03-08",30.2506,30.5213,30.1243,30.5093,2822200.0],["2013-03-11",30.4191,30.5995,30.3649,30.4853,2292500.0],["2013-03-12",30.4792,30.6055,30.3168,30.5033,2460400.0],["2013-03-13",30.5093,30.8041,30.4552,30.6777,2570200.0],["2013-03-14",30.6476,30.8221,30.4792,30.798,2754100.0],["2013-03-15",30.6236,30.774,30.4792,30.6416,2450000.0],["2013-03-18",30.3709,30.5093,30.2446,30.377,1577400.0],["2013-03-19",30.4913,30.6657,30.3228,30.5213,2028400.0],["2013-03-20",30.6176,30.7499,30.5274,30.5574,1866400.0],["2013-03-21",30.4612,30.6236,30.3048,30.3048,2112100.0],["2013-03-22",30.389,30.5635,30.1424,30.3228,2563400.0],["2013-03-25",30.407,30.7379,30.371,30.5153,2186600.0],["2013-03-26",30.6231,30.8169,30.5141,30.5747,4187000.0],["2013-03-27",30.4959,30.5928,30.3143,30.5141,1965000.0],["2013-03-28",30.3809,30.6231,30.3627,30.4717,2350500.0],["2013-04-01",30.4959,30.5807,30.3991,30.5686,2289900.0],["2013-04-02",30.6716,30.8835,30.5444,30.7624,2903000.0],["2013-04-03",30.9138,30.9198,30.3022,30.4233,3527000.0],["2013-04-04",30.3567,30.6352,30.066,30.284,4135300.0],["2013-04-05",30.1387,30.8532,30.1265,30.8108,3586900.0],["2013-04-08",30.8411,30.8653,30.4112,30.8653,1924600.0],["2013-04-09",30.9017,30.9319,30.5868,30.6292,1335600.0],["2013-04-10",30.6171,30.9259,30.6171,30.7745,1406000.0],["2013-04-11",30.8229,31.1742,30.8169,31.1076,1982000.0],["2013-04-12",31.0773,31.5133,31.0652,31.4588,2386500.0],["2013-04-15",31.3619,31.5012,31.1863,31.1863,3421400.0],["2013-04-16",31.2347,31.4103,31.0288,31.3801,1905600.0],["2013-04-17",31.2711,31.3437,31.047,31.2529,1137300.0],["2013-04-18",31.2771,31.3498,31.0288,31.2711,1794900.0],["2013-04-19",31.3982,31.7797,31.2832,31.7737,2059400.0],["2013-04-22",31.7555,31.9008,31.5133,31.7071,846900.0],["2013-04-23",31.7979,31.9796,31.7131,31.919,1486800.0],["2013-04-24",31.9614,32.246,31.7979,32.1855,1615900.0],["2013-04-25",32.246,32.4095,32.0643,32.1976,1260100.0],["2013-04-26",32.1431,32.4277,32.131,32.3066,1067100.0],["2013-04-29",32.4034,32.791,32.3247,32.6881,2285800.0],["2013-04-30",32.7123,32.8152,32.5669,32.5791,2114300.0],["2013-05-01",31.3377,32.1431,31.0107,31.7616,3716500.0],["2013-05-02",31.7494,31.8706,31.5314,31.81,2023900.0],["2013-05-03",32.0401,32.1431,31.4467,31.6344,3526300.0],["2013-05-06",31.6041,31.6768,31.2045,31.2045,1573400.0],["2013-05-07",31.2771,31.4891,31.1681,31.4527,1815100.0],["2013-05-08",31.4164,31.5193,30.8774,30.9743,2612700.0],["2013-05-09",31.0107,31.0773,30.0963,30.1508,4043800.0],["2013-05-10",30.284,30.3991,29.9388,30.284,4403200.0],["2013-05-13",30.1629,30.2537,29.9146,30.1811,2460400.0],["2013-05-14",30.1266,30.1447,29.8359,29.9086,4938900.0],["2013-05-15",29.9085,30.1447,29.8056,29.963,4718600.0],["2013-05-16",29.9328,29.9328,29.4241,29.4907,3778200.0],["2013-05-17",29.4847,29.6421,29.2243,29.5513,4596800.0],["2013-05-20",29.5755,29.6179,29.303,29.3514,4099700.0],["2013-05-21",29.3575,29.5937,29.2485,29.4665,3321900.0],["2013-05-22",29.4302,29.9631,29.309,29.4423,4306500.0],["2013-05-23",29.2546,29.3333,28.8307,29.2243,2275100.0],["2013-05-24",29.1274,29.1698,28.8549,28.8912,1801000.0],["2013-05-28",29.0063,29.0063,28.5218,28.7156,1636500.0],["2013-05-29",28.7398,28.7398,27.8497,27.9829,2675200.0],["2013-05-30",28.0555,28.4976,28.0132,28.0192,2075000.0],["2013-05-31",27.9163,28.3462,27.8194,27.8194,1936900.0],["2013-06-03",27.8133,27.9829,27.3713,27.8375,3383000.0],["2013-06-04",27.8254,28.0737,27.7285,28.0192,3589500.0],["2013-06-05",27.892,27.8981,27.6014,27.7164,2504100.0],["2013-06-06",27.7043,28.0737,27.6983,28.0737,3513400.0],["2013-06-07",28.0616,28.8549,27.6922,28.8307,6358000.0],["2013-06-10",28.7459,28.7701,28.431,28.4976,4757400.0],["2013-06-11",28.2857,28.5461,28.1222,28.3402,3223400.0],["2013-06-12",28.5218,28.5703,28.0131,28.0495,2839000.0],["2013-06-13",28.0434,28.3583,27.9708,28.3099,2866800.0],["2013-06-14",28.4794,28.8185,28.431,28.5521,2736800.0],["2013-06-17",28.9215,29.0971,28.6187,28.7277,2944200.0],["2013-06-18",28.8004,29.0668,28.5945,28.8912,1742900.0],["2013-06-19",28.7883,28.982,28.1524,28.1524,2860800.0],["2013-06-20",27.9223,27.9586,27.1896,27.2501,3021800.0],["2013-06-21",27.4318,28.0071,27.1654,27.892,3421600.0],["2013-06-24",27.6377,28.213,27.4863,27.9647,3189800.0],["2013-06-25",28.1343,28.3523,27.8678,28.213,2582900.0],["2013-06-26",28.468,28.8705,28.3094,28.834,1980800.0],["2013-06-27",28.8827,29.3036,28.8583,28.9864,2651200.0],["2013-06-28",28.9193,29.5232,28.8034,29.3768,2782500.0],["2013-07-01",29.4195,29.5049,28.6815,28.7181,2714300.0],["2013-07-02",28.712,28.8706,28.3338,28.5473,1897500.0],["2013-07-03",28.3765,28.5778,28.1203,28.4314,1142000.0],["2013-07-05",28.4802,28.4802,27.8275,28.0959,1490200.0],["2013-07-08",28.2423,28.6693,28.1386,28.6022,1770100.0],["2013-07-09",28.6693,28.7851,28.5534,28.7486,2242200.0],["2013-07-10",28.6266,29.1328,28.4314,29.1267,2304400.0],["2013-07-11",29.3951,29.5964,29.2121,29.5842,2404000.0],["2013-07-12",29.6147,29.6147,29.3036,29.5659,2057800.0],["2013-07-15",29.4805,30.1759,29.4378,30.0478,2192800.0],["2013-07-16",29.9929,30.0783,29.7245,29.9441,1793600.0],["2013-07-17",30.0966,30.1942,29.7672,29.9075,1207900.0],["2013-07-18",29.9868,30.3406,29.9685,30.1942,1816200.0],["2013-07-19",30.0051,30.3528,29.9441,30.3223,1404500.0],["2013-07-22",30.3223,30.4382,30.2125,30.3284,1246600.0],["2013-07-23",30.3162,30.4931,30.2186,30.3162,1716500.0],["2013-07-24",30.2735,30.2735,29.8953,30.0417,1050300.0],["2013-07-25",29.9685,30.2552,29.3829,29.7062,3468700.0],["2013-07-26",29.572,29.9563,29.389,29.9441,1374800.0],["2013-07-29",29.9075,30.4504,29.8526,30.365,1535800.0],["2013-07-30",30.487,30.7066,30.365,30.4565,1492800.0],["2013-07-31",30.5358,30.5602,30.121,30.4077,1821100.0],["2013-08-01",30.4992,30.6029,30.2003,30.4382,1922000.0],["2013-08-02",30.2186,30.4992,30.0539,30.1149,2178800.0],["2013-08-05",30.0722,30.1698,29.6696,29.7367,2497100.0],["2013-08-06",29.6818,29.7001,29.3097,29.5537,2516100.0],["2013-08-07",29.5232,29.9685,29.389,29.8831,2449400.0],["2013-08-08",29.9929,30.182,29.7916,30.1149,1714100.0],["2013-08-09",30.1271,30.1942,29.9197,29.938,1421400.0],["2013-08-12",29.7794,29.8038,29.4073,29.5476,1670200.0],["2013-08-13",29.5903,29.6269,29.328,29.4195,1322800.0],["2013-08-14",29.328,29.4256,29.1145,29.3768,1113400.0],["2013-08-15",29.1999,29.3158,28.7973,28.8034,1446200.0],["2013-08-16",28.6753,28.7607,28.407,28.657,2145500.0],["2013-08-19",28.6387,28.8095,28.3155,28.4192,1650200.0],["2013-08-20",28.4741,28.8217,28.3948,28.5107,1547600.0],["2013-08-21",28.468,28.4741,27.98,28.1752,1939800.0],["2013-08-22",28.2301,28.3338,28.102,28.1752,882600.0],["2013-08-23",28.1813,28.4863,28.0593,28.3521,830600.0],["2013-08-26",28.3399,28.4741,28.1203,28.1203,1254000.0],["2013-08-27",27.7848,28.3948,27.7787,28.1081,1599500.0],["2013-08-28",28.1691,28.4802,27.919,28.2789,1118800.0],["2013-08-29",28.1508,28.3216,27.9556,28.0044,1417500.0],["2013-08-30",28.0654,28.2362,27.9007,27.9922,1236600.0],["2013-09-03",28.1203,28.2423,27.5408,27.5591,1531900.0],["2013-09-04",27.553,27.5652,27.2175,27.4127,1517500.0],["2013-09-05",27.4432,27.4432,26.9979,27.0589,1958900.0],["2013-09-06",27.248,27.7604,27.2236,27.4737,1771100.0],["2013-09-09",27.4798,27.7726,27.3395,27.736,1089300.0],["2013-09-10",27.858,27.98,27.7177,27.8336,1281500.0],["2013-09-11",27.8824,27.8824,27.2663,27.3517,2512800.0],["2013-09-12",27.3334,27.5164,27.1443,27.3212,2012100.0],["2013-09-13",27.4737,27.5286,27.2907,27.4127,1465000.0],["2013-09-16",27.7787,27.9373,27.3517,27.4371,1894700.0],["2013-09-17",27.4737,27.7299,27.431,27.5896,1768300.0],["2013-09-18",27.5835,28.6083,27.4554,28.4924,2797700.0],["2013-09-19",28.5229,28.6022,28.0166,28.163,1674400.0],["2013-09-20",28.1813,28.2179,27.919,28.0715,2047400.0],["2013-09-23",28.0654,28.7974,28.0105,28.6998,2533000.0],["2013-09-24",28.7608,28.8888,28.6205,28.6693,1937700.0],["2013-09-25",28.6022,28.6815,28.3643,28.4314,1453300.0],["2013-09-26",28.5162,28.5162,27.9632,28.2028,2217700.0],["2013-09-27",28.0,28.2212,27.9755,28.1475,2919000.0],["2013-09-30",28.0308,28.4363,28.0308,28.3011,3330000.0],["2013-10-01",28.338,28.4363,28.1659,28.3011,1044100.0],["2013-10-02",28.2028,28.4055,28.1905,28.3318,1737300.0],["2013-10-03",28.0983,28.2642,27.9509,28.1536,2395700.0],["2013-10-04",28.2274,28.639,28.1536,28.4793,2531100.0],["2013-10-07",28.51,28.5837,28.2274,28.2765,2535500.0],["2013-10-08",28.1905,28.8418,28.1905,28.5776,2143300.0],["2013-10-09",28.6821,29.1798,28.5837,28.9708,2308200.0],["2013-10-10",29.1429,29.3764,28.6268,29.3149,1759800.0],["2013-10-11",29.3211,29.3211,29.0692,29.2965,1509400.0],["2013-10-14",29.1244,29.2043,28.7435,29.1429,1441700.0],["2013-10-15",28.9647,29.1736,28.7005,28.7558,1674100.0],["2013-10-16",28.9278,28.9954,28.7128,28.9893,2286400.0],["2013-10-17",28.9647,29.5484,28.7742,29.4993,1527200.0],["2013-10-18",29.6283,29.8126,29.5054,29.7266,1193200.0],["2013-10-21",29.8003,29.8003,29.5361,29.6836,858200.0],["2013-10-22",29.702,30.1936,29.6467,30.0891,1513300.0],["2013-10-23",30.0584,30.3595,29.8925,29.9109,1210300.0],["2013-10-24",29.9294,29.9724,29.5668,29.9601,3067400.0],["2013-10-25",29.8802,30.3963,29.7942,30.3595,1248300.0],["2013-10-28",30.2489,30.4332,30.0461,30.2427,1334000.0],["2013-10-29",30.2243,30.4025,30.0584,30.1751,1753200.0],["2013-10-30",30.5008,30.6913,29.9662,30.0768,2012700.0],["2013-10-31",30.0891,30.4209,29.745,30.126,1910300.0],["2013-11-01",30.2243,30.4455,30.1321,30.3963,1474700.0],["2013-11-04",30.4516,30.5254,30.1383,30.4578,1266700.0],["2013-11-05",30.384,30.5807,30.1936,30.2673,1712500.0],["2013-11-06",30.2796,30.5377,30.2304,30.4885,1451800.0],["2013-11-07",30.5069,30.6298,30.2857,30.3963,1565600.0],["2013-11-08",30.2857,30.3103,29.5791,30.1383,2606200.0],["2013-11-11",30.1506,30.298,29.9294,30.0953,755900.0],["2013-11-12",29.9539,30.1198,29.5361,29.6344,2146300.0],["2013-11-13",29.4624,29.7205,29.2658,29.5361,2591500.0],["2013-11-14",29.5914,29.9048,29.3948,29.8556,1841200.0],["2013-11-15",29.6774,30.2181,29.6774,30.212,1941700.0],["2013-11-18",30.2243,30.2304,29.9232,30.04,1285100.0],["2013-11-19",30.04,30.0953,29.6959,29.7266,2071800.0],["2013-11-20",29.788,29.8188,29.1675,29.1982,1447700.0],["2013-11-21",29.2412,29.3211,28.9893,29.0692,2669300.0],["2013-11-22",28.9463,28.9463,28.2274,28.2642,7138500.0],["2013-11-25",28.3441,28.4055,27.9631,27.9754,4881900.0],["2013-11-26",28.0308,28.1291,27.8157,27.9017,3877000.0],["2013-11-27",27.9201,28.2827,27.9079,28.1598,3083700.0],["2013-11-29",28.0983,28.4793,28.0983,28.3933,1418300.0],["2013-12-02",28.3933,28.5776,28.2642,28.3318,3088000.0],["2013-12-03",28.2827,28.3994,28.0922,28.2765,2191500.0],["2013-12-04",28.1045,28.4363,28.0369,28.2827,1292200.0],["2013-12-05",28.1659,28.1782,27.7788,27.8956,2160300.0],["2013-12-06",28.0738,28.3072,27.9754,28.1966,3734100.0],["2013-12-09",28.2028,28.467,28.1844,28.3994,1792900.0],["2013-12-10",28.338,28.3994,27.8956,27.9509,2850400.0],["2013-12-11",28.0062,28.0369,27.6314,27.7911,2632300.0],["2013-12-12",27.8403,28.1291,27.7051,27.9263,2391200.0],["2013-12-13",28.0123,28.1721,27.9263,28.0676,1487500.0],["2013-12-16",28.1475,28.4178,28.1413,28.2397,1410200.0],["2013-12-17",28.1721,28.2704,27.9263,28.0369,1595700.0],["2013-12-18",28.0,28.338,27.7481,28.3134,2693900.0],["2013-12-19",28.2704,28.381,27.9017,28.338,2140100.0],["2013-12-20",28.4178,28.8664,28.3994,28.6206,3111000.0],["2013-12-23",28.6882,28.7681,28.3195,28.3503,1765500.0],["2013-12-24",28.2827,28.725,28.2212,28.5899,629400.0],["2013-12-26",28.596,28.6636,28.2704,28.3625,915300.0],["2013-12-27",28.3656,28.6071,28.3099,28.4647,816900.0],["2013-12-30",28.4338,28.6876,28.4338,28.6629,1909600.0],["2013-12-31",28.6319,28.7991,28.57,28.6691,1140700.0],["2014-01-02",28.5204,28.7867,28.118,28.1303,2415000.0],["2014-01-03",28.2046,28.3037,28.0436,28.1365,2218100.0],["2014-01-06",28.2604,28.2604,28.0808,28.118,2094300.0],["2014-01-07",28.1303,28.2789,28.1303,28.1613,2487100.0],["2014-01-08",28.0746,28.1861,27.8331,27.9074,2822300.0],["2014-01-09",27.9631,28.0436,27.7031,27.9508,2518900.0],["2014-01-10",28.1551,28.5762,28.1056,28.1799,2407700.0],["2014-01-13",28.248,28.3347,28.0251,28.1613,2597200.0],["2014-01-14",28.3409,28.6876,28.2604,28.6505,2785700.0],["2014-01-15",28.7062,28.9601,28.5638,28.7124,2201000.0],["2014-01-16",28.731,29.0591,28.5762,29.0591,2628300.0],["2014-01-17",29.152,29.3378,28.9539,29.0406,1802500.0],["2014-01-21",29.1954,29.5359,29.1396,29.5359,3183600.0],["2014-01-22",29.3935,29.7341,29.313,29.5978,2320500.0],["2014-01-23",29.5297,29.8084,29.4554,29.505,2740600.0],["2014-01-24",29.4554,29.5297,29.0529,29.0529,2714700.0],["2014-01-27",29.1025,29.4616,29.022,29.2201,2498600.0],["2014-01-28",29.2573,29.474,29.1273,29.3502,1544300.0],["2014-01-29",29.2883,29.4431,29.1458,29.1768,1653600.0],["2014-01-30",29.1954,29.7712,29.1954,29.6907,1320200.0],["2014-01-31",29.4245,29.9818,29.2821,29.8208,1768400.0],["2014-02-03",29.9632,30.4276,29.7836,29.8393,2886900.0],["2014-02-04",29.9818,30.0499,29.2325,29.666,2630900.0],["2014-02-05",29.5173,29.765,29.2697,29.6969,1925000.0],["2014-02-06",29.7093,30.1799,29.5917,30.1366,1624200.0],["2014-02-07",30.1428,30.2294,29.957,30.1613,1630800.0],["2014-02-10",30.0313,30.2914,29.7898,30.217,1667200.0],["2014-02-11",30.2418,30.7124,30.1118,30.6133,1332500.0],["2014-02-12",30.5081,30.8239,30.4524,30.731,1455400.0],["2014-02-13",30.4957,31.0963,30.4771,31.0777,1736200.0],["2014-02-14",31.0654,31.3069,30.9415,31.2945,1260700.0],["2014-02-18",31.2511,31.635,31.2202,31.5669,1556800.0],["2014-02-19",31.5112,31.7589,31.2945,31.3935,1826700.0],["2014-02-20",31.4555,31.8022,31.313,31.7155,1135500.0],["2014-02-21",31.7341,32.0499,31.6474,31.8022,2131700.0],["2014-02-24",31.7651,32.2418,31.7279,31.8889,2824700.0],["2014-02-25",31.9322,32.1985,31.5174,31.7279,2656900.0],["2014-02-26",32.0065,32.6072,32.0065,32.1985,2975100.0],["2014-02-27",32.1985,32.2852,31.8394,32.2419,3183000.0],["2014-02-28",32.2728,32.6939,32.2604,32.4276,1978600.0],["2014-03-03",32.3223,32.4647,32.1242,32.1366,1530800.0],["2014-03-04",32.409,32.4957,32.2542,32.3285,1671800.0],["2014-03-05",32.31,32.3285,31.8703,31.9199,1603700.0],["2014-03-06",31.988,32.1056,31.5174,31.6845,2036200.0],["2014-03-07",31.5669,31.8394,31.4555,31.8394,1640900.0],["2014-03-10",31.7713,31.827,31.5483,31.6908,1625800.0],["2014-03-11",31.6474,31.7651,31.3007,31.4307,2421400.0],["2014-03-12",31.5421,32.0127,31.4245,32.0127,1994800.0],["2014-03-13",31.8146,32.1799,31.8146,32.0561,3429300.0],["2014-03-14",32.149,32.5019,31.9818,32.2356,2746700.0],["2014-03-17",32.2604,32.4833,32.1056,32.4462,1963400.0],["2014-03-18",32.5081,32.6319,32.3966,32.5824,1527600.0],["2014-03-19",31.8641,32.8363,31.8641,32.0623,2526700.0],["2014-03-20",32.0004,32.2233,31.666,32.2109,1866000.0],["2014-03-21",32.3285,33.6536,32.1366,33.3564,5739700.0],["2014-03-24",33.2883,33.7032,33.2883,33.6165,4961800.0],["2014-03-25",33.7094,33.7589,33.2388,33.6598,1966700.0],["2014-03-26",33.6784,33.7589,33.3007,33.3193,1935800.0],["2014-03-27",33.3224,33.74,33.0481,33.5904,2362500.0],["2014-03-28",33.8771,34.5565,33.8522,34.463,3619900.0],["2014-03-31",34.7996,35.2858,34.65,35.2858,4097000.0],["2014-04-01",35.292,35.3668,34.756,35.292,3120100.0],["2014-04-02",34.9367,35.0053,34.6874,34.8806,2755700.0],["2014-04-03",34.9928,35.3544,34.8869,35.1985,2342700.0],["2014-04-04",35.2172,35.4541,34.756,34.862,3483400.0],["2014-04-07",34.862,35.2733,34.8121,34.8495,3119300.0],["2014-04-08",34.756,35.236,34.6438,35.1238,3302500.0],["2014-04-09",35.0676,35.3232,34.7311,35.3045,2797900.0],["2014-04-10",35.2983,35.4853,35.1113,35.2547,2569000.0],["2014-04-11",35.0614,35.3481,34.9928,35.105,2281800.0],["2014-04-14",35.1985,35.4229,35.0178,35.2858,1891400.0],["2014-04-15",35.2671,35.5414,35.0614,35.4977,2242100.0],["2014-04-16",35.585,35.585,35.2235,35.4603,2904500.0],["2014-04-17",35.585,35.9154,35.0988,35.1424,3057700.0],["2014-04-21",35.1425,35.4915,34.9305,35.1238,2174300.0],["2014-04-22",35.13,35.2048,34.8869,35.0677,1897900.0],["2014-04-23",35.1736,35.691,35.0677,35.1175,2205700.0],["2014-04-24",35.1612,35.5289,35.049,35.3668,2148300.0],["2014-04-25",35.398,35.5663,35.2172,35.4853,2202400.0],["2014-04-28",35.5726,35.7346,35.3108,35.5289,2997900.0],["2014-04-29",35.6099,35.6224,34.9056,35.3357,3020400.0],["2014-04-30",34.8183,35.9652,34.8183,35.2547,3416200.0],["2014-05-01",35.3855,35.4416,34.8931,35.3419,1557300.0],["2014-05-02",35.2359,35.2359,34.3446,34.4942,2220100.0],["2014-05-05",34.4568,34.8744,34.4319,34.8682,1740700.0],["2014-05-06",34.8246,35.024,34.7498,34.9118,1914100.0],["2014-05-07",34.9928,35.6411,34.9866,35.5912,2626700.0],["2014-05-08",35.5663,35.666,34.9305,34.9617,1831200.0],["2014-05-09",35.0053,35.0552,34.4319,34.463,1710300.0],["2014-05-12",34.5939,34.6313,34.1327,34.1701,1256700.0],["2014-05-13",34.1825,34.3695,34.089,34.2511,1292200.0],["2014-05-14",34.2636,34.5503,34.1888,34.3446,1423000.0],["2014-05-15",34.4069,34.6999,34.301,34.4319,1563600.0],["2014-05-16",34.4693,34.5503,34.2012,34.4568,1258800.0],["2014-05-19",34.3945,34.3945,33.6465,33.6839,2091800.0],["2014-05-20",33.6278,33.9208,33.5156,33.6777,1875900.0],["2014-05-21",33.7275,33.8023,33.4283,33.4907,1452500.0],["2014-05-22",33.5343,34.0454,33.4907,33.8834,1145100.0],["2014-05-23",33.8397,33.9208,33.6278,33.6714,1168900.0],["2014-05-27",33.9706,34.0766,33.6777,33.7151,1615100.0],["2014-05-28",33.74,33.9831,33.6714,33.8834,1260500.0],["2014-05-29",34.1015,34.1015,33.7525,34.0267,1055900.0],["2014-05-30",34.0205,34.3945,33.8834,34.3695,1671100.0],["2014-06-02",34.3072,34.8245,34.0953,34.6999,2128400.0],["2014-06-03",34.6874,35.1986,34.6874,35.0365,1937800.0],["2014-06-04",34.9056,34.9554,34.7373,34.918,2447200.0],["2014-06-05",34.9555,35.4977,34.8183,35.2297,1242900.0],["2014-06-06",35.3793,35.479,34.9056,34.943,1106600.0],["2014-06-09",34.9118,35.0801,34.6313,34.7311,1395000.0],["2014-06-10",34.6874,34.8121,34.5316,34.6064,978700.0],["2014-06-11",34.6376,34.6999,34.2012,34.2137,1465000.0],["2014-06-12",34.0953,34.2511,33.5218,34.1389,2364600.0],["2014-06-13",34.0766,34.3259,33.8397,34.2137,1530200.0],["2014-06-16",34.2698,34.8931,34.1576,34.6625,2118600.0],["2014-06-17",34.5191,34.6812,34.3446,34.6625,1268100.0],["2014-06-18",34.6189,35.6286,34.5254,35.5975,2204700.0],["2014-06-19",35.6037,36.0587,35.4977,36.0525,2753100.0],["2014-06-20",36.0026,36.2146,35.8717,35.8967,1652000.0],["2014-06-23",35.8717,36.0961,35.504,35.8842,2066700.0],["2014-06-24",35.7845,36.0338,35.7034,35.9528,1565900.0],["2014-06-25",35.8717,36.2395,35.8655,36.0961,1287100.0],["2014-06-26",35.9487,36.2121,35.8108,36.1243,1456800.0],["2014-06-27",36.0428,36.3188,35.9487,35.9801,1899100.0],["2014-06-30",36.1306,36.5257,36.0491,36.4442,1821300.0],["2014-07-01",36.3878,36.4442,36.0491,36.0804,2156500.0],["2014-07-02",35.9676,36.0491,35.2526,35.3843,1712300.0],["2014-07-03",35.2275,35.2463,34.7007,35.008,1127500.0],["2014-07-07",35.0268,35.2589,34.9766,35.0519,1714200.0],["2014-07-08",35.3216,35.6791,35.2714,35.5724,2224200.0],["2014-07-09",35.5599,35.6101,35.1962,35.3968,1425900.0],["2014-07-10",35.3028,35.8484,35.3028,35.7418,1344700.0],["2014-07-11",35.7167,35.7669,35.3592,35.5097,1317000.0],["2014-07-14",35.6163,35.6226,35.0394,35.0958,2225000.0],["2014-07-15",35.1146,35.6038,35.1146,35.4658,1935600.0],["2014-07-16",35.516,35.6289,35.3028,35.6226,1550300.0],["2014-07-17",35.6728,35.8233,35.4407,35.4658,1834400.0],["2014-07-18",35.6101,35.8296,35.3529,35.817,1241300.0],["2014-07-21",35.7355,35.9237,35.5536,35.7481,1066300.0],["2014-07-22",35.8735,35.9111,35.7167,35.723,1008100.0],["2014-07-23",35.7041,35.8045,35.4846,35.5285,939400.0],["2014-07-24",35.5975,35.8672,35.4846,35.723,977100.0],["2014-07-25",35.9299,36.2999,35.4721,35.5097,1349400.0],["2014-07-28",35.4972,36.1432,35.4094,36.0428,1142600.0],["2014-07-29",36.0428,36.2937,35.7543,35.7606,1701600.0],["2014-07-30",35.8547,35.8672,34.8575,34.9829,1684000.0],["2014-07-31",34.7321,35.0394,34.3181,34.3683,1855300.0],["2014-08-01",34.6192,35.4595,34.6192,35.0832,3219600.0],["2014-08-04",35.0268,35.1272,34.1864,35.0143,4429000.0],["2014-08-05",34.9265,35.215,34.6443,34.9014,3322500.0],["2014-08-06",34.7321,34.8826,34.0673,34.4059,4375100.0],["2014-08-07",34.5,34.9327,34.4874,34.8387,2452600.0],["2014-08-08",34.8575,35.7355,34.8575,35.6979,3067200.0],["2014-08-11",35.8609,35.9299,35.4094,35.4282,2718200.0],["2014-08-12",35.3843,35.4721,35.1961,35.215,1649400.0],["2014-08-13",35.2589,35.516,35.0958,35.4219,2547900.0],["2014-08-14",35.5536,35.8358,35.4282,35.7857,1843300.0],["2014-08-15",35.8609,36.187,35.6477,35.9675,2236300.0],["2014-08-18",36.0115,36.2749,35.8609,36.0867,1672300.0],["2014-08-19",36.0804,36.7264,36.0742,36.6386,2610800.0],["2014-08-20",36.6198,36.8957,36.5759,36.8393,1359900.0],["2014-08-21",36.8518,37.1153,36.5195,36.5759,1728700.0],["2014-08-22",36.3877,36.9459,36.3877,36.6825,1428600.0],["2014-08-25",36.8644,36.9459,36.6198,36.7515,1135600.0],["2014-08-26",36.7829,36.8957,36.1432,36.2121,1692100.0],["2014-08-27",36.1871,36.6135,36.1243,36.5947,1889000.0],["2014-08-28",36.4756,36.7703,36.3501,36.67,1733900.0],["2014-08-29",36.6825,37.0964,36.601,37.0902,1582900.0],["2014-09-02",37.1592,37.2219,36.5194,36.7766,2283000.0],["2014-09-03",36.9146,37.3348,36.8519,37.1905,2490000.0],["2014-09-04",37.109,37.1905,36.739,36.9961,1975800.0],["2014-09-05",36.9961,37.341,36.9961,37.3034,1084000.0],["2014-09-08",37.178,37.2407,36.5884,36.8205,2369200.0],["2014-09-09",36.7264,36.7829,36.2999,36.3501,1307300.0],["2014-09-10",36.3501,36.3878,36.024,36.162,1325700.0],["2014-09-11",36.1996,36.3752,35.9237,36.3752,1628100.0],["2014-09-12",36.2122,36.2247,35.5787,35.6728,1233300.0],["2014-09-15",35.8233,36.024,35.6665,35.8233,1944900.0],["2014-09-16",35.8045,36.532,35.7982,36.4505,1954800.0],["2014-09-17",36.5884,36.6449,36.2749,36.4191,1717100.0],["2014-09-18",36.4254,36.532,36.1369,36.1933,2503100.0],["2014-09-19",36.3188,36.4128,36.1808,36.3188,1827400.0],["2014-09-22",36.3188,36.3752,35.9237,35.9362,1532200.0],["2014-09-23",35.9174,35.9676,35.4846,35.6352,2456100.0],["2014-09-24",35.7418,35.7857,35.2839,35.447,1862300.0],["2014-09-25",35.4345,35.6414,35.1272,35.1334,1726800.0],["2014-09-26",35.1681,35.3322,34.7642,35.2123,2005300.0],["2014-09-29",34.3981,35.2502,34.1583,35.1871,1973300.0],["2014-09-30",35.2691,35.6983,35.124,35.2944,1593400.0],["2014-10-01",35.3512,36.1086,35.2691,35.7741,2693200.0],["2014-10-02",35.7488,36.0454,35.4585,35.5342,2202200.0],["2014-10-03",35.6163,35.8435,35.3196,35.7236,1375600.0],["2014-10-06",35.8687,36.0959,35.6605,35.8814,1321400.0],["2014-10-07",35.7236,36.2032,35.6794,35.7804,2336000.0],["2014-10-08",35.8624,36.7019,35.7804,36.6451,2370900.0],["2014-10-09",36.6451,36.7271,36.0076,36.0391,3093200.0],["2014-10-10",36.2474,36.645,36.0013,36.4305,3008100.0],["2014-10-13",36.481,37.0932,36.3674,36.6956,2266100.0],["2014-10-14",36.8975,37.8695,36.5125,37.7433,3990400.0],["2014-10-15",37.7559,37.838,36.4431,37.2636,3002400.0],["2014-10-16",36.8281,36.9796,36.0644,36.8533,3285100.0],["2014-10-17",37.0237,37.251,36.6387,37.0869,2415300.0],["2014-10-20",37.0869,37.8695,37.0869,37.7559,2749500.0],["2014-10-21",37.8695,37.8695,37.4529,37.8253,2168300.0],["2014-10-22",37.819,38.4565,37.7433,38.0778,1816100.0],["2014-10-23",38.223,38.3555,37.6612,37.7748,2783100.0],["2014-10-24",37.8758,38.3366,37.6675,38.2797,1748800.0],["2014-10-27",38.3492,38.6521,38.2293,38.4186,1293000.0],["2014-10-28",38.4628,38.9993,38.2671,38.9803,2554100.0],["2014-10-29",39.1318,39.6999,38.305,38.7405,2588300.0],["2014-10-30",38.5638,39.6683,38.488,39.4853,3951100.0],["2014-10-31",39.5863,39.6368,39.2202,39.4979,3833200.0],["2014-11-03",39.5547,39.9586,39.4789,39.9144,2152300.0],["2014-11-04",39.9776,40.0849,39.2517,39.3275,2237300.0],["2014-11-05",39.7125,40.0659,39.4916,39.7756,5272800.0],["2014-11-06",39.4537,39.7945,38.8604,39.1255,2428700.0],["2014-11-07",39.1697,39.4159,39.1003,39.3717,3067200.0],["2014-11-10",39.3969,39.8198,39.3022,39.8135,2084800.0],["2014-11-11",39.7756,39.946,39.5863,39.8955,1569500.0],["2014-11-12",39.6178,39.6872,39.0498,39.3843,3282800.0],["2014-11-13",39.3527,39.5168,38.8857,38.9299,1691000.0],["2014-11-14",38.8415,39.2202,38.7468,38.9803,1957800.0],["2014-11-17",38.873,39.5989,38.8289,39.5862,2486200.0],["2014-11-18",39.6178,39.8008,39.2581,39.5736,2121000.0],["2014-11-19",39.4663,39.5295,39.2202,39.479,1850100.0],["2014-11-20",39.3653,39.763,39.2202,39.2896,1797000.0],["2014-11-21",39.7062,39.7125,38.9046,39.4158,2260100.0],["2014-11-24",39.4916,39.5231,39.0435,39.2012,1739800.0],["2014-11-25",39.3085,39.4916,38.791,39.3843,2264000.0],["2014-11-26",39.4916,39.6367,39.277,39.5168,1307200.0],["2014-11-28",39.6241,40.1795,39.5358,40.1164,876200.0],["2014-12-01",39.845,40.4572,39.6304,40.1417,2494800.0],["2014-12-02",40.0659,40.6908,39.8766,40.5582,1789300.0],["2014-12-03",40.5267,40.5645,40.0975,40.5267,1364500.0],["2014-12-04",40.5709,40.8044,40.331,40.6529,1108900.0],["2014-12-05",40.3373,40.735,39.8576,40.1606,1529300.0],["2014-12-08",40.2679,40.817,40.1164,40.7918,2115600.0],["2014-12-09",40.7097,41.0821,40.6024,40.8675,1717100.0],["2014-12-10",40.8675,41.2841,40.5204,40.5393,1507100.0],["2014-12-11",40.7602,41.019,40.5582,40.6655,1959600.0],["2014-12-12",40.735,41.2525,40.3752,40.3941,2287100.0],["2014-12-15",40.432,40.6782,39.6999,39.8955,3134500.0],["2014-12-16",39.9586,40.5961,39.6241,39.8766,3640600.0],["2014-12-17",40.0281,40.5456,39.9271,40.3247,2802400.0],["2014-12-18",40.4257,40.9243,40.2742,40.8864,2694100.0],["2014-12-19",41.1452,41.303,40.7665,40.8991,3129600.0],["2014-12-22",41.019,41.1957,40.817,41.1768,1676200.0],["2014-12-23",41.1957,41.3788,41.0569,41.2399,1292900.0],["2014-12-24",41.3156,42.2371,41.2778,42.1298,1131800.0],["2014-12-26",42.1677,42.8241,42.1677,42.6284,1480600.0],["2014-12-29",42.6773,43.6554,42.6773,43.3569,2069900.0],["2014-12-30",43.2108,43.3378,42.4678,42.5059,1873000.0],["2014-12-31",42.7345,42.8298,41.5533,41.585,2044800.0],["2015-01-02",41.2865,41.8771,41.1404,41.6041,1892800.0],["2015-01-05",41.6485,41.7946,41.35,41.5024,2462100.0],["2015-01-06",41.3437,42.3788,41.2992,41.6612,2238600.0],["2015-01-07",41.6993,42.7663,41.5977,42.3598,2385600.0],["2015-01-08",42.5376,42.7916,42.2201,42.5948,2760800.0],["2015-01-09",42.6075,43.0711,42.2836,42.7917,2730800.0],["2015-01-12",42.4678,42.8488,42.1248,42.4741,2069000.0],["2015-01-13",42.6837,43.1791,42.0042,42.2328,2757100.0],["2015-01-14",42.1693,42.9123,41.947,42.8806,1880000.0],["2015-01-15",42.9187,43.3315,42.6837,43.0901,2444900.0],["2015-01-16",43.1854,43.268,42.8044,43.1854,1616700.0],["2015-01-20",43.4394,43.4585,42.9885,43.2934,1877800.0],["2015-01-21",43.1219,43.5474,42.8425,43.4775,1964000.0],["2015-01-22",43.6808,43.6871,43.0901,43.2997,1892300.0],["2015-01-23",43.4394,43.6236,43.2489,43.4331,1223700.0],["2015-01-26",43.4394,43.4902,43.0901,43.4013,1570300.0],["2015-01-27",43.3442,43.7189,43.2743,43.4204,1582200.0],["2015-01-28",43.4458,44.0237,42.8742,42.9441,1841500.0],["2015-01-29",42.9568,43.884,42.8552,43.8522,2957700.0],["2015-01-30",43.6808,44.1952,43.2235,43.2807,3136100.0],["2015-02-02",43.2045,43.4775,42.6075,43.3696,1722700.0],["2015-02-03",43.1663,43.3505,42.8552,43.1346,2191000.0],["2015-02-04",43.0076,43.414,42.7917,42.8679,1385000.0],["2015-02-05",43.0203,43.1663,42.7408,43.0139,947500.0],["2015-02-06",42.8043,42.9885,40.6959,40.8801,2637700.0],["2015-02-09",41.0198,41.3246,40.5752,40.715,1714000.0],["2015-02-10",40.7213,41.9597,40.6451,41.9153,2525000.0],["2015-02-11",41.6295,41.6295,40.9563,41.0706,1981700.0],["2015-02-12",41.0134,41.2357,40.6832,41.1532,2156400.0],["2015-02-13",41.1214,41.1214,39.6353,39.9528,2615400.0],["2015-02-17",39.9655,40.6641,39.5718,40.2704,2745400.0],["2015-02-18",40.2132,41.585,40.118,41.4897,2156800.0],["2015-02-19",41.5596,41.5596,40.6768,40.8928,1523600.0],["2015-02-20",40.9436,41.0452,40.2132,40.7022,1743500.0],["2015-02-23",40.861,41.585,40.7848,41.5787,2353100.0],["2015-02-24",41.5215,41.8708,41.2802,41.6866,1530400.0],["2015-02-25",41.6866,41.8136,41.0134,41.2103,1955200.0],["2015-02-26",41.3437,41.3691,40.5371,40.7086,2554200.0],["2015-02-27",40.7784,40.9309,40.4101,40.8039,1417500.0],["2015-03-02",40.7086,40.7848,39.8195,40.4673,3107000.0],["2015-03-03",40.3212,40.5625,40.0989,40.48,2190700.0],["2015-03-04",40.4609,40.5117,40.1243,40.2958,1418900.0],["2015-03-05",40.4673,40.861,40.3783,40.5308,1762000.0],["2015-03-06",40.0481,40.0481,38.7526,38.9431,2434100.0],["2015-03-09",39.0129,39.5337,38.8669,39.2416,1809800.0],["2015-03-10",39.1527,39.7242,39.0193,39.4194,2301200.0],["2015-03-11",39.2606,39.6544,38.9494,39.3749,2691300.0],["2015-03-12",39.6734,40.3148,39.5972,40.0418,2189500.0],["2015-03-13",39.8512,39.9846,39.267,39.902,2145400.0],["2015-03-16",40.1624,40.8928,40.01,40.7467,1969200.0],["2015-03-17",40.5816,40.7531,40.3085,40.3403,1595300.0],["2015-03-18",40.3657,41.9089,40.2704,41.5914,2107900.0],["2015-03-19",41.4707,41.8136,41.0515,41.1595,2278600.0],["2015-03-20",41.5342,41.712,40.4673,40.753,6584400.0],["2015-03-23",40.7086,41.0007,40.6006,40.7848,2357300.0],["2015-03-24",40.6959,40.9182,39.991,40.0926,2528900.0],["2015-03-25",40.2196,40.5117,39.6925,39.7433,2151200.0],["2015-03-26",39.6861,39.9719,39.1527,39.521,2116100.0],["2015-03-27",39.6469,40.1457,39.5063,39.7556,1641200.0],["2015-03-30",39.9858,40.4525,39.8515,40.3055,1454900.0],["2015-03-31",40.1584,40.5484,39.7237,39.9411,2559000.0],["2015-04-01",39.9155,40.395,39.372,40.2352,2125400.0],["2015-04-02",40.2543,40.395,40.0881,40.3055,1250900.0],["2015-04-06",40.3822,41.2709,40.3822,41.0727,2033600.0],["2015-04-07",41.0088,41.1239,40.6316,40.7467,2629900.0],["2015-04-08",40.7275,40.9129,40.574,40.7339,2211000.0],["2015-04-09",40.6763,40.7019,40.3375,40.5165,1536400.0],["2015-04-10",40.6891,40.9129,40.395,40.785,1266900.0],["2015-04-13",40.6444,40.6508,40.0881,40.1584,1430500.0],["2015-04-14",40.2224,40.4909,40.0753,40.2735,1697500.0],["2015-04-15",40.3503,40.6571,39.8899,39.9538,1990100.0],["2015-04-16",39.8899,39.9666,39.0587,39.4359,3399500.0],["2015-04-17",39.2314,39.6214,38.8541,39.0459,3245000.0],["2015-04-20",38.6943,39.8196,38.6943,39.4168,2949300.0],["2015-04-21",39.4168,39.6917,38.5984,38.6815,3722800.0],["2015-04-22",38.7135,38.8797,38.2212,38.3682,4858100.0],["2015-04-23",38.3682,38.8286,38.2915,38.6432,3384600.0],["2015-04-24",38.6496,39.5574,38.5409,39.372,2769500.0],["2015-04-27",39.5702,39.5766,38.771,39.0076,2091600.0],["2015-04-28",38.8861,39.6022,38.8222,39.4232,2384600.0],["2015-04-29",40.1712,40.2607,39.2122,39.647,4306400.0],["2015-04-30",39.5574,39.5958,38.6304,38.9628,3235900.0],["2015-05-01",39.014,39.3784,38.6815,39.3465,2241600.0],["2015-05-04",39.3848,39.8388,39.1866,39.5894,2439100.0],["2015-05-05",39.4104,39.4999,38.413,38.5984,1925800.0],["2015-05-06",38.5153,38.592,37.7544,38.1061,2319600.0],["2015-05-07",38.2787,38.6815,38.1892,38.4513,2258100.0],["2015-05-08",38.9692,39.161,38.56,38.7902,2603400.0],["2015-05-11",38.6368,39.2697,38.4641,38.5345,1391700.0],["2015-05-12",38.2659,38.3426,37.7097,38.0549,3177000.0],["2015-05-13",38.1061,38.4002,37.4475,37.6202,2090200.0],["2015-05-14",37.78,38.2084,37.7544,38.202,2047300.0],["2015-05-15",38.2979,38.7582,38.1061,38.6432,2472900.0],["2015-05-18",38.4641,39.0332,38.4322,38.8541,1397900.0],["2015-05-19",38.656,38.9884,38.5025,38.7327,1399100.0],["2015-05-20",38.8158,39.2186,38.6751,38.8797,1255300.0],["2015-05-21",38.8925,39.0715,38.6879,38.8925,1171700.0],["2015-05-22",38.8797,38.9628,38.5025,38.835,919500.0],["2015-05-26",38.8158,38.8477,38.3043,38.6559,1745800.0],["2015-05-27",38.6687,38.95,38.56,38.8605,1625400.0],["2015-05-28",38.8925,39.161,38.7327,39.0332,1766400.0],["2015-05-29",39.0396,39.2186,38.835,38.8797,2414400.0],["2015-06-01",38.9436,39.1418,38.835,38.8605,1253400.0],["2015-06-02",38.6048,38.6623,37.8376,38.0677,1919100.0],["2015-06-03",38.0358,38.0677,37.1406,37.4795,2113900.0],["2015-06-04",37.1918,37.78,37.1918,37.6202,1811900.0],["2015-06-05",37.0831,37.3005,36.7634,36.8785,1807400.0],["2015-06-08",36.8849,36.968,36.6739,36.7762,1775500.0],["2015-06-09",36.7187,36.8274,36.6036,36.61,1157300.0],["2015-06-10",36.8401,37.1279,36.6611,36.7123,1831300.0],["2015-06-11",37.0767,37.2238,36.8338,37.0,1183600.0],["2015-06-12",36.7634,37.0,36.5524,36.5716,1085900.0],["2015-06-15",36.5972,36.7506,36.367,36.6739,1674200.0],["2015-06-16",36.6355,36.9616,36.5077,36.8146,1371000.0],["2015-06-17",36.789,37.1662,36.6036,37.0767,1657400.0],["2015-06-18",37.1151,37.8503,37.1023,37.633,1965300.0],["2015-06-19",37.6521,37.9974,37.422,37.4731,2303300.0],["2015-06-22",37.1854,37.6649,37.1854,37.326,2389600.0],["2015-06-23",37.211,37.39,36.6675,36.8465,2242200.0],["2015-06-24",36.8849,37.0256,35.2801,35.8491,6909500.0],["2015-06-25",36.0218,36.0665,35.619,35.8044,4512800.0],["2015-06-26",35.9512,36.3442,35.8417,36.2218,4130500.0],["2015-06-29",36.196,36.5052,35.8546,35.8675,2642800.0],["2015-06-30",35.9126,35.9706,35.6421,35.8031,2326400.0],["2015-07-01",35.9126,36.3378,35.7644,36.3313,2402100.0],["2015-07-02",36.5052,37.2009,36.5052,37.0721,3146200.0],["2015-07-06",36.9626,37.2589,36.6469,37.1043,2128400.0],["2015-07-07",37.4071,38.077,37.2396,37.8966,2545200.0],["2015-07-08",37.7034,38.0706,37.3877,37.523,1938800.0],["2015-07-09",37.523,37.6905,36.9626,37.0914,1935000.0],["2015-07-10",37.027,37.581,36.8337,37.3298,1567000.0],["2015-07-13",37.4264,37.639,37.0012,37.1816,2305700.0],["2015-07-14",37.2525,37.5617,37.2203,37.3233,1838800.0],["2015-07-15",37.2654,37.4586,36.9497,37.4328,1337500.0],["2015-07-16",37.4973,38.1285,37.4586,38.0963,2321900.0],["2015-07-17",38.1157,38.1157,37.6647,37.7098,1475500.0],["2015-07-20",37.639,37.639,37.3104,37.4844,1403000.0],["2015-07-21",37.4844,37.5552,37.2525,37.3555,1807600.0],["2015-07-22",37.3684,37.8902,37.3491,37.6197,2435200.0],["2015-07-23",37.5037,37.6905,36.8402,37.2009,1723800.0],["2015-07-24",37.1365,37.362,36.9819,37.1365,2198200.0],["2015-07-27",36.9948,37.9997,36.9948,37.9611,2618100.0],["2015-07-28",37.9224,38.0512,37.5681,37.9289,2066200.0],["2015-07-29",37.8451,38.0706,37.581,38.0577,1718100.0],["2015-07-30",37.9031,38.4957,37.7742,38.3476,1162200.0],["2015-07-31",38.4571,39.4491,38.4571,38.6568,2500700.0],["2015-08-03",38.6825,39.0626,38.5795,38.747,1855600.0],["2015-08-04",38.6568,38.6825,38.3282,38.4378,1403600.0],["2015-08-05",38.6374,38.8049,38.4249,38.5601,1375600.0],["2015-08-06",38.7147,39.0562,38.3218,39.0368,2441300.0],["2015-08-07",38.9337,39.4684,38.5988,39.3009,2219000.0],["2015-08-10",39.2945,39.3911,38.3089,38.354,3271300.0],["2015-08-11",38.1414,38.631,37.6261,38.0061,4864900.0],["2015-08-12",38.0062,39.404,37.7871,39.0948,4666600.0],["2015-08-13",38.9466,39.1528,38.631,39.0304,2140000.0],["2015-08-14",38.9982,39.4298,38.8049,39.3847,1783000.0],["2015-08-17",39.2752,39.8485,38.9595,39.7712,1584100.0],["2015-08-18",39.5908,39.7712,39.2558,39.4427,1898400.0],["2015-08-19",39.4104,40.0611,39.2301,39.9,2795100.0],["2015-08-20",39.623,40.3509,39.4877,39.7712,2576400.0],["2015-08-21",39.4427,40.6988,39.1464,40.0289,4400000.0],["2015-08-24",39.7261,40.4605,38.2123,38.4442,7175600.0],["2015-08-25",38.85,38.9789,36.9819,37.0335,4176700.0],["2015-08-26",37.4006,37.9289,36.8982,37.8129,2978900.0],["2015-08-27",38.3669,38.7727,38.0706,38.5666,2824800.0],["2015-08-28",38.5408,38.7792,37.916,38.4184,1532600.0],["2015-08-31",38.2703,38.296,37.2976,37.6712,2038900.0],["2015-09-01",37.2782,37.465,36.6405,36.8531,2028800.0],["2015-09-02",37.2203,37.2911,36.7565,37.0657,2752600.0],["2015-09-03",37.0914,37.4199,36.9433,37.1107,1919500.0],["2015-09-04",36.7371,37.027,36.5117,36.75,2339300.0],["2015-09-08",37.246,37.5939,36.9433,37.2782,1936700.0],["2015-09-09",37.465,37.5681,36.8015,36.9046,2020700.0],["2015-09-10",36.9111,37.3169,36.7371,36.8724,2153900.0],["2015-09-11",36.6148,37.3169,36.5181,37.3105,1650200.0],["2015-09-14",37.3749,37.6583,37.2267,37.5037,1600200.0],["2015-09-15",37.5295,38.2058,37.2976,38.1092,2860000.0],["2015-09-16",38.1543,38.5795,38.1092,38.4635,2561200.0],["2015-09-17",38.5086,39.8356,38.3604,39.3589,4289700.0],["2015-09-18",38.6117,40.0417,38.573,39.4813,3917500.0],["2015-09-21",39.5973,39.9773,39.404,39.6874,2764100.0],["2015-09-22",39.3911,39.6295,39.0304,39.1979,2148400.0],["2015-09-23",39.185,39.4298,38.8887,39.346,2171000.0],["2015-09-24",39.1721,39.9,39.1399,39.8163,2034800.0],["2015-09-25",39.8549,40.6151,39.6617,40.1513,2448800.0],["2015-09-28",40.0721,40.4612,39.897,39.9684,2008200.0],["2015-09-29",39.9359,40.2926,39.7544,40.0721,1657500.0],["2015-09-30",40.2732,40.9541,40.15,40.9022,2564300.0],["2015-10-01",40.9087,41.0255,39.7998,40.3251,2588100.0],["2015-10-02",40.6688,40.9476,40.2343,40.9347,1619900.0],["2015-10-05",41.0709,41.4016,40.6753,41.2978,1920100.0],["2015-10-06",41.2459,41.3432,40.5002,40.8828,2467500.0],["2015-10-07",41.019,41.1162,40.6363,40.8179,2143600.0],["2015-10-08",40.6882,41.447,40.6882,41.3238,1572400.0],["2015-10-09",41.2524,41.46,40.7985,40.9476,1678700.0],["2015-10-12",40.9736,41.5637,40.9736,41.2395,1474300.0],["2015-10-13",41.1227,41.2784,40.9541,41.22,1584300.0],["2015-10-14",41.2135,41.8231,41.1746,41.3886,1750700.0],["2015-10-15",41.5702,41.875,41.2978,41.7842,1105400.0],["2015-10-16",41.9334,42.102,41.447,41.6869,2576300.0],["2015-10-19",41.6221,42.1409,41.3497,42.1409,2115700.0],["2015-10-20",41.9334,42.6338,41.8426,42.4457,3212000.0],["2015-10-21",42.6273,42.8802,42.1279,42.1669,1192800.0],["2015-10-22",42.1539,42.9905,42.1279,42.8608,1579800.0],["2015-10-23",42.6792,42.8348,41.6415,41.862,2304900.0],["2015-10-26",41.9982,42.2187,41.5313,42.1863,1605700.0],["2015-10-27",42.1409,42.342,41.6286,41.7518,1963700.0],["2015-10-28",39.8257,40.5715,39.1642,39.709,5939800.0],["2015-10-29",39.4236,39.709,38.8075,39.3263,3514300.0],["2015-10-30",39.3004,39.5079,38.9956,39.2485,3141900.0],["2015-11-02",39.2031,39.5793,38.9178,39.4885,2599400.0],["2015-11-03",39.2226,39.5339,38.9956,39.3134,2577000.0],["2015-11-04",39.3198,39.6571,39.2745,39.4366,2395700.0],["2015-11-05",39.4106,39.5922,38.9437,39.028,2303900.0],["2015-11-06",38.3924,38.6065,37.2964,38.3017,4892200.0],["2015-11-09",38.146,38.9761,38.0552,38.4249,3483400.0],["2015-11-10",38.4314,39.3069,38.4314,38.9437,3234900.0],["2015-11-11",38.9178,39.4625,38.7816,39.4106,2075200.0],["2015-11-12",39.1642,39.5209,38.7621,38.9437,2531700.0],["2015-11-13",39.054,39.5014,38.5741,38.7167,2285500.0],["2015-11-16",38.6454,39.0799,38.5351,39.0734,2050900.0],["2015-11-17",38.9372,39.4495,38.172,38.2952,1652300.0],["2015-11-18",38.2498,38.587,37.919,38.4573,2595800.0],["2015-11-19",38.5935,39.2874,38.5222,39.1058,2182300.0],["2015-11-20",39.2745,39.6636,39.1707,39.2874,1496400.0],["2015-11-23",39.3847,39.4431,38.9632,38.9761,1293500.0],["2015-11-24",38.7881,38.8464,38.3665,38.7167,2075000.0],["2015-11-25",38.7491,38.7491,38.2498,38.3795,2055000.0],["2015-11-27",38.4379,38.8399,38.4379,38.5416,738000.0],["2015-11-30",38.6324,38.801,38.4638,38.4962,2403000.0],["2015-12-01",38.587,38.7037,38.1979,38.4573,2325400.0],["2015-12-02",38.373,38.4962,37.9904,38.0487,2319300.0],["2015-12-03",37.8218,38.0812,37.5169,38.0293,3057200.0],["2015-12-04",38.1849,39.1318,38.1784,39.0475,2716200.0],["2015-12-07",38.9956,39.0669,38.5741,38.9372,2737700.0],["2015-12-08",38.7945,39.0734,38.4897,38.6843,1968700.0],["2015-12-09",38.4703,38.9242,38.2368,38.5222,1996900.0],["2015-12-10",38.4638,38.6259,38.1784,38.2757,3092400.0],["2015-12-11",38.1331,38.7297,37.932,38.4119,2657000.0],["2015-12-14",38.4573,38.7621,38.1395,38.4638,2075800.0],["2015-12-15",38.6584,39.1707,38.5157,38.6713,2231100.0],["2015-12-16",38.8399,39.5533,38.7102,39.4625,1938000.0],["2015-12-17",39.4625,39.7868,39.1123,39.4949,1396100.0],["2015-12-18",39.3912,39.3912,38.5351,38.6908,2876200.0],["2015-12-21",38.8918,38.9502,38.0163,38.2174,2764400.0],["2015-12-22",38.3989,38.8983,37.9644,38.6065,1979700.0],["2015-12-23",38.8075,39.229,38.7751,39.1447,1226500.0],["2015-12-24",39.1447,39.3069,38.9891,39.1447,440000.0],["2015-12-28",39.0669,39.2485,38.8529,39.1901,1549100.0],["2015-12-29",39.3405,39.7719,39.3274,39.4908,1429900.0],["2015-12-30",39.5627,39.7785,39.3862,39.4189,1761200.0],["2015-12-31",39.2751,39.3536,38.3991,38.7064,2296200.0],["2016-01-04",38.288,38.6149,38.0723,38.5364,2998000.0],["2016-01-05",38.6214,38.7064,37.9219,38.5495,2534600.0],["2016-01-06",38.3468,38.4188,37.9154,38.2945,3351600.0],["2016-01-07",37.935,38.3272,37.8958,38.105,2960700.0],["2016-01-08",38.1311,38.373,38.0331,38.0984,2360400.0],["2016-01-11",38.2161,38.8045,38.0919,38.6999,4396200.0],["2016-01-12",38.7521,38.9417,38.1377,38.8306,2221700.0],["2016-01-13",39.1575,39.3536,38.726,38.8175,1806300.0],["2016-01-14",38.8633,39.262,38.4972,38.9286,2109700.0],["2016-01-15",38.373,38.8829,38.3011,38.6476,2988300.0],["2016-01-19",38.8633,39.4255,38.6214,39.3013,3264700.0],["2016-01-20",39.0725,39.3405,38.0723,38.5757,3095800.0],["2016-01-21",38.5887,38.8894,38.2292,38.3861,2045600.0],["2016-01-22",38.458,39.1444,38.2096,39.0463,2022400.0],["2016-01-25",39.0921,39.2294,38.7064,39.1705,2124900.0],["2016-01-26",39.4189,40.0792,39.3732,39.6804,2813200.0],["2016-01-27",39.8112,39.9877,39.2555,39.5497,1402600.0],["2016-01-28",39.4386,40.6022,39.2294,40.2426,1894900.0],["2016-01-29",40.576,40.7525,40.1903,40.3995,4771200.0],["2016-02-01",40.406,40.8375,40.1969,40.6806,3546900.0],["2016-02-02",40.5368,41.0598,40.3211,41.0009,3614900.0],["2016-02-03",41.1251,42.1515,41.0336,41.8834,3935700.0],["2016-02-04",41.7658,42.0403,41.1055,41.2297,2506200.0],["2016-02-05",41.3082,41.6285,40.6414,41.3735,2498800.0],["2016-02-08",41.4062,42.0338,40.9552,41.1186,2181800.0],["2016-02-09",41.184,41.6743,41.0009,41.4455,2737500.0],["2016-02-10",41.3147,41.7527,40.7198,41.5173,1492700.0],["2016-02-11",41.3082,41.5827,40.7394,40.7591,2167200.0],["2016-02-12",40.6479,40.9552,40.2099,40.3734,3337300.0],["2016-02-16",40.4845,40.8375,40.2034,40.7787,2100100.0],["2016-02-17",40.7983,40.9944,40.3799,40.8767,1870900.0],["2016-02-18",40.844,41.8442,40.7721,41.6416,1738700.0],["2016-02-19",41.5958,41.6089,41.0728,41.1121,2678300.0],["2016-02-22",41.3409,42.0011,41.1709,41.9946,2109600.0],["2016-02-23",41.8115,42.681,41.5762,42.4783,3137200.0],["2016-02-24",43.6354,44.6944,43.5047,44.3414,6781500.0],["2016-02-25",44.3414,45.2631,44.263,44.969,4014000.0],["2016-02-26",44.8644,44.9624,43.8381,43.9688,2971200.0],["2016-02-29",43.9296,44.9755,43.8119,44.5571,2784100.0],["2016-03-01",44.9428,45.0278,43.4785,43.7204,3601300.0],["2016-03-02",43.6419,43.8577,42.8836,43.7792,2851500.0],["2016-03-03",43.8642,44.0995,43.3935,44.0734,2379700.0],["2016-03-04",43.6746,44.4068,43.5046,44.2629,2049400.0],["2016-03-07",44.3479,44.9298,44.0603,44.8186,2046300.0],["2016-03-08",44.9232,45.3416,44.6356,45.1716,2779000.0],["2016-03-09",45.152,45.7534,45.0082,45.5965,2455600.0],["2016-03-10",45.4723,45.6946,45.1716,45.6031,1898900.0],["2016-03-11",45.76,46.2699,45.7273,46.0214,2991100.0],["2016-03-14",45.9169,46.0672,45.6358,45.8515,1659300.0],["2016-03-15",45.8776,46.2176,45.6554,45.7796,2061200.0],["2016-03-16",45.7796,46.3679,45.2239,46.2045,1731400.0],["2016-03-17",46.211,46.7536,46.0868,46.5771,1523700.0],["2016-03-18",46.7536,46.8321,46.1457,46.6948,4017800.0],["2016-03-21",46.5117,46.9301,46.113,46.6621,1163000.0],["2016-03-22",46.7405,46.9693,46.3156,46.3875,2079300.0],["2016-03-23",46.4464,46.9628,46.2176,46.7994,1782000.0],["2016-03-24",46.6882,47.0216,46.3026,46.6359,2127400.0],["2016-03-28",46.6882,46.8517,46.2372,46.6229,1497800.0],["2016-03-29",46.7874,47.5048,46.6426,47.4587,1878600.0],["2016-03-30",47.4324,47.6101,47.0967,47.1231,1739900.0],["2016-03-31",47.2744,47.4324,46.9519,47.3139,1767700.0],["2016-04-01",46.9585,47.6562,46.7282,47.3468,2464200.0],["2016-04-04",47.3863,47.6364,46.7479,47.2744,2116900.0],["2016-04-05",47.2086,47.3008,46.3004,46.3596,2511600.0],["2016-04-06",46.307,46.4847,46.0305,46.307,1454900.0],["2016-04-07",46.2675,46.6031,46.0832,46.2017,1964600.0],["2016-04-08",46.3201,46.8993,46.2411,46.5241,982100.0],["2016-04-11",46.5636,46.8927,46.353,46.4386,1260300.0],["2016-04-12",46.4254,46.7677,46.1424,46.7216,1820400.0],["2016-04-13",46.7808,46.8006,45.866,46.1161,2095100.0],["2016-04-14",46.0371,46.4057,45.8528,46.0964,1583800.0],["2016-04-15",46.1424,46.8532,46.1424,46.7677,1578500.0],["2016-04-18",46.1556,46.7808,45.9713,46.7677,1390200.0],["2016-04-19",46.8664,47.0441,46.5439,47.0046,1502400.0],["2016-04-20",46.9848,47.0572,45.6883,45.7475,1261800.0],["2016-04-21",45.6422,45.6686,44.5629,44.7537,1531100.0],["2016-04-22",44.9644,45.3066,44.9578,45.1815,1154900.0],["2016-04-25",45.1618,45.2473,44.8919,45.2276,1422700.0],["2016-04-26",45.3,45.5896,45.1815,45.3,1297100.0],["2016-04-27",45.4843,46.307,45.3066,46.0569,1486500.0],["2016-04-28",45.5896,46.2148,45.4185,46.1424,1264500.0],["2016-04-29",45.8068,46.5439,45.5896,46.5373,2104800.0],["2016-05-02",46.5834,47.1823,46.3267,47.0178,2311100.0],["2016-05-03",46.8993,47.3468,46.3925,47.1691,2445200.0],["2016-05-04",47.0441,48.1432,46.8993,47.8865,2329900.0],["2016-05-05",47.8865,48.209,47.3073,47.5838,1572000.0],["2016-05-06",47.5508,47.5508,46.8466,47.3797,1644700.0],["2016-05-09",47.4719,47.8207,47.2876,47.7746,924000.0],["2016-05-10",47.8009,47.8009,46.6163,46.9388,3237500.0],["2016-05-11",47.1231,47.3995,46.8401,47.3666,2220200.0],["2016-05-12",47.36,47.5838,47.1231,47.3468,1865300.0],["2016-05-13",47.3008,47.3797,46.8137,46.998,1588400.0],["2016-05-16",46.8795,47.0967,46.6163,46.998,1581300.0],["2016-05-17",46.8861,47.0441,45.9516,46.1424,1515400.0],["2016-05-18",45.9318,46.3859,45.3,45.4053,2180600.0],["2016-05-19",45.2803,45.7936,45.0631,45.7936,1651400.0],["2016-05-20",45.9581,46.1227,45.504,46.1029,1475900.0],["2016-05-23",46.1358,46.1753,45.5172,45.5567,1298700.0],["2016-05-24",45.6422,46.0832,45.6422,46.0108,1103900.0],["2016-05-25",45.9252,46.0766,45.5435,45.9187,1211800.0],["2016-05-26",45.9779,46.6821,45.945,46.6229,1167400.0],["2016-05-27",46.7018,46.8401,46.3794,46.5834,1157800.0],["2016-05-31",46.59,47.1889,46.5505,47.1428,2173100.0],["2016-06-01",47.0638,47.2876,46.8861,47.1033,1797200.0],["2016-06-02",46.9388,47.2481,46.5439,47.2284,1532800.0],["2016-06-03",47.6693,48.0445,47.6364,47.7351,1391000.0],["2016-06-06",47.7614,47.9523,47.485,47.7417,1339900.0],["2016-06-07",47.7351,47.9786,47.5245,47.6759,1196900.0],["2016-06-08",47.6298,48.005,47.6101,47.9786,767400.0],["2016-06-09",47.9326,48.5381,47.9326,48.4788,1344800.0],["2016-06-10",48.4854,48.775,48.3604,48.6763,1290500.0],["2016-06-13",48.7553,49.0053,48.492,48.6236,1550700.0],["2016-06-14",48.617,48.775,48.1498,48.7552,1129900.0],["2016-06-15",48.7552,48.8935,48.1761,48.3472,1132700.0],["2016-06-16",48.4591,48.8013,48.4328,48.6499,923200.0],["2016-06-17",48.6039,48.8013,48.1893,48.7816,1522800.0],["2016-06-20",48.7223,48.8671,48.2024,48.6565,956500.0],["2016-06-21",48.6565,49.0712,48.4393,48.7816,1150700.0],["2016-06-22",48.9527,48.9527,48.5381,48.5973,1132300.0],["2016-06-23",48.6631,48.696,48.3011,48.696,1072100.0],["2016-06-24",48.2616,49.6042,48.1827,49.0909,2065000.0],["2016-06-27",48.979,50.4138,48.979,50.315,2406700.0],["2016-06-28",50.2157,50.4541,49.4474,50.3614,2572600.0],["2016-06-29",50.4607,50.7257,50.1627,50.4011,2142300.0],["2016-06-30",50.2753,51.4675,50.1429,51.441,3282800.0],["2016-07-01",51.6595,51.6794,50.6992,51.4277,1606800.0],["2016-07-05",51.5138,52.1165,51.3814,52.0238,2074600.0],["2016-07-06",51.8913,52.1364,51.3747,51.9244,2471900.0],["2016-07-07",51.6661,51.6661,50.8449,51.0237,1418500.0],["2016-07-08",50.8184,51.7986,50.3614,51.7721,2351300.0],["2016-07-11",51.5006,51.7059,50.9244,51.6529,1714300.0],["2016-07-12",51.3482,51.4608,50.6595,50.7124,2369800.0],["2016-07-13",50.9442,51.2886,49.3083,51.2688,2000200.0],["2016-07-14",50.878,51.1429,50.5932,51.0701,2005500.0],["2016-07-15",51.2158,51.4078,50.8714,51.1164,1542800.0],["2016-07-18",51.2025,51.4079,51.1164,51.1429,1396000.0],["2016-07-19",51.176,51.2754,50.878,51.0701,1092200.0],["2016-07-20",51.037,51.0767,50.6197,50.6727,872100.0],["2016-07-21",50.5137,50.9111,50.3283,50.825,1842700.0],["2016-07-22",50.8449,51.4343,50.6462,51.4211,1379500.0],["2016-07-25",51.4078,51.5734,51.0105,51.2489,1008900.0],["2016-07-26",51.1231,51.2886,50.7654,50.9045,1225600.0],["2016-07-27",50.7323,50.7919,49.9508,50.3482,1873800.0],["2016-07-28",50.3945,50.825,50.3747,50.633,1236300.0],["2016-07-29",50.58,51.4145,50.3084,51.2489,1614500.0],["2016-08-01",51.0237,51.2622,50.8648,51.0304,1541100.0],["2016-08-02",50.7323,50.8846,50.4343,50.7058,1236800.0],["2016-08-03",50.7058,50.7191,50.1296,50.3217,1254200.0],["2016-08-04",50.3813,50.9045,50.2819,50.4873,1344000.0],["2016-08-05",50.1362,50.3018,49.5998,49.666,1233600.0],["2016-08-08",49.772,49.8912,49.4143,49.6395,1265700.0],["2016-08-09",49.6527,50.07,49.5335,49.8713,892900.0],["2016-08-10",49.8912,50.0568,49.6925,49.7455,1134400.0],["2016-08-11",49.8448,50.0369,49.666,50.0038,987900.0],["2016-08-12",50.1892,50.4939,50.0435,50.229,1195000.0],["2016-08-15",50.2157,50.3217,49.3481,49.3812,1340400.0],["2016-08-16",49.2223,49.2223,48.5666,48.5666,1659700.0],["2016-08-17",48.6129,49.2951,48.1096,49.1693,2440800.0],["2016-08-18",49.1825,49.7124,49.0633,49.7124,2114600.0],["2016-08-19",49.5269,49.6262,48.8514,49.1494,1675900.0],["2016-08-22",49.2885,49.4607,49.1693,49.262,868200.0],["2016-08-23",49.2421,49.5203,48.9706,48.9904,1066200.0],["2016-08-24",48.911,49.0633,48.56,49.0037,979300.0],["2016-08-25",49.0368,49.1626,48.7388,48.7785,1536700.0],["2016-08-26",48.8249,49.1428,47.5268,47.6195,1984300.0],["2016-08-29",47.7122,48.2487,47.7122,48.2222,1820000.0],["2016-08-30",48.1162,48.348,47.6327,47.6592,1004100.0],["2016-08-31",47.699,48.1758,47.5135,48.1626,1724600.0],["2016-09-01",48.1228,48.1891,47.8513,48.1493,1509700.0],["2016-09-02",48.3811,48.9308,48.1824,48.8116,1828800.0],["2016-09-06",48.9838,49.3415,48.7255,49.0832,1592500.0],["2016-09-07",49.0103,49.0368,48.6924,48.858,1156300.0],["2016-09-08",48.7388,49.017,48.56,48.911,1254200.0],["2016-09-09",48.4606,48.5268,47.2287,47.2883,2995600.0],["2016-09-12",47.2751,48.1427,47.2751,48.0301,1685600.0],["2016-09-13",47.9109,48.0367,47.2552,47.4407,2139200.0],["2016-09-14",47.6129,47.9175,47.3479,47.5731,1611800.0],["2016-09-15",47.4539,47.8976,47.3281,47.8182,1238000.0],["2016-09-16",47.6658,48.4407,47.5135,48.401,2086100.0],["2016-09-19",48.4871,48.7189,48.3348,48.6924,1380000.0],["2016-09-20",48.7917,49.0567,48.5599,48.5864,979000.0],["2016-09-21",48.5401,49.7256,48.5401,49.6726,1551100.0],["2016-09-22",49.911,50.0634,49.56,50.0104,1016800.0],["2016-09-23",49.7653,50.3084,49.6329,50.0832,1399200.0],["2016-09-26",50.0965,50.2157,49.8581,50.0369,1565100.0],["2016-09-27",50.2621,50.5336,49.0964,49.1693,1769800.0],["2016-09-28",49.2959,49.4492,48.6493,49.1293,1289600.0],["2016-09-29",48.9626,48.9826,48.1627,48.4493,1311500.0],["2016-09-30",48.6826,49.0159,47.936,48.1627,1734400.0],["2016-10-03",48.036,48.0894,47.2828,47.5894,1707700.0],["2016-10-04",47.5361,47.5361,46.3095,46.5895,2262500.0],["2016-10-05",46.6695,46.9961,46.2028,46.5028,2705300.0],["2016-10-06",46.3428,46.7428,46.1362,46.5428,1606300.0],["2016-10-07",46.8161,47.2761,46.5362,46.5895,1533000.0],["2016-10-10",46.7161,46.9094,46.4295,46.8361,1114500.0],["2016-10-11",46.7828,46.8228,46.1495,46.2695,1420100.0],["2016-10-12",46.3628,46.8095,46.3628,46.7028,1130600.0],["2016-10-13",46.7561,47.6494,46.6561,47.3361,1531200.0],["2016-10-14",47.1228,47.6094,46.8561,47.2294,1790100.0],["2016-10-17",47.3894,47.5961,47.2894,47.4761,813900.0],["2016-10-18",47.7361,48.0827,47.3161,48.0427,1885200.0],["2016-10-19",48.0427,48.216,47.6627,48.0094,2727800.0],["2016-10-20",48.016,48.2693,47.7561,47.8294,1508700.0],["2016-10-21",47.5827,47.7627,46.9895,47.2628,1625100.0],["2016-10-24",47.4761,47.6427,47.1161,47.5027,1191900.0],["2016-10-25",47.3961,47.7894,47.3094,47.7427,1145400.0],["2016-10-26",47.7694,47.9627,47.3694,47.836,1054800.0],["2016-10-27",47.6361,47.8094,47.2494,47.6027,861000.0],["2016-10-28",47.6694,48.0227,47.5894,47.916,826300.0],["2016-10-31",47.976,49.2026,47.6494,48.9826,1912200.0],["2016-11-01",48.9226,48.956,48.1294,48.3293,1871000.0],["2016-11-02",48.1894,48.216,46.7161,47.1294,1957200.0],["2016-11-03",46.9095,47.5494,46.6428,47.3627,1229900.0],["2016-11-04",47.6294,48.0693,46.8561,46.8694,1471400.0],["2016-11-07",47.1694,47.7094,46.5761,47.7094,1367100.0],["2016-11-08",47.8227,48.416,47.7227,48.1694,1362600.0],["2016-11-09",47.2361,47.3361,46.5028,46.7761,2204600.0],["2016-11-10",46.5695,46.5695,45.0696,45.8362,3689200.0],["2016-11-11",45.8629,46.4295,45.5629,45.8962,1512400.0],["2016-11-14",45.7429,45.8096,44.9563,45.5562,2471800.0],["2016-11-15",45.8362,46.5295,45.7895,46.2895,1398400.0],["2016-11-16",46.3762,46.4828,45.6896,45.8895,1027400.0],["2016-11-17",45.7562,46.3228,45.7562,45.7896,1571200.0],["2016-11-18",45.7696,46.0229,45.4362,45.6296,982200.0],["2016-11-21",45.8629,46.2562,45.6829,46.1828,1431000.0],["2016-11-22",46.2028,46.6095,45.9962,46.4828,1551900.0],["2016-11-23",45.9962,46.4695,45.7096,45.9895,992900.0],["2016-11-25",46.1695,46.6428,46.1362,46.5028,813000.0],["2016-11-28",46.6361,47.5627,46.6361,47.5094,1873400.0],["2016-11-29",47.3428,47.8227,47.2294,47.4294,1527600.0],["2016-11-30",46.8028,46.9228,45.8296,45.8429,2276800.0],["2016-12-01",45.5896,45.7295,45.1496,45.7029,1565500.0],["2016-12-02",45.9962,46.5695,45.9629,46.2628,1434800.0],["2016-12-05",46.0828,46.4962,45.3362,46.4895,2705400.0],["2016-12-06",46.5895,46.6561,45.8762,45.8962,1873700.0],["2016-12-07",46.0362,46.6028,46.0362,46.4028,2236500.0],["2016-12-08",46.0562,46.5095,45.8362,46.2895,1627800.0],["2016-12-09",46.3895,46.8828,46.1495,46.6428,3307500.0],["2016-12-12",46.4362,47.0094,46.3028,46.9628,2698100.0],["2016-12-13",47.1428,47.4961,47.0628,47.4427,2755800.0],["2016-12-14",47.7427,47.8894,46.3495,46.3895,2185400.0],["2016-12-15",46.1628,46.9494,45.8695,46.7895,1453900.0],["2016-12-16",46.8628,47.8494,46.8161,47.8094,3499400.0],["2016-12-19",47.8494,48.0094,47.4094,47.736,1516300.0],["2016-12-20",47.7294,48.1893,47.5294,48.0694,1597300.0],["2016-12-21",47.9694,48.316,47.8027,47.8227,1633100.0],["2016-12-22",47.8027,48.2027,47.7694,48.0827,1172900.0],["2016-12-23",48.1027,48.2493,47.856,47.9294,791700.0],["2016-12-27",47.7227,48.0493,47.656,47.956,841400.0],["2016-12-28",48.0252,48.1528,47.7162,47.7901,1778800.0],["2016-12-29",47.9446,48.6566,47.8372,48.5491,1524400.0],["2016-12-30",48.5961,48.7775,48.2133,48.3543,1960400.0],["2017-01-03",48.1999,48.3342,47.7364,48.1931,1971400.0],["2017-01-04",48.3208,48.7641,48.2133,48.6029,1790700.0],["2017-01-05",48.6835,48.8514,48.1797,48.4282,2270100.0],["2017-01-06",48.2401,48.4014,48.0655,48.1528,2066200.0],["2017-01-09",48.3006,48.4148,47.6424,47.7028,1251800.0],["2017-01-10",47.7431,47.911,47.4006,47.7633,1258200.0],["2017-01-11",47.7364,48.5693,47.7364,48.4484,1505500.0],["2017-01-12",48.4014,48.6902,48.2469,48.6163,1176400.0],["2017-01-13",48.5223,48.6902,48.0991,48.4282,979300.0],["2017-01-17",48.623,48.9589,48.5558,48.7036,1673400.0],["2017-01-18",48.7708,48.9992,48.482,48.5626,1173500.0],["2017-01-19",48.4282,48.7305,48.0521,48.173,1219100.0],["2017-01-20",48.2737,48.5693,48.0722,48.3409,921200.0],["2017-01-23",48.4148,48.4685,48.1126,48.2402,1037200.0],["2017-01-24",48.173,48.4349,48.0118,48.3611,1522500.0],["2017-01-25",48.1931,48.3543,48.0588,48.1797,862000.0],["2017-01-26",48.2267,48.5424,48.0857,48.3342,1061600.0],["2017-01-27",48.5827,48.5827,48.22,48.3611,1047500.0],["2017-01-30",48.5558,48.5558,47.9245,48.314,993200.0],["2017-01-31",48.4014,48.9656,48.1797,48.9521,2880900.0],["2017-02-01",48.5961,48.7506,48.0252,48.0924,1413200.0],["2017-02-02",48.2066,48.7976,48.0118,48.7708,1931400.0],["2017-02-03",48.3611,48.8581,48.2267,48.7238,2098300.0],["2017-02-06",48.9186,49.1402,48.623,48.8648,1531800.0],["2017-02-07",48.8514,49.1134,48.7036,49.0663,1801000.0],["2017-02-08",49.5029,50.4365,49.429,50.2619,3261400.0],["2017-02-09",50.2619,50.3694,49.9194,50.2149,1849100.0],["2017-02-10",49.8656,50.5306,49.7783,50.5172,1598300.0],["2017-02-13",50.5104,50.806,50.3627,50.7522,1242100.0],["2017-02-14",50.759,50.7858,50.2686,50.6381,1483300.0],["2017-02-15",50.2619,50.4433,49.8791,50.3627,1890700.0],["2017-02-16",50.4634,50.9269,50.4433,50.9067,1254300.0],["2017-02-17",50.9269,51.3366,50.9269,51.2762,1984400.0],["2017-02-21",51.0747,51.9546,50.9873,51.8672,1852900.0],["2017-02-22",52.0553,52.1493,51.3903,51.8471,3380000.0],["2017-02-23",52.1023,52.418,51.9814,52.324,1750900.0],["2017-02-24",52.4785,53.0225,52.4247,52.9755,1926200.0],["2017-02-27",53.0158,53.2039,52.7136,53.0628,1530400.0],["2017-02-28",53.083,53.6942,53.0225,53.5599,2506800.0],["2017-03-01",53.0091,53.7211,52.6934,53.3181,2710000.0],["2017-03-02",53.0225,54.1442,52.9889,53.6808,2041800.0],["2017-03-03",53.6405,53.7278,52.9755,53.3919,1821300.0],["2017-03-06",53.3315,53.4725,53.13,53.2979,1567400.0],["2017-03-07",53.2643,53.4793,53.1501,53.2307,1820600.0],["2017-03-08",52.9016,52.9016,52.3576,52.4717,1868900.0],["2017-03-09",52.4919,52.7539,52.3441,52.3912,1631300.0],["2017-03-10",52.7337,53.0494,52.5255,52.9352,1586900.0],["2017-03-13",52.8949,53.1904,52.7941,53.1166,1233400.0],["2017-03-14",52.8748,52.8748,52.3173,52.6733,3502900.0],["2017-03-15",52.9151,53.7614,52.7404,53.6069,2573800.0],["2017-03-16",53.3987,53.4726,52.9957,53.1837,1610000.0],["2017-03-17",53.2375,53.6741,53.1569,53.4659,3897600.0],["2017-03-20",53.533,53.6405,52.7539,52.9285,1691300.0],["2017-03-21",52.8277,53.6069,52.7471,53.439,1786100.0],["2017-03-22",53.6673,54.0905,53.4658,53.6405,1867900.0],["2017-03-23",53.5599,54.0972,53.4255,53.8621,1971500.0],["2017-03-24",53.7278,54.3995,53.7009,54.2114,1266500.0],["2017-03-27",54.3928,54.6278,53.842,54.0703,1334400.0],["2017-03-28",53.9427,54.3928,53.7412,54.339,1421300.0],["2017-03-29",54.199,54.2328,53.7933,53.9759,1669300.0],["2017-03-30",53.8406,53.9353,53.5228,53.7527,991600.0],["2017-03-31",53.7122,54.1449,53.7122,53.8339,1217400.0],["2017-04-03",53.8407,54.0638,53.32,54.0638,2214700.0],["2017-04-04",54.0029,54.3208,53.8406,54.0773,1550500.0],["2017-04-05",54.0638,54.5574,53.8406,54.4966,1613600.0],["2017-04-06",54.3072,54.6386,54.1179,54.4087,2141200.0],["2017-04-07",54.5169,54.6792,54.2531,54.2667,2044400.0],["2017-04-10",54.2531,54.2667,53.8947,54.1517,1288200.0],["2017-04-11",54.1044,54.2261,53.8339,54.0909,1318100.0],["2017-04-12",53.8745,54.6724,53.773,54.6386,1105100.0],["2017-04-13",54.4696,54.6318,54.1382,54.3073,1257500.0],["2017-04-17",54.4831,54.6724,54.3478,54.5507,1414300.0],["2017-04-18",54.5777,54.9023,54.5034,54.6859,1459000.0],["2017-04-19",54.7265,54.7738,54.3749,54.5169,1284700.0],["2017-04-20",54.5169,54.5169,53.9624,54.3073,1036900.0],["2017-04-21",54.2667,54.6521,54.2126,54.5033,1617600.0],["2017-04-24",54.4493,54.8144,54.0976,54.7333,1539200.0],["2017-04-25",54.5169,54.8144,54.3749,54.6521,1387400.0],["2017-04-26",54.6589,54.7333,54.1449,54.2261,1876400.0],["2017-04-27",54.2937,54.7468,54.2126,54.3343,1708100.0],["2017-04-28",54.341,54.571,53.9894,54.0773,1604100.0],["2017-05-01",54.1923,54.1923,53.5228,53.5837,1541300.0],["2017-05-02",54.3884,54.4695,53.2726,53.4958,1497700.0],["2017-05-03",53.4417,53.604,53.2388,53.2997,1144700.0],["2017-05-04",53.1982,53.9962,53.1306,53.9488,1712300.0],["2017-05-05",54.0976,54.1652,53.6851,53.8947,1364200.0],["2017-05-08",54.0503,54.0503,53.5228,53.8271,968000.0],["2017-05-09",53.7324,54.0773,53.5702,53.7798,1312000.0],["2017-05-10",53.8204,54.0503,53.0224,53.4484,2263000.0],["2017-05-11",53.3132,53.3199,52.5355,53.1306,2609700.0],["2017-05-12",53.1644,53.4011,53.0698,53.2726,1530700.0],["2017-05-15",53.205,53.5228,53.0833,53.2321,1760500.0],["2017-05-16",53.2591,53.4146,52.6572,52.6572,1655900.0],["2017-05-17",52.6573,52.8466,52.211,52.4679,2195100.0],["2017-05-18",52.6235,53.063,52.3597,52.7181,1571600.0],["2017-05-19",52.7181,52.9075,52.3327,52.8804,2151000.0],["2017-05-22",52.6911,53.4755,52.6911,53.3605,1702300.0],["2017-05-23",53.32,53.8001,53.2253,53.2997,1358100.0],["2017-05-24",53.4349,53.6513,53.347,53.5701,1106300.0],["2017-05-25",53.5364,54.1652,53.4079,54.0638,789500.0],["2017-05-26",54.0029,54.2599,53.9285,54.0705,775800.0],["2017-05-30",54.0232,54.6453,53.9894,54.5507,1357800.0],["2017-05-31",54.5169,55.2607,54.5169,55.1593,2596100.0],["2017-06-01",54.9835,55.5515,54.8009,55.5515,1934300.0],["2017-06-02",55.9166,56.0045,55.1593,55.4568,1809700.0],["2017-06-05",55.3283,55.5785,55.2337,55.3419,1509000.0],["2017-06-06",55.4365,55.6326,55.0646,55.1187,1394500.0],["2017-06-07",55.1322,55.4636,55.0849,55.3351,1376800.0],["2017-06-08",55.3351,55.3351,54.4966,55.0578,1413000.0],["2017-06-09",54.9091,55.0714,54.4222,54.9699,1829000.0],["2017-06-12",54.9497,54.9902,53.9083,54.3884,2125100.0],["2017-06-13",54.2396,54.3343,53.9353,54.3005,1381500.0],["2017-06-14",54.7468,55.0984,54.3681,54.6927,1703700.0],["2017-06-15",54.6589,55.4839,54.5777,55.4365,1939900.0],["2017-06-16",55.6259,55.849,55.3824,55.5718,2479100.0],["2017-06-19",55.6732,55.68,55.1863,55.3824,1203800.0],["2017-06-20",55.4027,55.6394,55.2878,55.3013,1048800.0],["2017-06-21",55.3757,55.4906,54.9091,55.0781,1260700.0],["2017-06-22",54.9632,55.281,54.6656,54.6995,1013000.0],["2017-06-23",54.6792,54.8279,53.9759,54.1179,2122700.0],["2017-06-26",54.1314,54.7535,54.0503,54.4154,1576000.0],["2017-06-27",54.1788,54.3546,53.4552,53.462,2260500.0],["2017-06-28",53.6887,53.7977,53.1304,53.1712,1829400.0],["2017-06-29",52.9806,53.4368,52.6061,53.2189,2909200.0],["2017-06-30",53.3278,53.7772,53.2393,53.2393,2024700.0],["2017-07-03",53.3823,53.4232,52.5516,52.5516,963300.0],["2017-07-05",52.5856,52.824,52.1839,52.3541,1577300.0],["2017-07-06",52.2044,52.3201,52.0477,52.2044,1053800.0],["2017-07-07",52.2043,52.5788,52.1363,52.3133,953600.0],["2017-07-10",52.4086,52.5039,52.0273,52.0477,1201500.0],["2017-07-11",52.218,52.429,52.0069,52.1226,1610100.0],["2017-07-12",52.5925,52.7014,52.109,52.1499,1709300.0],["2017-07-13",52.4495,53.43,52.3473,52.7899,2912800.0],["2017-07-14",53.1304,53.3278,52.6878,52.7354,1903000.0],["2017-07-17",52.6946,53.0623,52.6469,53.001,1733800.0],["2017-07-18",53.0555,53.2053,52.858,53.0146,1576400.0],["2017-07-19",53.1372,53.1712,52.8716,53.1576,966300.0],["2017-07-20",53.2665,53.4436,53.1508,53.4163,1134400.0],["2017-07-21",53.3551,53.7976,53.2665,53.7772,1467800.0],["2017-07-24",53.7432,53.7636,53.3959,53.4368,1729600.0],["2017-07-25",53.3278,53.5253,53.1644,53.3755,1723000.0],["2017-07-26",53.4231,53.7772,53.2053,53.7295,1276200.0],["2017-07-27",53.6274,53.9611,53.3891,53.9406,1312500.0],["2017-07-28",53.7091,54.0291,53.1984,53.2802,2742300.0],["2017-07-31",52.9397,53.75,52.9397,53.573,1398500.0],["2017-08-01",53.7091,54.0155,53.5321,53.7091,1890800.0],["2017-08-02",53.464,53.7364,53.2053,53.6138,1293200.0],["2017-08-03",53.5049,54.0904,53.3687,54.0904,1426500.0],["2017-08-04",53.9134,54.036,53.5662,53.9883,717100.0],["2017-08-07",53.9543,54.1041,53.75,54.0904,733900.0],["2017-08-08",53.9134,54.3356,53.9134,54.3288,587200.0],["2017-08-09",54.4649,54.4649,54.0223,54.0972,1154400.0],["2017-08-10",54.0836,54.356,53.893,54.247,1118300.0],["2017-08-11",54.5194,54.6488,53.9611,54.1517,1239600.0],["2017-08-14",54.0768,54.8871,53.9679,54.8258,2111800.0],["2017-08-15",54.6488,55.3773,54.0223,54.4172,3617000.0],["2017-08-16",54.3696,54.5534,54.1994,54.3151,2082400.0],["2017-08-17",54.3424,54.5194,53.5866,53.7976,2564500.0],["2017-08-18",53.8521,54.0155,53.6751,53.75,3203800.0],["2017-08-21",53.7704,54.4377,53.7295,54.3219,1996800.0],["2017-08-22",54.2947,54.5602,54.2743,54.5398,1209800.0],["2017-08-23",54.5739,54.853,54.499,54.6964,1817700.0],["2017-08-24",54.6624,54.8462,54.5466,54.6079,1190000.0],["2017-08-25",54.8666,55.3297,54.8666,54.9824,1605700.0],["2017-08-28",55.1526,55.2003,54.8735,55.0573,1014300.0],["2017-08-29",55.1526,55.3705,54.7373,54.7781,1333600.0],["2017-08-30",54.676,54.8462,54.6011,54.676,1047300.0],["2017-08-31",54.819,54.9075,54.5602,54.5943,1547400.0],["2017-09-01",54.7373,54.7373,54.1585,54.4445,1051600.0],["2017-09-05",54.5126,54.6828,54.1653,54.6488,1674800.0],["2017-09-06",54.676,54.7781,54.0632,54.1653,2490500.0],["2017-09-07",54.3151,54.7032,54.1721,54.5875,1814100.0],["2017-09-08",54.5466,55.0028,54.3356,54.9756,1387100.0],["2017-09-11",54.9824,55.5407,54.7713,55.4863,1805000.0],["2017-09-12",55.3569,55.5476,54.7032,54.9756,2866600.0],["2017-09-13",54.9347,55.3705,54.7645,55.139,2941900.0],["2017-09-14",55.0028,55.282,54.8871,55.173,1931000.0],["2017-09-15",55.2548,55.5135,55.1186,55.2888,3039400.0],["2017-09-18",55.2548,55.4318,54.2266,54.8462,2455900.0],["2017-09-19",54.819,54.9143,54.1517,54.2743,2506900.0],["2017-09-20",54.4036,54.4717,53.641,53.8521,1643700.0],["2017-09-21",53.8249,53.9611,53.5185,53.5593,1686700.0],["2017-09-22",53.7364,53.7568,53.2597,53.3006,1275900.0],["2017-09-25",53.3346,53.9815,53.1985,53.9747,2080500.0],["2017-09-26",53.9679,54.0972,53.7091,53.893,1203400.0],["2017-09-27",53.5593,53.8249,52.8852,53.1644,1764200.0],["2017-09-28",53.139,53.3242,52.7482,53.187,1967700.0],["2017-09-29",53.1048,53.1871,52.7688,52.9128,2030000.0],["2017-10-02",53.0979,53.2967,52.6728,52.7962,2148400.0],["2017-10-03",52.7894,52.8785,52.4877,52.8031,1758400.0],["2017-10-04",52.8991,53.3996,52.7688,53.379,1429400.0],["2017-10-05",53.3996,53.3996,53.0568,53.2625,975700.0],["2017-10-06",53.0362,53.2693,52.8031,53.2213,1340000.0],["2017-10-09",53.3379,53.3996,53.0705,53.1733,654900.0],["2017-10-10",53.1802,53.8658,53.0636,53.8521,1545000.0],["2017-10-11",53.7699,54.2773,53.6533,53.7699,1934100.0],["2017-10-12",53.8384,54.6338,53.7767,54.6201,2836700.0],["2017-10-13",54.5858,54.7709,53.3104,53.475,2998300.0],["2017-10-16",53.4133,53.619,53.0636,53.235,1698100.0],["2017-10-17",53.1939,53.3859,52.7482,53.2076,3760800.0],["2017-10-18",53.2419,53.7287,53.1939,53.379,1975000.0],["2017-10-19",53.4682,54.4898,53.2899,54.4898,1321000.0],["2017-10-20",54.3938,54.7367,54.2773,54.5789,1795000.0],["2017-10-23",54.7435,54.9903,54.3595,54.8601,1217100.0],["2017-10-24",54.5584,54.8121,54.3801,54.7641,1384700.0],["2017-10-25",54.4487,54.5927,53.859,54.1744,1734400.0],["2017-10-26",54.5652,54.7915,53.9687,53.9824,1359600.0],["2017-10-27",53.8933,54.5995,53.8864,54.4898,966800.0],["2017-10-30",54.4007,54.7092,54.2567,54.5721,1751100.0],["2017-10-31",55.2577,55.292,54.3595,54.8189,2026000.0],["2017-11-01",54.9355,54.9355,54.1675,54.2224,1378300.0],["2017-11-02",54.3252,54.4487,53.9138,54.2155,1851500.0],["2017-11-03",54.051,54.8875,54.051,54.5241,1185900.0],["2017-11-06",54.5584,54.6681,54.051,54.0647,927100.0],["2017-11-07",54.147,54.6407,53.9481,54.4418,1647100.0],["2017-11-08",54.3664,55.148,54.3664,54.9903,2393100.0],["2017-11-09",54.8395,55.1,54.3938,55.0863,1377400.0],["2017-11-10",54.7983,55.0178,54.5172,54.8943,1232100.0],["2017-11-13",54.9766,55.6417,54.9629,55.6074,1096100.0],["2017-11-14",55.5183,56.7731,55.3469,56.6634,2575500.0],["2017-11-15",56.8279,57.1708,56.0051,56.1148,1554900.0],["2017-11-16",56.1217,56.2314,55.8748,56.0531,1384300.0],["2017-11-17",55.8611,56.0737,55.3743,55.4634,1574300.0],["2017-11-20",55.4292,55.5526,55.1206,55.1481,1342600.0],["2017-11-21",55.2098,55.2989,54.9835,55.0041,1464800.0],["2017-11-22",55.004,55.1549,54.6612,54.956,1158000.0],["2017-11-24",55.1618,55.6349,55.0932,55.2303,567600.0],["2017-11-27",55.2783,55.5526,55.0863,55.4154,918200.0],["2017-11-28",55.5731,55.7857,55.4429,55.6349,1356600.0],["2017-11-29",55.5183,55.964,55.3263,55.82,1354800.0],["2017-11-30",55.7857,56.1148,55.5389,55.724,2391800.0],["2017-12-01",56.0326,56.1971,55.1823,55.3743,1600900.0],["2017-12-04",55.3606,55.6691,54.9492,55.0315,1608200.0],["2017-12-05",54.6955,54.6955,47.4069,47.9966,17110000.0],["2017-12-06",46.9406,47.9966,46.4881,47.1189,10027600.0],["2017-12-07",47.2629,49.5599,46.8035,49.2102,7682400.0],["2017-12-08",49.3062,50.2661,48.8468,49.2307,5823900.0],["2017-12-11",49.1553,50.2112,49.1279,50.0398,3808000.0],["2017-12-12",47.7771,48.1131,46.1315,47.0229,10717400.0],["2017-12-13",47.6057,48.3394,47.0778,47.8594,4615800.0],["2017-12-14",47.2012,47.7634,47.0778,47.5097,4087600.0],["2017-12-15",47.6469,48.2708,47.6263,47.7977,4531700.0],["2017-12-18",48.0103,48.6685,48.0103,48.6479,3687100.0],["2017-12-19",48.6205,48.7576,47.7154,47.8937,4518900.0],["2017-12-20",47.8594,48.0514,46.5635,46.8309,6041500.0],["2017-12-21",45.3842,45.5967,42.9706,43.4095,9494500.0],["2017-12-22",43.8209,44.8288,43.7249,44.7259,4807700.0],["2017-12-26",44.7397,44.7739,43.8757,43.91,2666500.0],["2017-12-27",43.91,44.4654,43.8414,44.1568,2085400.0],["2017-12-28",44.3749,44.4718,43.8281,44.2572,1964400.0],["2017-12-29",44.3679,44.4718,43.7381,43.7727,2125600.0],["2018-01-02",44.0426,44.0426,43.3228,43.7796,2387200.0],["2018-01-03",43.7519,44.1118,43.1567,43.4335,3595400.0],["2018-01-04",43.4958,43.8142,43.0459,43.1151,3970900.0],["2018-01-05",43.3505,43.6965,42.9351,43.5927,3719800.0],["2018-01-08",43.5443,44.4925,43.4335,44.4372,3473900.0],["2018-01-09",44.4441,44.5341,43.7519,43.9665,5086100.0],["2018-01-10",44.0288,44.098,43.2674,43.4958,3587100.0],["2018-01-11",43.7242,43.8973,42.9144,43.1359,2945300.0],["2018-01-12",43.0113,43.5235,42.3953,42.5129,3170600.0],["2018-01-16",42.5752,42.776,41.973,42.4506,5043900.0],["2018-01-17",42.6375,42.8867,42.3399,42.7137,3045500.0],["2018-01-18",42.686,43.3574,42.6306,42.859,3359000.0],["2018-01-19",42.8244,43.3228,42.5268,42.9974,3222100.0],["2018-01-22",43.1566,43.3158,42.776,43.0113,2595200.0],["2018-01-23",43.0321,43.4335,42.8036,42.9421,2948800.0],["2018-01-24",42.9974,43.0044,42.5821,42.7067,3296100.0],["2018-01-25",42.7067,43.2466,42.6583,43.1982,2682800.0],["2018-01-26",43.4266,43.4958,42.6237,43.2328,2638300.0],["2018-01-29",43.0321,43.9457,42.8452,43.1982,3377400.0],["2018-01-30",43.1913,43.5927,43.0528,43.2605,2668000.0],["2018-01-31",43.2743,43.5097,42.416,43.2812,8259700.0],["2018-02-01",43.2259,46.7628,42.5891,42.7344,8274400.0],["2018-02-02",42.5406,42.8798,42.333,42.6375,4418200.0],["2018-02-05",42.5268,42.8867,41.7585,41.8831,5521000.0],["2018-02-06",41.4678,42.0907,40.6718,41.7792,4053800.0],["2018-02-07",41.627,42.2015,41.2186,41.3155,3077500.0],["2018-02-08",41.184,41.267,40.1665,40.1942,3765700.0],["2018-02-09",40.478,41.0317,39.8896,40.7964,4457700.0],["2018-02-12",40.8725,41.7931,40.6233,41.5716,2853600.0],["2018-02-13",41.2947,41.8208,41.1009,41.6477,2338300.0],["2018-02-14",41.4055,41.5439,40.9556,41.004,2033400.0],["2018-02-15",41.3432,41.6131,40.9694,41.5923,2878700.0],["2018-02-16",41.5577,42.4783,41.5577,42.2568,4010100.0],["2018-02-20",42.0907,42.1668,41.4331,41.7446,2635600.0],["2018-02-21",41.7723,41.98,40.8725,40.9002,3382600.0],["2018-02-22",41.0663,41.6616,40.7479,41.3501,2882500.0],["2018-02-23",42.9144,43.302,42.153,43.0321,3884400.0],["2018-02-26",42.9628,43.0251,42.4299,42.6514,2903000.0],["2018-02-27",42.6306,43.3435,42.1115,42.1184,3497700.0],["2018-02-28",42.3053,42.4645,41.7723,41.9384,3906200.0],["2018-03-01",41.98,42.6652,41.7031,42.0699,3417100.0],["2018-03-02",42.0215,42.4299,40.8656,41.2463,3112900.0],["2018-03-05",41.1217,42.1115,40.921,41.9938,2790700.0],["2018-03-06",41.8692,41.9523,41.1563,41.5785,2319700.0],["2018-03-07",41.6754,41.9661,40.6995,40.914,2400400.0],["2018-03-08",40.8517,41.4262,40.7617,41.2255,1716000.0],["2018-03-09",41.1909,41.2601,40.7964,41.1009,2594500.0],["2018-03-12",41.0317,41.8069,41.0179,41.6685,2155800.0],["2018-03-13",41.4608,43.565,40.9209,42.9559,5551100.0],["2018-03-14",43.2051,44.7694,43.2051,44.1672,7544100.0],["2018-03-15",44.1741,44.7832,43.9803,44.2987,5951900.0],["2018-03-16",44.4164,45.0947,44.1257,45.0947,9180800.0],["2018-03-19",45.0463,45.1778,44.1257,44.3195,3397000.0],["2018-03-20",44.3679,44.5964,43.1359,43.4266,4268900.0],["2018-03-21",43.4543,43.5996,42.7552,42.8659,1911500.0],["2018-03-22",42.8383,44.3195,42.8383,43.5512,3191400.0],["2018-03-23",43.6481,44.0357,42.9559,43.0252,2949300.0],["2018-03-26",43.1982,43.2882,42.5475,42.9213,2684000.0],["2018-03-27",42.9213,44.1464,42.7206,43.7104,2216600.0],["2018-03-28",44.0284,44.3079,43.637,44.0773,2537600.0],["2018-03-29",44.0563,44.5665,43.9375,44.4896,2719200.0],["2018-04-02",44.5805,44.8041,43.7698,44.0983,2237100.0],["2018-04-03",44.0493,44.3498,43.3924,44.1052,1403000.0],["2018-04-04",44.0144,44.2031,43.4274,44.0913,1991500.0],["2018-04-05",44.1402,44.6434,43.7348,44.4896,1579400.0],["2018-04-06",44.5176,44.7202,44.1961,44.2939,2370000.0],["2018-04-09",44.1891,44.6294,44.0353,44.3498,1413500.0],["2018-04-10",44.2939,44.5246,43.7977,43.9375,1813600.0],["2018-04-11",43.8816,44.231,43.8467,44.1052,1230400.0],["2018-04-12",44.1192,44.4337,43.7488,43.9166,2728000.0],["2018-04-13",44.0284,44.5875,44.0284,44.3359,3985700.0],["2018-04-16",44.4686,45.2304,44.238,45.0417,1819800.0],["2018-04-17",45.1675,45.6637,44.7202,45.5798,3242300.0],["2018-04-18",45.6288,45.9992,45.2723,45.2793,1765800.0],["2018-04-19",45.1815,45.2234,44.6224,45.1605,1686500.0],["2018-04-20",45.3003,45.3422,44.6503,44.8111,1387500.0],["2018-04-23",44.846,45.0697,44.5385,44.7272,1448600.0],["2018-04-24",44.9159,46.5443,44.6713,45.2654,2426800.0],["2018-04-25",45.2304,45.489,44.867,45.3143,1342700.0],["2018-04-26",45.3492,45.6218,44.9019,45.5798,1155500.0],["2018-04-27",45.4401,46.0551,45.3492,45.9782,1428400.0],["2018-04-30",46.125,46.1948,45.7266,45.7895,1153200.0],["2018-05-01",45.8524,45.9922,45.5729,45.7895,1389800.0],["2018-05-02",44.4127,45.5379,44.2031,44.4686,2483800.0],["2018-05-03",44.3498,44.3498,43.7069,44.1821,2168700.0],["2018-05-04",44.3289,44.7692,44.231,44.5106,973500.0],["2018-05-07",44.4128,44.5455,44.0144,44.0913,1022300.0],["2018-05-08",43.8676,43.9515,42.5607,42.7075,2383100.0],["2018-05-09",42.6586,42.7494,42.0925,42.2253,1461700.0],["2018-05-10",42.6237,43.1408,42.4699,43.1268,1821400.0],["2018-05-11",43.2876,43.6719,43.1198,43.5322,1878900.0],["2018-05-14",43.4553,43.6859,43.3085,43.5601,1864900.0],["2018-05-15",43.3016,43.4972,42.8543,43.015,1936200.0],["2018-05-16",43.1059,43.2107,42.8403,42.9242,1601600.0],["2018-05-17",42.9591,43.2037,42.6796,42.7844,2092000.0],["2018-05-18",42.7914,43.008,42.2742,42.8054,1868000.0],["2018-05-21",42.9242,43.0849,42.5398,43.029,1299200.0],["2018-05-22",43.0639,43.4763,42.9871,43.2456,1118000.0],["2018-05-23",43.3085,43.6859,43.1967,43.5741,1167600.0],["2018-05-24",43.4553,43.8746,43.2736,43.7628,1269900.0],["2018-05-25",43.8397,44.2869,43.6649,44.0144,1450500.0],["2018-05-29",43.7558,43.9934,43.3155,43.5322,1621100.0],["2018-05-30",43.2876,43.5881,42.7285,43.5182,2706600.0],["2018-05-31",43.5392,43.7978,43.2107,43.4413,2303400.0],["2018-06-01",43.3575,43.3575,42.3022,42.5188,2244800.0],["2018-06-04",42.6935,43.0569,42.5258,42.6237,2044600.0],["2018-06-05",42.5817,42.7914,42.1974,42.3511,1745600.0],["2018-06-06",42.3721,42.3721,41.0931,41.163,1828800.0],["2018-06-07",41.198,42.3301,41.17,41.7361,1895200.0],["2018-06-08",41.806,41.8898,41.4915,41.6592,1118800.0],["2018-06-11",41.156,41.6033,40.9534,41.191,1932200.0],["2018-06-12",41.198,41.799,41.163,41.6033,2027300.0],["2018-06-13",41.6103,41.9877,41.4076,41.5754,2109000.0],["2018-06-14",41.7221,42.1624,41.5544,42.0716,1417200.0],["2018-06-15",42.1205,42.3092,41.6802,42.2393,2789800.0],["2018-06-18",42.0646,42.4489,41.9597,42.2742,1497400.0],["2018-06-19",42.2742,42.7355,41.9947,42.3301,1947900.0],["2018-06-20",42.4909,42.4909,42.1275,42.2463,999900.0],["2018-06-21",42.1764,42.6237,42.0156,42.4,1721500.0],["2018-06-22",42.5048,43.1757,42.2812,43.1198,3907300.0],["2018-06-25",43.1129,43.651,43.05,43.5462,2263400.0],["2018-06-26",43.4064,43.9235,43.3575,43.7628,2514000.0],["2018-06-27",43.6719,44.0773,43.5671,43.9655,1714400.0],["2018-06-28",44.0773,44.5316,43.9655,44.3638,2298400.0],["2018-06-29",44.3603,44.8754,44.1063,44.6425,1990000.0],["2018-07-02",44.6214,45.087,44.3532,45.0518,1706100.0],["2018-07-03",45.0377,45.7362,44.7836,45.4257,2407000.0],["2018-07-05",45.5104,46.0749,45.2352,46.0608,1835400.0],["2018-07-06",46.096,46.9498,46.0678,46.7522,2328100.0],["2018-07-09",46.7522,46.7522,45.3693,45.4892,2241000.0],["2018-07-10",45.0588,46.0396,44.9248,45.8561,2331500.0],["2018-07-11",46.0607,46.4347,45.8914,46.343,1706400.0],["2018-07-12",46.3148,46.4136,45.8844,46.3359,1679700.0],["2018-07-13",46.3712,46.47,46.0537,46.3148,1226900.0],["2018-07-16",46.1595,46.4488,45.9126,46.3289,1158800.0],["2018-07-17",46.1525,46.4347,46.1525,46.2513,811900.0],["2018-07-18",46.2089,46.343,45.7644,45.9973,1329800.0],["2018-07-19",46.0467,46.7946,46.0467,46.4488,1721700.0],["2018-07-20",46.2442,46.3077,45.6162,45.9055,1907800.0],["2018-07-23",45.969,46.1313,45.5104,45.8985,1169100.0],["2018-07-24",45.8279,47.0556,45.1858,46.6111,4306500.0],["2018-07-25",46.6323,47.5495,46.5406,47.1544,2486100.0],["2018-07-26",47.5566,48.2834,47.2603,48.0082,1949500.0],["2018-07-27",47.6766,48.1493,46.7805,46.9286,2351000.0],["2018-07-30",46.9568,46.9568,46.0184,46.343,1346300.0],["2018-07-31",46.5758,47.0627,46.3359,47.0133,2755200.0],["2018-08-01",46.6535,46.8651,45.7926,46.6252,2456800.0],["2018-08-02",46.6041,46.9851,46.3642,46.717,1690100.0],["2018-08-03",46.8298,47.4084,46.6887,47.2885,1096000.0],["2018-08-06",47.359,47.6483,47.2885,47.606,1729700.0],["2018-08-07",47.6554,47.8035,46.978,47.6483,1830900.0],["2018-08-08",47.3731,47.6907,47.1332,47.479,1445000.0],["2018-08-09",47.4437,47.6836,47.225,47.5707,2031800.0],["2018-08-10",47.5496,47.7965,46.978,47.0133,1279100.0],["2018-08-13",47.0133,47.2461,46.8369,47.1615,1305600.0],["2018-08-14",46.9851,47.5143,46.9851,47.2603,842300.0],["2018-08-15",47.4366,48.2269,47.1756,48.0858,2019900.0],["2018-08-16",47.9376,48.9607,47.5637,48.9113,3389200.0],["2018-08-17",48.9254,49.8286,48.7773,49.3065,3226500.0],["2018-08-20",49.3347,49.377,48.2269,48.8337,1811800.0],["2018-08-21",48.6855,48.8125,48.3186,48.6362,1622800.0],["2018-08-22",48.6714,48.6714,47.6836,47.9517,1999300.0],["2018-08-23",48.0293,48.2199,47.5425,47.6695,2321900.0],["2018-08-24",47.6624,47.7471,46.8157,47.5848,3034200.0],["2018-08-27",47.9588,48.0646,47.3802,47.6836,1442900.0],["2018-08-28",47.5707,47.9799,47.5354,47.6624,1819200.0],["2018-08-29",47.86,47.9658,47.1403,47.4155,3164600.0],["2018-08-30",47.5354,47.6272,46.6605,46.8722,3169300.0],["2018-08-31",46.9075,47.2744,45.9831,46.3783,2532000.0],["2018-09-04",46.4629,47.5566,46.3994,47.098,2670500.0],["2018-09-05",47.1262,47.5425,47.0062,47.486,1685000.0],["2018-09-06",47.5566,47.7683,47.3731,47.606,1548000.0],["2018-09-07",47.2179,47.4367,46.8863,47.0345,1388200.0],["2018-09-10",47.2603,47.5072,47.0203,47.3449,1255400.0],["2018-09-11",47.4367,47.7824,47.3661,47.6695,1636400.0],["2018-09-12",47.6695,47.987,47.4578,47.8247,2568300.0],["2018-09-13",47.86,48.2904,47.4578,48.2692,1533600.0],["2018-09-14",48.2198,48.2622,47.8247,48.2128,1971200.0],["2018-09-17",48.2551,48.361,47.9941,48.2834,1550900.0],["2018-09-18",48.1422,48.4315,47.9376,48.1987,1864800.0],["2018-09-19",48.2551,48.2834,47.2391,47.5072,2067900.0],["2018-09-20",47.4931,47.9588,47.1615,47.853,1840600.0],["2018-09-21",47.6625,49.3206,47.6483,48.234,4222600.0],["2018-09-24",48.0152,48.107,47.606,47.7401,2098900.0],["2018-09-25",47.6907,47.6907,47.0486,47.2532,1681600.0],["2018-09-26",47.3379,47.479,47.0486,47.1403,2033300.0],["2018-09-27",47.2436,47.6993,47.0299,47.4643,1166200.0],["2018-09-28",47.5853,48.2404,47.4857,48.1906,1840800.0],["2018-10-01",48.2475,48.3543,47.8274,48.098,1603400.0],["2018-10-02",48.0766,49.0877,48.0766,48.9311,1796500.0],["2018-10-03",48.8812,49.2088,48.4184,48.7317,1651900.0],["2018-10-04",48.4825,49.1376,48.2262,48.9097,1768900.0],["2018-10-05",48.9951,49.6289,48.9311,49.344,1594500.0],["2018-10-08",49.5505,50.0774,49.2088,49.7926,1685700.0],["2018-10-09",49.8425,50.5545,49.6858,50.1629,2125400.0],["2018-10-10",50.0703,50.4192,49.7713,49.8995,2847600.0],["2018-10-11",49.4936,49.5078,48.1336,48.7103,4203800.0],["2018-10-12",48.8243,48.8884,48.1977,48.8812,2910300.0],["2018-10-15",48.9738,49.2729,48.7744,49.045,2357000.0],["2018-10-16",48.9809,49.7072,48.867,49.5078,2222100.0],["2018-10-17",49.3085,49.7428,49.1874,49.5434,1364400.0],["2018-10-18",49.5577,49.8211,49.2088,49.515,1162600.0],["2018-10-19",49.5292,50.227,49.5292,50.0632,1967700.0],["2018-10-22",50.0347,50.1985,49.5078,49.7428,1010900.0],["2018-10-23",49.7998,50.1558,49.2729,49.5221,1138700.0],["2018-10-24",49.7143,50.526,49.458,50.227,2566900.0],["2018-10-25",49.935,50.0134,49.3013,49.458,1569500.0],["2018-10-26",49.636,49.9635,48.0909,48.5395,1871000.0],["2018-10-29",48.6747,49.6574,48.6605,49.2088,1965300.0],["2018-10-30",49.5221,49.7713,48.7104,49.5078,1527700.0],["2018-10-31",48.5964,49.7855,47.6779,49.4081,3315600.0],["2018-11-01",49.3797,49.458,48.3686,48.5537,2598700.0],["2018-11-02",48.7673,48.8385,47.9698,48.333,2238200.0],["2018-11-05",48.575,49.1447,48.3899,48.9595,1899500.0],["2018-11-06",49.0023,49.1304,48.5608,49.0877,1687500.0],["2018-11-07",49.3156,49.7285,48.9453,49.6289,1628100.0],["2018-11-08",49.7713,49.935,49.2016,49.4224,1499600.0],["2018-11-09",48.2404,48.3401,42.8147,43.4342,8044100.0],["2018-11-12",39.0409,39.8669,32.3976,38.1366,14318800.0],["2018-11-13",37.7521,39.8597,37.7521,39.5464,5180600.0],["2018-11-14",37.3463,39.9167,37.3463,38.3573,11277000.0],["2018-11-15",37.9586,37.9586,33.2165,33.6009,10222800.0],["2018-11-16",37.6382,39.1691,37.389,38.7703,8828700.0],["2018-11-19",38.2861,39.0053,37.5029,38.3858,7564800.0],["2018-11-20",38.4784,38.9341,37.4032,37.5812,3445900.0],["2018-11-21",37.8091,38.6066,37.7877,38.158,2592800.0],["2018-11-23",38.0156,38.1153,37.2395,37.9159,1209100.0],["2018-11-26",37.8091,38.5282,37.5528,38.4428,2267300.0],["2018-11-27",38.4855,39.5821,38.1865,39.3827,3242600.0],["2018-11-28",39.5749,39.9025,38.7276,38.9911,2600400.0],["2018-11-29",38.9341,39.4396,38.7561,38.9626,1903200.0],["2018-11-30",38.9056,39.6248,38.8842,39.3898,4336700.0],["2018-12-03",39.34,40.9848,39.1619,40.586,3323300.0],["2018-12-04",40.8708,41.4262,40.7,41.1058,2855900.0],["2018-12-06",41.3479,41.4262,39.9594,40.9705,2848800.0],["2018-12-07",41.0844,42.1027,41.0844,41.6612,1910100.0],["2018-12-10",41.4049,42.0528,40.5433,41.8962,1769700.0],["2018-12-11",41.9887,42.3234,41.4903,41.9318,1361900.0],["2018-12-12",42.1454,42.7933,42.0457,42.3946,1813000.0],["2018-12-13",42.3234,42.8289,42.0457,42.3875,2053100.0],["2018-12-14",42.359,42.7364,42.0813,42.4658,2377300.0],["2018-12-17",42.2807,42.3376,41.4191,41.4333,3860200.0],["2018-12-18",41.5544,42.0884,40.6715,40.9349,2332800.0],["2018-12-19",40.8708,42.124,40.7569,41.5971,2526900.0],["2018-12-20",41.533,42.124,40.942,41.4832,2457200.0],["2018-12-21",41.4832,42.4516,39.9879,40.0022,4980100.0],["2018-12-24",39.8669,40.2015,38.6778,38.6849,1140500.0],["2018-12-26",38.6849,40.0591,38.0441,40.0164,2315100.0],["2018-12-27",39.8455,41.3977,38.4499,40.586,2803100.0],["2018-12-28",40.6674,41.6175,40.5162,41.1928,1639100.0],["2018-12-31",41.164,41.164,40.2355,40.8617,2085300.0],["2019-01-02",40.437,41.0848,39.8324,40.8473,1801800.0],["2019-01-03",40.7249,41.1136,40.1419,40.9121,1701400.0],["2019-01-04",40.8833,42.0565,40.8833,42.0493,2466800.0],["2019-01-07",40.6745,41.675,40.1131,41.272,2794400.0],["2019-01-08",41.056,41.5455,40.5666,41.5023,2216500.0],["2019-01-09",41.4375,42.5748,41.4375,42.0349,1563500.0],["2019-01-10",42.1429,42.7763,41.8982,42.7115,1523300.0],["2019-01-11",42.5316,42.7547,42.2005,42.6971,1927800.0],["2019-01-14",41.5167,42.474,41.0776,41.855,3424900.0],["2019-01-15",40.4226,40.7249,39.2998,39.6237,5251300.0],["2019-01-16",39.415,40.1203,38.6232,38.9975,4778300.0],["2019-01-17",39.1126,39.2782,38.4433,38.5152,3011000.0],["2019-01-18",38.5656,39.6165,38.436,39.5013,3069100.0],["2019-01-22",39.4365,39.89,38.8319,39.0191,3097900.0],["2019-01-23",39.1918,39.5949,38.7959,39.5373,1492900.0],["2019-01-24",39.4725,40.545,39.0191,39.6885,4729400.0],["2019-01-25",39.5589,40.8833,39.2422,39.8972,2971300.0],["2019-01-28",39.89,40.0915,39.0479,39.235,2725400.0],["2019-01-29",39.4365,40.1347,39.2638,39.7173,4393800.0],["2019-01-30",39.782,40.473,39.5661,40.1851,1849200.0],["2019-01-31",40.1275,41.0632,39.9188,41.0056,3678300.0],["2019-02-01",40.9625,41.2216,40.545,40.7321,2537700.0],["2019-02-04",40.581,40.5954,39.5805,40.4082,3996400.0],["2019-02-05",40.3723,40.9121,40.1131,40.4082,2636300.0],["2019-02-06",40.401,40.617,39.9764,40.0268,2362000.0],["2019-02-07",40.0412,41.5383,39.9476,41.5239,2849800.0],["2019-02-08",41.3727,41.855,41.1712,41.8046,1462000.0],["2019-02-11",41.4591,42.1429,41.4087,42.0493,2876800.0],["2019-02-12",42.4092,44.0431,42.1933,43.237,2986800.0],["2019-02-13",43.1074,43.5681,42.9778,43.4817,2130000.0],["2019-02-14",43.5824,43.6256,42.8915,43.5609,1757800.0],["2019-02-15",43.8128,43.892,43.3593,43.5465,2015100.0],["2019-02-19",43.6688,44.4102,43.4457,44.3742,2141600.0],["2019-02-20",44.295,45.3027,44.2086,45.1156,2320300.0],["2019-02-21",44.8277,44.9572,43.9423,44.0935,5361000.0],["2019-02-22",44.2302,44.3598,43.712,44.2015,3909800.0],["2019-02-25",44.3454,44.3454,43.6472,43.6688,2669000.0],["2019-02-26",43.8272,44.4534,43.4457,44.1511,3429600.0],["2019-02-27",44.1151,44.4102,43.5609,43.6256,2063600.0],["2019-02-28",43.82,43.82,42.9994,43.1074,4387200.0],["2019-03-01",43.201,44.1511,42.6467,44.1295,2907100.0],["2019-03-04",44.439,44.6909,43.8488,44.6909,2517700.0],["2019-03-05",44.4462,45.0508,44.403,44.986,2035100.0],["2019-03-06",44.986,44.986,44.2375,44.4318,2887900.0],["2019-03-07",44.5901,44.7917,44.3886,44.7701,2950600.0],["2019-03-08",44.7557,44.7557,44.1079,44.6621,1610600.0],["2019-03-11",44.7917,45.4395,44.5614,45.4395,2577800.0],["2019-03-12",45.641,46.2384,45.4899,46.1808,2714600.0],["2019-03-13",45.9577,46.8358,41.4807,46.1377,3927800.0],["2019-03-14",46.332,46.915,46.0225,46.1017,2542900.0],["2019-03-15",46.1449,46.5335,45.9361,46.0081,4798300.0],["2019-03-18",46.0225,46.1592,45.0364,45.7202,2249700.0],["2019-03-19",45.7562,46.0513,44.9644,45.3531,1978500.0],["2019-03-20",45.3675,45.9505,45.1732,45.5546,1961200.0],["2019-03-21",45.5546,46.9438,45.5474,46.7711,2039000.0],["2019-03-22",47.0374,47.7212,46.5263,46.5623,3340000.0],["2019-03-25",46.5767,46.7495,45.6842,46.2744,1952700.0],["2019-03-26",46.332,47.1022,46.332,46.8358,1287700.0],["2019-03-27",46.8071,46.8574,45.7922,45.9289,2054300.0],["2019-03-28",45.8657,46.418,45.1171,45.1753,2297500.0],["2019-03-29",45.2043,45.3497,44.8264,45.0008,3439300.0],["2019-04-01",45.0663,45.6985,44.4485,45.5677,1502400.0],["2019-04-02",45.684,46.0401,45.4006,45.4296,1545600.0],["2019-04-03",45.4224,46.3817,45.4224,46.1128,1832500.0],["2019-04-04",46.2727,46.5634,46.0983,46.2872,1560800.0],["2019-04-05",46.4398,46.607,46.1855,46.389,2196300.0],["2019-04-08",46.4907,46.6724,46.1855,46.3381,1706000.0],["2019-04-09",46.3308,46.4762,45.2988,45.4006,2109300.0],["2019-04-10",45.5895,45.7421,45.1026,45.5386,1322000.0],["2019-04-11",45.5241,45.684,45.2843,45.495,1779400.0],["2019-04-12",45.357,49.0053,44.9572,48.7873,8964300.0],["2019-04-15",48.7873,48.7873,47.1593,47.3846,4504000.0],["2019-04-16",47.2756,47.3337,46.7305,46.8323,1631200.0],["2019-04-17",46.7814,47.0067,46.0619,46.0837,1285400.0],["2019-04-18",46.0837,46.3381,45.8366,45.8512,1287200.0],["2019-04-22",45.7567,45.902,45.3642,45.8003,1519200.0],["2019-04-23",45.982,46.389,45.5314,46.2363,1643600.0],["2019-04-24",46.5343,46.9413,46.2218,46.6579,1417100.0],["2019-04-25",46.5997,46.7015,46.1273,46.2073,1822700.0],["2019-04-26",46.5997,46.8323,46.0837,46.1927,1262800.0],["2019-04-29",46.1564,46.3235,45.8075,46.0038,1878500.0],["2019-04-30",46.0256,46.5924,45.9166,46.3454,2703800.0],["2019-05-01",45.0953,45.386,43.6564,43.8162,3976400.0],["2019-05-02",43.6055,44.2814,42.3119,43.3875,2365700.0],["2019-05-03",43.7,44.8846,43.6636,44.0343,1385800.0],["2019-05-06",44.0924,45.2479,43.9688,44.463,1401500.0],["2019-05-07",44.2596,44.6157,44.2305,44.4921,1258400.0],["2019-05-08",44.5503,44.5575,43.6782,43.7,1132800.0],["2019-05-09",43.6346,43.6636,43.0822,43.4892,1462200.0],["2019-05-10",43.3802,43.5909,42.6171,43.0168,2488000.0],["2019-05-13",42.886,43.7363,42.8569,43.7145,1924900.0],["2019-05-14",43.5837,44.1142,43.3584,43.4965,1591700.0],["2019-05-15",43.6491,43.8235,43.184,43.6127,1155200.0],["2019-05-16",43.5691,43.9616,43.3874,43.5691,1300600.0],["2019-05-17",43.3293,43.8017,43.1476,43.5764,2101800.0],["2019-05-20",43.6709,43.9689,43.5328,43.6345,1691000.0],["2019-05-21",43.6782,44.6157,43.511,44.0488,1144800.0],["2019-05-22",44.0779,44.5648,43.8962,44.4413,1219300.0],["2019-05-23",44.3104,44.8773,43.947,44.841,1616600.0],["2019-05-24",45.0226,45.0808,44.1869,44.2523,924700.0],["2019-05-28",44.2596,44.2959,42.3555,42.3555,3453600.0],["2019-05-29",42.6752,43.3947,42.5081,42.6389,3144400.0],["2019-05-30",42.8569,44.1578,42.6389,43.3875,2693200.0],["2019-05-31",43.4311,43.4456,42.7261,43.1476,1864200.0],["2019-06-03",43.5255,44.0851,43.2494,44.027,1447700.0],["2019-06-04",44.6084,45.3715,44.2668,45.2916,2017100.0],["2019-06-05",45.2189,46.934,44.87,46.9195,3102900.0],["2019-06-06",47.1085,47.1521,45.7858,46.1346,2294900.0],["2019-06-07",46.527,46.7741,45.4224,45.5241,1692100.0],["2019-06-10",45.5314,45.6477,44.1287,44.2378,2190400.0],["2019-06-11",44.216,44.5212,43.4238,43.7508,1668800.0],["2019-06-12",43.9834,44.245,43.0677,43.2566,2318400.0],["2019-06-13",43.322,43.5909,42.9223,43.5183,1895600.0],["2019-06-14",43.5837,43.7,42.6026,43.1985,2019400.0],["2019-06-17",43.213,44.0924,43.0531,43.7,1460500.0],["2019-06-18",44.1215,44.9572,43.9107,44.0997,1905400.0],["2019-06-19",44.2668,46.1128,44.1723,45.3206,3101000.0],["2019-06-20",45.575,46.5125,44.4776,46.3526,3905700.0],["2019-06-21",46.1273,47.8497,46.1273,47.5372,6108900.0],["2019-06-24",47.4573,47.9079,47.2175,47.639,2419800.0],["2019-06-25",47.6971,47.6971,46.9268,47.2829,1514400.0],["2019-06-26",47.1666,47.45,46.2654,46.3962,1429200.0],["2019-06-27",46.5416,47.4791,46.4689,47.3265,1722700.0],["2019-06-28",47.4791,49.0053,47.4791,48.9908,4580000.0],["2019-07-01",49.0998,49.0998,48.184,48.7364,2008600.0],["2019-07-02",48.7,48.9035,48.3221,48.8091,2351100.0],["2019-07-03",49.0562,49.2088,48.6855,49.1943,1494000.0],["2019-07-05",48.9984,49.3285,48.0964,49.2698,2016800.0],["2019-07-08",49.1451,51.0959,49.1451,50.8172,2982800.0],["2019-07-09",50.6339,51.228,50.3919,51.1326,3384600.0],["2019-07-10",51.2426,51.5287,50.7659,51.0593,1919800.0],["2019-07-11",51.0446,52.4674,50.7879,51.3013,4499500.0],["2019-07-12",51.2206,51.9174,50.7953,51.8073,2619200.0],["2019-07-15",51.712,52.1007,51.4333,51.7487,2744300.0],["2019-07-16",51.69,52.2034,51.316,51.4113,2827100.0],["2019-07-17",51.5947,51.6167,50.9713,51.1033,1740700.0],["2019-07-18",50.8246,51.9467,50.7953,51.91,1706100.0],["2019-07-19",51.5873,51.8513,51.2793,51.4626,1844300.0],["2019-07-22",51.4847,51.5873,50.6852,51.1033,1628500.0],["2019-07-23",51.206,51.7927,50.9346,51.536,1514300.0],["2019-07-24",51.5873,52.1374,51.25,52.086,1634500.0],["2019-07-25",51.9614,51.9614,51.118,51.36,1862600.0],["2019-07-26",51.4553,53.2375,51.0813,52.0347,4546100.0],["2019-07-29",51.954,52.3061,51.1179,51.778,2485900.0],["2019-07-30",51.3013,51.69,50.5972,51.536,3778600.0],["2019-07-31",51.7413,55.181,51.6313,54.6676,26119200.0],["2019-08-01",54.5649,54.9756,54.0295,54.1835,5443700.0],["2019-08-02",54.1616,54.9316,53.0468,54.0882,5112700.0],["2019-08-05",53.9782,54.4329,52.9881,53.1788,4402500.0],["2019-08-06",53.0688,53.8975,52.9148,53.8095,2900400.0],["2019-08-07",53.7142,54.5136,53.1348,54.4109,2637400.0],["2019-08-08",54.4109,55.2176,54.0295,55.093,2265100.0],["2019-08-09",55.1223,55.291,54.4843,54.5503,1683500.0],["2019-08-12",54.3376,54.3376,53.2595,53.5895,3477500.0],["2019-08-13",53.6702,53.9562,53.3622,53.6922,3370300.0],["2019-08-14",53.7949,53.8389,52.3867,52.6728,3680100.0],["2019-08-15",52.9368,53.3255,52.5261,52.8561,2419000.0],["2019-08-16",52.8854,53.3695,52.8854,53.1715,1576700.0],["2019-08-19",53.1421,53.5455,52.6581,53.2815,2125600.0],["2019-08-20",53.2668,53.2668,52.7608,52.8048,2062600.0],["2019-08-21",53.0395,53.5308,52.8414,53.5235,1331300.0],["2019-08-22",53.4135,53.6628,52.8781,53.4135,1063400.0],["2019-08-23",53.3915,53.8022,52.5921,52.8854,1905700.0],["2019-08-26",53.1495,53.8315,53.0541,53.8242,1051600.0],["2019-08-27",54.0882,54.2716,53.3035,53.7802,2520000.0],["2019-08-28",53.6775,53.7362,52.6141,52.6434,2269800.0],["2019-08-29",53.0321,53.0688,52.7021,52.9734,1637000.0],["2019-08-30",53.1641,53.2448,52.6508,53.0028,1939300.0],["2019-09-03",53.0028,54.0369,52.8854,53.8315,3008500.0],["2019-09-04",53.8975,53.9635,53.2741,53.6702,1113400.0],["2019-09-05",53.3475,53.5382,52.1814,52.2987,2948400.0],["2019-09-06",52.3647,52.5848,51.8954,52.0567,2314600.0],["2019-09-09",51.844,52.3061,51.558,52.1594,2115200.0],["2019-09-10",52.064,53.3841,51.9027,53.3841,3194000.0],["2019-09-11",53.1861,53.7875,52.5994,53.3915,2067800.0],["2019-09-12",53.9269,54.0882,52.8121,53.2008,1686400.0],["2019-09-13",53.0175,53.4355,52.5187,52.7534,1158700.0],["2019-09-16",52.9148,52.9881,52.064,52.4234,975900.0],["2019-09-17",52.4821,53.1275,52.0274,52.6654,1602600.0],["2019-09-18",52.9294,53.0835,52.4527,52.8561,1569500.0],["2019-09-19",53.1861,53.5162,52.9074,53.2668,1325700.0],["2019-09-20",53.2081,53.4868,52.5701,53.3475,4033200.0],["2019-09-23",53.4575,54.4696,53.0981,54.3889,1219900.0],["2019-09-24",54.6309,55.555,54.5283,55.2543,2853700.0],["2019-09-25",55.2396,55.401,54.8069,55.115,1252600.0],["2019-09-26",55.225,56.0684,55.0196,56.0024,1591700.0],["2019-09-27",56.0342,56.1968,55.4057,56.1007,2261100.0],["2019-09-30",56.1081,56.1673,55.3688,55.7606,2812200.0],["2019-10-01",55.6349,56.0046,54.5925,54.6368,1440300.0],["2019-10-02",54.5703,55.11,53.8384,55.0657,2106800.0],["2019-10-03",55.11,55.147,54.3263,54.6738,1719300.0],["2019-10-04",54.8734,55.9824,54.5777,55.8863,1865400.0],["2019-10-07",55.7976,55.975,55.0878,55.3688,1397900.0],["2019-10-08",55.3688,55.6793,54.977,55.2505,2109000.0],["2019-10-09",55.5093,55.6202,54.6886,55.0065,1401400.0],["2019-10-10",54.7625,55.0361,54.1784,54.8512,1654500.0],["2019-10-11",54.7773,55.0583,52.5889,52.7367,3654600.0],["2019-10-14",52.7737,52.9364,50.8588,51.7978,2929600.0],["2019-10-15",51.7165,52.234,51.4503,51.6721,2428400.0],["2019-10-16",51.6795,51.7313,51.2877,51.6351,1764800.0],["2019-10-17",51.5908,52.2562,51.4651,52.1675,1308500.0],["2019-10-18",52.1009,52.2636,51.7091,52.1379,1334400.0],["2019-10-21",52.2192,52.3967,51.9752,52.1157,1270400.0],["2019-10-22",52.2044,52.966,52.2044,52.892,1341500.0],["2019-10-23",52.9438,53.6018,52.7959,53.5426,1956200.0],["2019-10-24",53.5352,53.5352,52.8846,53.3726,1294800.0],["2019-10-25",52.4484,52.4928,46.3489,48.8331,12586500.0],["2019-10-28",46.8221,49.3062,46.6446,47.7314,4551900.0],["2019-10-29",47.7241,48.7517,47.3396,48.3525,3407100.0],["2019-10-30",47.2287,48.419,44.5893,45.9571,6694900.0],["2019-10-31",46.1936,47.0069,45.824,46.5042,4212100.0],["2019-11-01",46.3859,48.5521,45.9866,48.4856,3818700.0],["2019-11-04",48.1751,49.0992,47.5171,48.9292,3654300.0],["2019-11-05",48.7591,49.7277,48.7222,48.8996,3358700.0],["2019-11-06",49.0697,49.528,48.5447,48.5521,2797000.0],["2019-11-07",48.3007,48.8479,48.0863,48.5669,3214600.0],["2019-11-08",48.2416,49.0844,48.0124,49.0179,1675700.0],["2019-11-11",49.0918,49.1953,48.6113,49.0253,1625800.0],["2019-11-12",49.0992,49.6537,48.9292,49.4171,2235400.0],["2019-11-13",49.6242,50.6962,49.2841,50.3561,1877400.0],["2019-11-14",50.7997,51.8865,50.7997,51.5168,2398900.0],["2019-11-15",51.5021,52.0122,51.0658,51.8274,2123700.0],["2019-11-18",51.7904,52.0566,51.2359,51.3838,2505900.0],["2019-11-19",51.1398,51.1915,50.5779,50.9106,2260700.0],["2019-11-20",50.918,52.5445,50.6814,52.4336,2127500.0],["2019-11-21",52.3745,52.6776,51.7608,52.5002,2386000.0],["2019-11-22",52.6924,53.0177,52.3523,52.6776,2051100.0],["2019-11-25",52.8477,53.0029,51.7978,51.9605,2230200.0],["2019-11-26",51.7682,52.1453,50.6149,51.0141,4825800.0],["2019-11-27",51.2285,52.197,50.9328,51.6278,4465600.0],["2019-11-29",51.8643,52.0566,50.7701,51.088,2520100.0],["2019-12-02",50.9476,53.0399,50.3857,52.9068,4371700.0],["2019-12-03",53.0695,53.624,52.7811,53.0399,2778800.0],["2019-12-04",52.8403,53.2986,52.3301,52.4928,3479400.0],["2019-12-05",52.4854,53.1877,52.3671,52.7441,2069800.0],["2019-12-06",52.4928,53.173,52.4928,52.7663,1811100.0],["2019-12-09",52.9807,52.9807,52.404,52.5002,1178800.0],["2019-12-10",52.5223,52.8846,52.4484,52.6998,1525100.0],["2019-12-11",52.9142,53.1804,52.4041,52.8846,2392300.0],["2019-12-12",52.7737,53.1877,52.5963,52.8255,1535500.0],["2019-12-13",53.2321,53.9493,52.685,53.7423,2192400.0],["2019-12-16",53.8014,54.7108,53.4539,54.7108,1944800.0],["2019-12-17",54.5481,54.8365,54.0971,54.3781,2018900.0],["2019-12-18",54.6073,55.0657,53.2986,54.9104,3719000.0],["2019-12-19",55.0952,55.1544,54.208,54.282,2120500.0],["2019-12-20",54.3633,55.7902,54.1932,55.5906,5259300.0],["2019-12-23",55.4501,56.0711,55.1692,55.3096,1407900.0],["2019-12-24",55.3244,55.5019,55.1987,55.317,572300.0],["2019-12-26",55.5019,55.7606,55.2357,55.7089,1044200.0],["2019-12-27",55.7754,55.8124,55.2357,55.6128,1406300.0],["2019-12-30",55.6038,55.8872,55.1042,55.7082,2004700.0],["2019-12-31",55.6933,56.2749,55.6337,56.2302,1556600.0],["2020-01-02",55.7082,56.3569,55.4099,55.4621,2632200.0],["2020-01-03",55.4174,55.8275,55.2757,55.7604,1459400.0],["2020-01-06",55.7455,56.0661,55.3652,56.0214,1360100.0],["2020-01-07",56.0214,56.8192,55.8051,56.5657,1610400.0],["2020-01-08",56.782,57.289,56.4315,56.4762,1886200.0],["2020-01-09",56.4688,56.8267,56.2302,56.7745,1414200.0],["2020-01-10",56.7745,57.043,56.0065,56.2973,1676900.0],["2020-01-13",56.178,56.5881,56.1183,56.2003,1243700.0],["2020-01-14",56.1407,56.4166,55.6411,55.9468,2325800.0],["2020-01-15",56.5135,57.6171,56.5135,57.3636,1983200.0],["2020-01-16",57.3337,57.4158,56.8938,57.0877,1681200.0],["2020-01-17",57.1846,57.7662,57.1399,57.3859,1626300.0],["2020-01-21",57.4903,58.3553,57.4456,58.3105,1675000.0],["2020-01-22",58.4224,58.5268,57.3114,57.468,1503900.0],["2020-01-23",57.371,58.0421,57.2964,57.9303,1388000.0],["2020-01-24",57.7737,58.154,57.2219,57.3561,1535100.0],["2020-01-27",57.3934,57.6991,56.685,56.8267,1475700.0],["2020-01-28",56.946,57.6022,56.946,57.2666,1587500.0],["2020-01-29",57.2517,57.5798,57.0728,57.4009,1239600.0],["2020-01-30",57.2666,57.4232,57.0429,57.1697,1318100.0],["2020-01-31",57.0802,57.7066,56.9013,57.0802,2950500.0],["2020-02-03",57.2368,58.0496,57.11,57.9079,1315400.0],["2020-02-04",58.1167,58.1167,55.9841,56.2749,2916500.0],["2020-02-05",56.4912,57.9154,56.3569,57.6618,1695400.0],["2020-02-06",57.729,57.8706,56.8342,56.8864,1329500.0],["2020-02-07",56.946,57.6544,56.8267,57.4158,1195300.0],["2020-02-10",57.5723,58.3926,57.2144,58.3105,1047600.0],["2020-02-11",58.5268,58.8549,58.1167,58.1614,1630700.0],["2020-02-12",58.0794,58.2285,57.6246,57.7886,1462200.0],["2020-02-13",57.9154,58.1242,57.1175,57.6917,1534800.0],["2020-02-14",57.7513,57.8035,57.3487,57.5202,1323600.0],["2020-02-18",57.6991,57.8408,57.3412,57.5052,1707600.0],["2020-02-19",57.5351,58.2136,56.9758,57.1473,1671300.0],["2020-02-20",57.0951,57.7289,57.0504,57.6544,1498900.0],["2020-02-21",57.5649,58.5566,57.4456,57.8408,1441500.0],["2020-02-24",57.975,58.0197,56.9013,56.9087,1404000.0],["2020-02-25",56.9758,57.2741,55.7455,55.9841,1652100.0],["2020-02-26",55.9692,56.5583,55.3727,55.41,1679400.0],["2020-02-27",55.1862,55.3354,52.0843,52.3826,2110200.0],["2020-02-28",51.1373,51.4058,48.6617,50.1009,5410600.0],["2020-03-02",50.3544,52.5466,50.0412,52.5242,3847800.0],["2020-03-03",52.0545,53.5533,50.6377,50.9285,4350600.0],["2020-03-04",51.3088,52.3229,50.8092,52.3155,4519500.0],["2020-03-05",51.8457,52.994,51.0851,51.458,2115200.0],["2020-03-06",50.2947,50.8614,49.3403,50.3991,3461300.0],["2020-03-09",48.6468,49.5416,46.0519,46.0519,3728300.0],["2020-03-10",46.6485,47.7595,44.8887,47.6402,5080200.0],["2020-03-11",46.2905,46.2905,43.718,44.5457,3380100.0],["2020-03-12",41.7868,42.167,38.2374,39.0949,4432200.0],["2020-03-13",40.9665,41.2723,37.1189,39.7064,4280700.0],["2020-03-16",36.1421,38.1106,32.5331,34.4122,4654000.0],["2020-03-17",35.0758,40.2358,33.9648,38.2971,4838500.0],["2020-03-18",36.0974,37.8944,34.1363,36.5671,5257200.0],["2020-03-19",36.1719,36.7461,33.5547,36.3584,3083500.0],["2020-03-20",36.4404,38.4537,34.7179,34.9416,4052700.0],["2020-03-23",34.6433,36.1048,32.9134,33.1595,3527700.0],["2020-03-24",34.5464,38.1778,34.278,37.5663,2995100.0],["2020-03-25",37.3053,42.346,37.3053,40.1314,3338300.0],["2020-03-26",40.3625,44.404,40.1538,43.0469,3211100.0],["2020-03-27",41.0858,42.9276,40.3998,41.2797,2840100.0],["2020-03-30",42.025,43.1263,41.0594,42.4776,2756500.0],["2020-03-31",42.5757,42.5757,40.8105,41.331,2190900.0],["2020-04-01",39.43,40.901,37.5668,38.6757,2219800.0],["2020-04-02",37.7252,40.1316,37.7252,38.8718,2032400.0],["2020-04-03",38.4418,39.1736,36.4579,37.2349,3612700.0],["2020-04-06",38.9246,41.4894,38.8416,40.1089,4539900.0],["2020-04-07",41.497,41.9269,40.207,40.7577,2094900.0],["2020-04-08",40.9463,43.9939,40.5616,43.4281,3118700.0],["2020-04-09",43.9939,46.6944,43.8732,45.4648,3753200.0],["2020-04-13",45.0198,45.2536,43.76,44.801,2521700.0],["2020-04-14",45.744,45.9552,44.0542,45.1556,2695700.0],["2020-04-15",44.1146,44.8765,43.3904,43.6619,2208600.0],["2020-04-16",43.7525,45.7666,43.7525,45.1254,3193900.0],["2020-04-17",46.0231,47.0792,45.1329,46.8151,2434600.0],["2020-04-20",46.2418,46.5813,45.2612,45.2687,2435300.0],["2020-04-21",44.5596,45.2235,43.2772,43.8958,1963500.0],["2020-04-22",44.7708,44.9293,43.9486,44.4993,2028700.0],["2020-04-23",44.4993,45.5403,43.7977,43.926,2220300.0],["2020-04-24",44.2428,44.801,43.2772,44.6954,2117800.0],["2020-04-27",45.2235,46.091,45.2159,45.8269,1564100.0],["2020-04-28",46.7171,47.6223,46.3173,46.9132,2150000.0],["2020-04-29",47.5167,47.8109,45.4649,45.5403,2683000.0],["2020-04-30",45.1178,45.1254,43.5035,44.2881,2009600.0],["2020-05-01",43.3753,43.6619,41.165,42.0099,2563800.0],["2020-05-04",42.3645,42.5606,41.6026,42.4927,2865000.0],["2020-05-05",42.7265,43.7826,42.5229,42.538,1685300.0],["2020-05-06",42.6964,42.6964,40.5766,40.7652,1564700.0],["2020-05-07",40.8708,41.5045,40.3126,41.1349,3175100.0],["2020-05-08",41.8062,43.232,41.7534,43.0358,1507300.0],["2020-05-11",42.7039,43.1113,41.9118,42.8623,1710900.0],["2020-05-12",43.0886,43.8581,42.3796,42.5531,1949600.0],["2020-05-13",42.8095,43.9184,42.719,43.3074,3159100.0],["2020-05-14",42.553,43.496,41.7534,43.3904,2744200.0],["2020-05-15",43.1263,43.6997,41.9646,42.206,3172200.0],["2020-05-18",43.4356,43.7525,43.0207,43.1339,3100800.0],["2020-05-19",42.9453,43.7826,42.7416,43.3149,1585200.0],["2020-05-20",43.5111,43.7902,42.1683,42.4399,3702300.0],["2020-05-21",42.3494,42.6888,41.8062,42.4474,1564100.0],["2020-05-22",42.4474,42.7265,42.1155,42.5681,1558300.0],["2020-05-26",43.3677,43.4432,42.0325,42.2513,3070700.0],["2020-05-27",43.0132,43.6318,42.4927,43.0358,3067400.0],["2020-05-28",43.9411,43.9788,43.2471,43.7449,3512000.0],["2020-05-29",43.5639,44.1598,43.1188,43.8354,3121400.0],["2020-06-01",43.9637,45.0424,43.9637,44.6954,2600700.0],["2020-06-02",44.9519,45.5629,44.7105,45.1556,1766400.0],["2020-06-03",45.5478,46.3927,45.4799,45.9929,2583400.0],["2020-06-04",45.8722,46.0683,44.2956,44.5521,2505500.0],["2020-06-05",45.0349,46.6718,44.703,45.925,4574800.0],["2020-06-08",46.2946,48.9726,46.1513,48.8519,4205000.0],["2020-06-09",48.3238,48.4219,46.2117,46.4908,3871900.0],["2020-06-10",46.4606,46.7473,45.4422,45.5177,2376900.0],["2020-06-11",44.62,44.8387,42.3418,42.8548,3849900.0],["2020-06-12",43.7751,44.1674,42.8095,43.4281,3089600.0],["2020-06-15",42.5229,44.967,41.9797,44.8463,3667400.0],["2020-06-16",46.0834,46.8453,45.1631,45.6534,3631700.0],["2020-06-17",45.8797,46.189,44.9217,45.1782,4053400.0],["2020-06-18",44.6728,45.2989,43.579,44.3861,4389700.0],["2020-06-19",45.1254,45.2989,41.9873,41.9873,9421300.0],["2020-06-22",42.0476,42.8171,41.7987,42.0854,4036300.0],["2020-06-23",42.6134,42.6209,41.497,42.0703,4980200.0],["2020-06-24",41.7082,42.0552,40.8633,41.0142,3650600.0],["2020-06-25",40.8784,41.4743,39.9128,41.4064,4458300.0],["2020-06-26",41.6403,42.4097,40.9463,41.3536,5428700.0],["2020-06-29",41.7987,41.7987,40.9312,41.7459,3852600.0],["2020-06-30",41.8138,42.7794,40.7879,40.9689,4974200.0],["2020-07-01",40.9614,41.9797,40.6596,41.7383,2391200.0],["2020-07-02",42.355,42.9579,42.1871,42.3855,1758100.0],["2020-07-06",43.0189,43.4386,42.3397,42.7747,2647000.0],["2020-07-07",42.3702,42.4694,41.4392,41.5766,2975400.0],["2020-07-08",41.2942,41.7063,41.1034,41.5613,2004300.0],["2020-07-09",41.3095,41.4621,40.1113,41.1568,2405800.0],["2020-07-10",41.0576,42.3473,41.0271,42.2252,1213400.0],["2020-07-13",42.7366,43.0189,42.0573,42.7213,2366900.0],["2020-07-14",42.9045,43.7439,42.7213,43.2479,2884200.0],["2020-07-15",43.7515,43.95,42.0192,42.1871,2507100.0],["2020-07-16",42.2481,43.2173,42.0802,42.8052,1598300.0],["2020-07-17",43.1181,43.225,42.6831,43.0113,1784800.0],["2020-07-20",42.7213,42.7365,41.7979,41.8894,2044800.0],["2020-07-21",42.0955,43.0036,41.92,42.6984,2140700.0],["2020-07-22",42.5305,43.4921,42.3092,43.2784,1780700.0],["2020-07-23",43.2631,43.5989,42.7747,43.2402,1333100.0],["2020-07-24",43.286,43.6905,42.4084,42.7518,1654200.0],["2020-07-27",42.5534,42.6831,40.3708,40.5692,3744300.0],["2020-07-28",40.5997,42.5305,40.5997,42.0573,1887000.0],["2020-07-29",41.7597,42.1108,40.5692,41.0424,2335200.0],["2020-07-30",40.7295,42.0268,40.4624,41.8742,2131400.0],["2020-07-31",41.5689,42.5305,41.5689,42.4847,3482100.0],["2020-08-03",42.2252,42.2558,40.8287,41.1568,2735400.0],["2020-08-04",40.9202,42.2329,40.9202,41.7444,1691300.0],["2020-08-05",41.8208,41.8208,40.7218,40.9126,1620900.0],["2020-08-06",40.8897,41.1797,40.5616,41.111,1735300.0],["2020-08-07",40.966,42.0573,40.9584,41.6758,1663700.0],["2020-08-10",41.7368,42.1031,41.3629,41.401,1470800.0],["2020-08-11",41.1874,41.8742,40.7524,40.8897,1558400.0],["2020-08-12",41.2102,41.7292,40.5997,41.6147,2054300.0],["2020-08-13",41.5308,41.5308,40.1571,40.9126,2763700.0],["2020-08-14",40.6531,40.8363,39.8976,40.2105,2433000.0],["2020-08-17",40.1571,40.2487,39.2642,39.516,2376500.0],["2020-08-18",39.5542,39.7068,38.9971,39.2947,2447300.0],["2020-08-19",39.4016,40.1953,39.0887,39.8747,2367100.0],["2020-08-20",39.6,39.7908,38.8979,39.1039,2059700.0],["2020-08-21",39.2489,39.2718,38.4553,39.1192,2423500.0],["2020-08-24",39.1955,39.9663,38.8674,39.9434,1416300.0],["2020-08-25",39.9816,40.0502,39.3787,39.6839,1297500.0],["2020-08-26",39.4397,39.5084,38.6766,38.9895,1630500.0],["2020-08-27",39.1116,39.6687,39.0429,39.4932,1691400.0],["2020-08-28",39.7755,39.8976,39.3711,39.8137,1776400.0],["2020-08-31",39.5924,40.1724,39.5466,40.0503,2415600.0],["2020-09-01",39.7984,39.89,39.3253,39.5389,1682200.0],["2020-09-02",39.6381,40.3631,39.4703,40.1189,2443600.0],["2020-09-03",40.3708,40.8897,39.9739,40.4166,2127100.0],["2020-09-04",40.4929,40.6531,39.2566,39.8823,1867500.0],["2020-09-08",40.0121,40.0884,39.02,39.2032,2585300.0],["2020-09-09",39.455,39.9053,38.9513,39.3329,2527800.0],["2020-09-10",39.2413,39.3558,38.5392,38.5392,2891900.0],["2020-09-11",38.6308,38.6461,38.0813,38.6384,2650100.0],["2020-09-14",38.7834,39.5084,38.5468,39.4168,1798200.0],["2020-09-15",39.5847,40.3402,39.0887,39.31,1882400.0],["2020-09-16",39.2413,40.3632,39.2032,40.0961,3959300.0],["2020-09-17",39.745,40.2029,39.371,40.1647,2977800.0],["2020-09-18",39.9816,40.3937,39.0658,39.2413,4879800.0],["2020-09-21",38.7224,38.8063,37.5089,37.9287,3093600.0],["2020-09-22",37.8447,38.7529,37.7303,38.4782,3085800.0],["2020-09-23",38.5163,38.6232,36.99,37.6234,2637400.0],["2020-09-24",37.6997,38.9895,37.3487,38.7987,3134900.0],["2020-09-25",38.3942,39.4779,38.3103,39.4168,2489000.0],["2020-09-28",39.6916,40.1724,39.2795,39.6,2674800.0],["2020-09-29",39.7298,39.9461,39.3512,39.4207,1335100.0],["2020-09-30",39.7453,39.8921,39.0344,39.2817,2426000.0],["2020-10-01",39.2508,39.5135,38.8335,38.9726,2263000.0],["2020-10-02",38.7408,39.8302,38.6326,39.7916,2784300.0],["2020-10-05",39.9925,40.8424,39.8612,40.6493,2888800.0],["2020-10-06",40.7188,42.5886,40.4175,41.6151,2597000.0],["2020-10-07",41.8082,42.6272,41.7773,42.4495,1899400.0],["2020-10-08",42.4804,43.369,42.4573,43.3458,2571700.0],["2020-10-09",43.7321,43.8326,43.0986,43.3381,1666400.0],["2020-10-12",43.3922,43.7244,43.0058,43.4772,1426200.0],["2020-10-13",43.0368,43.6008,42.9054,43.4849,1372400.0],["2020-10-14",43.5312,43.9176,42.9981,43.454,1093700.0],["2020-10-15",42.9672,44.3889,42.9054,43.8944,1283500.0],["2020-10-16",43.9021,45.2388,43.7476,44.8988,2308500.0],["2020-10-19",44.7829,45.0843,44.3889,45.0147,1503700.0],["2020-10-20",45.4783,46.3514,45.2079,46.166,2137800.0],["2020-10-21",45.9728,46.1969,45.5401,45.6251,2203200.0],["2020-10-22",45.6097,46.421,45.2697,46.2742,1473200.0],["2020-10-23",46.6837,47.0236,46.3823,46.7378,1849400.0],["2020-10-26",46.3437,46.4441,43.4076,44.9607,3642000.0],["2020-10-27",44.8061,45.2388,44.2885,44.6671,2066100.0],["2020-10-28",44.8139,45.6561,43.6858,43.7012,2402900.0],["2020-10-29",43.3613,43.8712,42.5423,43.3226,2426300.0],["2020-10-30",43.1526,43.6935,42.3645,43.2995,1654700.0],["2020-11-02",43.5776,44.4971,43.2685,44.4662,1271200.0],["2020-11-03",44.922,45.7797,44.8834,45.1306,1440500.0],["2020-11-04",44.7598,45.911,44.3425,44.3735,1399200.0],["2020-11-05",44.8989,46.1351,44.8061,45.8801,1610400.0],["2020-11-06",45.7488,46.1274,44.8216,45.0611,1476100.0],["2020-11-09",47.8504,48.8548,45.5247,46.9464,2624900.0],["2020-11-10",47.24,48.8548,47.0236,48.4608,3126700.0],["2020-11-11",48.7698,49.2257,48.4762,48.5999,1304300.0],["2020-11-12",48.2753,48.963,47.7268,48.5149,1977800.0],["2020-11-13",48.6771,50.0293,48.6076,49.4961,1457400.0],["2020-11-16",50.2147,50.5315,49.4652,50.3538,1862600.0],["2020-11-17",50.0447,51.42,49.9443,50.686,1468700.0],["2020-11-18",51.0028,51.5205,49.8052,49.867,1624000.0],["2020-11-19",49.5657,49.8361,48.7467,49.1562,2676400.0],["2020-11-20",49.2257,49.5734,48.6771,48.9707,2987000.0],["2020-11-23",49.1098,49.7434,48.793,49.5657,2692600.0],["2020-11-24",50.2147,50.7942,49.9211,50.5701,1737300.0],["2020-11-25",50.1606,50.261,48.7853,49.2257,2866700.0],["2020-11-27",49.1948,49.3648,48.2985,48.5149,968300.0],["2020-11-30",48.1981,48.2367,47.0468,47.41,2684400.0],["2020-12-01",47.8118,48.7544,47.7808,47.974,1514500.0],["2020-12-02",47.9354,48.0667,47.1859,48.0513,1740000.0],["2020-12-03",47.9431,48.4917,47.4409,47.549,1917500.0],["2020-12-04",47.719,48.0204,47.2477,47.7731,1172900.0],["2020-12-07",47.3636,48.0513,47.2323,47.8581,1449000.0],["2020-12-08",47.464,48.059,47.3945,47.8195,1467100.0],["2020-12-09",47.974,48.6848,47.9663,48.6076,1434900.0],["2020-12-10",48.6771,48.6848,48.0744,48.5844,1400100.0],["2020-12-11",48.5921,49.0016,48.3835,48.5226,1640600.0],["2020-12-14",48.6771,48.9089,48.0435,48.1054,1413600.0],["2020-12-15",48.2831,49.2798,48.1903,49.2643,1860800.0],["2020-12-16",49.1871,49.3184,48.3372,48.4453,1512700.0],["2020-12-17",48.5689,48.9321,48.4685,48.5999,1424700.0],["2020-12-18",48.6076,49.0403,47.9122,48.3217,3717900.0],["2020-12-21",47.6958,48.0976,46.7069,47.8117,2180700.0],["2020-12-22",47.7654,47.7654,47.1086,47.3791,1043400.0],["2020-12-23",47.6495,47.9972,47.3559,47.3636,1526400.0],["2020-12-24",47.6959,48.0822,47.1473,48.0513,382300.0],["2020-12-28",48.1363,48.8085,48.0281,48.2522,805000.0],["2020-12-29",48.4299,48.6926,47.8736,48.0435,847600.0],["2020-12-30",48.0771,48.5301,47.999,48.1318,911300.0],["2020-12-31",48.2646,49.1158,47.999,49.0612,943900.0],["2021-01-04",49.0143,49.1549,46.8978,47.2415,1628200.0],["2021-01-05",47.3821,47.5929,46.7885,47.4914,1216000.0],["2021-01-06",48.288,49.2564,47.7179,48.905,1745200.0],["2021-01-07",49.0534,49.108,48.0381,48.4598,1556600.0],["2021-01-08",48.5691,48.7566,48.1943,48.655,1430500.0],["2021-01-11",48.5613,48.7019,47.7647,48.163,971200.0],["2021-01-12",48.0927,49.5922,48.0927,48.8191,2531900.0],["2021-01-13",48.7878,49.6625,48.616,49.3579,997700.0],["2021-01-14",49.436,49.5063,48.0849,48.1318,1374000.0],["2021-01-15",47.8897,48.4208,47.015,48.3192,1580900.0],["2021-01-19",48.4598,48.6551,47.468,47.5383,1877600.0],["2021-01-20",47.0228,47.2649,46.6636,47.0306,1801600.0],["2021-01-21",46.7573,47.179,46.2965,46.3355,1378200.0],["2021-01-22",46.0778,46.4917,45.7108,46.3121,1911400.0],["2021-01-25",46.1325,46.8822,46.0544,46.3902,1672000.0],["2021-01-26",46.4683,46.726,45.9294,46.1559,2076400.0],["2021-01-27",45.742,46.1091,44.4612,44.5159,2810600.0],["2021-01-28",44.7814,46.8276,44.7111,45.9919,1857900.0],["2021-01-29",45.6561,45.9919,45.0469,45.4218,1707900.0],["2021-02-01",45.3827,45.6795,44.9454,45.3046,1077900.0],["2021-02-02",45.3359,46.5933,45.1641,46.2106,1548700.0],["2021-02-03",45.9841,46.4371,45.9294,46.0232,2442900.0],["2021-02-04",46.1013,46.3746,45.742,45.9919,2327200.0],["2021-02-05",46.359,46.359,45.6639,45.8045,2124800.0],["2021-02-08",45.7264,45.7342,44.8126,45.086,1495300.0],["2021-02-09",45.1094,45.25,44.305,45.125,2186600.0],["2021-02-10",45.3984,46.0622,45.2344,45.7108,2089600.0],["2021-02-11",45.7108,45.8513,45.4999,45.5624,886900.0],["2021-02-12",45.414,45.6639,44.7814,45.2266,1207500.0],["2021-02-16",45.2734,45.6327,44.4846,44.5002,2538200.0],["2021-02-17",44.6018,44.6018,43.813,44.1176,2151300.0],["2021-02-18",43.852,43.9535,43.4459,43.4928,3642900.0],["2021-02-19",43.5396,43.8598,43.1101,43.1257,3288800.0],["2021-02-22",43.0789,43.4147,42.6493,43.2272,2583400.0],["2021-02-23",43.7193,44.2347,43.2507,43.6724,2760000.0],["2021-02-24",43.4928,44.3518,43.1804,44.1019,1884000.0],["2021-02-25",43.977,44.3284,43.2585,43.4693,2221800.0],["2021-02-26",43.321,43.8364,42.1104,42.1651,2913700.0],["2021-03-01",42.6415,43.7739,42.5868,42.8836,1650900.0],["2021-03-02",42.8446,43.2975,42.376,42.8758,1672700.0],["2021-03-03",42.743,43.8911,42.4697,43.5787,3506900.0],["2021-03-04",43.9301,44.922,43.5084,44.5315,3795400.0],["2021-03-05",44.8048,45.6014,44.5471,45.0625,2615200.0],["2021-03-08",45.2266,45.5468,44.797,44.8204,2926600.0],["2021-03-09",44.8361,45.1484,44.3909,44.8751,6319000.0],["2021-03-10",45.0625,45.4999,44.6018,45.4687,2590100.0],["2021-03-11",45.0938,45.9841,44.8048,44.9142,1442700.0],["2021-03-12",45.1953,45.5936,45.0625,45.4687,1586900.0],["2021-03-15",45.6639,46.7963,45.6639,46.523,1305800.0],["2021-03-16",46.1559,46.562,46.1325,46.5152,1159500.0],["2021-03-17",46.6557,47.0384,46.4371,46.4995,1494800.0],["2021-03-18",46.4995,46.6557,45.7264,45.7342,1928300.0],["2021-03-19",45.8201,47.0775,45.7029,46.4449,6412500.0],["2021-03-22",46.0075,46.2887,45.6795,46.2184,2134900.0],["2021-03-23",46.1559,46.687,45.8748,46.1169,2426400.0],["2021-03-24",45.8435,47.1321,45.8435,46.8041,1918000.0],["2021-03-25",46.9681,47.1868,46.523,47.1087,2529300.0],["2021-03-26",47.2415,47.4289,46.7495,47.3899,961300.0],["2021-03-29",47.14,47.6242,46.8822,47.1868,1663700.0],["2021-03-30",47.0549,47.0707,46.6048,46.9365,1664500.0],["2021-03-31",47.047,47.126,46.21,46.2732,3008900.0],["2021-04-01",46.1942,46.4074,45.7678,46.0284,3226000.0],["2021-04-05",46.4548,47.9393,46.3206,47.2287,1592400.0],["2021-04-06",47.0076,47.5603,46.8023,47.5524,1604800.0],["2021-04-07",47.5761,47.8841,47.0234,47.3471,1340500.0],["2021-04-08",47.3866,47.6945,47.2366,47.6393,1617000.0],["2021-04-09",47.6393,47.7419,46.9997,47.1497,1591300.0],["2021-04-12",47.1497,47.4971,47.0155,47.2524,1580500.0],["2021-04-13",46.8575,47.8841,46.818,47.6709,1244900.0],["2021-04-14",47.5129,48.2157,47.5129,48.2078,1446300.0],["2021-04-15",48.0815,48.5158,47.8525,48.5158,1329200.0],["2021-04-16",48.7448,48.7606,48.3105,48.4526,1425100.0],["2021-04-19",48.5868,48.6974,48.0183,48.2631,961700.0],["2021-04-20",48.1447,48.7448,48.1447,48.579,1522700.0],["2021-04-21",48.5,48.7606,48.0578,48.2868,1872500.0],["2021-04-22",48.2868,48.3657,46.9602,46.9681,1611900.0],["2021-04-23",47.0944,47.1892,46.5338,46.7391,1557800.0],["2021-04-26",46.7154,46.7391,46.3048,46.4864,1504400.0],["2021-04-27",46.368,46.5022,46.1784,46.1942,1440600.0],["2021-04-28",46.2732,46.4311,45.4993,46.1153,2250000.0],["2021-04-29",46.2258,46.8891,46.0916,46.4785,1338700.0],["2021-04-30",46.6206,46.9444,46.3443,46.9444,2061700.0],["2021-05-03",47.0707,47.6314,46.8575,46.8891,2380600.0],["2021-05-04",47.0786,47.205,46.3364,47.0707,1710600.0],["2021-05-05",46.8812,46.9444,45.5151,45.9889,1560800.0],["2021-05-06",46.1468,46.5812,45.7678,46.518,1978200.0],["2021-05-07",46.3285,47.0944,46.2258,46.2574,1839200.0],["2021-05-10",46.589,47.1655,46.4548,46.5812,1889200.0],["2021-05-11",46.5338,46.6838,45.8231,46.2969,1662900.0],["2021-05-12",46.4864,46.5101,44.8597,44.8597,1889800.0],["2021-05-13",44.8518,46.2811,44.7413,46.0521,1527400.0],["2021-05-14",46.1311,46.5733,45.981,46.1074,1401800.0],["2021-05-17",46.0758,46.2179,45.5704,45.6178,1088700.0],["2021-05-18",45.3335,45.6257,44.9861,45.452,2548600.0],["2021-05-19",45.294,45.5704,44.9229,45.5151,1521100.0],["2021-05-20",45.4835,45.8547,45.4362,45.5467,1221000.0],["2021-05-21",45.6336,46.0284,45.4599,45.9336,1540800.0],["2021-05-24",46.1705,46.289,45.7125,46.0916,1156100.0],["2021-05-25",46.0284,46.1468,43.9753,44.0227,2901200.0],["2021-05-26",44.1648,44.7097,43.9122,44.3149,2567600.0],["2021-05-27",44.4965,44.5597,43.6989,43.7621,3934500.0],["2021-05-28",44.1096,44.2438,43.8253,44.1175,1344200.0],["2021-06-01",44.2596,44.4965,43.6042,43.92,2158000.0],["2021-06-02",43.9358,44.4412,43.699,44.2912,1963600.0],["2021-06-03",44.2201,44.6149,44.0227,44.4017,1554100.0],["2021-06-04",44.4886,44.6702,44.4333,44.5912,1366900.0],["2021-06-07",44.7808,44.8676,44.378,44.3859,1601500.0],["2021-06-08",44.3938,44.9703,44.0622,44.8439,1928300.0],["2021-06-09",44.9308,45.1203,44.8439,44.9229,1766100.0],["2021-06-10",44.994,45.5151,44.8676,45.3967,2112200.0],["2021-06-11",45.4362,45.8705,45.294,45.7757,1757500.0],["2021-06-14",46.1389,46.5496,45.9415,46.3364,2670300.0],["2021-06-15",46.3837,46.6759,46.0995,46.2653,2678500.0],["2021-06-16",46.5417,46.7549,45.6257,45.6257,1766100.0],["2021-06-17",45.5862,45.7994,44.9782,44.994,1666100.0],["2021-06-18",44.5754,45.1914,43.8806,43.8885,3978400.0],["2021-06-21",44.2438,44.4491,43.7621,44.2991,2345500.0],["2021-06-22",44.1648,44.4649,43.92,43.9516,1983200.0],["2021-06-23",43.8016,43.9753,43.1778,43.4384,1453700.0],["2021-06-24",43.4305,43.7621,43.2646,43.6516,1629400.0],["2021-06-25",43.5963,45.0176,43.5647,45.0098,3778200.0],["2021-06-28",45.0256,45.5704,44.6386,45.5072,2359000.0],["2021-06-29",45.523,46.06,45.2309,45.3414,2510100.0],["2021-06-30",45.4046,45.8626,45.3651,45.6573,1985500.0],["2021-07-01",45.3493,45.8231,45.065,45.7283,2702400.0],["2021-07-02",45.8026,45.8266,45.2834,45.571,1560200.0],["2021-07-06",45.571,45.8585,45.2275,45.8266,1929700.0],["2021-07-07",45.8186,46.0742,45.4831,46.0503,1456800.0],["2021-07-08",45.9304,46.0982,45.6908,45.9464,2035800.0],["2021-07-09",46.2659,46.6174,46.0423,46.5535,1487900.0],["2021-07-12",46.4337,46.5695,46.1461,46.4896,1441200.0],["2021-07-13",46.1781,46.226,45.4671,45.7787,2824100.0],["2021-07-14",45.6828,45.9145,45.1556,45.7227,2515200.0],["2021-07-15",45.539,46.0982,45.3473,46.0582,1873400.0],["2021-07-16",46.242,46.857,46.1381,46.3218,1970400.0],["2021-07-19",46.0742,46.1301,44.221,44.884,2757400.0],["2021-07-20",44.8601,45.7148,44.8441,45.4112,2024300.0],["2021-07-21",45.579,45.9704,44.868,44.892,1523300.0],["2021-07-22",44.7962,44.9559,44.4766,44.6524,1353300.0],["2021-07-23",44.6524,45.0118,44.4047,44.916,1925300.0],["2021-07-26",44.868,45.1636,43.8136,44.3249,3255100.0],["2021-07-27",44.1411,45.6908,43.9335,45.6509,2864800.0],["2021-07-28",45.539,45.9704,45.0118,45.3873,1384900.0],["2021-07-29",45.6508,45.9624,45.2275,45.7068,1581900.0],["2021-07-30",45.4831,45.7307,43.2465,43.5341,4615600.0],["2021-08-02",43.6858,44.7322,43.6858,44.0133,1737200.0],["2021-08-03",44.0533,44.3488,43.598,44.245,1922300.0],["2021-08-04",43.9335,44.0373,43.3503,43.8216,1565200.0],["2021-08-05",43.7977,44.3648,43.6699,44.1172,1475600.0],["2021-08-06",44.3009,44.3009,43.9335,43.9894,1451000.0],["2021-08-09",44.0533,44.4047,43.9894,44.2849,1291600.0],["2021-08-10",44.2769,44.9479,44.0772,44.6364,1366000.0],["2021-08-11",44.7242,45.6908,44.5964,45.6429,1736400.0],["2021-08-12",45.6109,45.8026,45.3233,45.555,1181600.0],["2021-08-13",45.7707,45.7707,45.3873,45.531,1531900.0],["2021-08-16",45.6429,46.3138,45.3952,45.7547,1270400.0],["2021-08-17",45.539,46.0103,45.4192,46.0023,1330800.0],["2021-08-18",46.0902,46.857,45.8426,46.7851,2052500.0],["2021-08-19",46.7931,47.3922,46.2819,46.4896,2674900.0],["2021-08-20",46.3937,47.6319,46.1062,47.552,1490400.0],["2021-08-23",47.6638,47.7517,47.0807,47.2564,1815300.0],["2021-08-24",47.4082,47.4082,46.8011,47.0887,1403600.0],["2021-08-25",47.0168,47.1526,46.5135,46.6334,1359000.0],["2021-08-26",46.6254,46.6254,45.8825,46.0582,2131800.0],["2021-08-27",46.0582,46.2979,45.7467,45.9544,1616900.0],["2021-08-30",45.9544,46.1221,45.6908,45.9544,1577100.0],["2021-08-31",45.9384,46.3138,45.7547,46.202,2297500.0],["2021-09-01",46.4337,46.8411,46.1062,46.5215,1324900.0],["2021-09-02",46.7212,47.2404,46.5455,47.2325,1040100.0],["2021-09-03",47.1366,47.2245,46.6973,46.849,924500.0],["2021-09-07",46.7851,47.0967,46.3059,46.8331,1443000.0],["2021-09-08",46.865,47.6798,46.6413,47.2005,1420300.0],["2021-09-09",46.7691,47.0088,46.7212,46.857,1570800.0],["2021-09-10",46.8091,46.9129,46.3618,46.4337,2069600.0],["2021-09-13",46.857,47.5919,46.7692,47.1765,1336800.0],["2021-09-14",47.2884,47.3363,46.5295,46.7132,1434800.0],["2021-09-15",46.6493,47.3842,46.4896,47.1606,1265900.0],["2021-09-16",47.0567,47.1366,45.9304,45.9624,1623100.0],["2021-09-17",45.8506,46.7452,45.8506,46.1301,3476300.0],["2021-09-20",45.587,46.4816,45.547,46.0023,2009200.0],["2021-09-21",46.0662,46.5135,46.0263,46.1062,1217800.0],["2021-09-22",46.4736,46.9768,46.186,46.6094,1570100.0],["2021-09-23",46.7851,47.0408,46.0103,46.0183,1534100.0],["2021-09-24",46.0582,46.2499,45.8426,45.9863,1267600.0],["2021-09-27",46.1381,46.857,45.9704,46.0902,2018100.0],["2021-09-28",46.194,46.3618,45.4112,45.6269,2042100.0],["2021-09-29",45.6293,46.0738,45.4434,45.6051,1808600.0],["2021-09-30",45.5566,45.694,44.7969,44.8292,2145600.0],["2021-10-01",45.2171,45.2171,44.4332,44.4817,1721500.0],["2021-10-04",44.4817,45.5647,44.4817,45.4434,1645300.0],["2021-10-05",45.4677,45.7344,44.9181,44.9989,1194300.0],["2021-10-06",44.7242,45.7748,44.5302,45.7505,1197500.0],["2021-10-07",45.7425,46.8739,45.6051,46.1627,2180000.0],["2021-10-08",46.1789,46.4698,46.0334,46.1789,1320600.0],["2021-10-11",46.1627,46.2678,45.2171,45.3303,1732800.0],["2021-10-12",45.2252,45.4273,44.7403,44.8777,1860100.0],["2021-10-13",44.9989,45.7425,44.7646,45.597,1389800.0],["2021-10-14",45.7505,45.8394,45.5081,45.7425,1607000.0],["2021-10-15",45.8637,46.5426,45.8637,46.3486,2347700.0],["2021-10-18",45.9687,46.5102,45.7425,46.195,1612500.0],["2021-10-19",46.5425,46.8254,46.2031,46.486,1587600.0],["2021-10-20",46.6799,47.674,46.6395,47.6417,1494100.0],["2021-10-21",47.4962,47.9568,47.3992,47.9245,1328500.0],["2021-10-22",48.0053,48.8862,47.9245,48.8539,1428200.0],["2021-10-25",48.8782,49.5974,48.6842,49.3792,1851400.0],["2021-10-26",49.4439,50.0177,49.2418,49.6783,1574800.0],["2021-10-27",49.8641,50.3329,49.7672,50.2763,1706300.0],["2021-10-28",50.3005,50.7854,50.1874,50.7531,1743400.0],["2021-10-29",50.5915,50.9552,50.4945,50.8582,3686200.0],["2021-11-01",50.8824,51.2218,50.6965,51.1572,1748700.0],["2021-11-02",51.2542,51.4401,50.5834,51.3512,3139900.0],["2021-11-03",49.953,50.7612,49.4196,50.7531,4351000.0],["2021-11-04",50.4622,51.0117,50.1308,50.9471,3716300.0],["2021-11-05",51.2865,51.8845,51.036,51.7633,3085500.0],["2021-11-08",51.7472,51.8603,51.036,51.7795,3263100.0],["2021-11-09",51.9331,52.6442,51.5694,52.2078,4093400.0],["2021-11-10",52.2886,53.0241,52.0785,52.9029,2860300.0],["2021-11-11",52.7008,52.9675,52.2078,52.7089,2435900.0],["2021-11-12",52.6361,52.7897,51.8361,51.9169,1114100.0],["2021-11-15",52.2886,52.7655,52.0462,52.1917,1928300.0],["2021-11-16",52.2078,52.2078,51.5047,51.537,1608000.0],["2021-11-17",51.335,52.1755,51.0683,52.0947,1964300.0],["2021-11-18",52.1189,52.2886,51.6098,52.2078,2190400.0],["2021-11-19",52.2563,52.8625,51.8522,52.4503,1923300.0],["2021-11-22",52.2563,52.9675,52.1997,52.4422,1858600.0],["2021-11-23",52.523,53.113,52.4584,52.9513,2179300.0],["2021-11-24",53.1372,53.509,52.7493,53.4605,1746900.0],["2021-11-26",52.7816,53.0564,52.2159,52.4826,965400.0],["2021-11-29",52.7978,53.5332,52.4826,53.3958,2051000.0],["2021-11-30",53.0726,53.1534,52.4988,52.7574,4362100.0],["2021-12-01",53.2342,53.6787,52.7331,53.0322,2952400.0],["2021-12-02",53.0806,53.6949,52.822,52.9271,2975200.0],["2021-12-03",53.3393,53.8807,52.8867,53.8322,2423100.0],["2021-12-06",54.6,55.2466,54.495,55.1011,2467800.0],["2021-12-07",54.9879,55.2546,54.2929,54.3576,2382300.0],["2021-12-08",54.3737,54.6,54.01,54.0424,1958100.0],["2021-12-09",53.8646,54.301,53.4362,53.7514,2022600.0],["2021-12-10",54.1717,54.5919,53.8646,54.1959,1484500.0],["2021-12-13",53.9696,54.3252,53.6625,54.0505,1911500.0],["2021-12-14",54.1151,54.4545,53.509,53.6221,1737500.0],["2021-12-15",53.7676,54.4303,53.6706,54.3899,2030600.0],["2021-12-16",54.4141,55.1981,54.3414,54.9233,1672200.0],["2021-12-17",54.7051,55.0122,53.7676,53.905,4836300.0],["2021-12-20",53.5898,54.2848,53.0483,54.2606,3001200.0],["2021-12-21",54.5677,55.0122,54.0343,54.3414,1731900.0],["2021-12-22",54.3171,54.7778,54.2444,54.6485,1223900.0],["2021-12-23",54.4869,54.9718,54.4869,54.6889,879400.0],["2021-12-27",54.6889,54.8586,54.2525,54.6485,596100.0],["2021-12-28",54.5677,55.1738,54.5596,55.1172,693800.0],["2021-12-29",55.1496,55.4244,54.899,55.3112,1050700.0],["2021-12-30",55.1397,55.3112,54.3722,55.2214,1764100.0],["2021-12-31",55.3275,56.0297,55.205,55.7276,1048300.0],["2022-01-03",55.8011,55.8011,54.3395,55.1234,1579400.0],["2022-01-04",55.1316,55.5317,54.3804,54.4375,2403900.0],["2022-01-05",54.2742,54.3395,53.1556,53.2372,3346000.0],["2022-01-06",53.1801,53.5965,52.6248,52.7636,2482700.0],["2022-01-07",52.6085,53.621,52.1594,53.0739,3703200.0],["2022-01-10",53.0739,53.6373,52.7555,53.5965,2701400.0],["2022-01-11",53.5802,53.7516,52.4534,52.5513,1768000.0],["2022-01-12",52.2574,52.9351,52.0696,52.6085,2093600.0],["2022-01-13",52.5024,52.8453,52.1921,52.3146,2874800.0],["2022-01-14",52.1186,52.4615,51.4001,52.0533,2617700.0],["2022-01-18",51.8083,52.4697,51.1714,52.0533,2898600.0],["2022-01-19",52.0124,52.6167,51.841,51.8491,1857000.0],["2022-01-20",51.9553,52.6167,51.6042,51.7512,1791600.0],["2022-01-21",52.0043,52.0043,51.2939,51.4246,1822400.0],["2022-01-24",51.0734,51.3592,49.5465,50.8448,2924300.0],["2022-01-25",50.1998,50.804,49.9303,50.4366,2154100.0],["2022-01-26",50.6489,51.3919,50.2406,50.7142,1943400.0],["2022-01-27",51.1388,51.4327,50.0038,50.2161,1790300.0],["2022-01-28",50.0038,50.9591,49.9548,50.6407,2728000.0],["2022-01-31",50.4039,51.4572,50.2161,51.2694,5688600.0],["2022-02-01",51.3674,51.8328,50.0691,50.3549,3126600.0],["2022-02-02",50.2977,50.7223,50.2406,50.5509,2195800.0],["2022-02-03",50.4774,50.7387,50.1263,50.1263,1505000.0],["2022-02-04",49.7099,50.3386,49.2853,49.9385,1646400.0],["2022-02-07",49.8568,50.3876,49.767,50.2651,1649200.0],["2022-02-08",50.5509,50.6815,50.061,50.2488,1795400.0],["2022-02-09",50.5345,50.7387,50.2488,50.4366,1187400.0],["2022-02-10",49.9875,50.3957,49.2689,49.4567,2658100.0],["2022-02-11",49.5792,50.1753,49.0403,49.1955,1473200.0],["2022-02-14",49.2771,49.3669,48.4769,49.0403,1546900.0],["2022-02-15",49.2853,49.4976,48.5177,48.8607,1916500.0],["2022-02-16",48.926,49.2934,48.4932,48.926,1756000.0],["2022-02-17",48.9342,49.4649,48.6321,49.1955,1872400.0],["2022-02-18",49.0566,49.3832,48.7872,48.9423,4279000.0],["2022-02-22",49.1056,49.5466,48.7219,49.0566,1874100.0],["2022-02-23",49.0321,49.3098,48.1585,48.1911,1222500.0],["2022-02-24",47.9952,48.3544,47.244,48.3054,1859400.0],["2022-02-25",48.7872,51.0734,48.5831,50.9101,2452600.0],["2022-02-28",50.8285,52.0206,50.5999,51.7838,2901100.0],["2022-03-01",51.7675,52.5187,51.3429,51.9716,2216200.0],["2022-03-02",52.2166,53.2291,52.0206,52.6575,2394000.0],["2022-03-03",52.8453,53.4577,52.7718,53.278,2603700.0],["2022-03-04",53.0739,53.6128,52.6167,53.5557,2034300.0],["2022-03-07",53.6863,54.266,53.1719,54.0456,1676400.0],["2022-03-08",54.1844,54.3477,53.1964,53.2127,1358900.0],["2022-03-09",53.7271,54.1109,53.4169,53.4577,1601000.0],["2022-03-10",53.1882,53.8415,53.1801,53.6945,903700.0],["2022-03-11",53.7026,54.0374,52.8371,52.9024,1085200.0],["2022-03-14",53.5067,53.7353,52.535,52.7636,1301500.0],["2022-03-15",53.2944,54.0456,53.0249,53.9966,1375000.0],["2022-03-16",54.0946,54.5355,53.4087,54.1436,1864200.0],["2022-03-17",54.1354,54.5763,53.8251,54.0456,1409800.0],["2022-03-18",53.8496,54.1272,52.6983,52.7881,5133200.0],["2022-03-21",53.0004,53.5067,52.8045,53.4332,1406000.0],["2022-03-22",53.768,54.1191,53.3597,53.8415,2187700.0],["2022-03-23",53.8496,54.4865,53.6782,54.3804,2657000.0],["2022-03-24",54.4539,55.0907,54.3232,54.6743,2875800.0],["2022-03-25",54.9029,56.2665,54.6906,56.1685,2226500.0],["2022-03-28",56.1849,56.5197,55.8256,56.5115,1305300.0],["2022-03-29",56.6503,56.9524,56.0624,56.9361,1229800.0],["2022-03-30",57.1588,57.299,56.8041,57.2907,1265300.0],["2022-03-31",57.0351,58.0578,56.8619,57.8186,3185000.0],["2022-04-01",57.9423,58.6187,57.2248,58.5939,1945100.0],["2022-04-04",58.2805,58.4455,57.5547,58.396,1441700.0],["2022-04-05",58.5362,59.3363,57.7774,57.9753,1626100.0],["2022-04-06",58.0578,59.0228,57.7691,59.0063,1812900.0],["2022-04-07",58.9321,58.9321,57.8763,58.3052,1744700.0],["2022-04-08",58.7754,59.4105,58.3465,59.3445,2260300.0],["2022-04-11",59.4105,59.4105,58.2723,58.396,2246600.0],["2022-04-12",58.4372,59.4022,58.2063,59.2867,1645100.0],["2022-04-13",59.295,59.8971,58.9156,59.7652,2114300.0],["2022-04-14",59.7899,59.9136,59.229,59.2538,1017500.0],["2022-04-18",59.46,59.7569,58.9156,59.1795,900200.0],["2022-04-19",59.295,59.6579,59.1383,59.229,1173100.0],["2022-04-20",59.8146,60.2683,59.6909,60.0044,1179200.0],["2022-04-21",59.8476,60.4745,59.6084,59.9714,1112100.0],["2022-04-22",59.8889,59.9549,59.0063,59.0723,1275400.0],["2022-04-25",59.2785,59.3857,57.7196,58.7836,1663800.0],["2022-04-26",58.4702,59.1053,57.8599,57.9258,1462600.0],["2022-04-27",58.1155,58.6104,57.5877,58.0743,1626300.0],["2022-04-28",58.3877,58.8909,57.8434,58.396,1427900.0],["2022-04-29",58.2393,58.2722,56.6556,56.7381,2572000.0],["2022-05-02",57.1175,57.4227,55.4762,56.0123,2122100.0],["2022-05-03",56.5237,57.4969,56.1443,56.4329,2083100.0],["2022-05-04",56.301,58.2228,56.301,58.0331,1998700.0],["2022-05-05",57.9341,58.297,56.268,56.7629,1335000.0],["2022-05-06",56.6062,58.1238,56.6062,57.9836,1588100.0],["2022-05-09",57.7856,58.396,57.0268,57.7856,2633100.0],["2022-05-10",57.2083,58.2888,55.1133,55.6659,2717300.0],["2022-05-11",55.7896,57.233,55.6741,56.4329,1696300.0],["2022-05-12",54.4782,55.5257,53.0595,53.4967,4459700.0],["2022-05-13",54.1647,54.3132,53.4224,53.9915,3002700.0],["2022-05-16",54.3792,55.2865,54.0575,54.9236,2520700.0],["2022-05-17",55.2782,55.2782,54.239,54.9813,2077500.0],["2022-05-18",55.0638,55.2947,54.173,54.2967,1476000.0],["2022-05-19",54.2472,54.4534,53.2492,54.3132,2047700.0],["2022-05-20",54.1977,54.5359,53.4554,54.3132,1886700.0],["2022-05-23",54.9236,55.3607,54.3709,54.8081,1336200.0],["2022-05-24",54.8906,56.1773,54.4782,56.1525,1251600.0],["2022-05-25",56.1195,56.4824,55.7236,56.4329,1404300.0],["2022-05-26",56.7299,57.5052,56.5897,56.9361,2069200.0],["2022-05-27",56.7546,58.2475,56.7464,57.7856,2300600.0],["2022-05-31",57.2742,57.8599,56.7546,57.6619,3662600.0],["2022-06-01",57.9258,57.9671,56.5649,57.5134,2054200.0],["2022-06-02",57.7939,58.1403,56.4082,58.0331,1492600.0],["2022-06-03",57.7362,58.1156,57.4557,57.5547,1423300.0],["2022-06-06",57.4969,57.7114,57.0681,57.2413,1232800.0],["2022-06-07",57.167,57.9506,56.9196,57.9258,1632300.0],["2022-06-08",57.5382,57.8846,56.8453,57.0186,1202100.0],["2022-06-09",57.3567,57.9176,54.973,55.0473,1410400.0],["2022-06-10",54.305,55.6906,54.1153,55.2452,1624800.0],["2022-06-13",54.2142,54.6184,51.179,51.4511,2579300.0],["2022-06-14",51.7811,51.7976,49.6696,50.2964,1988200.0],["2022-06-15",50.6841,51.2449,49.6861,50.4201,1898000.0],["2022-06-16",49.6448,49.8758,48.754,49.7603,2175500.0],["2022-06-17",49.9912,50.1974,48.3334,48.5973,3924200.0],["2022-06-21",48.8118,50.0242,48.7128,49.7191,1834900.0],["2022-06-22",49.2984,50.0985,49.1252,49.5871,1381300.0],["2022-06-23",49.7273,50.2717,49.7191,50.082,1384900.0],["2022-06-24",50.2964,51.9295,50.1892,51.7893,1672000.0],["2022-06-27",51.7151,52.3832,51.5006,52.1852,1498300.0],["2022-06-28",52.5069,52.8038,51.3852,51.4594,1669400.0],["2022-06-29",51.6903,51.88,51.1212,51.8471,1009900.0],["2022-06-30",51.5336,52.5811,51.2119,52.1605,2233700.0],["2022-07-01",52.3273,53.2447,52.1521,53.1697,1764900.0],["2022-07-05",52.8694,52.9528,50.3173,51.4515,1842300.0],["2022-07-06",51.7935,52.5024,51.2931,51.9186,1247900.0],["2022-07-07",52.2189,52.7777,52.0687,52.3106,1718800.0],["2022-07-08",52.419,52.444,51.7685,52.1021,942600.0],["2022-07-11",51.8936,52.4357,51.5099,52.1271,831600.0],["2022-07-12",51.7601,52.6275,51.6684,51.9436,706400.0],["2022-07-13",51.3765,52.4941,51.2264,51.8769,1272400.0],["2022-07-14",49.9336,51.218,49.8168,51.1179,1907400.0],["2022-07-15",51.5683,51.5683,50.6676,51.3431,1128000.0],["2022-07-18",51.2097,51.4932,50.7009,50.8594,1068400.0],["2022-07-19",51.2264,51.8352,50.9678,51.4098,1362900.0],["2022-07-20",51.4265,51.6517,50.5508,50.7593,1765100.0],["2022-07-21",50.7009,50.8093,50.1671,50.6759,1037100.0],["2022-07-22",51.1013,51.4432,50.8093,51.1513,764800.0],["2022-07-25",51.0429,52.344,51.0178,52.3356,1070600.0],["2022-07-26",52.394,52.8777,52.369,52.7276,1952200.0],["2022-07-27",52.6776,53.0112,52.2856,52.8694,2118100.0],["2022-07-28",53.4616,54.9045,53.0863,54.6209,1648500.0],["2022-07-29",55.7885,56.6059,55.1046,56.5225,3148200.0],["2022-08-01",56.2889,56.5141,55.4215,55.8719,1606000.0],["2022-08-02",56.0554,57.8653,55.8886,57.2314,2951900.0],["2022-08-03",57.2814,58.0571,56.4808,57.7985,1866900.0],["2022-08-04",57.7735,57.8903,57.3482,57.5066,1466800.0],["2022-08-05",57.4232,57.6818,56.7977,56.9311,2393400.0],["2022-08-08",57.2981,57.7568,56.1138,56.4641,1474800.0],["2022-08-09",56.7226,56.9145,56.389,56.806,1591500.0],["2022-08-10",57.1814,57.2481,56.364,56.806,1400400.0],["2022-08-11",56.8978,57.7735,56.4391,57.5483,1768600.0],["2022-08-12",58.0154,59.083,57.8402,59.0079,1675100.0],["2022-08-15",58.8161,59.6584,58.691,59.55,993900.0],["2022-08-16",59.55,60.0004,59.4082,59.892,1144700.0],["2022-08-17",59.5834,60.1672,59.3332,60.1005,1735800.0],["2022-08-18",60.1839,60.5258,59.6751,59.8753,1410900.0],["2022-08-19",59.8086,59.9337,59.3415,59.6668,1231100.0],["2022-08-22",59.2414,59.2998,58.4408,58.5742,889700.0],["2022-08-23",58.6159,58.6159,57.6651,57.8486,1188700.0],["2022-08-24",57.6067,57.7652,57.0145,57.6818,1054400.0],["2022-08-25",57.8986,58.4741,57.3732,58.4574,1191700.0],["2022-08-26",58.5492,58.8077,57.6985,57.7735,1046400.0],["2022-08-29",57.4149,58.4408,56.8728,58.0905,904600.0],["2022-08-30",58.0404,58.2072,57.0479,57.3982,1090300.0],["2022-08-31",57.3315,57.8569,56.4975,56.5225,2023000.0],["2022-09-01",56.5141,57.173,55.9136,56.9395,1695100.0],["2022-09-02",57.1814,57.7652,56.5308,56.6809,1301100.0],["2022-09-06",56.0137,56.2973,54.4124,54.9378,3232200.0],["2022-09-07",55.0629,56.8477,55.0629,56.7393,2223800.0],["2022-09-08",56.6309,57.2814,56.339,57.1563,1449500.0],["2022-09-09",57.6151,57.9987,56.8227,57.6317,1332400.0],["2022-09-12",57.6985,59.3832,57.6985,59.3165,1821800.0],["2022-09-13",58.6743,58.9161,57.0729,57.4649,1642500.0],["2022-09-14",57.6901,58.2239,57.5066,57.957,1881900.0],["2022-09-15",57.7485,57.8236,56.8227,56.9645,2059200.0],["2022-09-16",57.0646,57.0896,55.8636,56.314,2949800.0],["2022-09-19",56.1305,57.123,55.8886,57.0229,1211300.0],["2022-09-20",56.6309,56.7977,55.8386,56.4724,1219100.0],["2022-09-21",56.8227,57.0312,55.213,55.2214,1365900.0],["2022-09-22",55.213,55.53,54.6376,54.8794,1509800.0],["2022-09-23",54.2122,54.329,52.9278,54.0954,1341500.0],["2022-09-26",54.012,54.1455,52.1438,52.6859,1742100.0],["2022-09-27",52.9528,53.4365,51.1179,51.1847,2249300.0],["2022-09-28",51.8352,51.977,50.9344,51.1346,4032000.0],["2022-09-29",50.9912,51.0334,48.4264,48.4771,2551500.0],["2022-09-30",48.7808,48.9411,47.7178,47.7346,6264700.0],["2022-10-03",48.7724,50.3331,48.3674,50.1138,3059900.0],["2022-10-04",50.0632,51.413,49.9619,51.3202,2860700.0],["2022-10-05",50.5609,51.1937,49.9197,50.6959,2161800.0],["2022-10-06",50.5778,50.62,49.1436,49.481,2906100.0],["2022-10-07",49.4642,49.7257,48.882,49.4642,2779000.0],["2022-10-10",49.6666,50.2234,48.7892,48.8061,1612600.0],["2022-10-11",48.6121,49.2448,48.1733,48.4771,1309200.0],["2022-10-12",48.2155,48.4518,46.8319,46.8741,1813500.0],["2022-10-13",46.4016,48.2662,45.9376,48.0046,1860800.0],["2022-10-14",48.4686,48.688,46.351,46.427,2787000.0],["2022-10-17",47.1947,48.3252,47.1947,48.1902,1954700.0],["2022-10-18",48.7892,49.0845,47.9709,48.4433,1762100.0],["2022-10-19",47.7178,48.2661,47.3972,47.8696,1392900.0],["2022-10-20",47.8781,47.8781,46.1317,46.351,1336200.0],["2022-10-21",46.4607,47.2453,46.1739,46.9416,1365500.0],["2022-10-24",47.2453,47.6671,46.6547,47.0513,1618100.0],["2022-10-25",46.9247,48.2577,46.8657,47.9624,3788700.0],["2022-10-26",48.3083,48.553,47.684,47.9877,1590100.0],["2022-10-27",48.6036,49.5063,48.4855,49.2532,2317900.0],["2022-10-28",49.4895,50.8646,49.4895,50.814,1961400.0],["2022-10-31",50.4681,50.9828,49.9788,50.6537,2289900.0],["2022-11-01",51.2949,51.2949,50.3922,51.0502,1678600.0],["2022-11-02",50.1728,51.0587,49.0929,49.5738,3324500.0],["2022-11-03",49.1942,49.8522,48.7555,49.3123,1732200.0],["2022-11-04",49.6076,50.4175,49.0676,49.8016,1368300.0],["2022-11-07",49.5907,49.7088,47.8106,48.7217,1849200.0],["2022-11-08",48.9917,49.3882,48.4096,48.9411,1511400.0],["2022-11-09",48.7639,49.0845,48.3083,48.3505,1206700.0],["2022-11-10",50.0378,50.9912,49.3545,50.8646,1953400.0],["2022-11-11",50.9406,51.0165,49.9619,50.5103,1324100.0],["2022-11-14",50.5947,51.0756,50.3922,50.5525,1871200.0],["2022-11-15",51.1599,51.8349,50.5187,51.1852,2218500.0],["2022-11-16",51.1177,51.7758,51.0924,51.489,1387700.0],["2022-11-17",50.8731,51.0081,50.0294,50.485,1277900.0],["2022-11-18",51.1093,52.3579,51.1093,52.0711,1722300.0],["2022-11-21",51.9783,52.6363,51.9023,52.2736,1180300.0],["2022-11-22",52.7798,53.6572,52.3073,52.6701,1079000.0],["2022-11-23",52.5773,53.7837,52.5773,53.7669,1717600.0],["2022-11-25",54.02,54.3574,53.8344,54.1887,625900.0],["2022-11-28",53.6909,53.9946,53.3028,53.48,2610500.0],["2022-11-29",53.2691,53.75,52.7966,53.5812,2218000.0],["2022-11-30",53.48,56.2894,53.2691,56.2388,5860700.0],["2022-12-01",56.5341,56.61,55.2179,55.277,2779900.0],["2022-12-02",54.6021,55.2601,54.4418,55.1505,1658800.0],["2022-12-05",54.6358,55.2011,54.5768,54.9396,1251300.0],["2022-12-06",54.8721,55.7326,54.8383,55.6989,1816100.0],["2022-12-07",55.6314,56.0532,55.0324,55.1505,1758800.0],["2022-12-08",55.1758,55.3782,54.9986,55.1758,1807000.0],["2022-12-09",55.1673,56.2472,55.083,55.5048,1493500.0],["2022-12-12",55.9266,57.074,55.4626,56.88,1911200.0],["2022-12-13",57.7827,58.2552,56.3822,57.2596,1685800.0],["2022-12-14",57.3946,58.1792,56.8547,57.074,1670400.0],["2022-12-15",56.6606,56.7534,55.682,56.2979,1854200.0],["2022-12-16",55.7326,55.8929,54.2899,54.9227,4609200.0],["2022-12-19",54.8383,55.4964,54.2815,54.7961,1396200.0],["2022-12-20",54.8721,54.9227,54.1549,54.7371,1261100.0],["2022-12-21",55.0324,55.3108,54.6443,55.0239,1361800.0],["2022-12-22",54.6443,54.7455,53.4631,54.4165,1595600.0],["2022-12-23",54.3574,55.0492,54.1887,54.9902,1000100.0],["2022-12-27",55.1758,55.7579,54.7877,55.5301,1058200.0],["2022-12-28",55.6482,55.8254,54.7371,54.8552,1192800.0],["2022-12-29",54.9815,55.3911,54.8193,54.9559,1418200.0],["2022-12-30",54.9985,55.0583,53.5222,54.2903,1532100.0],["2023-01-03",54.6231,54.9303,53.6502,54.8535,1769800.0],["2023-01-04",55.2972,57.1661,55.1095,56.6541,3094500.0],["2023-01-05",56.2444,56.4236,54.8961,55.374,1738100.0],["2023-01-06",56.0396,57.3367,56.014,57.0637,1591400.0],["2023-01-09",57.0466,58.2669,56.7906,57.8487,1990700.0],["2023-01-10",57.5245,58.3864,56.6626,58.1986,2735000.0],["2023-01-11",58.3351,59.2909,58.0621,59.2397,4205700.0],["2023-01-12",59.308,59.564,58.3949,58.412,3764700.0],["2023-01-13",57.9682,58.3693,57.3367,58.1986,1485600.0],["2023-01-17",58.6594,59.4445,58.4973,58.6253,3081900.0],["2023-01-18",58.8301,58.8728,56.9698,56.9954,1893800.0],["2023-01-19",56.7138,56.8845,55.6727,56.0396,2274000.0],["2023-01-20",56.0396,57.0039,55.4082,56.9442,1895300.0],["2023-01-23",56.9271,58.1815,56.8674,57.2002,1856300.0],["2023-01-24",57.0466,58.0962,56.509,57.8743,1417700.0],["2023-01-25",57.3197,57.8061,57.1149,57.6269,1635300.0],["2023-01-26",57.5159,58.4546,57.4903,58.3437,1609300.0],["2023-01-27",58.2754,58.7874,58.1133,58.6594,1230000.0],["2023-01-30",58.3437,58.8557,58.1133,58.1474,1333000.0],["2023-01-31",58.5656,58.813,57.7634,58.796,2172100.0],["2023-02-01",58.0535,58.5485,57.0978,57.917,2265000.0],["2023-02-02",58.0535,59.7858,57.7207,58.6594,2491500.0],["2023-02-03",58.1389,58.301,56.5175,57.0637,2281200.0],["2023-02-06",56.8418,57.8914,56.6114,57.8658,2372900.0],["2023-02-07",57.6439,57.9085,56.9357,57.4391,1414400.0],["2023-02-08",57.1405,57.4391,56.8503,57.0125,1025600.0],["2023-02-09",57.0978,57.4306,56.0652,56.1591,992700.0],["2023-02-10",56.3554,57.3026,56.1847,57.1831,1031300.0],["2023-02-13",57.1831,58.1815,57.166,58.045,1111100.0],["2023-02-14",57.8914,58.3864,57.3879,57.6354,1039200.0],["2023-02-15",57.3965,57.7975,56.9868,57.7719,1293100.0],["2023-02-16",57.0381,57.6866,56.5517,57.3623,918900.0],["2023-02-17",57.4477,57.9085,56.9271,57.6781,6172500.0],["2023-02-21",57.4733,57.6354,56.7309,56.9271,1700500.0],["2023-02-22",56.7052,57.3282,56.3468,56.4919,1702800.0],["2023-02-23",56.8759,57.2173,55.9031,56.2018,2142300.0],["2023-02-24",56.7906,58.7874,56.7564,58.5656,3337100.0],["2023-02-27",58.9666,59.5554,58.0621,58.1389,1833000.0],["2023-02-28",57.9767,58.1559,56.4663,56.5004,3012400.0],["2023-03-01",56.3212,56.3212,54.9559,55.118,2738900.0],["2023-03-02",54.9559,56.0652,54.5548,55.9458,2450500.0],["2023-03-03",56.0396,57.4647,55.7751,57.4306,1807400.0],["2023-03-06",57.4818,58.4546,57.4562,58.3864,2370200.0],["2023-03-07",58.5229,58.6338,57.2173,57.5074,1917500.0],["2023-03-08",57.4733,58.3864,57.3026,58.2754,1574600.0],["2023-03-09",58.4888,58.6936,57.021,57.1746,1699700.0],["2023-03-10",57.3367,57.4733,56.125,56.5175,1856700.0],["2023-03-13",56.2103,58.557,56.0908,57.5074,1580100.0],["2023-03-14",58.0877,58.9325,57.5159,58.284,1512200.0],["2023-03-15",57.8061,58.8045,57.3623,58.1304,2115600.0],["2023-03-16",57.6269,58.9325,57.2941,58.8642,2203100.0],["2023-03-17",58.8386,58.8898,57.5074,57.8231,4978000.0],["2023-03-20",58.1986,59.1544,58.1218,58.8813,2204100.0],["2023-03-21",59.052,59.2653,57.3623,57.8658,2427100.0],["2023-03-22",57.7719,58.2327,56.5687,56.5858,1872700.0],["2023-03-23",56.4578,57.6781,55.7751,56.3554,2614200.0],["2023-03-24",56.4066,58.3863,56.1591,58.3522,2041400.0],["2023-03-27",58.7106,58.9325,58.2925,58.4802,1976900.0],["2023-03-28",58.3266,59.2482,58.2583,58.6253,1500100.0],["2023-03-29",59.0434,59.7261,59.0008,59.564,1872700.0],["2023-03-30",59.7434,60.4075,59.7434,60.373,2386100.0],["2023-03-31",60.5196,60.9422,60.1401,60.8818,1937100.0],["2023-04-03",60.4851,61.4079,60.0884,60.8387,2468400.0],["2023-04-04",60.6662,60.9681,60.1919,60.6231,1527500.0],["2023-04-05",60.8818,62.486,60.6403,62.3222,1921100.0],["2023-04-06",62.5292,62.7448,61.8909,62.5809,1349800.0],["2023-04-10",62.2618,62.8914,62.0462,62.8224,1129400.0],["2023-04-11",62.8051,63.2277,62.6844,62.7965,1206300.0],["2023-04-12",63.0898,63.2364,62.6413,63.0208,1550600.0],["2023-04-13",62.5291,63.176,61.7788,62.9173,1731700.0],["2023-04-14",62.3739,62.3998,61.6149,61.7616,1285400.0],["2023-04-17",61.8995,62.2532,61.6236,62.1669,1398900.0],["2023-04-18",62.1842,62.8224,62.0548,62.1928,1395800.0],["2023-04-19",62.1669,63.1243,62.1669,62.7361,1280100.0],["2023-04-20",62.8051,63.2623,62.4774,62.9604,1107100.0],["2023-04-21",63.3916,63.4865,62.7448,62.9,922900.0],["2023-04-24",63.0121,63.5469,62.7534,63.5382,885700.0],["2023-04-25",63.3916,63.9091,63.2968,63.6245,881000.0],["2023-04-26",63.245,63.7711,62.5119,62.9604,1553500.0],["2023-04-27",63.1846,63.5727,62.5292,63.452,1182200.0],["2023-04-28",63.2191,63.7107,63.1415,63.4779,1646700.0],["2023-05-01",63.59,64.6163,63.4089,63.7797,1353500.0],["2023-05-02",63.7797,63.9264,62.7016,63.2019,2214500.0],["2023-05-03",64.1765,64.1765,61.6063,61.8133,2628900.0],["2023-05-04",62.3653,63.2105,61.1664,62.5205,2365200.0],["2023-05-05",62.003,63.59,61.2872,63.4434,1569700.0],["2023-05-08",63.2364,63.797,62.9259,63.2968,783300.0],["2023-05-09",63.107,63.5727,62.9,63.5037,1110600.0],["2023-05-10",63.8487,64.1678,63.3571,63.9867,958700.0],["2023-05-11",64.073,64.1592,62.9518,63.1415,2011100.0],["2023-05-12",63.59,64.1075,62.9604,63.5469,1508300.0],["2023-05-15",63.8315,64.0299,62.0721,62.3049,1256000.0],["2023-05-16",62.2963,62.3135,60.5886,60.6317,1232600.0],["2023-05-17",60.8991,60.9077,60.0107,60.1487,1607600.0],["2023-05-18",59.7692,59.8814,58.8291,59.3811,1503300.0],["2023-05-19",59.752,60.0366,58.7515,58.855,1788700.0],["2023-05-22",59.0965,59.2518,58.1219,58.372,1371600.0],["2023-05-23",58.2082,58.9413,58.0184,58.1047,1007100.0],["2023-05-24",57.7856,58.1219,57.1991,57.4233,1031600.0],["2023-05-25",57.294,57.3198,56.1641,56.6299,1471400.0],["2023-05-26",56.5781,57.087,55.7674,56.604,1644600.0],["2023-05-30",56.6557,57.7166,56.4919,56.6816,1456500.0],["2023-05-31",56.6902,58.3548,56.6902,58.234,4153900.0],["2023-06-01",58.0529,58.2513,56.9835,57.5096,2042900.0],["2023-06-02",57.3198,58.1909,56.9317,57.5096,1877300.0],["2023-06-05",57.6044,58.648,57.3716,57.6131,879600.0],["2023-06-06",58.1047,58.3375,57.5268,57.5354,1055300.0],["2023-06-07",57.8373,59.3294,57.2336,59.2518,1555300.0],["2023-06-08",59.1655,59.4156,58.4238,59.1396,1409600.0],["2023-06-09",59.1396,59.2863,57.9149,58.4065,2002700.0],["2023-06-12",58.5618,58.786,58.0012,58.3462,1132300.0],["2023-06-13",57.9667,58.7774,57.8977,58.5445,1185200.0],["2023-06-14",58.7515,59.2345,58.5532,58.7947,1997600.0],["2023-06-15",59.1051,59.5968,58.6308,59.338,1114000.0],["2023-06-16",59.6744,60.9508,59.5536,60.5282,3758000.0],["2023-06-20",60.5713,60.5886,59.2086,59.3121,1393200.0],["2023-06-21",59.2431,60.3471,58.9672,60.1401,1245400.0],["2023-06-22",60.373,60.5541,59.4674,59.5881,1056300.0],["2023-06-23",59.476,59.6399,58.3634,58.441,1590200.0],["2023-06-26",58.7688,59.5536,58.5704,59.338,1205400.0],["2023-06-27",59.5364,59.9072,59.3553,59.8555,1330300.0],["2023-06-28",59.7606,59.7606,58.7602,58.9672,1426700.0],["2023-06-29",58.372,59.5709,58.2513,59.1396,1539500.0],["2023-06-30",59.4329,60.0366,59.3639,59.8986,1766100.0],["2023-07-03",59.6964,60.5245,59.5569,60.2281,736200.0],["2023-07-05",60.0102,61.7188,59.8184,61.2219,1989000.0],["2023-07-06",60.6204,60.8035,60.1497,60.5245,1526500.0],["2023-07-07",59.7138,60.6204,59.4436,60.0276,1139600.0],["2023-07-10",59.801,60.0712,58.9728,59.5482,990700.0],["2023-07-11",59.6702,60.4984,59.5569,60.4809,729700.0],["2023-07-12",60.7337,61.527,60.5768,61.4224,897800.0],["2023-07-13",61.2306,61.8583,61.065,61.8496,1037700.0],["2023-07-14",61.7014,61.8931,61.1173,61.4311,876700.0],["2023-07-17",61.0824,61.4922,60.7163,60.9255,895200.0],["2023-07-18",60.8907,61.4573,59.6964,60.4722,1027900.0],["2023-07-19",60.6117,61.8931,60.6117,61.5793,1143300.0],["2023-07-20",61.6839,63.0787,61.2742,62.8956,1543200.0],["2023-07-21",63.1484,63.5756,62.7387,63.1136,1360900.0],["2023-07-24",63.1136,63.4884,62.7736,63.2356,1037700.0],["2023-07-25",63.2356,63.4536,62.791,63.1049,1581000.0],["2023-07-26",63.1049,63.9504,62.5382,62.8521,1679700.0],["2023-07-27",62.5644,63.2182,61.6403,61.7711,1463000.0],["2023-07-28",63.5059,64.7089,62.6864,63.6017,2498700.0],["2023-07-31",63.471,63.471,62.2331,62.73,2855200.0],["2023-08-01",62.7126,63.2269,61.8583,61.928,1391600.0],["2023-08-02",61.7885,62.8172,61.3439,62.3639,1283400.0],["2023-08-03",62.146,62.146,61.065,61.3178,1103600.0],["2023-08-04",61.527,61.7624,60.1497,60.3589,1633400.0],["2023-08-07",61.0214,61.1609,60.6291,60.8383,980400.0],["2023-08-08",60.7076,61.4921,60.1671,61.4573,1097000.0],["2023-08-09",61.2306,61.8147,60.8384,61.2655,1332600.0],["2023-08-10",61.4399,61.9106,60.725,60.9778,1472300.0],["2023-08-11",61.1783,61.588,60.8732,61.4834,814500.0],["2023-08-14",61.1957,61.2132,60.3153,60.8122,1574100.0],["2023-08-15",60.5332,60.6204,59.9753,59.9928,1430600.0],["2023-08-16",60.2368,60.5245,59.9928,60.2892,1052600.0],["2023-08-17",60.4112,61.1086,59.7923,59.801,1897000.0],["2023-08-18",59.6266,60.324,59.4349,60.1845,1612800.0],["2023-08-21",60.0189,60.4199,59.2082,60.1584,1380000.0],["2023-08-22",60.263,60.8732,60.141,60.6204,1296800.0],["2023-08-23",60.8819,61.0214,60.3415,60.9517,1479100.0],["2023-08-24",60.9865,61.7537,60.6378,60.6378,1277800.0],["2023-08-25",60.8994,61.2742,60.4984,60.9604,970900.0],["2023-08-28",61.1173,61.5183,60.7773,60.7773,940900.0],["2023-08-29",60.7861,61.2742,60.6117,61.1609,816000.0],["2023-08-30",61.0476,61.4922,60.6117,60.9604,764600.0],["2023-08-31",61.1173,61.3875,60.0015,60.0189,2533000.0],["2023-09-01",60.4199,60.5855,59.1385,59.6354,1349100.0],["2023-09-05",59.4349,59.6615,58.2144,58.6067,1454900.0],["2023-09-06",58.7026,59.2256,58.4411,59.0426,1760500.0],["2023-09-07",59.4959,60.4199,59.0513,59.8707,1690000.0],["2023-09-08",60.0451,60.9953,59.8969,60.8471,1108200.0],["2023-09-11",61.0214,61.5357,60.8035,60.9081,1170200.0],["2023-09-12",61.0301,61.4573,60.7773,61.2742,1725900.0],["2023-09-13",61.3875,61.9629,61.1783,61.6665,2195500.0],["2023-09-14",62.3116,62.608,62.0239,62.3464,1542800.0],["2023-09-15",62.0762,62.8695,62.0326,62.3813,2876700.0],["2023-09-18",62.5818,62.7126,61.7624,62.0849,1521600.0],["2023-09-19",62.1459,62.3203,61.1435,61.187,1725000.0],["2023-09-20",61.2829,61.4921,60.4722,60.8035,2850100.0],["2023-09-21",60.5245,61.0214,60.0189,60.0625,2550400.0],["2023-09-22",59.8969,59.8969,59.2605,59.339,2006800.0],["2023-09-25",58.999,59.3128,58.6939,58.9641,1767800.0],["2023-09-26",58.6241,58.7811,57.0202,57.3601,2599600.0],["2023-09-27",57.2555,57.5432,56.6889,56.9243,2922800.0],["2023-09-28",57.3104,57.5485,55.9791,56.0672,2044900.0],["2023-09-29",56.4816,56.7109,54.8681,55.8027,2901500.0],["2023-10-02",55.6176,55.7498,53.4662,53.8189,3059700.0],["2023-10-03",53.3252,54.2686,52.5405,53.9864,2692800.0],["2023-10-04",54.1187,54.3656,53.0783,53.9864,2271900.0],["2023-10-05",53.9424,54.3832,53.1312,53.5103,2423100.0],["2023-10-06",52.7961,55.018,51.8615,54.7183,2281800.0],["2023-10-09",54.5595,55.1503,54.2069,55.1326,1666700.0],["2023-10-10",55.3619,56.0232,55.1591,55.7851,2058500.0],["2023-10-11",56.2612,57.3457,56.0055,57.2487,1958000.0],["2023-10-12",57.1341,57.716,56.367,57.2135,2237300.0],["2023-10-13",57.6808,58.3244,57.3722,57.9188,1710200.0],["2023-10-16",58.3597,58.4037,57.3545,58.3244,1534800.0],["2023-10-17",57.8924,58.6242,57.7425,58.5184,1895600.0],["2023-10-18",58.4302,58.6859,57.7249,57.8395,2416000.0],["2023-10-19",57.7689,58.0687,56.2348,56.4287,2490200.0],["2023-10-20",56.5081,56.993,55.2473,55.2914,3260500.0],["2023-10-23",55.018,55.6176,54.4008,54.5243,2574100.0],["2023-10-24",55.3354,56.7373,55.0886,56.4816,2087600.0],["2023-10-25",55.9438,56.4287,55.7322,55.8116,1560300.0],["2023-10-26",55.935,56.9489,55.935,56.1554,1738400.0],["2023-10-27",55.8909,56.2612,54.3479,54.6124,2139800.0],["2023-10-30",55.1062,55.5559,54.7447,55.2825,1513200.0],["2023-10-31",55.4236,55.9174,55.018,55.6,2168200.0],["2023-11-01",55.9614,56.8079,55.2385,56.4023,2084700.0],["2023-11-02",56.4552,57.5309,55.5294,56.1025,4449500.0],["2023-11-03",56.7109,57.3104,56.1113,56.4728,2642100.0],["2023-11-06",56.3406,56.6139,55.9526,56.3229,2686700.0],["2023-11-07",56.4905,56.4905,55.7234,56.0055,1347100.0],["2023-11-08",55.6705,55.6881,54.8593,55.4765,1915500.0],["2023-11-09",55.6176,56.4199,55.5735,55.6969,2433800.0],["2023-11-10",56.0143,56.2524,55.4412,56.1819,1886200.0],["2023-11-13",55.9879,56.3318,54.8505,54.8858,1902000.0],["2023-11-14",56.2877,58.0511,56.2877,57.9364,2602100.0],["2023-11-15",57.7072,58.3068,57.3281,57.5485,2893400.0],["2023-11-16",58.0158,58.4655,57.7689,58.1833,1717000.0],["2023-11-17",58.5536,58.5536,57.8924,58.1304,1463700.0],["2023-11-20",57.8042,58.2715,57.0019,57.9188,1525900.0],["2023-11-21",57.9629,58.0334,57.1958,57.7777,935100.0],["2023-11-22",57.8659,58.1745,57.2664,58.104,1247900.0],["2023-11-24",58.0158,58.0863,57.6808,58.0599,419200.0],["2023-11-27",58.2715,58.536,57.7513,58.4302,4282200.0],["2023-11-28",58.4302,59.0298,58.0863,58.6242,2463800.0],["2023-11-29",58.7741,58.9592,57.8042,57.9982,1915900.0],["2023-11-30",58.2274,59.1444,57.9453,59.065,3981500.0],["2023-12-01",59.0738,59.5059,58.8534,59.4971,2615000.0],["2023-12-04",59.1267,59.7351,58.7653,59.4001,1752400.0],["2023-12-05",59.3207,59.5059,58.4655,58.827,1851400.0],["2023-12-06",59.0562,59.3031,58.7741,59.2149,2427200.0],["2023-12-07",59.4089,59.7616,58.8711,59.3472,1799000.0],["2023-12-08",59.2943,59.5852,58.73,59.4706,2275800.0],["2023-12-11",59.2502,60.0702,58.968,59.982,2652800.0],["2023-12-12",59.9026,59.9026,59.2766,59.6205,2433500.0],["2023-12-13",59.5588,62.4596,59.2325,62.4155,2310800.0],["2023-12-14",62.9004,63.2972,61.5955,62.0011,2902800.0],["2023-12-15",61.2075,62.0363,60.9959,61.763,5245500.0],["2023-12-18",61.7983,62.1862,61.3222,61.5073,2122400.0],["2023-12-19",61.7366,62.0187,61.5161,61.7278,2166200.0],["2023-12-20",61.8071,61.9129,60.5904,60.6344,2321400.0],["2023-12-21",60.7226,61.2869,60.2729,60.7226,1204100.0],["2023-12-22",61.137,61.7895,61.0048,61.2605,1448000.0],["2023-12-26",61.2605,63.2884,61.1458,63.1649,2816500.0],["2023-12-27",63.0239,63.4823,62.6624,63.403,1608900.0],["2023-12-28",62.7701,63.8398,62.7701,63.8219,1114100.0],["2023-12-29",63.7417,63.8041,63.296,63.7239,1414000.0],["2024-01-02",63.5099,64.5885,63.2514,64.4815,1626800.0],["2024-01-03",64.2944,64.6242,63.2336,63.8041,2702500.0],["2024-01-04",64.018,64.6331,63.608,64.437,2264500.0],["2024-01-05",64.4191,64.9451,64.0537,64.6866,1900900.0],["2024-01-08",64.642,65.2927,64.3746,65.2214,1213000.0],["2024-01-09",64.7044,65.2214,64.4459,65.0877,1090400.0],["2024-01-10",65.0075,65.0431,64.4191,64.4726,1371800.0],["2024-01-11",64.232,64.2498,63.0643,63.4386,1678200.0],["2024-01-12",63.8932,64.018,63.4386,63.608,1584600.0],["2024-01-16",63.6615,63.6704,62.4938,62.5473,2748800.0],["2024-01-17",62.2531,63.0464,61.3796,61.7718,1620400.0],["2024-01-18",61.549,61.7361,60.8982,61.1478,1774700.0],["2024-01-19",61.5757,61.5757,60.506,60.8715,1807800.0],["2024-01-22",60.8626,61.0498,59.9445,60.301,2985600.0],["2024-01-23",60.2297,60.506,59.0531,59.7306,2694900.0],["2024-01-24",60.0247,60.0247,57.9033,58.0994,4461100.0],["2024-01-25",58.9551,60.1673,58.6966,59.7573,5967200.0],["2024-01-26",60.0069,60.4258,59.7127,60.1673,2284700.0],["2024-01-29",60.1138,60.613,59.9623,60.3456,2155800.0],["2024-01-30",60.203,60.5506,59.6949,59.998,2186700.0],["2024-01-31",60.5328,60.613,59.3473,60.1495,15490300.0],["2024-02-01",59.9177,60.9517,58.8837,60.8715,2821300.0],["2024-02-02",60.3902,60.4347,58.9729,59.6058,2000600.0],["2024-02-05",58.964,59.062,58.3668,58.4381,2401400.0],["2024-02-06",58.34,58.4381,57.9924,58.0548,2395000.0],["2024-02-07",58.1707,58.5005,57.6002,58.3311,2106600.0],["2024-02-08",58.0013,58.2776,56.7177,57.6893,2574200.0],["2024-02-09",57.4576,57.9033,57.3506,57.6715,1761100.0],["2024-02-12",57.7517,58.3311,57.5467,58.2776,1659000.0],["2024-02-13",57.9924,58.3222,56.2899,57.413,1679000.0],["2024-02-14",57.5289,58.0459,57.2525,57.9656,2308800.0],["2024-02-15",58.2865,59.267,58.2063,59.2403,1813000.0],["2024-02-16",58.9551,59.3651,58.4113,59.1066,2538000.0],["2024-02-20",59.0085,59.8553,58.8481,59.3116,1922900.0],["2024-02-21",59.6771,60.6219,59.4364,60.5684,2136100.0],["2024-02-22",60.1673,60.7913,59.7662,60.096,4509600.0],["2024-02-23",60.7645,61.7985,60.2386,60.8448,3213600.0],["2024-02-26",60.6576,60.7111,59.3027,59.3205,2288000.0],["2024-02-27",59.5077,60.4347,59.4275,60.3545,1774600.0],["2024-02-28",60.2654,60.5863,59.8108,60.4793,2113700.0],["2024-02-29",60.6576,61.4331,60.31,60.6308,4416000.0],["2024-03-01",60.4169,60.4615,59.1601,59.3205,2057300.0],["2024-03-04",59.1155,60.2297,59.062,60.1317,1353300.0],["2024-03-05",60.3634,61.2013,59.5612,59.8197,1361800.0],["2024-03-06",60.3902,61.1122,60.1138,60.8358,1292900.0],["2024-03-07",61.4241,61.6826,61.0943,61.4687,1193500.0],["2024-03-08",61.5222,61.9322,61.2102,61.745,920300.0],["2024-03-11",61.6024,62.2709,61.5044,61.852,1273500.0],["2024-03-12",61.4776,61.9679,61.2459,61.9144,1387600.0],["2024-03-13",62.1551,62.6632,61.8431,62.0838,1607600.0],["2024-03-14",61.7718,62.1105,60.6041,61.0141,1784500.0],["2024-03-15",60.7378,61.6737,60.7378,61.3261,4035600.0],["2024-03-18",61.3796,61.7896,61.023,61.4687,1282800.0],["2024-03-19",61.5846,62.0748,61.2815,61.9501,1225500.0],["2024-03-20",61.8431,62.3423,61.3172,61.9501,1637700.0],["2024-03-21",62.0125,63.3673,61.9679,62.5473,1823400.0],["2024-03-22",62.9216,62.9216,61.8342,62.0035,1401400.0],["2024-03-25",62.2353,62.3244,61.54,61.7094,1161200.0],["2024-03-26",61.7183,61.7985,60.7824,60.818,1813400.0],["2024-03-27",61.3049,62.6304,61.2598,62.5763,1639000.0],["2024-03-28",62.6484,63.8747,62.5673,63.7755,1898500.0],["2024-04-01",63.6403,63.6403,62.6394,63.514,1306600.0],["2024-04-02",63.3157,63.8477,63.0812,63.2345,1327000.0],["2024-04-03",63.3157,63.5591,62.9911,63.0271,1302800.0],["2024-04-04",63.7214,63.7575,62.3779,62.9821,1375500.0],["2024-04-05",62.6034,64.2534,62.414,63.8567,2881400.0],["2024-04-08",63.8837,64.3165,63.3788,63.7304,1898600.0],["2024-04-09",64.0009,64.2083,63.6042,63.9198,1552100.0],["2024-04-10",62.5673,62.5673,61.7017,62.1435,1642200.0],["2024-04-11",62.4501,62.6033,61.7107,62.0714,1517700.0],["2024-04-12",62.0804,62.5402,61.4402,61.882,1311200.0],["2024-04-15",62.3599,62.414,60.8902,61.2057,1158200.0],["2024-04-16",61.0975,61.1336,60.0155,60.2409,1425900.0],["2024-04-17",60.7459,61.4222,60.4123,61.35,1719100.0],["2024-04-18",61.6476,61.7828,61.0705,61.4312,1359800.0],["2024-04-19",61.5664,63.2075,61.5664,63.0542,1342500.0],["2024-04-22",63.0722,64.1993,62.7747,63.7124,1438500.0],["2024-04-23",63.7485,64.4608,63.5501,63.8837,1713500.0],["2024-04-24",63.2886,64.1542,62.964,63.8567,3702500.0],["2024-04-25",63.7485,64.2624,62.9009,64.1362,2164400.0],["2024-04-26",64.1632,64.4969,63.1173,63.2435,2625000.0],["2024-04-29",63.5501,64.3255,63.514,64.3165,2448500.0],["2024-04-30",64.019,64.7674,63.2345,64.0731,3091400.0],["2024-05-01",63.6222,64.8305,62.4951,64.2714,2646500.0],["2024-05-02",64.3526,64.9928,64.1362,64.8936,2007200.0],["2024-05-03",65.3715,65.5338,64.7132,65.2272,1476200.0],["2024-05-06",65.4616,65.8584,65.0469,65.8403,1289900.0],["2024-05-07",66.2732,66.715,65.8223,66.6248,1687300.0],["2024-05-08",66.4805,66.6969,66.1379,66.5887,1579900.0],["2024-05-09",66.5527,67.5175,66.3814,67.4093,2207000.0],["2024-05-10",67.6257,67.7068,66.7961,67.5265,2189200.0],["2024-05-13",67.5806,67.9322,67.0125,67.1207,1262500.0],["2024-05-14",68.0765,68.2208,67.265,67.5535,1339800.0],["2024-05-15",68.4191,68.5183,67.7609,68.2749,1896700.0],["2024-05-16",68.356,68.8429,68.3109,68.4011,1334100.0],["2024-05-17",68.6716,68.879,68.2568,68.7979,1294300.0],["2024-05-20",68.888,68.9601,68.3741,68.6175,1128500.0],["2024-05-21",68.6446,69.2757,68.4192,69.2216,1321800.0],["2024-05-22",68.9241,69.0593,67.9683,68.1216,1202400.0],["2024-05-23",67.806,67.806,66.8773,66.9494,1884300.0],["2024-05-24",67.1658,67.5355,66.9765,67.2379,1496300.0],["2024-05-28",67.1748,67.7519,66.7961,66.8502,2086300.0],["2024-05-29",66.2912,66.6158,65.9486,66.1379,2244800.0],["2024-05-30",66.3723,67.3552,66.3453,67.3281,1598300.0],["2024-05-31",67.5986,69.4471,67.3912,69.2938,5116600.0],["2024-06-03",69.0503,69.4651,68.4913,68.7798,2351700.0],["2024-06-04",68.5093,69.2577,68.1667,68.9962,1619300.0],["2024-06-05",68.897,68.9602,67.7699,68.0134,1307200.0],["2024-06-06",67.7429,68.5003,67.0216,67.1748,1278400.0],["2024-06-07",66.6969,67.274,66.3182,66.706,1386900.0],["2024-06-10",66.7691,67.3552,66.4715,66.5887,1649400.0],["2024-06-11",66.0387,66.6879,65.6871,66.3723,2303200.0],["2024-06-12",67.1839,67.3552,66.1109,66.3183,2007500.0],["2024-06-13",66.3814,67.2199,65.5699,66.2281,1150100.0],["2024-06-14",65.8494,66.1199,65.3535,66.0117,1336100.0],["2024-06-17",65.4797,65.4797,64.4608,64.4968,1982500.0],["2024-06-18",64.2805,64.7313,64.1723,64.4518,1365700.0],["2024-06-20",64.3706,65.092,64.2624,64.8124,1751600.0],["2024-06-21",64.9297,65.642,64.4698,64.596,3311100.0],["2024-06-24",64.6231,65.7772,64.4067,65.6059,1515100.0],["2024-06-25",65.5518,65.5518,64.56,64.7944,1171400.0],["2024-06-26",64.4247,64.8936,64.0009,64.7854,1202900.0],["2024-06-27",64.8034,64.9838,64.4969,64.9567,1039800.0],["2024-06-28",65.1731,65.3264,64.2354,64.7493,2647100.0],["2024-07-01",65.2813,65.2813,63.9378,64.1903,1554600.0],["2024-07-02",64.3255,65.2272,64.1723,64.587,2484200.0],["2024-07-03",64.6952,65.5158,64.596,64.7583,875300.0],["2024-07-05",64.8936,65.5879,64.6772,65.2813,2022300.0],["2024-07-08",65.254,65.6824,65.017,65.2357,2380400.0],["2024-07-09",65.2175,65.6277,64.9987,65.1993,1498800.0],["2024-07-10",65.5457,66.0561,65.2084,65.9832,1038700.0],["2024-07-11",66.3933,67.7697,66.2931,67.7059,1182600.0],["2024-07-12",67.9611,68.7723,67.9064,68.2163,1478200.0],["2024-07-15",67.6147,67.6147,66.4663,66.5848,1541200.0],["2024-07-16",67.1955,67.6512,66.7306,67.3778,1861500.0],["2024-07-17",67.6512,69.3284,67.6512,68.6812,2916900.0],["2024-07-18",68.3895,69.6565,68.3257,68.4442,2459800.0],["2024-07-19",68.6812,68.745,67.9611,68.3075,1325200.0],["2024-07-22",68.1981,68.6994,67.952,68.5445,1165000.0],["2024-07-23",68.4716,68.7632,68.2984,68.4624,1131400.0],["2024-07-24",69.1734,69.7294,68.6447,69.3101,1378900.0],["2024-07-25",69.7112,70.7229,69.4651,69.6656,1998000.0],["2024-07-26",70.1396,72.473,69.5471,71.5615,2775700.0],["2024-07-29",71.6709,72.0173,70.7503,71.279,2030800.0],["2024-07-30",71.1878,72.4639,71.1422,72.3545,1922400.0],["2024-07-31",72.6918,73.3936,72.0628,72.9288,4308300.0],["2024-08-01",73.3754,74.6333,73.0837,74.3872,1834000.0],["2024-08-02",75.2713,75.6997,73.5942,74.9887,2263900.0],["2024-08-05",75.0526,75.3169,72.6189,73.421,2419300.0],["2024-08-06",73.5303,75.2804,73.2022,74.3142,2139000.0],["2024-08-07",74.852,75.2987,74.0226,74.4145,1484800.0],["2024-08-08",74.1046,75.1164,73.6306,74.4965,2280200.0],["2024-08-09",74.6971,74.8156,73.3389,74.7244,2467900.0],["2024-08-12",74.7518,75.1437,74.2687,75.1164,1495400.0],["2024-08-13",75.1984,75.6359,74.9705,75.5721,2365800.0],["2024-08-14",75.645,76.3833,75.0617,75.7818,2120500.0],["2024-08-15",75.4263,76.1919,74.8338,75.8,1858500.0],["2024-08-16",76.1646,76.2466,75.6086,76.0279,1325900.0],["2024-08-19",76.1463,76.5474,75.8456,76.4654,1145200.0],["2024-08-20",76.5656,76.6841,75.9914,76.3013,1603600.0],["2024-08-21",76.3286,76.9485,76.2922,76.7297,1091000.0],["2024-08-22",76.7115,77.0214,76.5565,76.9029,1347300.0],["2024-08-23",77.2401,77.4771,76.912,77.2584,785100.0],["2024-08-26",77.4771,78.3522,77.3131,77.8508,785500.0],["2024-08-27",77.6503,77.8964,77.1581,77.2766,881600.0],["2024-08-28",77.4862,77.787,77.0943,77.4771,1530600.0],["2024-08-29",78.4342,79.4277,77.9329,78.8444,2018500.0],["2024-08-30",79.0449,79.7467,78.1061,79.3275,3560000.0],["2024-09-03",79.291,80.1114,78.7806,79.6009,1769800.0],["2024-09-04",79.9108,80.9135,79.5553,79.9564,1889000.0],["2024-09-05",80.5671,80.8314,79.5736,79.8835,1579800.0],["2024-09-06",80.084,80.3119,78.9629,78.9811,1564500.0],["2024-09-09",79.0631,79.0631,77.4407,78.4706,3105600.0],["2024-09-10",78.5618,79.2637,75.9276,77.1308,4348200.0],["2024-09-11",77.0487,77.0487,75.6997,76.7844,3121400.0],["2024-09-12",76.8117,77.3313,76.6386,77.1399,1920500.0],["2024-09-13",77.4133,77.9238,77.0761,77.86,1349900.0],["2024-09-16",78.3704,78.972,78.2792,78.6165,2668700.0],["2024-09-17",78.5892,78.7168,78.2701,78.4433,1281100.0],["2024-09-18",78.2337,78.5071,77.3951,77.7415,1404900.0],["2024-09-19",77.4862,77.8782,76.675,76.7388,1863300.0],["2024-09-20",76.6841,78.0331,76.1737,77.8691,4678900.0],["2024-09-23",78.2063,78.6621,77.9147,78.4798,1028700.0],["2024-09-24",78.1516,79.1725,77.8326,78.3339,1736800.0],["2024-09-25",78.7806,78.9173,77.7506,77.9329,1907600.0],["2024-09-26",77.8782,78.9902,77.8144,78.6074,3126900.0],["2024-09-27",78.9082,79.3913,78.6621,79.1269,1092600.0],["2024-09-30",79.3821,79.4733,78.3886,79.3821,1994500.0],["2024-10-01",79.3913,80.1751,78.9446,79.9655,1704100.0],["2024-10-02",79.4186,80.2754,79.4095,79.7376,1945200.0],["2024-10-03",80.0658,80.0658,78.6074,78.9811,1472900.0],["2024-10-04",78.4342,78.6621,77.9602,78.5527,1464800.0],["2024-10-07",78.5251,78.6171,77.5961,77.872,1669200.0],["2024-10-08",78.056,78.5895,77.7249,78.0836,1233100.0],["2024-10-09",77.8996,78.3871,77.2649,77.6789,2227900.0],["2024-10-10",77.5685,78.148,76.3083,76.3543,1826800.0],["2024-10-11",76.7039,77.1178,76.5291,76.9062,1645400.0],["2024-10-14",77.035,77.9088,76.9338,77.7617,1167900.0],["2024-10-15",77.9916,78.7735,77.7984,78.2492,2384200.0],["2024-10-16",78.5251,79.3621,78.1296,79.0678,1762200.0],["2024-10-17",79.123,79.3162,77.5685,77.8536,2310300.0],["2024-10-18",77.964,78.6447,77.3753,78.5803,1641300.0],["2024-10-21",78.7918,78.9114,77.5501,77.826,1915200.0],["2024-10-22",77.6145,79.1322,77.4029,78.9482,1906600.0],["2024-10-23",78.8378,79.4541,78.6999,79.1046,2332400.0],["2024-10-24",79.3345,79.3897,78.5435,78.7551,1066600.0],["2024-10-25",79.3529,79.4725,77.0718,77.1822,1720500.0],["2024-10-28",77.3753,78.0284,77.2925,77.7065,1589000.0],["2024-10-29",76.9062,77.3293,75.968,76.4739,2405400.0],["2024-10-30",75.6001,77.6329,75.2413,76.5659,2473300.0],["2024-10-31",76.4739,77.081,75.5265,75.7932,3176400.0],["2024-11-01",75.9956,76.1796,74.5423,74.6251,2142600.0],["2024-11-04",74.4411,74.8182,73.7696,74.5055,2914500.0],["2024-11-05",74.5055,75.3977,74.064,75.3977,1891900.0],["2024-11-06",75.3333,75.8852,74.5515,74.6619,3571000.0],["2024-11-07",74.6435,75.5357,74.2019,74.9194,2593800.0],["2024-11-08",75.2413,76.7406,74.8458,76.4371,2050700.0],["2024-11-11",76.3359,77.3201,76.2807,76.8786,2211200.0],["2024-11-12",76.8878,77.1086,76.0048,76.1152,1969900.0],["2024-11-13",76.5015,76.5659,75.1954,75.5909,1892600.0],["2024-11-14",75.6553,76.2347,75.4253,75.5449,1867200.0],["2024-11-15",75.4529,77.035,75.4529,76.9706,4902600.0],["2024-11-18",76.4923,77.4949,76.3543,77.3385,2438600.0],["2024-11-19",76.8602,78.8654,76.8602,78.7734,2619700.0],["2024-11-20",78.8562,79.261,78.6539,79.215,1757100.0],["2024-11-21",79.3162,80.1072,78.9482,80.1072,2094700.0],["2024-11-22",80.5211,80.9258,79.4633,79.5461,2774500.0],["2024-11-25",79.9324,80.5947,79.4265,80.5855,3433900.0],["2024-11-26",80.7879,81.0086,80.236,80.7051,2052200.0],["2024-11-27",80.9442,81.5421,80.7327,81.2754,1589300.0],["2024-11-29",81.2938,81.5053,80.6223,80.7143,1244000.0],["2024-12-02",80.9074,80.9442,78.4975,78.9022,2492200.0],["2024-12-03",79.3345,79.5461,77.8628,77.9456,1390100.0],["2024-12-04",77.8168,78.5527,77.2557,77.5777,2256600.0],["2024-12-05",77.8444,79.031,77.6145,78.1112,2527300.0],["2024-12-06",78.1296,78.3227,76.5567,77.219,2041200.0],["2024-12-09",77.0442,77.4581,76.3543,76.3635,1718700.0],["2024-12-10",76.3451,76.4095,74.6527,76.1428,2430000.0],["2024-12-11",76.1152,76.3911,74.9194,75.039,1798500.0],["2024-12-12",75.4345,75.4529,74.5883,75.0758,1443400.0],["2024-12-13",75.4437,75.8576,75.0114,75.3241,1197200.0],["2024-12-16",75.738,75.8668,74.6251,74.6619,1301700.0],["2024-12-17",74.3215,74.6894,73.6408,74.0456,2004900.0],["2024-12-18",73.8616,73.9996,71.9208,71.9852,1919400.0],["2024-12-19",71.7,72.4911,71.2125,71.6816,2636700.0],["2024-12-20",71.6265,73.2729,71.5529,73.1441,5974300.0],["2024-12-23",73.1441,73.3373,72.1691,73.3281,1959100.0],["2024-12-24",73.4937,73.8616,73.0522,73.8248,997100.0],["2024-12-26",73.4477,73.7972,73.1717,73.5949,1000200.0],["2024-12-27",73.0798,73.8892,73.0338,73.3925,985500.0],["2024-12-30",73.2085,73.4845,72.3715,73.2913,2780700.0],["2024-12-31",73.2085,73.788,72.8406,73.4385,1553900.0],["2025-01-02",74.2847,74.5239,73.2637,73.5949,1375900.0],["2025-01-03",73.8432,74.4227,73.0522,73.4017,2118200.0],["2025-01-06",73.4017,73.4937,72.0312,72.1507,2250500.0],["2025-01-07",72.1489,72.8461,71.8142,71.9351,2143500.0],["2025-01-08",70.4291,70.4291,62.0066,64.6096,12055000.0],["2025-01-10",64.2842,65.5392,59.6081,60.4262,13048600.0],["2025-01-13",59.6825,59.8126,51.3809,53.2401,17350700.0],["2025-01-14",53.3517,55.3969,52.4685,54.3185,10563600.0],["2025-01-15",57.4049,59.4036,56.4102,56.9866,10967400.0],["2025-01-16",57.4793,58.0277,55.4991,56.8564,7409700.0],["2025-01-17",56.6798,59.4687,56.4195,58.288,5677200.0],["2025-01-21",57.9534,58.3903,56.9215,57.8511,5987400.0],["2025-01-22",57.5071,57.5164,53.9559,54.1884,7132800.0],["2025-01-23",54.2627,55.118,52.9705,53.2494,6590600.0],["2025-01-24",53.3424,54.8763,53.268,54.7275,4892400.0],["2025-01-27",53.11,54.7089,52.3756,53.6771,8062200.0],["2025-01-28",53.77,54.365,51.6876,52.1618,4838600.0],["2025-01-29",52.2547,52.3756,51.6691,51.8736,4849800.0],["2025-01-30",52.3756,52.3756,49.754,50.256,7986900.0],["2025-01-31",50.6464,51.7527,49.5123,50.2002,12046700.0],["2025-02-03",49.4937,49.7261,48.0063,48.75,6874500.0],["2025-02-04",48.8058,49.1683,47.9505,48.0807,4422300.0],["2025-02-05",48.6106,49.3357,47.997,48.75,4372300.0],["2025-02-06",49.0382,49.2055,47.3927,47.5508,5684900.0],["2025-02-07",47.4113,47.8761,46.4073,46.5654,5562500.0],["2025-02-10",46.4259,46.9279,45.6078,46.6397,6735900.0],["2025-02-11",46.2586,47.2812,45.9146,47.2347,4593200.0],["2025-02-12",46.7141,49.1219,46.5561,48.9731,5683900.0],["2025-02-13",49.0847,49.1962,47.4578,47.8947,3783500.0],["2025-02-14",47.1324,48.4711,46.5189,46.5375,4675800.0],["2025-02-18",46.8628,47.7925,46.3794,47.6902,5189700.0],["2025-02-19",47.5973,49.1033,47.5508,48.7314,4284300.0],["2025-02-20",48.6942,48.9731,47.8575,48.248,3676400.0],["2025-02-21",48.341,48.5362,47.6344,48.499,6204000.0],["2025-02-24",49.0382,49.0382,47.7553,48.5548,5246400.0],["2025-02-25",48.6663,48.8894,47.5601,48.4897,6783000.0],["2025-02-26",48.6384,49.094,48.1364,48.908,5605800.0],["2025-02-27",48.5176,48.6942,47.151,47.7274,4440500.0],["2025-02-28",48.0621,51.4924,47.8761,50.6093,12161700.0],["2025-03-03",50.8045,52.3756,50.6186,51.3809,5295500.0],["2025-03-04",51.5296,52.1525,50.7394,50.9625,3917600.0],["2025-03-05",51.1577,51.5947,50.0794,51.3065,5457900.0],["2025-03-06",50.851,51.418,50.0236,51.2042,2958700.0],["2025-03-07",51.1949,52.859,51.0741,52.4314,3749500.0],["2025-03-10",52.5987,54.0768,52.1525,52.9798,5143600.0],["2025-03-11",52.9798,53.1843,51.2786,52.1153,4606800.0],["2025-03-12",52.4128,52.6173,50.8882,51.5761,2861900.0],["2025-03-13",51.5761,52.4128,51.3716,51.9015,3505100.0],["2025-03-14",52.0688,53.1193,51.6876,52.9891,3615600.0],["2025-03-17",53.2029,55.6293,52.9705,54.8112,5365400.0],["2025-03-18",54.1977,55.4155,54.0489,54.5695,3911200.0],["2025-03-19",54.4301,54.8019,53.77,54.3836,2738900.0],["2025-03-20",54.2534,54.8484,53.9188,54.774,3042600.0],["2025-03-21",54.458,54.9785,54.0024,54.0768,11828500.0],["2025-03-24",53.9838,54.9321,53.7793,54.4673,2732000.0],["2025-03-25",54.3464,54.3836,52.7846,53.2215,3200000.0],["2025-03-26",53.268,53.9652,52.9612,53.7142,3243600.0],["2025-03-27",53.7421,53.7793,53.1379,53.2587,3746000.0],["2025-03-28",54.0675,54.4858,53.1193,54.0861,4991900.0],["2025-03-31",54.2162,55.1645,54.1884,54.774,5783500.0],["2025-04-01",54.8856,54.9693,54.1233,54.616,3512700.0],["2025-04-02",54.5323,56.029,54.3185,55.7037,3611000.0],["2025-04-03",56.2336,56.2336,54.0954,54.272,3828900.0],["2025-04-04",54.3929,54.4301,50.2746,50.8975,4531900.0],["2025-04-07",50.0272,51.5563,48.3848,50.6124,4915500.0],["2025-04-08",51.2448,51.8206,48.9228,49.5552,4271700.0],["2025-04-09",48.97,53.0571,48.1394,52.9155,4720200.0],["2025-04-10",52.1982,52.8683,50.7917,52.2926,2895700.0],["2025-04-11",52.3114,53.312,51.1599,52.9533,2085500.0],["2025-04-14",53.5196,54.237,52.8589,54.0105,1821800.0],["2025-04-15",54.2276,54.6523,53.6518,53.7084,2077600.0],["2025-04-16",53.8028,54.1804,52.8589,53.1704,1757200.0],["2025-04-17",53.5008,54.9166,53.3875,54.1709,2010300.0],["2025-04-21",53.6895,53.9255,52.1698,52.6796,1946600.0],["2025-04-22",53.8122,54.7939,53.3497,54.5768,3591400.0],["2025-04-23",54.6901,55.483,54.3125,54.8977,3144500.0],["2025-04-24",55.0865,55.3414,54.6334,54.9355,2184300.0],["2025-04-25",55.0865,55.0865,54.237,54.709,2966200.0],["2025-04-28",54.6429,55.1337,53.8594,55.0771,2154700.0],["2025-04-29",54.7467,55.6529,54.709,55.4358,2726000.0],["2025-04-30",54.7467,55.1715,49.8573,50.5086,11267500.0],["2025-05-01",50.7351,52.1227,50.6502,51.4997,3783300.0],["2025-05-02",51.7168,52.6229,51.1693,51.8017,3165300.0],["2025-05-05",51.7734,52.2642,51.4902,51.8489,2561600.0],["2025-05-06",51.4997,52.3397,51.4525,51.7545,2084900.0],["2025-05-07",51.5846,53.1326,51.5752,52.6229,2761300.0],["2025-05-08",52.8683,53.7462,52.6324,52.9816,2359800.0],["2025-05-09",53.1609,53.6612,52.925,53.0382,2318700.0],["2025-05-12",53.9066,54.0482,52.8683,53.3875,2615300.0],["2025-05-13",53.378,53.8406,52.604,53.0288,2722200.0],["2025-05-14",52.9155,53.4441,51.83,53.2176,2330200.0],["2025-05-15",53.5385,54.5485,53.2742,54.3692,2069000.0],["2025-05-16",54.624,55.3414,54.4447,55.3414,2320700.0],["2025-05-19",54.6618,55.0393,54.5957,54.7467,1915600.0],["2025-05-20",54.7467,55.2187,54.7467,55.0393,1698400.0],["2025-05-21",54.9166,54.9166,53.6707,53.7462,2807100.0],["2025-05-22",53.1893,53.3969,52.217,53.0666,2227800.0],["2025-05-23",53.2081,53.6235,52.4436,53.463,1568200.0],["2025-05-27",54.1237,54.2653,52.991,53.8972,2237900.0],["2025-05-28",53.9255,54.2464,51.8112,52.0188,2378100.0],["2025-05-29",52.1132,52.7551,51.8112,52.7456,2274800.0],["2025-05-30",52.4813,52.689,51.9905,52.5285,6137600.0],["2025-06-02",52.3114,52.3869,51.4808,52.3209,3051300.0],["2025-06-03",52.5285,53.1704,51.8206,52.8589,3218000.0],["2025-06-04",52.8495,52.9061,50.8295,51.3109,4311600.0],["2025-06-05",51.443,51.5752,50.518,50.6313,3289300.0],["2025-06-06",50.9616,51.3203,50.367,50.7445,2778500.0],["2025-06-09",50.1216,50.3009,45.6663,46.648,10213000.0],["2025-06-10",47.0444,47.809,46.176,47.6108,5469600.0],["2025-06-11",47.8279,48.0072,46.6008,46.8273,6758400.0],["2025-06-12",46.8179,47.6391,46.648,47.5447,5216800.0],["2025-06-13",47.0067,47.2804,45.1755,45.6097,6045000.0],["2025-06-16",46.0344,46.5913,45.3171,45.638,5192300.0],["2025-06-17",45.3548,46.5725,45.0528,46.4403,4216000.0],["2025-06-18",46.3459,47.7523,46.176,47.6296,4644100.0],["2025-06-20",47.7901,48.2621,46.7801,46.8651,5842000.0],["2025-06-23",46.8651,47.8467,46.5158,47.3465,3501300.0],["2025-06-24",47.6202,48.6585,47.4597,48.5075,3135300.0],["2025-06-25",48.1016,48.432,47.5824,47.5824,2551900.0],["2025-06-26",47.9695,48.3093,47.5353,47.96,2880800.0],["2025-06-27",48.1016,48.1865,47.573,48.111,5877300.0],["2025-06-30",48.0922,48.7246,47.7807,48.7057,4750700.0],["2025-07-01",48.9228,50.3575,48.9228,49.9139,5557100.0],["2025-07-02",49.9517,50.0083,49.4325,49.6119,4431400.0],["2025-07-03",50.1216,50.2537,49.1399,49.6024,2920100.0],["2025-07-07",49.2361,49.3895,48.0085,48.4401,3998300.0],["2025-07-08",48.0277,48.7182,47.1262,48.6607,4476500.0],["2025-07-09",48.6607,48.7278,47.8359,48.5552,7340600.0],["2025-07-10",48.5072,49.543,48.1811,49.1881,3849600.0],["2025-07-11",48.9963,49.2936,48.1044,48.9675,2947900.0],["2025-07-14",48.8429,49.1306,48.3154,48.8716,2555800.0],["2025-07-15",49.1018,49.2265,48.1332,48.3538,2784300.0],["2025-07-16",48.4017,49.1689,48.3825,48.8525,4141600.0],["2025-07-17",48.5072,49.3703,48.5072,49.2265,3603300.0],["2025-07-18",49.3895,49.6772,48.8237,49.0443,2995600.0],["2025-07-21",49.2648,49.3895,48.7757,48.8333,2129100.0],["2025-07-22",49.1977,49.8978,49.0539,49.8978,2372300.0],["2025-07-23",50.2143,50.3965,49.7539,50.1567,2928700.0],["2025-07-24",50.1759,50.291,49.0634,49.3128,2986900.0],["2025-07-25",49.284,50.9048,49.121,50.7801,4216100.0],["2025-07-28",50.6171,50.9911,50.0129,50.128,3801500.0],["2025-07-29",50.291,50.4636,49.8307,50.3006,2861400.0],["2025-07-30",50.3293,50.8952,49.284,49.5717,4453700.0],["2025-07-31",49.4279,50.1375,48.9196,49.9841,7372800.0],["2025-08-01",50.0608,51.2788,49.2936,50.9527,5102700.0],["2025-08-04",50.502,53.0434,50.502,52.9571,5145100.0],["2025-08-05",53.2064,53.7339,52.468,53.0146,5054400.0],["2025-08-06",53.2352,53.5421,52.5639,52.6598,4279300.0],["2025-08-07",52.7461,53.1297,51.3363,52.6885,4312700.0],["2025-08-08",52.7461,52.842,50.4636,51.5665,4797600.0],["2025-08-11",51.7871,53.1968,51.7871,52.9858,3622600.0],["2025-08-12",53.2831,53.7914,53.053,53.6667,3450200.0],["2025-08-13",53.7435,54.0216,53.3407,53.9736,2248100.0],["2025-08-14",53.5517,54.0024,52.9858,53.7243,1879400.0],["2025-08-15",53.9353,54.0791,53.2064,53.2256,2147100.0],["2025-08-18",53.4366,53.849,53.0913,53.3503,1856900.0],["2025-08-19",53.5421,54.6833,53.3982,54.0408,2076400.0],["2025-08-20",54.1942,54.9135,53.5612,53.6667,2100000.0],["2025-08-21",53.8298,53.849,51.2021,51.6048,3356700.0],["2025-08-22",52.1131,53.4462,51.9789,53.3215,2685800.0],["2025-08-25",52.9283,53.1776,52.1611,52.2666,2043600.0],["2025-08-26",52.3337,52.8324,52.1515,52.6694,3221300.0],["2025-08-27",52.6694,53.427,52.631,53.1105,2150500.0],["2025-08-28",53.0434,53.2352,52.3241,52.4776,1836300.0],["2025-08-29",52.5639,55.2587,52.5639,53.8298,3528000.0],["2025-09-02",53.2352,54.1846,52.6502,53.5037,2950800.0],["2025-09-03",53.7626,54.1175,52.7748,53.0817,3353400.0],["2025-09-04",53.427,53.638,51.2308,52.4296,3641800.0],["2025-09-05",52.4584,52.6981,51.9117,52.2186,2054300.0],["2025-09-08",52.2186,52.8899,50.828,51.1157,3615100.0],["2025-09-09",51.1541,52.7844,50.7897,52.5255,3772000.0],["2025-09-10",52.3337,54.1079,51.5377,53.2927,8179300.0],["2025-09-11",52.9954,55.0094,52.9762,53.9161,5188300.0],["2025-09-12",53.7818,54.4531,53.6284,53.8969,2204300.0],["2025-09-15",54.3764,54.6641,53.4653,53.5708,2946400.0],["2025-09-16",53.7051,53.9161,52.631,52.9187,3241100.0],["2025-09-17",53.3215,54.2997,53.2256,53.2831,2417600.0],["2025-09-18",53.3311,53.5325,52.6022,53.3023,2097500.0],["2025-09-19",53.5708,54.1846,53.1009,53.3599,5572000.0],["2025-09-22",53.1968,53.1968,51.5473,52.0364,4017200.0],["2025-09-23",52.1515,53.801,52.1227,53.0721,2674900.0],["2025-09-24",53.0913,53.168,52.4392,52.7844,2522900.0],["2025-09-25",52.5735,52.794,51.6816,51.835,3070900.0],["2025-09-26",52.1419,52.7653,51.9405,52.7557,2428500.0],["2025-09-29",52.9187,53.2448,52.4008,52.9667,3351900.0],["2025-09-30",52.8995,53.4941,52.5063,53.0146,2660300.0],["2025-10-01",53.1968,54.2038,53.053,53.9736,3234200.0],["2025-10-02",52.8036,53.5133,51.298,52.257,5766700.0],["2025-10-03",52.5447,53.4653,52.3433,53.0242,2735600.0],["2025-10-06",53.0338,53.0338,51.8254,52.5543,3895300.0],["2025-10-07",53.0295,53.0392,51.1696,52.2797,3937500.0],["2025-10-08",52.3381,52.7081,51.1988,52.0655,5802900.0],["2025-10-09",52.4452,52.5036,50.9846,51.676,3068700.0],["2025-10-10",52.1628,52.2213,50.7509,50.7509,3055200.0],["2025-10-13",50.7899,52.4842,50.6341,52.2407,2696200.0],["2025-10-14",52.2797,54.7432,52.1823,54.5972,3669600.0],["2025-10-15",55.0159,55.7656,54.6848,55.2496,2604000.0],["2025-10-16",55.8143,56.5446,55.0159,55.2301,2359000.0],["2025-10-17",55.2009,55.5806,54.753,55.1717,2060900.0],["2025-10-20",55.678,56.2428,55.2301,56.1357,2705300.0],["2025-10-21",56.4862,57.2652,56.1064,56.827,2193600.0],["2025-10-22",56.7686,57.0218,56.2622,56.5544,2043200.0],["2025-10-23",57.1776,57.1873,55.5417,55.7656,2636400.0],["2025-10-24",55.9799,56.4083,55.7851,56.2915,1722200.0],["2025-10-27",55.5417,56.272,55.0548,55.4151,3375800.0],["2025-10-28",55.1425,55.1522,54.2564,54.5777,3445600.0],["2025-10-29",53.5553,54.5777,52.7763,53.935,3813800.0],["2025-10-30",53.6234,54.3537,53.3313,54.1785,2973900.0],["2025-10-31",53.9935,54.1492,53.1658,53.9253,4322500.0],["2025-11-03",53.7111,53.7111,52.1531,52.9613,4114900.0],["2025-11-04",53.1755,54.305,52.8931,54.2369,2748800.0],["2025-11-05",54.7238,55.6877,54.529,55.2885,4493100.0],["2025-11-06",55.2885,55.7949,54.8601,55.0743,2194500.0],["2025-11-07",54.8893,55.6098,54.7335,55.5417,2242700.0],["2025-11-10",55.6488,56.1454,55.2398,55.8338,2247200.0],["2025-11-11",56.2428,56.7394,56.1649,56.3499,2617600.0],["2025-11-12",56.3499,57.5184,56.2428,57.2165,2179200.0],["2025-11-13",56.8562,57.7813,56.8562,57.5281,2283700.0],["2025-11-14",57.4794,57.6936,57.0023,57.1678,1930200.0],["2025-11-17",56.5349,57.1483,55.3664,56.2428,3328300.0],["2025-11-18",56.418,57.4307,56.1357,56.8854,2230800.0],["2025-11-19",57.0607,57.5768,55.6293,55.9896,3040600.0],["2025-11-20",56.5057,58.161,56.3109,56.5544,4550300.0],["2025-11-21",57.1776,58.2,56.7686,57.0412,5169600.0],["2025-11-24",57.4502,57.8007,56.4667,57.6255,6443400.0],["2025-11-25",57.8884,58.2194,56.8952,56.9633,2580700.0],["2025-11-26",57.5378,58.2389,57.2555,57.5573,2506500.0],["2025-11-28",57.7326,57.9079,57.2262,57.3431,1203100.0],["2025-12-01",57.3041,57.5865,56.4278,56.6031,2805400.0],["2025-12-02",56.9341,57.0023,55.6196,55.6391,3498400.0],["2025-12-03",55.8435,56.4375,55.2398,55.7949,2661300.0],["2025-12-04",55.8435,56.7978,55.4443,56.0383,2451900.0],["2025-12-05",56.0772,56.7588,55.9896,56.5641,2855500.0],["2025-12-08",56.7783,56.7783,54.3732,54.5582,4162500.0],["2025-12-09",54.7724,55.4346,54.7724,55.1425,2216500.0],["2025-12-10",55.1035,56.233,55.0743,55.9799,3577000.0],["2025-12-11",56.1941,57.1678,55.9896,56.4083,3374900.0],["2025-12-12",57.0802,57.6449,56.4862,56.7783,2976400.0],["2025-12-15",57.3139,57.8494,56.8562,57.5378,2965300.0],["2025-12-16",57.7034,57.83,56.3986,56.7881,2914400.0],["2025-12-17",56.866,58.4142,56.8465,57.976,3618300.0],["2025-12-18",58.0734,58.6284,58.0052,58.5895,3127600.0],["2025-12-19",58.4629,58.9205,58.3363,58.5213,8650700.0],["2025-12-22",58.5213,59.0569,57.9371,59.0374,2866500.0],["2025-12-23",58.7355,59.1055,58.3947,58.4824,2305200.0],["2025-12-24",58.7355,58.8134,58.3071,58.5213,1380400.0],["2025-12-26",58.5992,58.6187,57.6352,57.9468,1136100.0],["2025-12-29",58.0344,58.8816,57.9663,58.5213,3454000.0],["2025-12-30",58.6771,58.9303,58.5505,58.7647,2555700.0],["2025-12-31",58.7745,59.0666,58.4239,58.4434,3306500.0],["2026-01-02",58.7842,59.7774,57.9955,59.3295,2681100.0],["2026-01-05",59.2321,59.2516,57.4697,59.0276,4281400.0],["2026-01-06",58.8329,59.125,58.0929,58.9205,4495500.0],["2026-01-07",59.0272,59.4027,57.7428,57.7625,2993200.0],["2026-01-08",57.5254,59.0272,57.5155,58.8988,3305100.0],["2026-01-09",59.2545,60.5785,59.2051,60.2623,2581000.0],["2026-01-12",60.0054,60.539,59.0865,59.2743,2547500.0],["2026-01-13",59.2841,60.0548,58.968,59.956,1899200.0],["2026-01-14",59.9857,61.4184,59.9857,60.8848,2970700.0],["2026-01-15",60.8651,61.3196,60.6082,60.786,3473500.0],["2026-01-16",60.5192,61.8729,60.3611,61.6456,2833200.0],["2026-01-20",60.4402,61.0528,59.1063,59.1952,4614900.0],["2026-01-21",60.0153,60.1734,58.8395,59.6991,3446100.0],["2026-01-22",60.2228,60.8058,59.4324,60.0153,2844200.0],["2026-01-23",60.2722,60.5192,59.4422,60.045,2869000.0],["2026-01-26",60.5884,61.4381,60.539,60.9046,2418700.0],["2026-01-27",60.9145,61.942,60.9046,61.8828,2010400.0],["2026-01-28",61.7444,62.4361,61.3196,61.5073,1986300.0],["2026-01-29",62.0705,62.2484,60.9145,61.4283,2426000.0],["2026-01-30",61.4184,61.6753,60.3611,61.5369,4507000.0],["2026-02-02",61.3887,61.5172,59.7979,60.0252,4681000.0],["2026-02-03",60.0351,61.1714,60.0252,60.7465,3091900.0],["2026-02-04",61.2702,63.2364,61.0726,62.7029,3228300.0],["2026-02-05",62.8708,63.2167,62.1298,62.9499,2850700.0],["2026-02-06",63.4538,63.9083,62.4262,63.2463,2367600.0],["2026-02-09",62.9499,63.3649,62.3768,63.0289,2185100.0],["2026-02-10",63.2364,65.0347,63.1376,64.679,2449800.0],["2026-02-11",64.9458,66.4081,64.6098,66.2599,2479500.0],["2026-02-12",66.4575,68.7992,66.4575,68.2558,6170600.0],["2026-02-13",67.4752,70.7556,67.2875,70.6074,4737900.0],["2026-02-17",71.4769,71.8129,70.4098,70.5679,4139800.0],["2026-02-18",70.7754,70.9928,68.7301,68.8684,4722800.0],["2026-02-19",70.1529,72.3365,69.3723,71.7931,5179000.0],["2026-02-20",72.1587,73.0183,71.3089,72.8602,3322800.0],["2026-02-23",72.8108,73.9174,72.3365,73.7594,2506000.0],["2026-02-24",73.8088,74.5992,73.1665,74.3423,3602000.0],["2026-02-25",74.1743,74.5893,72.6725,74.3028,2714000.0],["2026-02-26",74.0261,74.5498,73.0875,73.4827,2867000.0],["2026-02-27",73.7198,74.4312,73.3246,73.8483,4914200.0],["2026-03-02",73.6507,73.8483,72.8108,73.5321,3297400.0],["2026-03-03",72.1587,73.4333,71.0422,72.9788,3387100.0],["2026-03-04",73.3444,73.7495,72.7318,73.0084,3701900.0],["2026-03-05",71.7635,71.7832,69.5205,70.3703,4865700.0],["2026-03-06",69.9751,71.7338,69.5502,70.9038,4037400.0],["2026-03-09",70.5284,70.6371,67.9495,69.8861,5732200.0],["2026-03-10",69.6885,71.2793,69.2241,70.2319,3110700.0],["2026-03-11",70.2221,71.3485,70.1233,70.6766,4775900.0],["2026-03-12",70.143,71.1212,69.7676,70.1134,3102900.0],["2026-03-13",71.1904,71.5658,70.5284,70.8742,2687500.0],["2026-03-16",71.635,72.1686,70.6766,72.0994,3059400.0],["2026-03-17",73.0183,73.0282,71.6646,72.05,3373300.0],["2026-03-18",71.4176,72.1093,71.2299,71.7931,2897800.0],["2026-03-19",71.5164,71.9117,70.4493,71.0323,3800700.0],["2026-03-20",71.3386,71.5164,68.0582,68.9178,8379300.0],["2026-03-23",70.7754,70.7754,69.1352,69.8268,2526100.0],["2026-03-24",69.3921,71.0026,69.2044,70.4296,2272700.0],["2026-03-25",71.052,71.2595,70.311,70.3406,1703300.0],["2026-03-26",69.6885,70.8841,69.649,69.9256,2636000.0],["2026-03-27",69.9849,70.5975,69.1154,69.4613,3166400.0],["2026-03-30",70.6469,71.8326,69.9751,70.9829,3392100.0],["2026-03-31",71.7733,72.4156,70.7754,72.3069,4839200.0],["2026-04-01",72.3267,73.0183,71.803,72.7021,3711400.0],["2026-04-02",72.6033,73.3147,72.129,72.5835,2532700.0],["2026-04-06",71.9018,72.7416,71.8425,72.712,2400200.0],["2026-04-07",72.2,72.8,71.7,72.61,2499000.0],["2026-04-08",72.97,74.4,72.45,74.35,3529400.0],["2026-04-09",74.19,76.22,73.86,75.82,2922100.0],["2026-04-10",75.81,76.16,75.5,75.72,1833000.0],["2026-04-13",75.45,75.52,71.55,72.39,3882200.0],["2026-04-14",72.06,72.64,71.23,72.37,2314900.0],["2026-04-15",72.41,72.41,70.88,71.35,2432800.0],["2026-04-16",71.47,72.07,70.78,71.6,2238100.0],["2026-04-17",71.04,71.5,69.91,70.75,3105700.0],["2026-04-20",69.97,71.49,69.93,70.58,1969100.0],["2026-04-21",70.78,71.22,69.55,69.73,2265600.0],["2026-04-22",70.72,71.21,69.27,69.38,1906000.0],["2026-04-23",70.33,71.01,69.95,70.34,2400400.0],["2026-04-24",69.79,70.14,68.81,68.86,3171800.0],["2026-04-27",69.2,69.8,68.15,68.57,2862900.0],["2026-04-28",69.25,69.37,67.83,67.94,2574800.0],["2026-04-29",66.57,68.63,66.3,67.94,3358600.0],["2026-04-30",68.14,70.02,67.9,69.49,4123800.0],["2026-05-01",69.51,70.22,69.04,69.88,4180000.0],["2026-05-04",69.33,70.34,68.27,69.0,2673300.0],["2026-05-05",69.09,69.86,68.59,68.87,1794200.0],["2026-05-06",69.34,69.56,68.29,68.8,2052200.0],["2026-05-07",68.33,69.15,67.6,68.57,3172000.0],["2026-05-08",69.35,69.58,68.69,68.95,1871900.0],["2026-05-11",69.62,70.91,69.38,70.58,2570000.0],["2026-05-12",70.79,71.82,70.26,71.27,2694700.0],["2026-05-13",71.21,71.21,70.14,70.62,1996500.0],["2026-05-14",70.93,70.98,70.01,70.73,1956800.0],["2026-05-15",70.34,70.34,68.57,69.16,2681200.0],["2026-05-18",69.39,70.08,65.02,68.44,6183800.0],["2026-05-19",68.24,70.73,67.74,70.68,3432000.0],["2026-05-20",71.22,71.23,69.65,69.74,2574800.0],["2026-05-21",69.7,70.76,69.1,70.32,2836400.0],["2026-05-22",70.82,71.49,70.13,71.18,1767600.0],["2026-05-26",71.63,71.99,70.79,71.24,1908700.0],["2026-05-27",71.2,71.95,70.68,71.66,1792100.0],["2026-05-28",71.66,71.74,70.21,70.28,2235100.0],["2026-05-29",70.53,70.54,68.93,69.94,5071400.0],["2026-06-01",69.0,69.88,68.85,69.09,2182500.0],["2026-06-02",69.56,71.19,69.34,70.92,2045500.0],["2026-06-03",70.97,72.61,70.75,70.86,3381400.0],["2026-06-04",71.36,72.09,71.07,71.81,2603400.0],["2026-06-05",72.0,73.83,71.97,73.33,2517600.0],["2026-06-08",73.33,73.58,70.82,70.84,2249800.0],["2026-06-09",71.3,71.64,70.68,71.26,1934000.0],["2026-06-10",71.89,72.02,71.11,71.5,1890500.0],["2026-06-11",72.0,72.96,71.51,72.34,1911400.0],["2026-06-12",72.55,73.31,72.18,72.95,1618300.0],["2026-06-15",72.19,72.73,71.75,72.14,1886400.0],["2026-06-16",72.17,73.27,72.0,72.06,1910700.0],["2026-06-17",71.8,72.25,70.54,70.9,2885600.0],["2026-06-18",70.87,72.54,70.87,71.89,5227600.0],["2026-06-22",71.82,72.54,71.64,72.2,2674800.0],["2026-06-23",71.88,73.18,71.62,72.94,2562700.0],["2026-06-24",73.09,74.26,73.09,74.22,2260300.0],["2026-06-25",74.62,75.33,74.11,74.75,2205800.0],["2026-06-26",75.13,75.74,74.68,75.67,3584700.0],["2026-06-29",75.63,75.9,75.17,75.46,1284600.0],["2026-06-30",75.16,75.7,74.11,74.45,2217600.0],["2026-07-01",74.1,74.4,73.19,73.5,1970900.0],["2026-07-02",74.4,75.79,74.0,75.66,2571100.0],["2026-07-06",75.7,76.19,74.14,74.84,2617266.638694],["2026-07-07",73.96,76.39,73.96,75.74,3088702.336247],["2026-07-08",75.98,76.0838,74.64,74.78,1907843.993544],["2026-07-09",75.09,75.5037,74.3,74.64,1624332.027328],["2026-07-10",75.11,75.425,74.51,75.2,1277468.072712],["2026-07-13",75.4,77.015,75.04,75.97,2394190.227619],["2026-07-14",77.07,77.9499,76.0364,76.58,2088523.141367],["2026-07-15",76.28,77.21,75.885,76.68,1959621.985606],["2026-07-16",76.46,78.28,76.46,78.05,2580725.155363],["2026-07-17",79.21,79.88,77.19,77.63,2616704.388007],["2026-07-20",77.84,78.52,77.2,77.25,1851838.79313],["2026-07-21",77.27,78.25,76.36,78.17,2495629.669149],["2026-07-22",79.01,80.9,78.601,80.38,2707630.150611],["2026-07-23",79.6,80.73,78.84,79.64,3277343.459772],["2026-07-24",79.96,80.76,79.36,79.75,1801181.101996],["2026-07-27",79.23,79.78,78.24,78.64,2065057.297332],["2026-07-28",79.12,81.62,78.77,79.79,2503755.586313],["2026-07-29",80.28,80.29,78.35,78.63,1998676.531284],["2026-07-30",78.5,80.1281,77.1,78.73,2874433.361846],["2026-07-31",75.94,76.8316,73.15,73.37,6186639.51657],["2026-08-03",73.78,73.98,71.13,71.46,3823547.948034],["2026-08-04",71.08,72.5,70.59,70.69,5988540.476493],["2026-08-05",69.26,69.3825,66.58,68.32,4916675.555012],["2026-08-06",69.1,69.37,66.84,67.23,4487056.298887],["2026-08-07",67.29,68.9199,67.05,68.62,3440795.329717],["2026-08-10",68.08,68.25,67.5,67.8,658872.257686],["2026-08-11",67.83,70.29,67.81,69.89,3904251.504666],["2026-08-12",69.62,70.35,68.6001,69.4,2438314.789014],["2026-08-13",69.78,71.4,69.1,70.68,2672596.235427],["2026-08-14",70.52,71.56,70.495,71.41,1479920.525094]]}