{"t":"ETR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.5342,0.5439,0.5342,0.5375,84000.0],["1972-06-02",0.5375,0.5439,0.5342,0.5407,35200.0],["1972-06-05",0.5407,0.5471,0.5375,0.5375,26400.0],["1972-06-06",0.5411,0.5411,0.5346,0.5379,31400.0],["1972-06-07",0.5379,0.5411,0.5379,0.5379,10000.0],["1972-06-08",0.5379,0.5444,0.5313,0.5313,65800.0],["1972-06-09",0.5313,0.5346,0.5281,0.5281,37000.0],["1972-06-12",0.5281,0.5379,0.5281,0.5346,21200.0],["1972-06-13",0.5346,0.5346,0.5216,0.5281,76800.0],["1972-06-14",0.5248,0.5248,0.515,0.515,253600.0],["1972-06-15",0.515,0.5183,0.515,0.5183,28200.0],["1972-06-16",0.5183,0.5183,0.5118,0.5183,18000.0],["1972-06-19",0.5183,0.5216,0.515,0.5183,17000.0],["1972-06-20",0.5183,0.5183,0.5118,0.5118,81200.0],["1972-06-21",0.5118,0.5183,0.5053,0.5053,114000.0],["1972-06-22",0.5053,0.5118,0.5053,0.5118,47400.0],["1972-06-23",0.5118,0.5118,0.5053,0.5118,106000.0],["1972-06-26",0.5118,0.515,0.5053,0.5085,28800.0],["1972-06-27",0.5085,0.5085,0.5053,0.5085,28400.0],["1972-06-28",0.5085,0.5183,0.5053,0.5183,42000.0],["1972-06-29",0.5183,0.5216,0.5118,0.5183,26600.0],["1972-06-30",0.5183,0.5313,0.5183,0.5281,94200.0],["1972-07-03",0.5281,0.5346,0.5216,0.5281,14600.0],["1972-07-05",0.5346,0.5476,0.5346,0.5444,44800.0],["1972-07-06",0.5444,0.5574,0.5444,0.5574,30600.0],["1972-07-07",0.5574,0.5639,0.5542,0.5639,47800.0],["1972-07-10",0.5639,0.5705,0.5574,0.5672,51200.0],["1972-07-11",0.5607,0.5607,0.5509,0.5509,28800.0],["1972-07-12",0.5509,0.5639,0.5509,0.5574,9600.0],["1972-07-13",0.5574,0.5639,0.5509,0.5509,12000.0],["1972-07-14",0.5509,0.5607,0.5476,0.5542,21200.0],["1972-07-17",0.5542,0.5574,0.5476,0.5509,24600.0],["1972-07-18",0.5444,0.5444,0.5379,0.5379,8800.0],["1972-07-19",0.5379,0.5411,0.5346,0.5346,18600.0],["1972-07-20",0.5346,0.5411,0.5346,0.5379,15000.0],["1972-07-21",0.5379,0.5444,0.5346,0.5444,11000.0],["1972-07-24",0.5444,0.5476,0.5379,0.5444,25200.0],["1972-07-25",0.5444,0.5509,0.5346,0.5411,135200.0],["1972-07-26",0.5411,0.5476,0.5379,0.5379,27600.0],["1972-07-27",0.5379,0.5411,0.5313,0.5313,19800.0],["1972-07-28",0.5379,0.5411,0.5379,0.5379,28600.0],["1972-07-31",0.5379,0.5379,0.5281,0.5313,5600.0],["1972-08-01",0.5313,0.5313,0.5281,0.5313,18000.0],["1972-08-02",0.5313,0.5411,0.5281,0.5281,64200.0],["1972-08-03",0.5281,0.5313,0.5216,0.5216,21400.0],["1972-08-04",0.5216,0.5248,0.5216,0.5216,21000.0],["1972-08-07",0.5216,0.5248,0.5118,0.5118,174200.0],["1972-08-08",0.5118,0.515,0.5085,0.515,81200.0],["1972-08-09",0.515,0.5183,0.5085,0.5118,34200.0],["1972-08-10",0.5118,0.515,0.5053,0.5118,34400.0],["1972-08-11",0.5118,0.5183,0.5118,0.515,39200.0],["1972-08-14",0.515,0.5183,0.5118,0.5183,22400.0],["1972-08-15",0.5183,0.5216,0.5183,0.5183,50200.0],["1972-08-16",0.5183,0.5216,0.5183,0.5216,75600.0],["1972-08-17",0.5216,0.5281,0.5216,0.5248,35000.0],["1972-08-18",0.5248,0.5444,0.5248,0.5411,103600.0],["1972-08-21",0.5476,0.5574,0.5476,0.5542,25600.0],["1972-08-22",0.5574,0.5705,0.5574,0.5639,80800.0],["1972-08-23",0.5672,0.5737,0.5672,0.5672,35200.0],["1972-08-24",0.5705,0.5933,0.5705,0.5868,128800.0],["1972-08-25",0.5868,0.5933,0.5802,0.5835,37000.0],["1972-08-28",0.5835,0.59,0.5802,0.5868,56600.0],["1972-08-29",0.5868,0.5868,0.5835,0.5868,15400.0],["1972-08-30",0.59,0.5965,0.59,0.5933,39000.0],["1972-08-31",0.5933,0.5933,0.5835,0.5835,24200.0],["1972-09-01",0.5835,0.5868,0.577,0.5835,13200.0],["1972-09-05",0.5835,0.5835,0.5737,0.5737,39600.0],["1972-09-06",0.5737,0.5835,0.5737,0.577,16400.0],["1972-09-07",0.577,0.577,0.5737,0.5737,25400.0],["1972-09-08",0.5807,0.5807,0.5741,0.5807,18800.0],["1972-09-11",0.5807,0.5807,0.5675,0.5675,39200.0],["1972-09-12",0.5675,0.5807,0.5675,0.5774,31800.0],["1972-09-13",0.5774,0.584,0.5774,0.5807,65000.0],["1972-09-14",0.5807,0.5873,0.5807,0.584,7200.0],["1972-09-15",0.584,0.5873,0.5807,0.5873,12800.0],["1972-09-18",0.5873,0.5873,0.584,0.584,26000.0],["1972-09-19",0.584,0.5873,0.5774,0.5774,16200.0],["1972-09-20",0.5774,0.584,0.5774,0.5807,4800.0],["1972-09-21",0.5807,0.584,0.5708,0.5708,17200.0],["1972-09-22",0.5708,0.5774,0.5675,0.5675,20400.0],["1972-09-25",0.5675,0.5708,0.5642,0.5675,23600.0],["1972-09-26",0.5675,0.5708,0.5609,0.5642,244600.0],["1972-09-27",0.5642,0.5807,0.5642,0.5774,19200.0],["1972-09-28",0.5774,0.584,0.5774,0.5807,17400.0],["1972-09-29",0.584,0.5939,0.584,0.584,45400.0],["1972-10-02",0.584,0.5873,0.5774,0.5774,13400.0],["1972-10-03",0.5807,0.5873,0.5807,0.5807,35600.0],["1972-10-04",0.584,0.5906,0.584,0.5906,51600.0],["1972-10-05",0.5906,0.5939,0.584,0.584,31000.0],["1972-10-06",0.584,0.5972,0.584,0.5939,44600.0],["1972-10-09",0.5972,0.6038,0.5972,0.6005,13800.0],["1972-10-10",0.6005,0.6038,0.5972,0.6005,10800.0],["1972-10-11",0.6005,0.6005,0.5972,0.5972,5800.0],["1972-10-12",0.5972,0.6038,0.5939,0.6005,23800.0],["1972-10-13",0.6005,0.6005,0.5939,0.5972,20400.0],["1972-10-16",0.5972,0.6071,0.5939,0.6005,121400.0],["1972-10-17",0.6005,0.6071,0.6005,0.6005,65200.0],["1972-10-18",0.6038,0.6104,0.6038,0.6071,55600.0],["1972-10-19",0.6071,0.617,0.6071,0.6137,22800.0],["1972-10-20",0.6137,0.617,0.6137,0.6137,12000.0],["1972-10-23",0.617,0.6269,0.617,0.6269,20600.0],["1972-10-24",0.6269,0.6269,0.6203,0.6269,22400.0],["1972-10-25",0.6269,0.6302,0.6236,0.6236,23600.0],["1972-10-26",0.6236,0.6434,0.6203,0.6335,74400.0],["1972-10-27",0.6335,0.6533,0.6335,0.6533,35400.0],["1972-10-30",0.6533,0.6533,0.6467,0.6533,34600.0],["1972-10-31",0.6533,0.6632,0.65,0.6632,70000.0],["1972-11-01",0.6665,0.6764,0.6665,0.6731,55400.0],["1972-11-02",0.6731,0.6764,0.6632,0.6632,73400.0],["1972-11-03",0.6632,0.6962,0.6599,0.6929,89400.0],["1972-11-06",0.6962,0.7028,0.6962,0.6962,72000.0],["1972-11-08",0.6962,0.6995,0.6896,0.6995,35600.0],["1972-11-09",0.6995,0.7127,0.6995,0.7127,57600.0],["1972-11-10",0.7127,0.716,0.7094,0.7127,63800.0],["1972-11-13",0.7127,0.716,0.7127,0.7127,59800.0],["1972-11-14",0.7127,0.7127,0.7061,0.7094,16000.0],["1972-11-15",0.7094,0.7193,0.7094,0.7094,57000.0],["1972-11-16",0.7094,0.7193,0.7061,0.7061,21600.0],["1972-11-17",0.7061,0.7358,0.7028,0.7358,24200.0],["1972-11-20",0.7391,0.7523,0.7391,0.7424,31400.0],["1972-11-21",0.7424,0.7424,0.7292,0.7292,38000.0],["1972-11-22",0.7292,0.7358,0.7259,0.7358,160400.0],["1972-11-24",0.7391,0.7589,0.7391,0.7589,53800.0],["1972-11-27",0.7523,0.7523,0.7391,0.7391,37400.0],["1972-11-28",0.7391,0.7424,0.7325,0.7358,51400.0],["1972-11-29",0.7358,0.7358,0.7226,0.7226,25600.0],["1972-11-30",0.7226,0.7292,0.7193,0.7226,20200.0],["1972-12-01",0.7259,0.7424,0.7259,0.7391,53800.0],["1972-12-04",0.7391,0.7391,0.7358,0.7358,24200.0],["1972-12-05",0.7358,0.7391,0.7292,0.7292,35800.0],["1972-12-06",0.7292,0.7325,0.7127,0.7127,13200.0],["1972-12-07",0.7127,0.7127,0.7028,0.7094,8800.0],["1972-12-08",0.7134,0.7134,0.7001,0.7034,19400.0],["1972-12-11",0.7034,0.7034,0.6934,0.6934,14800.0],["1972-12-12",0.6934,0.7034,0.6834,0.6934,16200.0],["1972-12-13",0.6934,0.7067,0.6934,0.7067,25400.0],["1972-12-14",0.7067,0.7134,0.7034,0.7067,22200.0],["1972-12-15",0.7067,0.7167,0.7034,0.7101,12200.0],["1972-12-18",0.7101,0.7134,0.7101,0.7101,53200.0],["1972-12-19",0.7101,0.7167,0.7101,0.7101,42400.0],["1972-12-20",0.7101,0.7134,0.7101,0.7101,7000.0],["1972-12-21",0.7134,0.7201,0.7134,0.7134,74200.0],["1972-12-22",0.7134,0.7201,0.7134,0.7201,18400.0],["1972-12-26",0.7201,0.7201,0.7134,0.7167,7600.0],["1972-12-27",0.7134,0.7134,0.7101,0.7101,8200.0],["1972-12-29",0.7101,0.7201,0.7101,0.7134,56800.0],["1973-01-02",0.7134,0.7201,0.7134,0.7134,28800.0],["1973-01-03",0.7134,0.7201,0.7134,0.7201,107400.0],["1973-01-04",0.7201,0.7201,0.7167,0.7167,9600.0],["1973-01-05",0.7201,0.7267,0.7201,0.7201,210600.0],["1973-01-08",0.7201,0.7201,0.7134,0.7167,77400.0],["1973-01-09",0.7167,0.7201,0.7134,0.7167,30200.0],["1973-01-10",0.7167,0.7234,0.7134,0.7134,21400.0],["1973-01-11",0.7201,0.7334,0.7201,0.7234,21600.0],["1973-01-12",0.7234,0.7234,0.7167,0.7167,80600.0],["1973-01-15",0.7167,0.7267,0.7034,0.7067,24400.0],["1973-01-16",0.7034,0.7034,0.6867,0.6934,322200.0],["1973-01-17",0.6934,0.6934,0.6867,0.6901,14800.0],["1973-01-18",0.6901,0.6901,0.6767,0.6767,28400.0],["1973-01-19",0.6767,0.6767,0.6434,0.6434,72600.0],["1973-01-22",0.64,0.64,0.6334,0.64,14200.0],["1973-01-23",0.6401,0.6434,0.6267,0.6267,61000.0],["1973-01-24",0.6267,0.6334,0.6134,0.6134,22400.0],["1973-01-26",0.6134,0.62,0.6034,0.62,45000.0],["1973-01-29",0.62,0.62,0.6134,0.62,15000.0],["1973-01-30",0.62,0.6334,0.6167,0.6334,18800.0],["1973-01-31",0.6334,0.6334,0.63,0.6334,29800.0],["1973-02-01",0.6334,0.6467,0.63,0.6434,211000.0],["1973-02-02",0.6434,0.6467,0.6401,0.6434,27000.0],["1973-02-05",0.6467,0.6567,0.6467,0.6534,18400.0],["1973-02-06",0.6534,0.6567,0.6501,0.6534,18200.0],["1973-02-07",0.6567,0.6867,0.6567,0.6701,47200.0],["1973-02-08",0.6667,0.6667,0.6534,0.6567,80600.0],["1973-02-09",0.6567,0.6634,0.6467,0.6467,56000.0],["1973-02-12",0.6467,0.6501,0.64,0.64,26400.0],["1973-02-13",0.64,0.6501,0.6367,0.64,32200.0],["1973-02-14",0.6401,0.6467,0.6367,0.6434,23200.0],["1973-02-15",0.6434,0.6534,0.6434,0.6467,36200.0],["1973-02-16",0.6467,0.6534,0.6434,0.6501,17400.0],["1973-02-20",0.6501,0.6534,0.6434,0.6434,108600.0],["1973-02-21",0.6434,0.6501,0.64,0.64,24200.0],["1973-02-22",0.64,0.64,0.6367,0.64,18200.0],["1973-02-23",0.6367,0.6367,0.6301,0.6301,19800.0],["1973-02-26",0.63,0.6334,0.6234,0.6334,16600.0],["1973-02-27",0.6334,0.6334,0.6267,0.6267,10200.0],["1973-02-28",0.6267,0.6334,0.6267,0.6301,45200.0],["1973-03-01",0.6301,0.6334,0.6267,0.6301,26800.0],["1973-03-02",0.6267,0.6267,0.6167,0.6167,27200.0],["1973-03-05",0.6167,0.6234,0.6167,0.6167,10800.0],["1973-03-06",0.6241,0.6241,0.6174,0.6174,13000.0],["1973-03-07",0.6174,0.6241,0.614,0.614,47600.0],["1973-03-08",0.614,0.614,0.6039,0.6039,122800.0],["1973-03-09",0.6039,0.6073,0.6005,0.6073,15600.0],["1973-03-12",0.6073,0.6106,0.6039,0.6039,6400.0],["1973-03-13",0.6039,0.6073,0.6005,0.6039,6000.0],["1973-03-14",0.6039,0.6039,0.6005,0.6005,3600.0],["1973-03-15",0.6005,0.6039,0.6005,0.6005,38800.0],["1973-03-16",0.6005,0.6039,0.6005,0.6005,16000.0],["1973-03-19",0.6005,0.6005,0.6005,0.6005,22000.0],["1973-03-20",0.6005,0.6005,0.6005,0.6005,17400.0],["1973-03-21",0.6005,0.6005,0.5465,0.5702,268800.0],["1973-03-22",0.5702,0.5735,0.56,0.5634,72600.0],["1973-03-23",0.5634,0.5702,0.56,0.5634,58800.0],["1973-03-26",0.5634,0.5702,0.56,0.56,40600.0],["1973-03-27",0.5668,0.5803,0.5668,0.5769,72800.0],["1973-03-28",0.5769,0.5803,0.5735,0.5769,13800.0],["1973-03-29",0.5769,0.5837,0.5735,0.5837,56200.0],["1973-03-30",0.5837,0.5837,0.5803,0.5803,9400.0],["1973-04-02",0.5837,0.587,0.5837,0.5837,18600.0],["1973-04-03",0.5837,0.587,0.5803,0.5803,46400.0],["1973-04-04",0.5803,0.5837,0.5769,0.5837,59400.0],["1973-04-05",0.5837,0.5837,0.5803,0.5803,87400.0],["1973-04-06",0.5803,0.5837,0.5803,0.5803,13600.0],["1973-04-09",0.5837,0.5938,0.5837,0.5938,67800.0],["1973-04-10",0.5938,0.5971,0.5904,0.5938,93200.0],["1973-04-11",0.5938,0.5938,0.5904,0.5904,16800.0],["1973-04-12",0.5904,0.5938,0.5904,0.5938,21400.0],["1973-04-13",0.5938,0.5971,0.5904,0.5971,61400.0],["1973-04-16",0.5971,0.6039,0.5938,0.5938,41000.0],["1973-04-17",0.5938,0.6005,0.5938,0.6005,10800.0],["1973-04-18",0.6005,0.6005,0.5904,0.5938,41000.0],["1973-04-19",0.5938,0.5938,0.587,0.5938,21600.0],["1973-04-23",0.5938,0.6005,0.5904,0.5938,110400.0],["1973-04-24",0.5938,0.5971,0.5904,0.5938,13200.0],["1973-04-25",0.5938,0.5971,0.5938,0.5938,33400.0],["1973-04-26",0.5938,0.5971,0.5938,0.5938,40400.0],["1973-04-27",0.5938,0.6005,0.587,0.587,91800.0],["1973-04-30",0.587,0.5904,0.5803,0.587,50000.0],["1973-05-01",0.587,0.5904,0.5837,0.5837,14600.0],["1973-05-02",0.587,0.6039,0.587,0.6039,44000.0],["1973-05-03",0.6039,0.6106,0.6005,0.6106,42800.0],["1973-05-04",0.6106,0.6376,0.6106,0.6343,93400.0],["1973-05-07",0.6343,0.641,0.6309,0.6309,23000.0],["1973-05-08",0.6309,0.6444,0.6309,0.641,13000.0],["1973-05-09",0.641,0.6579,0.641,0.6511,46800.0],["1973-05-10",0.6545,0.6579,0.6545,0.6579,9800.0],["1973-05-11",0.6545,0.6545,0.6478,0.6478,35000.0],["1973-05-14",0.6478,0.6511,0.641,0.6478,24800.0],["1973-05-15",0.6478,0.6545,0.6444,0.6511,58800.0],["1973-05-16",0.6511,0.6545,0.641,0.6545,24600.0],["1973-05-17",0.6545,0.6579,0.6444,0.6444,86200.0],["1973-05-18",0.6444,0.6478,0.641,0.6444,16200.0],["1973-05-21",0.641,0.641,0.6376,0.6376,3400.0],["1973-05-22",0.6376,0.6444,0.6376,0.6376,38400.0],["1973-05-23",0.641,0.6545,0.641,0.6478,70600.0],["1973-05-24",0.6478,0.6511,0.6478,0.6478,31000.0],["1973-05-25",0.6478,0.6478,0.6444,0.6478,23800.0],["1973-05-29",0.6478,0.6478,0.641,0.6444,10200.0],["1973-05-30",0.6478,0.6545,0.6478,0.6478,25600.0],["1973-05-31",0.6478,0.6545,0.6444,0.6545,27000.0],["1973-06-01",0.6478,0.6478,0.6444,0.6478,25000.0],["1973-06-04",0.6478,0.6478,0.6444,0.6478,28000.0],["1973-06-05",0.6478,0.6478,0.641,0.6478,24000.0],["1973-06-06",0.645,0.6518,0.645,0.6518,8000.0],["1973-06-07",0.6518,0.6518,0.645,0.645,22800.0],["1973-06-08",0.645,0.6518,0.645,0.6484,34200.0],["1973-06-11",0.6484,0.6553,0.6484,0.6518,22000.0],["1973-06-12",0.6518,0.6587,0.6518,0.6553,140600.0],["1973-06-13",0.6553,0.6587,0.6484,0.6518,11200.0],["1973-06-14",0.6518,0.6518,0.6484,0.6518,11000.0],["1973-06-15",0.6518,0.6553,0.6484,0.6518,11600.0],["1973-06-18",0.6518,0.6553,0.645,0.645,14400.0],["1973-06-19",0.645,0.6518,0.645,0.645,19800.0],["1973-06-20",0.645,0.6484,0.645,0.645,13800.0],["1973-06-21",0.645,0.6518,0.6416,0.6416,19200.0],["1973-06-22",0.6416,0.645,0.6211,0.6245,25000.0],["1973-06-25",0.6211,0.6211,0.6041,0.6041,11600.0],["1973-06-26",0.6041,0.6075,0.6007,0.6007,32000.0],["1973-06-27",0.6041,0.6348,0.6041,0.6348,21000.0],["1973-06-28",0.6348,0.645,0.6314,0.645,15200.0],["1973-06-29",0.645,0.645,0.6382,0.6382,20600.0],["1973-07-02",0.628,0.628,0.6177,0.6245,15600.0],["1973-07-03",0.6245,0.6245,0.6177,0.6245,9600.0],["1973-07-05",0.6245,0.6314,0.6177,0.6314,91000.0],["1973-07-06",0.6314,0.6314,0.6245,0.6245,13200.0],["1973-07-09",0.628,0.6416,0.628,0.6416,22000.0],["1973-07-10",0.6416,0.6518,0.6382,0.645,19600.0],["1973-07-11",0.645,0.6518,0.6416,0.645,25000.0],["1973-07-12",0.645,0.6484,0.6314,0.6314,27800.0],["1973-07-13",0.6314,0.6348,0.6245,0.6245,16400.0],["1973-07-16",0.6245,0.6314,0.6177,0.6177,85400.0],["1973-07-17",0.6177,0.6211,0.6143,0.6211,10400.0],["1973-07-18",0.6211,0.6245,0.6177,0.6245,10000.0],["1973-07-19",0.6245,0.6348,0.6245,0.6245,14000.0],["1973-07-20",0.6245,0.6416,0.6245,0.6382,14200.0],["1973-07-23",0.6382,0.6484,0.6382,0.6484,63800.0],["1973-07-24",0.6484,0.6484,0.6314,0.6382,15000.0],["1973-07-25",0.6382,0.6416,0.6348,0.6348,7400.0],["1973-07-26",0.6348,0.6416,0.6348,0.6382,48400.0],["1973-07-27",0.6382,0.645,0.6348,0.6416,20400.0],["1973-07-30",0.6416,0.6484,0.6348,0.6416,20400.0],["1973-07-31",0.6416,0.6416,0.6177,0.6211,23600.0],["1973-08-01",0.6211,0.6211,0.6143,0.6177,52600.0],["1973-08-02",0.6177,0.6177,0.6041,0.6041,8800.0],["1973-08-03",0.6041,0.6041,0.5972,0.5972,39400.0],["1973-08-06",0.5972,0.6041,0.5938,0.6007,11800.0],["1973-08-07",0.6041,0.6211,0.6041,0.6075,13200.0],["1973-08-08",0.6075,0.6075,0.6007,0.6007,20400.0],["1973-08-09",0.6007,0.6075,0.6007,0.6007,13400.0],["1973-08-10",0.6007,0.6007,0.5938,0.6007,13600.0],["1973-08-13",0.5938,0.5938,0.587,0.5904,24600.0],["1973-08-14",0.5904,0.5972,0.5836,0.5836,46200.0],["1973-08-15",0.5836,0.5836,0.5768,0.5802,63600.0],["1973-08-16",0.5836,0.5904,0.5836,0.587,19600.0],["1973-08-17",0.5904,0.6007,0.5904,0.6007,19200.0],["1973-08-20",0.5972,0.5972,0.587,0.5904,9800.0],["1973-08-21",0.5904,0.5938,0.5904,0.5904,4600.0],["1973-08-22",0.5904,0.6007,0.5904,0.5938,22400.0],["1973-08-23",0.5938,0.6007,0.5938,0.5938,75000.0],["1973-08-24",0.5938,0.5972,0.5938,0.5972,19800.0],["1973-08-27",0.5972,0.5972,0.5938,0.5938,18800.0],["1973-08-28",0.5938,0.6041,0.5938,0.5972,16600.0],["1973-08-29",0.6007,0.6143,0.6007,0.6075,63800.0],["1973-08-30",0.6075,0.6109,0.6075,0.6109,17400.0],["1973-08-31",0.6109,0.6109,0.6109,0.6109,3800.0],["1973-09-04",0.6109,0.6348,0.6109,0.628,45400.0],["1973-09-05",0.628,0.6416,0.6245,0.6416,22400.0],["1973-09-06",0.6416,0.6757,0.6416,0.6757,61400.0],["1973-09-07",0.6689,0.6689,0.6553,0.6655,51200.0],["1973-09-10",0.66,0.6634,0.6531,0.6531,35200.0],["1973-09-11",0.6531,0.66,0.6392,0.6496,40600.0],["1973-09-12",0.6496,0.6496,0.6392,0.6427,34600.0],["1973-09-13",0.6392,0.6392,0.6289,0.6289,40600.0],["1973-09-14",0.6289,0.6323,0.6254,0.6289,6600.0],["1973-09-17",0.6289,0.6323,0.622,0.6289,9800.0],["1973-09-18",0.6289,0.6323,0.6254,0.6289,57200.0],["1973-09-19",0.6289,0.6323,0.622,0.6289,7200.0],["1973-09-20",0.6289,0.6323,0.6254,0.6323,144400.0],["1973-09-21",0.6323,0.6427,0.622,0.6427,97400.0],["1973-09-24",0.6427,0.6565,0.6392,0.6565,64000.0],["1973-09-25",0.6565,0.6634,0.6565,0.6634,73000.0],["1973-09-26",0.6634,0.6669,0.6634,0.6669,46200.0],["1973-09-27",0.6669,0.6772,0.66,0.6634,90600.0],["1973-09-28",0.6634,0.6634,0.6496,0.6496,22400.0],["1973-10-01",0.6496,0.6703,0.6496,0.6703,104800.0],["1973-10-02",0.6703,0.6703,0.6565,0.6565,47400.0],["1973-10-03",0.6565,0.66,0.6462,0.6531,83000.0],["1973-10-04",0.6531,0.6565,0.6392,0.6392,124000.0],["1973-10-05",0.6392,0.6427,0.6289,0.6323,38200.0],["1973-10-08",0.6323,0.6323,0.6323,0.6323,20400.0],["1973-10-09",0.6323,0.6323,0.6254,0.6289,23800.0],["1973-10-10",0.6289,0.6289,0.6151,0.6151,64800.0],["1973-10-11",0.6185,0.6289,0.6185,0.6289,36600.0],["1973-10-12",0.6254,0.6254,0.6185,0.6185,14800.0],["1973-10-15",0.6185,0.6185,0.6081,0.6151,41600.0],["1973-10-16",0.6081,0.6081,0.6012,0.6047,46600.0],["1973-10-17",0.6047,0.6047,0.5909,0.5909,46800.0],["1973-10-18",0.5909,0.5978,0.5909,0.5909,26600.0],["1973-10-19",0.5943,0.6047,0.5943,0.6012,18400.0],["1973-10-22",0.6012,0.6047,0.5978,0.6012,14200.0],["1973-10-23",0.5978,0.5978,0.5943,0.5978,11200.0],["1973-10-24",0.5978,0.6012,0.5943,0.6012,23200.0],["1973-10-25",0.6012,0.6012,0.5874,0.5943,26400.0],["1973-10-26",0.5943,0.5978,0.5874,0.5943,33200.0],["1973-10-29",0.5943,0.6012,0.5805,0.5874,97200.0],["1973-10-30",0.584,0.584,0.5632,0.5667,106000.0],["1973-10-31",0.5667,0.5667,0.5598,0.5632,61400.0],["1973-11-01",0.5632,0.5632,0.5529,0.5529,36200.0],["1973-11-02",0.5494,0.5494,0.5321,0.5321,500600.0],["1973-11-05",0.5321,0.5356,0.5183,0.5252,118000.0],["1973-11-06",0.5252,0.5287,0.5218,0.5252,28600.0],["1973-11-07",0.5218,0.5218,0.5148,0.5183,614600.0],["1973-11-08",0.5183,0.5252,0.5148,0.5183,140000.0],["1973-11-09",0.5148,0.5148,0.4907,0.4907,117800.0],["1973-11-12",0.4907,0.501,0.4907,0.501,23000.0],["1973-11-13",0.501,0.501,0.4976,0.4976,87200.0],["1973-11-14",0.4976,0.4976,0.4907,0.4941,29600.0],["1973-11-15",0.4941,0.5045,0.4872,0.501,120800.0],["1973-11-16",0.501,0.5045,0.4941,0.4941,72800.0],["1973-11-19",0.4907,0.4907,0.4699,0.4699,41600.0],["1973-11-20",0.463,0.463,0.4492,0.4527,46200.0],["1973-11-21",0.4527,0.4699,0.4527,0.463,81600.0],["1973-11-23",0.463,0.4699,0.4596,0.463,49200.0],["1973-11-26",0.4596,0.4596,0.4457,0.4492,44400.0],["1973-11-27",0.4492,0.4561,0.4423,0.4457,73400.0],["1973-11-28",0.4457,0.4561,0.4319,0.4388,101200.0],["1973-11-29",0.4319,0.4319,0.4181,0.425,47800.0],["1973-11-30",0.425,0.4319,0.4146,0.425,113800.0],["1973-12-03",0.425,0.4285,0.4008,0.4043,94600.0],["1973-12-04",0.4043,0.4112,0.3939,0.4008,138800.0],["1973-12-05",0.4008,0.4043,0.3905,0.3939,127800.0],["1973-12-06",0.3939,0.4043,0.387,0.4043,321600.0],["1973-12-07",0.4043,0.4492,0.4043,0.425,116400.0],["1973-12-10",0.4319,0.4527,0.4319,0.4527,109000.0],["1973-12-11",0.4752,0.4752,0.4505,0.4505,100200.0],["1973-12-12",0.4505,0.4505,0.44,0.44,68600.0],["1973-12-13",0.44,0.4435,0.4259,0.4435,79800.0],["1973-12-14",0.4435,0.4576,0.44,0.4505,52600.0],["1973-12-17",0.4505,0.4576,0.4435,0.4505,80400.0],["1973-12-18",0.4505,0.4646,0.4435,0.4576,127800.0],["1973-12-19",0.4576,0.4681,0.4541,0.4541,76600.0],["1973-12-20",0.4611,0.4717,0.4611,0.4681,31600.0],["1973-12-21",0.4717,0.4822,0.4717,0.4822,128200.0],["1973-12-24",0.4822,0.4822,0.4576,0.4752,30600.0],["1973-12-26",0.4787,0.4893,0.4787,0.4857,38800.0],["1973-12-27",0.4857,0.5033,0.4822,0.4822,36200.0],["1973-12-28",0.4822,0.4857,0.4646,0.4752,46400.0],["1973-12-31",0.4752,0.4822,0.4541,0.4752,51800.0],["1974-01-02",0.4787,0.4998,0.4787,0.4928,23200.0],["1974-01-03",0.4963,0.5069,0.4963,0.4963,20600.0],["1974-01-04",0.4963,0.4998,0.4787,0.4857,86000.0],["1974-01-07",0.4857,0.4963,0.4787,0.4822,60200.0],["1974-01-08",0.4787,0.4787,0.4717,0.4717,11200.0],["1974-01-09",0.4717,0.4717,0.4576,0.4646,31000.0],["1974-01-10",0.4646,0.4646,0.4541,0.4576,32600.0],["1974-01-11",0.4576,0.4576,0.4505,0.4541,33800.0],["1974-01-14",0.4541,0.4576,0.4365,0.44,26400.0],["1974-01-15",0.447,0.4611,0.447,0.4611,32000.0],["1974-01-16",0.4611,0.4681,0.4505,0.4576,321400.0],["1974-01-17",0.4576,0.4611,0.4505,0.4505,35800.0],["1974-01-18",0.4505,0.4541,0.4435,0.4435,145600.0],["1974-01-21",0.4435,0.4576,0.4365,0.4576,74600.0],["1974-01-22",0.4576,0.4611,0.4541,0.4611,39400.0],["1974-01-23",0.4611,0.4611,0.4541,0.4576,53600.0],["1974-01-24",0.4576,0.4611,0.4505,0.4541,166000.0],["1974-01-25",0.4541,0.4541,0.447,0.4541,20400.0],["1974-01-28",0.4541,0.4576,0.447,0.447,64200.0],["1974-01-29",0.447,0.4541,0.447,0.4505,18600.0],["1974-01-30",0.4505,0.4611,0.4505,0.4541,164600.0],["1974-01-31",0.4541,0.4576,0.4435,0.4505,144400.0],["1974-02-01",0.4505,0.4505,0.4365,0.4435,84200.0],["1974-02-04",0.44,0.44,0.4294,0.4294,65800.0],["1974-02-05",0.4294,0.4365,0.4294,0.4365,75800.0],["1974-02-06",0.4365,0.4365,0.4294,0.4365,93200.0],["1974-02-07",0.4365,0.4365,0.4294,0.4365,50000.0],["1974-02-08",0.4365,0.4365,0.4294,0.4365,65400.0],["1974-02-11",0.4365,0.4365,0.4294,0.4365,31200.0],["1974-02-12",0.4365,0.4365,0.4294,0.4365,51000.0],["1974-02-13",0.4365,0.4435,0.4329,0.4435,44000.0],["1974-02-14",0.4435,0.4435,0.4329,0.4435,30000.0],["1974-02-15",0.4435,0.4505,0.44,0.4505,41600.0],["1974-02-19",0.4505,0.4576,0.4505,0.4541,21200.0],["1974-02-20",0.4541,0.4646,0.4541,0.4611,31800.0],["1974-02-21",0.4611,0.4611,0.4541,0.4576,143000.0],["1974-02-22",0.4576,0.4611,0.4365,0.4435,141800.0],["1974-02-25",0.4435,0.447,0.4435,0.447,77000.0],["1974-02-26",0.447,0.447,0.4435,0.447,50600.0],["1974-02-27",0.447,0.447,0.4365,0.44,323800.0],["1974-02-28",0.44,0.44,0.4329,0.4365,86600.0],["1974-03-01",0.4365,0.4365,0.4329,0.4365,65000.0],["1974-03-04",0.4365,0.44,0.4329,0.44,239200.0],["1974-03-05",0.44,0.4435,0.4365,0.4435,386600.0],["1974-03-06",0.4435,0.4435,0.44,0.4435,46000.0],["1974-03-07",0.4485,0.4485,0.4306,0.4306,255200.0],["1974-03-08",0.4306,0.4378,0.4306,0.4378,64800.0],["1974-03-11",0.4378,0.4413,0.4306,0.4413,94200.0],["1974-03-12",0.4413,0.4413,0.4342,0.4413,59200.0],["1974-03-13",0.4413,0.4449,0.4413,0.4449,39800.0],["1974-03-14",0.4449,0.4449,0.4342,0.4378,353600.0],["1974-03-15",0.4378,0.4413,0.4342,0.4413,39200.0],["1974-03-18",0.4342,0.4342,0.4306,0.4306,121400.0],["1974-03-19",0.4306,0.4378,0.4306,0.4378,63600.0],["1974-03-20",0.4378,0.4413,0.4378,0.4378,97200.0],["1974-03-21",0.4378,0.4449,0.4378,0.4449,81200.0],["1974-03-22",0.4413,0.4413,0.4378,0.4413,60000.0],["1974-03-25",0.4413,0.4485,0.4378,0.4485,41400.0],["1974-03-26",0.4485,0.4557,0.4449,0.4485,34600.0],["1974-03-27",0.4485,0.4557,0.4485,0.4485,57200.0],["1974-03-28",0.4449,0.4449,0.4378,0.4449,281200.0],["1974-03-29",0.4413,0.4413,0.4342,0.4378,95400.0],["1974-04-01",0.4378,0.4413,0.4306,0.4342,156400.0],["1974-04-02",0.4342,0.4342,0.427,0.4342,76200.0],["1974-04-03",0.4342,0.4413,0.4342,0.4378,84200.0],["1974-04-04",0.4378,0.4413,0.4306,0.4378,46200.0],["1974-04-05",0.4378,0.4378,0.4306,0.4306,124600.0],["1974-04-08",0.4306,0.4342,0.4162,0.4234,80800.0],["1974-04-09",0.4234,0.4234,0.4198,0.4198,35200.0],["1974-04-10",0.4234,0.427,0.4234,0.427,19000.0],["1974-04-11",0.427,0.427,0.4198,0.4198,94600.0],["1974-04-15",0.4198,0.4198,0.4162,0.4162,31200.0],["1974-04-16",0.4162,0.4198,0.4126,0.4126,27200.0],["1974-04-17",0.4162,0.4234,0.4162,0.4234,19600.0],["1974-04-18",0.4234,0.4234,0.4198,0.4234,15600.0],["1974-04-19",0.4198,0.4198,0.4091,0.4091,134200.0],["1974-04-22",0.4091,0.4126,0.4091,0.4091,16400.0],["1974-04-23",0.4091,0.4091,0.3947,0.3947,50000.0],["1974-04-24",0.3947,0.3983,0.3911,0.3947,30000.0],["1974-04-25",0.3911,0.3911,0.3732,0.3803,92200.0],["1974-04-26",0.3803,0.3839,0.3768,0.3803,48000.0],["1974-04-29",0.3803,0.3839,0.3768,0.3768,42400.0],["1974-04-30",0.3768,0.3768,0.3732,0.3732,67400.0],["1974-05-01",0.3732,0.3803,0.3696,0.3768,100200.0],["1974-05-02",0.3768,0.3803,0.3732,0.3768,195600.0],["1974-05-03",0.3768,0.3768,0.3732,0.3768,77400.0],["1974-05-06",0.3768,0.3803,0.3732,0.3803,100000.0],["1974-05-07",0.3803,0.3875,0.3768,0.3875,163400.0],["1974-05-08",0.3875,0.3947,0.3803,0.3947,139400.0],["1974-05-09",0.3947,0.3947,0.3875,0.3911,39800.0],["1974-05-10",0.3911,0.4019,0.3911,0.3947,34200.0],["1974-05-13",0.3947,0.3983,0.3911,0.3947,20000.0],["1974-05-14",0.3911,0.3911,0.3875,0.3875,47400.0],["1974-05-15",0.3875,0.3875,0.3624,0.366,70800.0],["1974-05-16",0.3732,0.3803,0.3732,0.3768,52800.0],["1974-05-17",0.3768,0.3803,0.3732,0.3768,78200.0],["1974-05-20",0.3768,0.3768,0.366,0.3696,280800.0],["1974-05-21",0.3696,0.3696,0.366,0.3696,27200.0],["1974-05-22",0.3696,0.3696,0.3481,0.3552,62800.0],["1974-05-23",0.3552,0.3588,0.3552,0.3588,27600.0],["1974-05-24",0.3588,0.3624,0.3516,0.3624,325600.0],["1974-05-28",0.3624,0.3696,0.3624,0.3696,41400.0],["1974-05-29",0.3696,0.3696,0.366,0.3696,57000.0],["1974-05-30",0.3696,0.3696,0.3552,0.3588,135200.0],["1974-05-31",0.3588,0.3624,0.3588,0.3624,61800.0],["1974-06-03",0.3624,0.3696,0.3588,0.366,48600.0],["1974-06-04",0.3696,0.3768,0.3696,0.3732,75200.0],["1974-06-05",0.3732,0.3732,0.366,0.3732,64000.0],["1974-06-06",0.371,0.371,0.3673,0.3673,44600.0],["1974-06-07",0.371,0.3746,0.371,0.3746,52800.0],["1974-06-10",0.3746,0.3746,0.371,0.3746,41200.0],["1974-06-11",0.3746,0.3746,0.3673,0.371,154400.0],["1974-06-12",0.3673,0.3673,0.3563,0.3599,49800.0],["1974-06-13",0.3599,0.3673,0.3563,0.3673,35200.0],["1974-06-14",0.3599,0.3599,0.3526,0.3563,50800.0],["1974-06-17",0.3563,0.3599,0.3453,0.3489,123200.0],["1974-06-18",0.3489,0.3526,0.3453,0.3453,61400.0],["1974-06-19",0.3453,0.3526,0.3416,0.3526,32000.0],["1974-06-20",0.3526,0.3563,0.3453,0.3526,49600.0],["1974-06-21",0.3489,0.3489,0.3453,0.3453,91400.0],["1974-06-24",0.3453,0.3489,0.3416,0.3489,34400.0],["1974-06-25",0.3489,0.3526,0.3489,0.3526,50800.0],["1974-06-26",0.3526,0.3526,0.3453,0.3453,26800.0],["1974-06-27",0.3453,0.3453,0.3416,0.3453,30200.0],["1974-06-28",0.3453,0.3526,0.3379,0.3379,72000.0],["1974-07-01",0.3416,0.3599,0.3416,0.3526,76000.0],["1974-07-02",0.3563,0.3636,0.3563,0.3599,33000.0],["1974-07-03",0.3636,0.3746,0.3636,0.3746,48400.0],["1974-07-05",0.3746,0.3746,0.3636,0.3636,34200.0],["1974-07-08",0.3636,0.371,0.3599,0.3636,63000.0],["1974-07-09",0.3636,0.3636,0.3563,0.3599,28000.0],["1974-07-10",0.3599,0.3636,0.3416,0.3416,162000.0],["1974-07-11",0.3416,0.3526,0.3416,0.3453,34400.0],["1974-07-12",0.3453,0.3563,0.3416,0.3526,81000.0],["1974-07-15",0.3489,0.3489,0.3453,0.3453,32400.0],["1974-07-16",0.3453,0.3489,0.3379,0.3453,277200.0],["1974-07-17",0.3453,0.3453,0.3379,0.3416,30600.0],["1974-07-18",0.3416,0.3416,0.3379,0.3379,48200.0],["1974-07-19",0.3379,0.3379,0.3342,0.3379,133200.0],["1974-07-22",0.3379,0.3379,0.3306,0.3306,35400.0],["1974-07-23",0.3306,0.3416,0.3306,0.3379,89200.0],["1974-07-24",0.3416,0.3489,0.3416,0.3489,146800.0],["1974-07-25",0.3489,0.3526,0.3453,0.3526,35400.0],["1974-07-26",0.3526,0.3563,0.3489,0.3563,24000.0],["1974-07-29",0.3563,0.3563,0.3489,0.3489,30200.0],["1974-07-30",0.3489,0.3489,0.3416,0.3453,35800.0],["1974-07-31",0.3453,0.3453,0.3416,0.3416,21600.0],["1974-08-01",0.3379,0.3379,0.3342,0.3379,44600.0],["1974-08-02",0.3379,0.3453,0.3342,0.3416,59000.0],["1974-08-05",0.3416,0.3563,0.3342,0.3453,68800.0],["1974-08-06",0.3453,0.3526,0.3379,0.3416,50600.0],["1974-08-07",0.3416,0.3453,0.3342,0.3453,43200.0],["1974-08-08",0.3489,0.3526,0.3489,0.3526,47400.0],["1974-08-09",0.3526,0.3526,0.3453,0.3489,41600.0],["1974-08-12",0.3489,0.3526,0.3489,0.3526,31400.0],["1974-08-13",0.3526,0.3563,0.3489,0.3526,42600.0],["1974-08-14",0.3526,0.3526,0.3342,0.3342,82400.0],["1974-08-15",0.3342,0.3416,0.3342,0.3379,30200.0],["1974-08-16",0.3379,0.3416,0.3306,0.3379,33800.0],["1974-08-19",0.3379,0.3379,0.3269,0.3342,31400.0],["1974-08-20",0.3342,0.3342,0.3159,0.3269,53200.0],["1974-08-21",0.3269,0.3306,0.3085,0.3085,45000.0],["1974-08-22",0.3085,0.3122,0.2975,0.3012,76000.0],["1974-08-23",0.3012,0.3049,0.2975,0.3012,87200.0],["1974-08-26",0.3049,0.3122,0.3049,0.3122,49400.0],["1974-08-27",0.3122,0.3122,0.3012,0.3085,91200.0],["1974-08-28",0.3085,0.3085,0.2938,0.2975,674000.0],["1974-08-29",0.2975,0.2975,0.2938,0.2938,52200.0],["1974-08-30",0.2938,0.3049,0.2938,0.3049,53800.0],["1974-09-03",0.3049,0.3085,0.3012,0.3012,44800.0],["1974-09-04",0.3012,0.3012,0.2975,0.3012,71400.0],["1974-09-05",0.3012,0.3012,0.2938,0.2938,100000.0],["1974-09-06",0.2938,0.3012,0.2938,0.3012,249200.0],["1974-09-09",0.3069,0.3069,0.3032,0.3032,38400.0],["1974-09-10",0.3032,0.3032,0.288,0.288,56800.0],["1974-09-11",0.288,0.2918,0.288,0.288,53600.0],["1974-09-12",0.288,0.288,0.2842,0.288,62000.0],["1974-09-13",0.288,0.288,0.2804,0.2804,42400.0],["1974-09-16",0.2804,0.288,0.2766,0.2842,54000.0],["1974-09-17",0.288,0.2956,0.288,0.2956,55400.0],["1974-09-18",0.2956,0.2994,0.2918,0.2994,43800.0],["1974-09-19",0.2994,0.2994,0.2918,0.2994,118000.0],["1974-09-20",0.2994,0.3259,0.2994,0.3221,226400.0],["1974-09-23",0.3221,0.3221,0.3032,0.3107,85000.0],["1974-09-24",0.3032,0.3032,0.2956,0.3032,57800.0],["1974-09-25",0.3032,0.3145,0.2994,0.3069,139200.0],["1974-09-26",0.3069,0.3107,0.3032,0.3107,40800.0],["1974-09-27",0.3107,0.3145,0.3069,0.3145,32400.0],["1974-09-30",0.3145,0.3145,0.3032,0.3032,176200.0],["1974-10-01",0.3032,0.3069,0.2994,0.3069,52200.0],["1974-10-02",0.3069,0.3107,0.2994,0.3107,46400.0],["1974-10-03",0.3107,0.3107,0.3032,0.3069,194600.0],["1974-10-04",0.3069,0.3069,0.3032,0.3032,208800.0],["1974-10-07",0.3032,0.3221,0.3032,0.3221,51600.0],["1974-10-08",0.3221,0.3259,0.3183,0.3221,101600.0],["1974-10-09",0.3297,0.3524,0.3297,0.3486,57800.0],["1974-10-10",0.3524,0.3714,0.3524,0.36,146600.0],["1974-10-11",0.36,0.3714,0.3562,0.3638,81200.0],["1974-10-14",0.3676,0.3865,0.3676,0.3789,63200.0],["1974-10-15",0.3789,0.3903,0.3676,0.3827,74600.0],["1974-10-16",0.3827,0.3827,0.3751,0.3827,56400.0],["1974-10-17",0.3827,0.3903,0.3752,0.3865,128400.0],["1974-10-18",0.3865,0.3941,0.3865,0.3941,49200.0],["1974-10-21",0.3941,0.3941,0.3827,0.3827,44400.0],["1974-10-22",0.3827,0.3903,0.3827,0.3865,28600.0],["1974-10-23",0.3827,0.3827,0.3751,0.3751,44800.0],["1974-10-24",0.3751,0.3827,0.3714,0.3751,114600.0],["1974-10-25",0.3751,0.3865,0.3751,0.3789,50000.0],["1974-10-28",0.3789,0.3827,0.3714,0.3789,47200.0],["1974-10-29",0.3865,0.3941,0.3865,0.3941,22600.0],["1974-10-30",0.3941,0.4168,0.3865,0.4017,59600.0],["1974-10-31",0.4017,0.4093,0.3979,0.4055,72800.0],["1974-11-01",0.4055,0.4055,0.3979,0.4055,26400.0],["1974-11-04",0.4017,0.4017,0.3941,0.3979,20400.0],["1974-11-05",0.3979,0.4055,0.3941,0.4055,21400.0],["1974-11-06",0.4055,0.4244,0.4055,0.4168,58000.0],["1974-11-07",0.4168,0.4471,0.4168,0.4358,43000.0],["1974-11-08",0.4358,0.4434,0.4358,0.4358,49800.0],["1974-11-11",0.4358,0.4396,0.4282,0.4396,61600.0],["1974-11-12",0.4396,0.4509,0.4358,0.4396,81000.0],["1974-11-13",0.4358,0.4358,0.4168,0.4168,96000.0],["1974-11-14",0.4168,0.4206,0.4055,0.4055,35600.0],["1974-11-15",0.4055,0.413,0.3827,0.3827,52200.0],["1974-11-18",0.3789,0.3789,0.3638,0.3676,113000.0],["1974-11-19",0.3676,0.3714,0.36,0.3676,80200.0],["1974-11-20",0.3714,0.3903,0.3714,0.3789,19600.0],["1974-11-21",0.3789,0.4017,0.3789,0.4017,40400.0],["1974-11-22",0.4017,0.4168,0.4017,0.4168,167200.0],["1974-11-25",0.4168,0.4206,0.4093,0.4206,41400.0],["1974-11-26",0.4206,0.4282,0.4206,0.4206,65600.0],["1974-11-27",0.4244,0.432,0.4244,0.432,41600.0],["1974-11-29",0.4206,0.4206,0.4168,0.4168,20000.0],["1974-12-02",0.4168,0.4168,0.4093,0.413,81200.0],["1974-12-03",0.413,0.4168,0.4055,0.4093,28600.0],["1974-12-04",0.4093,0.4168,0.4017,0.4093,48000.0],["1974-12-05",0.4093,0.4093,0.3941,0.3941,92400.0],["1974-12-06",0.3865,0.3865,0.3789,0.3865,65600.0],["1974-12-09",0.3865,0.3941,0.3827,0.3941,76600.0],["1974-12-10",0.3961,0.4039,0.3961,0.4039,20600.0],["1974-12-11",0.4039,0.4078,0.3961,0.3961,48600.0],["1974-12-12",0.3961,0.3961,0.3728,0.3806,167600.0],["1974-12-13",0.3806,0.3806,0.3612,0.365,51200.0],["1974-12-16",0.365,0.3728,0.3612,0.3689,34400.0],["1974-12-17",0.3689,0.3845,0.3689,0.3806,61400.0],["1974-12-18",0.3806,0.3883,0.3806,0.3883,27200.0],["1974-12-19",0.3883,0.3922,0.3767,0.3845,35000.0],["1974-12-20",0.3806,0.3806,0.3689,0.3728,54200.0],["1974-12-23",0.3728,0.3806,0.3728,0.3806,35200.0],["1974-12-24",0.3806,0.3845,0.3767,0.3845,18400.0],["1974-12-26",0.3845,0.3883,0.3806,0.3883,24000.0],["1974-12-27",0.3883,0.3883,0.3767,0.3767,29800.0],["1974-12-30",0.3767,0.3845,0.3767,0.3845,22200.0],["1974-12-31",0.3845,0.4,0.3806,0.4,89200.0],["1975-01-02",0.4,0.4311,0.3922,0.4311,91400.0],["1975-01-03",0.4311,0.4311,0.4233,0.4233,41400.0],["1975-01-06",0.4233,0.4311,0.4194,0.4272,40800.0],["1975-01-07",0.4272,0.4272,0.4155,0.4272,80200.0],["1975-01-08",0.4272,0.4311,0.4194,0.4194,54400.0],["1975-01-09",0.4194,0.4505,0.4155,0.4505,49200.0],["1975-01-10",0.4505,0.4621,0.4466,0.4505,55000.0],["1975-01-13",0.4505,0.4583,0.4505,0.4505,30600.0],["1975-01-14",0.4505,0.4544,0.4505,0.4505,26200.0],["1975-01-15",0.4505,0.4544,0.4466,0.4466,25600.0],["1975-01-16",0.4466,0.4466,0.4388,0.4427,43800.0],["1975-01-17",0.4427,0.4466,0.4311,0.435,165600.0],["1975-01-20",0.435,0.4388,0.4311,0.435,38200.0],["1975-01-21",0.435,0.435,0.435,0.435,322800.0],["1975-01-22",0.435,0.435,0.435,0.435,174000.0],["1975-01-23",0.435,0.4388,0.435,0.4388,45800.0],["1975-01-24",0.4388,0.4505,0.4388,0.4505,508800.0],["1975-01-27",0.4505,0.4544,0.4427,0.4466,168600.0],["1975-01-28",0.4466,0.4505,0.435,0.4388,324800.0],["1975-01-29",0.4388,0.4388,0.4272,0.4272,92600.0],["1975-01-30",0.4272,0.435,0.4233,0.4233,316200.0],["1975-01-31",0.4233,0.4388,0.4233,0.4388,210400.0],["1975-02-03",0.4388,0.4427,0.4388,0.4427,144200.0],["1975-02-04",0.4388,0.4388,0.435,0.4388,111000.0],["1975-02-05",0.4388,0.4427,0.4388,0.4388,132000.0],["1975-02-06",0.4388,0.4466,0.4388,0.4427,251600.0],["1975-02-07",0.4427,0.4427,0.4388,0.4427,86000.0],["1975-02-10",0.4427,0.4427,0.4388,0.4427,70200.0],["1975-02-11",0.4427,0.4427,0.435,0.4388,147200.0],["1975-02-12",0.4388,0.4388,0.4311,0.4388,63600.0],["1975-02-13",0.4388,0.4427,0.4388,0.4427,197800.0],["1975-02-14",0.4427,0.4466,0.4427,0.4466,133200.0],["1975-02-18",0.4466,0.4466,0.4427,0.4466,120000.0],["1975-02-19",0.4466,0.4505,0.4427,0.4466,321000.0],["1975-02-20",0.4505,0.466,0.4505,0.466,223200.0],["1975-02-21",0.466,0.4699,0.4583,0.4621,210000.0],["1975-02-24",0.4621,0.466,0.4505,0.4505,432800.0],["1975-02-25",0.4505,0.4505,0.4427,0.4427,135000.0],["1975-02-26",0.4427,0.4505,0.4388,0.4466,97200.0],["1975-02-27",0.4466,0.4544,0.4466,0.4505,39600.0],["1975-02-28",0.4505,0.4621,0.4505,0.4583,87800.0],["1975-03-03",0.4583,0.466,0.4544,0.4544,60200.0],["1975-03-04",0.4544,0.4621,0.4544,0.4583,76200.0],["1975-03-05",0.4583,0.4699,0.4583,0.4621,222600.0],["1975-03-06",0.4602,0.4642,0.4602,0.4602,80400.0],["1975-03-07",0.4602,0.4642,0.4602,0.4602,82000.0],["1975-03-10",0.4602,0.4642,0.4602,0.4602,92000.0],["1975-03-11",0.4602,0.4642,0.4483,0.4483,66400.0],["1975-03-12",0.4483,0.4523,0.4444,0.4444,82800.0],["1975-03-13",0.4444,0.4444,0.4364,0.4364,64000.0],["1975-03-14",0.4364,0.4444,0.4364,0.4444,77400.0],["1975-03-17",0.4444,0.4483,0.4404,0.4404,79000.0],["1975-03-18",0.4404,0.4483,0.4325,0.4364,43400.0],["1975-03-19",0.4325,0.4325,0.4245,0.4245,65000.0],["1975-03-20",0.4245,0.4245,0.4126,0.4126,85200.0],["1975-03-21",0.4126,0.4245,0.4126,0.4206,51000.0],["1975-03-24",0.4206,0.4245,0.4087,0.4206,59200.0],["1975-03-25",0.4206,0.4325,0.4126,0.4206,84800.0],["1975-03-26",0.4206,0.4245,0.4166,0.4245,144200.0],["1975-03-27",0.4245,0.4404,0.4206,0.4364,117400.0],["1975-03-31",0.4364,0.4483,0.4245,0.4285,127000.0],["1975-04-01",0.4285,0.4325,0.4126,0.4206,72600.0],["1975-04-02",0.4206,0.4285,0.4166,0.4166,35000.0],["1975-04-03",0.4166,0.4206,0.4166,0.4206,46200.0],["1975-04-04",0.4206,0.4285,0.4126,0.4285,39600.0],["1975-04-07",0.4285,0.4285,0.4166,0.4206,80200.0],["1975-04-08",0.4206,0.4206,0.3968,0.4087,95000.0],["1975-04-09",0.4087,0.4245,0.4087,0.4166,46200.0],["1975-04-10",0.4166,0.4245,0.4126,0.4166,158400.0],["1975-04-11",0.4166,0.4166,0.4166,0.4166,0.0],["1975-04-14",0.4166,0.4206,0.4166,0.4206,63200.0],["1975-04-15",0.4166,0.4166,0.4047,0.4087,203200.0],["1975-04-16",0.4087,0.4126,0.4047,0.4047,124400.0],["1975-04-17",0.4047,0.4126,0.4007,0.4126,70400.0],["1975-04-18",0.4126,0.4126,0.4087,0.4126,55800.0],["1975-04-21",0.4126,0.4126,0.4047,0.4126,36400.0],["1975-04-22",0.4126,0.4126,0.4047,0.4047,81200.0],["1975-04-23",0.4047,0.4087,0.4007,0.4007,119600.0],["1975-04-24",0.4007,0.4087,0.4007,0.4047,47800.0],["1975-04-25",0.4047,0.4126,0.4047,0.4126,59400.0],["1975-04-28",0.4126,0.4126,0.4087,0.4126,43800.0],["1975-04-29",0.4087,0.4087,0.3968,0.4047,193200.0],["1975-04-30",0.4047,0.4126,0.4047,0.4126,49600.0],["1975-05-01",0.4126,0.4166,0.4087,0.4126,39600.0],["1975-05-02",0.4126,0.4126,0.4047,0.4126,56600.0],["1975-05-05",0.4126,0.4166,0.4087,0.4166,71200.0],["1975-05-06",0.4166,0.4245,0.4166,0.4166,120400.0],["1975-05-07",0.4166,0.4285,0.4166,0.4285,43400.0],["1975-05-08",0.4285,0.4364,0.4285,0.4285,69200.0],["1975-05-09",0.4325,0.4483,0.4325,0.4444,76600.0],["1975-05-12",0.4483,0.4563,0.4483,0.4563,49800.0],["1975-05-13",0.4563,0.4642,0.4563,0.4563,329800.0],["1975-05-14",0.4444,0.4444,0.4364,0.4404,140800.0],["1975-05-15",0.4404,0.4404,0.4325,0.4364,52800.0],["1975-05-16",0.4364,0.4364,0.4285,0.4325,90400.0],["1975-05-19",0.4325,0.4325,0.4206,0.4245,28200.0],["1975-05-20",0.4245,0.4325,0.4206,0.4285,50600.0],["1975-05-21",0.4285,0.4364,0.4245,0.4325,136600.0],["1975-05-22",0.4325,0.4404,0.4285,0.4364,185000.0],["1975-05-23",0.4364,0.4364,0.4325,0.4364,51800.0],["1975-05-27",0.4364,0.4444,0.4364,0.4404,50800.0],["1975-05-28",0.4404,0.4444,0.4364,0.4364,23200.0],["1975-05-29",0.4364,0.4444,0.4364,0.4404,37200.0],["1975-05-30",0.4444,0.4602,0.4444,0.4602,64600.0],["1975-06-02",0.4602,0.4682,0.4602,0.4682,80400.0],["1975-06-03",0.4682,0.4682,0.4602,0.4682,209200.0],["1975-06-04",0.4682,0.4721,0.4642,0.4682,360400.0],["1975-06-05",0.4682,0.4682,0.4642,0.4682,50400.0],["1975-06-06",0.4703,0.4743,0.4622,0.4662,89400.0],["1975-06-09",0.4662,0.4703,0.4581,0.4581,54600.0],["1975-06-10",0.4581,0.4622,0.4541,0.4581,57000.0],["1975-06-11",0.4581,0.4622,0.4541,0.4541,86000.0],["1975-06-12",0.4541,0.4622,0.4541,0.4541,53600.0],["1975-06-13",0.4541,0.4622,0.4541,0.4581,36400.0],["1975-06-16",0.4581,0.4703,0.4581,0.4622,66000.0],["1975-06-17",0.4622,0.4703,0.4622,0.4703,72200.0],["1975-06-18",0.4703,0.4784,0.4662,0.4784,73800.0],["1975-06-19",0.4784,0.5027,0.4784,0.4987,306600.0],["1975-06-20",0.5108,0.5311,0.5108,0.5189,203600.0],["1975-06-23",0.5189,0.5189,0.5068,0.5108,71000.0],["1975-06-24",0.5149,0.523,0.5149,0.5149,213800.0],["1975-06-25",0.5149,0.5189,0.5068,0.5108,68200.0],["1975-06-26",0.5108,0.5108,0.4987,0.4987,87200.0],["1975-06-27",0.4987,0.5027,0.4905,0.4987,82600.0],["1975-06-30",0.4987,0.5068,0.4946,0.5027,39600.0],["1975-07-01",0.5027,0.5027,0.4905,0.4946,45800.0],["1975-07-02",0.4946,0.4987,0.4865,0.4946,82200.0],["1975-07-03",0.4946,0.4987,0.4824,0.4824,55600.0],["1975-07-07",0.4824,0.4905,0.4824,0.4824,43600.0],["1975-07-08",0.4824,0.4905,0.4824,0.4865,49200.0],["1975-07-09",0.4865,0.4946,0.4865,0.4946,41400.0],["1975-07-10",0.4946,0.5068,0.4905,0.4905,191600.0],["1975-07-11",0.4905,0.5068,0.4905,0.5068,74000.0],["1975-07-14",0.5068,0.5108,0.4987,0.5108,65800.0],["1975-07-15",0.5108,0.5149,0.5068,0.5149,77800.0],["1975-07-16",0.5149,0.523,0.5149,0.5189,105200.0],["1975-07-17",0.5189,0.5189,0.5108,0.5108,36800.0],["1975-07-18",0.5108,0.5189,0.5068,0.5108,50800.0],["1975-07-21",0.5108,0.5189,0.5108,0.5149,71400.0],["1975-07-22",0.5108,0.5108,0.5027,0.5027,103600.0],["1975-07-23",0.5027,0.5068,0.4987,0.4987,59400.0],["1975-07-24",0.4987,0.5027,0.4946,0.4946,143600.0],["1975-07-25",0.4946,0.4987,0.4865,0.4905,71200.0],["1975-07-28",0.4905,0.4987,0.4743,0.4784,40800.0],["1975-07-29",0.4784,0.4905,0.4743,0.4743,32400.0],["1975-07-30",0.4743,0.4824,0.4743,0.4743,20200.0],["1975-07-31",0.4743,0.4824,0.4743,0.4743,19800.0],["1975-08-01",0.4743,0.4824,0.4662,0.4703,28000.0],["1975-08-04",0.4703,0.4784,0.4622,0.4622,30400.0],["1975-08-05",0.4622,0.4662,0.4581,0.4581,23200.0],["1975-08-06",0.4581,0.4581,0.446,0.45,40200.0],["1975-08-07",0.45,0.4581,0.4419,0.45,47200.0],["1975-08-08",0.4541,0.4581,0.4541,0.4541,20200.0],["1975-08-11",0.4541,0.4622,0.4541,0.4581,33800.0],["1975-08-12",0.4581,0.4662,0.4541,0.4581,51000.0],["1975-08-13",0.4581,0.4581,0.45,0.45,141200.0],["1975-08-14",0.45,0.45,0.446,0.45,87200.0],["1975-08-15",0.45,0.45,0.446,0.446,10200.0],["1975-08-18",0.446,0.45,0.4419,0.446,12600.0],["1975-08-19",0.446,0.446,0.4257,0.4297,224800.0],["1975-08-20",0.4297,0.4297,0.4257,0.4297,49600.0],["1975-08-21",0.4297,0.4297,0.4176,0.4216,76600.0],["1975-08-22",0.4216,0.4297,0.4176,0.4297,55400.0],["1975-08-25",0.4297,0.4378,0.4297,0.4378,58800.0],["1975-08-26",0.4378,0.4378,0.4338,0.4378,76600.0],["1975-08-27",0.4378,0.4378,0.4297,0.4338,89600.0],["1975-08-28",0.4378,0.446,0.4378,0.446,55200.0],["1975-08-29",0.446,0.4581,0.4419,0.4541,73200.0],["1975-09-02",0.4541,0.4541,0.446,0.446,21800.0],["1975-09-03",0.446,0.45,0.4378,0.4419,20200.0],["1975-09-04",0.4419,0.45,0.4419,0.446,32200.0],["1975-09-05",0.446,0.446,0.4378,0.446,27000.0],["1975-09-08",0.4523,0.4523,0.444,0.4523,53400.0],["1975-09-09",0.4523,0.4523,0.4398,0.4398,57600.0],["1975-09-10",0.4398,0.4398,0.4315,0.4315,35400.0],["1975-09-11",0.4315,0.4357,0.4274,0.4315,48800.0],["1975-09-12",0.4315,0.4357,0.4232,0.4315,444800.0],["1975-09-15",0.4315,0.4315,0.4191,0.4232,83600.0],["1975-09-16",0.4232,0.4232,0.4108,0.4149,74000.0],["1975-09-17",0.4191,0.4315,0.4191,0.4274,41000.0],["1975-09-18",0.4274,0.4315,0.4191,0.4315,65000.0],["1975-09-19",0.4315,0.4357,0.4232,0.4232,49400.0],["1975-09-22",0.4232,0.4315,0.4232,0.4274,43400.0],["1975-09-23",0.4274,0.4274,0.4232,0.4274,29000.0],["1975-09-24",0.4274,0.4315,0.4232,0.4315,182800.0],["1975-09-25",0.4315,0.4357,0.4232,0.4315,38600.0],["1975-09-26",0.4315,0.4315,0.4274,0.4315,27400.0],["1975-09-29",0.4315,0.4315,0.4274,0.4315,28400.0],["1975-09-30",0.4274,0.4274,0.4232,0.4274,22200.0],["1975-10-01",0.4274,0.4315,0.4232,0.4274,41200.0],["1975-10-02",0.4274,0.4274,0.4191,0.4274,62000.0],["1975-10-03",0.4274,0.4357,0.4232,0.4357,81600.0],["1975-10-06",0.4357,0.444,0.4315,0.444,120800.0],["1975-10-07",0.444,0.4481,0.4398,0.4481,425000.0],["1975-10-08",0.4481,0.4481,0.444,0.444,118200.0],["1975-10-09",0.4481,0.4606,0.4481,0.4606,69800.0],["1975-10-10",0.4606,0.4772,0.4606,0.4606,106800.0],["1975-10-13",0.4647,0.473,0.4647,0.4689,90800.0],["1975-10-14",0.4689,0.4772,0.4689,0.473,126400.0],["1975-10-15",0.473,0.473,0.4606,0.4606,113600.0],["1975-10-16",0.4606,0.4647,0.4564,0.4606,43800.0],["1975-10-17",0.4606,0.4606,0.4523,0.4606,42200.0],["1975-10-20",0.4606,0.4647,0.4564,0.4606,57800.0],["1975-10-21",0.4606,0.4689,0.4606,0.4689,69800.0],["1975-10-22",0.4689,0.4772,0.4689,0.4772,80000.0],["1975-10-23",0.4772,0.4855,0.4772,0.4813,144400.0],["1975-10-24",0.4813,0.4937,0.4813,0.4813,62000.0],["1975-10-27",0.4813,0.4854,0.4772,0.4772,68200.0],["1975-10-28",0.4772,0.4813,0.473,0.4772,57800.0],["1975-10-29",0.4772,0.4813,0.4772,0.4772,73800.0],["1975-10-30",0.4772,0.4813,0.473,0.4813,69000.0],["1975-10-31",0.4813,0.4896,0.4772,0.4896,54800.0],["1975-11-03",0.4896,0.4896,0.4813,0.4896,33200.0],["1975-11-04",0.4896,0.4937,0.4854,0.4896,48000.0],["1975-11-05",0.4896,0.4896,0.4854,0.4854,28800.0],["1975-11-06",0.4854,0.4937,0.4813,0.4937,47200.0],["1975-11-07",0.4937,0.502,0.4896,0.4979,44200.0],["1975-11-10",0.4937,0.4937,0.4854,0.4937,30800.0],["1975-11-11",0.4937,0.4937,0.4854,0.4854,42600.0],["1975-11-12",0.4854,0.4937,0.4854,0.4854,82400.0],["1975-11-13",0.4855,0.4896,0.4772,0.4813,101000.0],["1975-11-14",0.4813,0.4855,0.4772,0.4813,37200.0],["1975-11-17",0.4813,0.4854,0.4772,0.4854,46800.0],["1975-11-18",0.4854,0.4979,0.4854,0.4896,71400.0],["1975-11-19",0.4896,0.4937,0.4854,0.4896,43200.0],["1975-11-20",0.4854,0.4854,0.4772,0.4772,62400.0],["1975-11-21",0.4772,0.4772,0.473,0.473,87000.0],["1975-11-24",0.4772,0.4855,0.4772,0.4813,33800.0],["1975-11-25",0.4813,0.4854,0.4813,0.4854,66600.0],["1975-11-26",0.4854,0.4937,0.4813,0.4937,109200.0],["1975-11-28",0.4937,0.4937,0.4854,0.4937,45400.0],["1975-12-01",0.4937,0.4937,0.4813,0.4813,103000.0],["1975-12-02",0.4813,0.4896,0.4813,0.4854,40400.0],["1975-12-03",0.4813,0.4813,0.473,0.4772,74800.0],["1975-12-04",0.4772,0.4813,0.473,0.4772,46200.0],["1975-12-05",0.4813,0.4937,0.4813,0.4854,66600.0],["1975-12-08",0.4854,0.4937,0.4854,0.4896,33400.0],["1975-12-09",0.4838,0.4923,0.4838,0.4881,56000.0],["1975-12-10",0.4881,0.4881,0.4796,0.4838,36000.0],["1975-12-11",0.4838,0.4838,0.4753,0.4796,33400.0],["1975-12-12",0.4796,0.4796,0.4711,0.4753,66800.0],["1975-12-15",0.4753,0.4753,0.4669,0.4753,72400.0],["1975-12-16",0.4753,0.4838,0.4711,0.4753,59400.0],["1975-12-17",0.4753,0.4838,0.4753,0.4838,114200.0],["1975-12-18",0.4838,0.4923,0.4838,0.4881,64800.0],["1975-12-19",0.4881,0.4966,0.4881,0.4881,150000.0],["1975-12-22",0.4881,0.4923,0.4838,0.4923,40800.0],["1975-12-23",0.4923,0.4966,0.4881,0.4923,58600.0],["1975-12-24",0.4923,0.4966,0.4881,0.4923,49000.0],["1975-12-26",0.4881,0.4881,0.4838,0.4881,26400.0],["1975-12-29",0.4881,0.4923,0.4881,0.4881,143800.0],["1975-12-30",0.4881,0.4881,0.4838,0.4881,76600.0],["1975-12-31",0.4881,0.4923,0.4838,0.4923,264600.0],["1976-01-02",0.4923,0.4966,0.4881,0.4923,259400.0],["1976-01-05",0.4966,0.522,0.4966,0.5178,102800.0],["1976-01-06",0.522,0.5348,0.522,0.5263,89600.0],["1976-01-07",0.5263,0.5305,0.522,0.5305,295400.0],["1976-01-08",0.5305,0.5348,0.5263,0.5263,138200.0],["1976-01-09",0.5263,0.539,0.5263,0.5348,125400.0],["1976-01-12",0.5348,0.5348,0.5263,0.5348,61000.0],["1976-01-13",0.5348,0.539,0.5305,0.539,109800.0],["1976-01-14",0.5475,0.5517,0.5475,0.5475,1333600.0],["1976-01-15",0.5475,0.5475,0.5348,0.5348,5816600.0],["1976-01-16",0.5348,0.539,0.5348,0.539,199800.0],["1976-01-19",0.539,0.5432,0.539,0.5432,210600.0],["1976-01-20",0.5432,0.5475,0.539,0.5475,990000.0],["1976-01-21",0.5475,0.5475,0.539,0.5432,847200.0],["1976-01-22",0.5432,0.5475,0.539,0.5475,90600.0],["1976-01-23",0.5475,0.5475,0.539,0.539,74800.0],["1976-01-26",0.539,0.5475,0.539,0.539,178000.0],["1976-01-27",0.539,0.5432,0.5348,0.5348,351400.0],["1976-01-28",0.5348,0.539,0.5348,0.539,73400.0],["1976-01-29",0.539,0.5432,0.5305,0.5305,159200.0],["1976-01-30",0.5305,0.539,0.5305,0.5348,135400.0],["1976-02-02",0.5348,0.5432,0.5305,0.539,139400.0],["1976-02-03",0.539,0.539,0.5305,0.5305,83400.0],["1976-02-04",0.5305,0.539,0.5305,0.5305,186200.0],["1976-02-05",0.5305,0.539,0.5263,0.5263,104600.0],["1976-02-06",0.5263,0.5348,0.522,0.5263,191200.0],["1976-02-09",0.5263,0.5348,0.522,0.5263,66800.0],["1976-02-10",0.5263,0.5348,0.522,0.5263,150800.0],["1976-02-11",0.5263,0.5348,0.5263,0.5305,57200.0],["1976-02-12",0.5305,0.5305,0.5135,0.522,231000.0],["1976-02-13",0.522,0.522,0.5135,0.5178,131800.0],["1976-02-17",0.5178,0.5263,0.5135,0.522,65000.0],["1976-02-18",0.522,0.5263,0.5135,0.522,115400.0],["1976-02-19",0.522,0.5263,0.5135,0.5178,205800.0],["1976-02-20",0.5178,0.5178,0.5093,0.5178,223200.0],["1976-02-23",0.5178,0.5178,0.505,0.505,82400.0],["1976-02-24",0.5093,0.5178,0.5093,0.5135,259600.0],["1976-02-25",0.5135,0.5178,0.5093,0.5135,138200.0],["1976-02-26",0.5135,0.5178,0.5008,0.505,183400.0],["1976-02-27",0.505,0.5093,0.4966,0.4966,133600.0],["1976-03-01",0.5008,0.5135,0.5008,0.5093,178400.0],["1976-03-02",0.5135,0.522,0.5135,0.5178,94800.0],["1976-03-03",0.5178,0.522,0.5093,0.5135,116400.0],["1976-03-04",0.5135,0.5178,0.4966,0.505,245600.0],["1976-03-05",0.505,0.5093,0.5008,0.505,87400.0],["1976-03-08",0.5078,0.5165,0.5078,0.5078,79000.0],["1976-03-09",0.5078,0.5208,0.5078,0.5078,97800.0],["1976-03-10",0.5078,0.5165,0.5078,0.5122,74400.0],["1976-03-11",0.5122,0.5252,0.5122,0.5208,192600.0],["1976-03-12",0.5208,0.5208,0.5078,0.5122,106800.0],["1976-03-15",0.5122,0.5208,0.4991,0.5078,138800.0],["1976-03-16",0.5078,0.5078,0.4991,0.5035,97200.0],["1976-03-17",0.5035,0.5078,0.4991,0.5035,136000.0],["1976-03-18",0.5035,0.5122,0.5035,0.5078,143200.0],["1976-03-19",0.5078,0.5165,0.5078,0.5122,35400.0],["1976-03-22",0.5122,0.5165,0.5078,0.5078,135800.0],["1976-03-23",0.5078,0.5165,0.5035,0.5122,66200.0],["1976-03-24",0.5122,0.5208,0.5078,0.5122,553000.0],["1976-03-25",0.5122,0.5165,0.5078,0.5078,125800.0],["1976-03-26",0.5078,0.5165,0.5078,0.5165,52000.0],["1976-03-29",0.5165,0.5165,0.5078,0.5078,58200.0],["1976-03-30",0.5078,0.5122,0.5035,0.5078,64200.0],["1976-03-31",0.5078,0.5165,0.5078,0.5122,89800.0],["1976-04-01",0.5122,0.5208,0.5122,0.5208,89600.0],["1976-04-02",0.5208,0.5295,0.5165,0.5208,155000.0],["1976-04-05",0.5208,0.5252,0.5165,0.5208,106400.0],["1976-04-06",0.5208,0.5252,0.5165,0.5165,100000.0],["1976-04-07",0.5165,0.5208,0.5122,0.5165,275000.0],["1976-04-08",0.5165,0.5165,0.5078,0.5165,116000.0],["1976-04-09",0.5165,0.5208,0.5078,0.5208,215800.0],["1976-04-12",0.5165,0.5165,0.5078,0.5078,133600.0],["1976-04-13",0.5078,0.5122,0.5035,0.5122,85800.0],["1976-04-14",0.5122,0.5165,0.5035,0.5035,207400.0],["1976-04-15",0.5035,0.5122,0.5035,0.5078,187200.0],["1976-04-19",0.5078,0.5078,0.4991,0.4991,214000.0],["1976-04-20",0.4991,0.5122,0.4991,0.5078,132000.0],["1976-04-21",0.5078,0.5165,0.4905,0.5078,158600.0],["1976-04-22",0.5078,0.5122,0.5035,0.5122,175000.0],["1976-04-23",0.5122,0.5122,0.4991,0.5122,189400.0],["1976-04-26",0.5122,0.5122,0.5035,0.5078,156400.0],["1976-04-27",0.5078,0.5208,0.5078,0.5165,116400.0],["1976-04-28",0.5165,0.5208,0.5078,0.5165,44800.0],["1976-04-29",0.5165,0.5208,0.5078,0.5122,219000.0],["1976-04-30",0.5122,0.5165,0.5122,0.5165,44400.0],["1976-05-03",0.5165,0.5165,0.5078,0.5165,143200.0],["1976-05-04",0.5165,0.5165,0.5122,0.5165,67800.0],["1976-05-05",0.5165,0.5165,0.5078,0.5122,59800.0],["1976-05-06",0.5122,0.5122,0.5035,0.5078,50400.0],["1976-05-07",0.5078,0.5122,0.5035,0.5078,152000.0],["1976-05-10",0.5078,0.5165,0.5078,0.5078,146000.0],["1976-05-11",0.5078,0.5122,0.4948,0.5035,236200.0],["1976-05-12",0.5035,0.5208,0.4861,0.4861,458800.0],["1976-05-13",0.4861,0.4948,0.4861,0.4948,279400.0],["1976-05-14",0.4948,0.4948,0.4861,0.4905,137600.0],["1976-05-17",0.4905,0.4948,0.4861,0.4861,177200.0],["1976-05-18",0.4861,0.4905,0.4818,0.4861,139600.0],["1976-05-19",0.4861,0.5122,0.4731,0.4774,199400.0],["1976-05-20",0.4774,0.4861,0.4731,0.4818,195800.0],["1976-05-21",0.4818,0.4905,0.4774,0.4818,135800.0],["1976-05-24",0.4818,0.4861,0.4774,0.4818,159400.0],["1976-05-25",0.4818,0.4861,0.4774,0.4774,119600.0],["1976-05-26",0.4774,0.4861,0.4774,0.4861,103600.0],["1976-05-27",0.4861,0.4905,0.4731,0.4774,112200.0],["1976-05-28",0.4818,0.4948,0.4818,0.4948,102400.0],["1976-06-01",0.4948,0.5122,0.4905,0.4948,181800.0],["1976-06-02",0.4948,0.5078,0.4948,0.5035,138000.0],["1976-06-03",0.5035,0.5165,0.5035,0.5035,98400.0],["1976-06-04",0.5035,0.5078,0.4948,0.5035,243400.0],["1976-06-07",0.5108,0.5108,0.5019,0.5063,83800.0],["1976-06-08",0.5063,0.5197,0.5019,0.5019,96600.0],["1976-06-09",0.5019,0.5019,0.4974,0.5019,69800.0],["1976-06-10",0.5019,0.5108,0.4974,0.5063,139000.0],["1976-06-11",0.5063,0.5108,0.5019,0.5063,215800.0],["1976-06-14",0.5063,0.5152,0.5063,0.5108,64800.0],["1976-06-15",0.5108,0.5152,0.5108,0.5152,290200.0],["1976-06-16",0.5152,0.5152,0.5108,0.5152,89200.0],["1976-06-17",0.5108,0.5108,0.5063,0.5063,87600.0],["1976-06-18",0.5063,0.5152,0.5063,0.5108,95400.0],["1976-06-21",0.5108,0.5152,0.5063,0.5108,89000.0],["1976-06-22",0.5108,0.5152,0.5019,0.5019,93200.0],["1976-06-23",0.5019,0.5108,0.4974,0.5063,100600.0],["1976-06-24",0.5063,0.5108,0.5019,0.5063,64200.0],["1976-06-25",0.5063,0.5108,0.5019,0.5108,80000.0],["1976-06-28",0.5108,0.5152,0.5063,0.5063,77200.0],["1976-06-29",0.5063,0.5197,0.5063,0.5152,63000.0],["1976-06-30",0.5152,0.5241,0.4841,0.5197,55600.0],["1976-07-01",0.5197,0.5241,0.5152,0.5197,89200.0],["1976-07-02",0.5197,0.5197,0.5108,0.5197,213800.0],["1976-07-06",0.5197,0.5241,0.5108,0.5197,90000.0],["1976-07-07",0.5197,0.5197,0.5108,0.5197,57800.0],["1976-07-08",0.5197,0.5241,0.5152,0.5241,182000.0],["1976-07-09",0.5241,0.5241,0.5063,0.5241,91600.0],["1976-07-12",0.5241,0.533,0.5241,0.5285,110000.0],["1976-07-13",0.5285,0.533,0.5241,0.5285,128000.0],["1976-07-14",0.5285,0.5285,0.5108,0.5285,120200.0],["1976-07-15",0.5285,0.5285,0.5197,0.5241,120600.0],["1976-07-16",0.5241,0.5241,0.5108,0.5241,154600.0],["1976-07-19",0.5241,0.5285,0.5152,0.5152,179600.0],["1976-07-20",0.5152,0.5197,0.5108,0.5152,85000.0],["1976-07-21",0.5152,0.5152,0.5063,0.5152,124000.0],["1976-07-22",0.5152,0.5241,0.5019,0.5063,211800.0],["1976-07-23",0.5063,0.5108,0.5063,0.5108,143000.0],["1976-07-26",0.5108,0.5108,0.5063,0.5063,121600.0],["1976-07-27",0.5063,0.5108,0.5063,0.5108,120000.0],["1976-07-28",0.5108,0.5108,0.4974,0.5019,136000.0],["1976-07-29",0.5063,0.5108,0.5063,0.5108,179200.0],["1976-07-30",0.5108,0.5108,0.493,0.5063,65400.0],["1976-08-02",0.5063,0.5108,0.5019,0.5063,67200.0],["1976-08-03",0.5063,0.5285,0.5063,0.5241,132800.0],["1976-08-04",0.5241,0.5241,0.5197,0.5197,91200.0],["1976-08-05",0.5197,0.533,0.5197,0.533,85800.0],["1976-08-06",0.533,0.5374,0.5285,0.5374,136600.0],["1976-08-09",0.5374,0.5641,0.533,0.5374,70400.0],["1976-08-10",0.5419,0.5507,0.5419,0.5507,196000.0],["1976-08-11",0.5507,0.5507,0.5374,0.5419,236400.0],["1976-08-12",0.5463,0.5507,0.5463,0.5507,98800.0],["1976-08-13",0.5507,0.5596,0.5507,0.5552,111000.0],["1976-08-16",0.5552,0.5596,0.5507,0.5552,63000.0],["1976-08-17",0.5552,0.5552,0.5507,0.5552,112400.0],["1976-08-18",0.5552,0.5596,0.5463,0.5552,284000.0],["1976-08-19",0.5552,0.5552,0.5463,0.5507,104800.0],["1976-08-20",0.5507,0.5507,0.5374,0.5419,74200.0],["1976-08-23",0.5419,0.5419,0.5374,0.5419,30000.0],["1976-08-24",0.5419,0.5463,0.533,0.5419,48000.0],["1976-08-25",0.5419,0.5507,0.5374,0.5419,74600.0],["1976-08-26",0.5419,0.5463,0.5419,0.5463,39400.0],["1976-08-27",0.5463,0.5507,0.5419,0.5419,41400.0],["1976-08-30",0.5419,0.5507,0.5419,0.5507,46800.0],["1976-08-31",0.5507,0.5552,0.5419,0.5552,63800.0],["1976-09-01",0.5552,0.5641,0.5507,0.5552,132800.0],["1976-09-02",0.5552,0.5596,0.5552,0.5596,256400.0],["1976-09-03",0.558,0.5761,0.558,0.5716,92000.0],["1976-09-07",0.5716,0.5761,0.5671,0.5761,144600.0],["1976-09-08",0.5761,0.5761,0.5671,0.5671,90800.0],["1976-09-09",0.5671,0.5716,0.558,0.5671,188000.0],["1976-09-10",0.5671,0.5671,0.5444,0.5671,73200.0],["1976-09-13",0.5671,0.5716,0.558,0.5625,93800.0],["1976-09-14",0.5625,0.5716,0.5625,0.5625,133600.0],["1976-09-15",0.5625,0.5716,0.5625,0.5625,86600.0],["1976-09-16",0.5625,0.5716,0.5625,0.5625,87600.0],["1976-09-17",0.5671,0.5761,0.5671,0.5671,180000.0],["1976-09-20",0.5671,0.5716,0.5625,0.5716,189400.0],["1976-09-21",0.5716,0.5761,0.5308,0.5761,307400.0],["1976-09-22",0.5761,0.5807,0.5671,0.5807,480400.0],["1976-09-23",0.5807,0.5943,0.5716,0.5852,575400.0],["1976-09-24",0.5852,0.5897,0.5852,0.5897,134200.0],["1976-09-27",0.5897,0.5943,0.5852,0.5897,276000.0],["1976-09-28",0.5897,0.5943,0.5852,0.5897,442200.0],["1976-09-29",0.5897,0.5897,0.5761,0.5852,98200.0],["1976-09-30",0.5852,0.5852,0.5716,0.5716,55600.0],["1976-10-01",0.5716,0.5807,0.5716,0.5761,288200.0],["1976-10-04",0.5761,0.5807,0.5716,0.5761,78800.0],["1976-10-05",0.5761,0.5807,0.5671,0.5761,139600.0],["1976-10-06",0.5807,0.5852,0.5807,0.5852,658600.0],["1976-10-07",0.5852,0.5943,0.5807,0.5943,247400.0],["1976-10-08",0.5943,0.5943,0.5852,0.5852,89400.0],["1976-10-11",0.5852,0.6034,0.5807,0.5897,102200.0],["1976-10-12",0.5897,0.5897,0.5807,0.5807,160600.0],["1976-10-13",0.5807,0.5852,0.5716,0.5807,150200.0],["1976-10-14",0.5807,0.5852,0.5761,0.5852,128800.0],["1976-10-15",0.5852,0.5852,0.5807,0.5807,298200.0],["1976-10-18",0.5807,0.5897,0.5761,0.5852,84000.0],["1976-10-19",0.5852,0.5852,0.5625,0.5761,99000.0],["1976-10-20",0.5761,0.5807,0.5716,0.5716,81800.0],["1976-10-21",0.5716,0.5807,0.5625,0.5671,408200.0],["1976-10-22",0.5625,0.5625,0.5398,0.5489,143200.0],["1976-10-25",0.5489,0.5489,0.5398,0.5444,112800.0],["1976-10-26",0.5444,0.5535,0.5398,0.5398,80200.0],["1976-10-27",0.5398,0.5489,0.5353,0.5489,80000.0],["1976-10-28",0.5489,0.5535,0.5489,0.5535,57800.0],["1976-10-29",0.5535,0.5535,0.5444,0.5489,64000.0],["1976-11-01",0.5489,0.5716,0.5489,0.5625,313200.0],["1976-11-03",0.5625,0.5625,0.5535,0.558,106400.0],["1976-11-04",0.558,0.5671,0.5535,0.5625,214200.0],["1976-11-05",0.5625,0.5671,0.5535,0.558,85000.0],["1976-11-08",0.558,0.5625,0.5535,0.5625,87400.0],["1976-11-09",0.5625,0.5625,0.5535,0.5625,117000.0],["1976-11-10",0.5625,0.5671,0.558,0.5671,88200.0],["1976-11-11",0.5671,0.5716,0.5625,0.5671,37400.0],["1976-11-12",0.5671,0.5761,0.5625,0.5625,319200.0],["1976-11-15",0.5625,0.5761,0.5625,0.5761,99400.0],["1976-11-16",0.5761,0.5807,0.5761,0.5761,118800.0],["1976-11-17",0.5761,0.5852,0.5716,0.5716,99000.0],["1976-11-18",0.5716,0.5852,0.5716,0.5852,126600.0],["1976-11-19",0.5852,0.5852,0.5761,0.5761,65400.0],["1976-11-22",0.5761,0.5897,0.5761,0.5852,249400.0],["1976-11-23",0.5852,0.5988,0.5852,0.5988,419600.0],["1976-11-24",0.5988,0.6079,0.5807,0.6034,299600.0],["1976-11-26",0.6034,0.6079,0.6034,0.6034,226400.0],["1976-11-29",0.6034,0.6079,0.5943,0.5988,147600.0],["1976-11-30",0.5988,0.6034,0.5897,0.5988,131400.0],["1976-12-01",0.5988,0.6124,0.5943,0.6079,181200.0],["1976-12-02",0.6079,0.6124,0.6079,0.6079,252800.0],["1976-12-03",0.6079,0.6306,0.6079,0.6215,236400.0],["1976-12-06",0.6215,0.6215,0.6124,0.6215,115400.0],["1976-12-07",0.6019,0.6158,0.6019,0.6111,207000.0],["1976-12-08",0.6111,0.6111,0.6019,0.6065,362000.0],["1976-12-09",0.6019,0.6019,0.588,0.5926,164400.0],["1976-12-10",0.5926,0.6111,0.5926,0.6065,252600.0],["1976-12-13",0.6065,0.6111,0.6019,0.6065,148000.0],["1976-12-14",0.6065,0.6111,0.5972,0.6019,126600.0],["1976-12-15",0.6019,0.6111,0.6019,0.6065,213000.0],["1976-12-16",0.6065,0.6204,0.6065,0.6111,202200.0],["1976-12-17",0.6111,0.6158,0.6065,0.6065,211200.0],["1976-12-20",0.6065,0.6111,0.6019,0.6065,247200.0],["1976-12-21",0.6065,0.6158,0.5972,0.6158,98800.0],["1976-12-22",0.6158,0.6204,0.6111,0.6158,117600.0],["1976-12-23",0.6158,0.6158,0.6065,0.6158,85600.0],["1976-12-27",0.6158,0.6158,0.6111,0.6158,110600.0],["1976-12-28",0.6158,0.6204,0.6065,0.6158,110000.0],["1976-12-29",0.6158,0.6158,0.6065,0.6065,82200.0],["1976-12-30",0.6065,0.6204,0.6019,0.6204,84000.0],["1976-12-31",0.6204,0.6204,0.6158,0.6204,50000.0],["1977-01-03",0.6204,0.625,0.6111,0.6204,91400.0],["1977-01-04",0.6204,0.625,0.6111,0.6111,96000.0],["1977-01-05",0.6111,0.6158,0.6111,0.6111,54200.0],["1977-01-06",0.6111,0.6204,0.6111,0.6158,70400.0],["1977-01-07",0.6158,0.6204,0.6111,0.6204,42400.0],["1977-01-10",0.6204,0.6204,0.6111,0.6158,119800.0],["1977-01-11",0.6158,0.6158,0.6111,0.6111,73800.0],["1977-01-12",0.6158,0.6204,0.6158,0.6204,1587600.0],["1977-01-13",0.6204,0.625,0.6158,0.625,247800.0],["1977-01-14",0.625,0.625,0.6158,0.625,211200.0],["1977-01-17",0.625,0.6297,0.6158,0.625,103600.0],["1977-01-18",0.625,0.625,0.6158,0.6204,101000.0],["1977-01-19",0.6204,0.6297,0.6158,0.625,296200.0],["1977-01-20",0.6297,0.6389,0.6297,0.6297,784800.0],["1977-01-21",0.6297,0.6389,0.6297,0.6389,146000.0],["1977-01-24",0.6389,0.6482,0.6343,0.6389,140600.0],["1977-01-25",0.6389,0.6435,0.6389,0.6435,182600.0],["1977-01-26",0.6435,0.6528,0.6389,0.6389,87600.0],["1977-01-27",0.6389,0.6389,0.6297,0.6343,184800.0],["1977-01-28",0.6343,0.6343,0.6297,0.6297,99600.0],["1977-01-31",0.6297,0.6297,0.625,0.6297,117000.0],["1977-02-01",0.6297,0.6297,0.6204,0.625,163600.0],["1977-02-02",0.625,0.6297,0.6204,0.6204,77000.0],["1977-02-03",0.6204,0.625,0.6111,0.6204,92600.0],["1977-02-04",0.6204,0.6297,0.6158,0.6158,117000.0],["1977-02-07",0.6158,0.625,0.6158,0.625,95400.0],["1977-02-08",0.625,0.625,0.6204,0.625,140800.0],["1977-02-09",0.625,0.625,0.6204,0.625,68600.0],["1977-02-10",0.6204,0.6204,0.6111,0.6204,74400.0],["1977-02-11",0.6204,0.6204,0.6111,0.6111,85200.0],["1977-02-14",0.6111,0.6158,0.6065,0.6065,148200.0],["1977-02-15",0.6065,0.6158,0.6065,0.6111,146600.0],["1977-02-16",0.6111,0.6158,0.5972,0.6158,64600.0],["1977-02-17",0.6158,0.6204,0.6111,0.6158,85800.0],["1977-02-18",0.6158,0.6204,0.6111,0.6158,72800.0],["1977-02-22",0.6158,0.6158,0.6111,0.6158,84200.0],["1977-02-23",0.6158,0.6158,0.6065,0.6065,77000.0],["1977-02-24",0.6065,0.6111,0.6019,0.6065,96200.0],["1977-02-25",0.6065,0.6065,0.5972,0.6065,47200.0],["1977-02-28",0.6065,0.6158,0.6019,0.6111,79600.0],["1977-03-01",0.6111,0.6111,0.6065,0.6111,128600.0],["1977-03-02",0.6111,0.6158,0.6111,0.6158,234400.0],["1977-03-03",0.6158,0.6204,0.6111,0.6204,62200.0],["1977-03-04",0.6204,0.6297,0.6204,0.625,101600.0],["1977-03-07",0.6239,0.6286,0.6144,0.6286,78200.0],["1977-03-08",0.6286,0.6286,0.6192,0.6192,44600.0],["1977-03-09",0.6192,0.6239,0.6144,0.6192,109400.0],["1977-03-10",0.6192,0.6192,0.6097,0.6144,56000.0],["1977-03-11",0.6144,0.6192,0.6144,0.6192,112200.0],["1977-03-14",0.6192,0.6192,0.6144,0.6192,100600.0],["1977-03-15",0.6192,0.6239,0.6144,0.6144,275000.0],["1977-03-16",0.6144,0.6286,0.6144,0.6239,81400.0],["1977-03-17",0.6239,0.6239,0.6144,0.6239,92600.0],["1977-03-18",0.6239,0.6239,0.6144,0.6192,77400.0],["1977-03-21",0.6192,0.6239,0.6144,0.6239,86200.0],["1977-03-22",0.6192,0.6192,0.605,0.605,192000.0],["1977-03-23",0.605,0.6144,0.6003,0.6003,167200.0],["1977-03-24",0.6003,0.605,0.5908,0.5955,167600.0],["1977-03-25",0.5955,0.6003,0.5955,0.6003,111800.0],["1977-03-28",0.6003,0.6003,0.5955,0.6003,73800.0],["1977-03-29",0.6003,0.605,0.6003,0.605,88600.0],["1977-03-30",0.605,0.605,0.6003,0.605,57800.0],["1977-03-31",0.605,0.6097,0.605,0.6097,84600.0],["1977-04-01",0.6097,0.6192,0.605,0.6097,73200.0],["1977-04-04",0.6097,0.6333,0.605,0.605,64200.0],["1977-04-05",0.605,0.6144,0.6003,0.6097,66600.0],["1977-04-06",0.6097,0.6144,0.6097,0.6097,44000.0],["1977-04-07",0.6097,0.6144,0.6003,0.6003,133200.0],["1977-04-11",0.6003,0.6097,0.6003,0.605,100200.0],["1977-04-12",0.605,0.6144,0.605,0.6097,89200.0],["1977-04-13",0.6097,0.6144,0.605,0.6144,80800.0],["1977-04-14",0.6144,0.6192,0.6097,0.6192,164600.0],["1977-04-15",0.6192,0.6192,0.6144,0.6144,53000.0],["1977-04-18",0.6144,0.6192,0.6097,0.6097,112600.0],["1977-04-19",0.6097,0.6144,0.605,0.6144,101800.0],["1977-04-20",0.6144,0.6144,0.605,0.6097,306400.0],["1977-04-21",0.6097,0.6097,0.6003,0.605,87400.0],["1977-04-22",0.605,0.605,0.5908,0.6003,63600.0],["1977-04-25",0.6003,0.605,0.6003,0.605,57200.0],["1977-04-26",0.605,0.605,0.5908,0.5908,104400.0],["1977-04-27",0.5908,0.605,0.5814,0.5955,89800.0],["1977-04-28",0.5955,0.6003,0.5861,0.5861,77800.0],["1977-04-29",0.5908,0.605,0.5908,0.5955,63600.0],["1977-05-02",0.5955,0.605,0.5955,0.605,330600.0],["1977-05-03",0.605,0.6144,0.605,0.6097,236000.0],["1977-05-04",0.6097,0.6097,0.605,0.6097,93000.0],["1977-05-05",0.6097,0.6097,0.605,0.605,133800.0],["1977-05-06",0.605,0.6097,0.605,0.6097,62600.0],["1977-05-09",0.6097,0.6239,0.605,0.605,115000.0],["1977-05-10",0.605,0.6144,0.6003,0.605,85800.0],["1977-05-11",0.605,0.6144,0.605,0.6097,79400.0],["1977-05-12",0.6097,0.6097,0.605,0.605,220800.0],["1977-05-13",0.605,0.6097,0.6003,0.605,132000.0],["1977-05-16",0.605,0.6097,0.6003,0.6097,249400.0],["1977-05-17",0.6097,0.6097,0.605,0.6097,85600.0],["1977-05-18",0.6097,0.6192,0.605,0.6097,124200.0],["1977-05-19",0.6097,0.6144,0.6097,0.6097,128000.0],["1977-05-20",0.6097,0.6144,0.6097,0.6144,139800.0],["1977-05-23",0.6144,0.6192,0.6097,0.6192,95800.0],["1977-05-24",0.6192,0.6192,0.6097,0.6144,43000.0],["1977-05-25",0.6144,0.6192,0.6097,0.6144,71400.0],["1977-05-26",0.6144,0.6192,0.6144,0.6144,55600.0],["1977-05-27",0.6144,0.6192,0.6144,0.6144,54800.0],["1977-05-31",0.6144,0.6192,0.6144,0.6144,144800.0],["1977-06-01",0.6144,0.6286,0.6144,0.6286,131800.0],["1977-06-02",0.6286,0.6333,0.6239,0.6286,75800.0],["1977-06-03",0.6286,0.6381,0.6239,0.6286,245400.0],["1977-06-06",0.6323,0.6323,0.6275,0.6323,154400.0],["1977-06-07",0.6323,0.6371,0.6275,0.6323,80400.0],["1977-06-08",0.6323,0.6419,0.6275,0.6371,169800.0],["1977-06-09",0.6371,0.6468,0.6371,0.6468,94400.0],["1977-06-10",0.6468,0.6468,0.6371,0.6419,129200.0],["1977-06-13",0.6419,0.6419,0.6371,0.6419,52200.0],["1977-06-14",0.6419,0.6468,0.6371,0.6419,102600.0],["1977-06-15",0.6419,0.6419,0.6371,0.6371,95200.0],["1977-06-16",0.6371,0.6419,0.6323,0.6419,623400.0],["1977-06-17",0.6419,0.6468,0.6371,0.6468,195600.0],["1977-06-20",0.6468,0.6564,0.6419,0.6516,112200.0],["1977-06-21",0.6516,0.6516,0.6468,0.6516,361000.0],["1977-06-22",0.6516,0.6564,0.6419,0.6468,311200.0],["1977-06-23",0.6468,0.6468,0.6371,0.6371,277200.0],["1977-06-24",0.6371,0.6419,0.6371,0.6371,142800.0],["1977-06-27",0.6371,0.6419,0.6371,0.6371,67000.0],["1977-06-28",0.6371,0.6419,0.6371,0.6371,67800.0],["1977-06-29",0.6371,0.6419,0.6323,0.6371,161800.0],["1977-06-30",0.6371,0.6371,0.6323,0.6371,53000.0],["1977-07-01",0.6371,0.6371,0.6275,0.6323,88400.0],["1977-07-05",0.6323,0.6371,0.6275,0.6323,84200.0],["1977-07-06",0.6323,0.6371,0.6275,0.6371,111400.0],["1977-07-07",0.6371,0.6468,0.6371,0.6468,87800.0],["1977-07-08",0.6468,0.6468,0.6371,0.6371,129000.0],["1977-07-11",0.6419,0.6564,0.6419,0.6516,131400.0],["1977-07-12",0.6516,0.6516,0.6468,0.6516,146400.0],["1977-07-13",0.6516,0.6612,0.6468,0.6564,180600.0],["1977-07-15",0.6564,0.6612,0.6564,0.6564,91800.0],["1977-07-18",0.6564,0.6757,0.6564,0.6612,189200.0],["1977-07-19",0.6612,0.6661,0.6612,0.6661,112200.0],["1977-07-20",0.6661,0.6757,0.6564,0.6612,126000.0],["1977-07-21",0.6612,0.6661,0.6564,0.6612,366400.0],["1977-07-22",0.6612,0.6709,0.6564,0.6661,244600.0],["1977-07-25",0.6661,0.6709,0.6612,0.6709,53000.0],["1977-07-26",0.6709,0.6709,0.6612,0.6661,138800.0],["1977-07-27",0.6661,0.6661,0.6468,0.6564,149200.0],["1977-07-28",0.6516,0.6516,0.6419,0.6468,116800.0],["1977-07-29",0.6468,0.6516,0.6371,0.6371,61400.0],["1977-08-01",0.6419,0.6516,0.6419,0.6468,100800.0],["1977-08-02",0.6516,0.6564,0.6516,0.6564,135200.0],["1977-08-03",0.6564,0.6564,0.6468,0.6516,89000.0],["1977-08-04",0.6516,0.6564,0.6516,0.6564,67800.0],["1977-08-05",0.6564,0.6564,0.6468,0.6564,371400.0],["1977-08-08",0.6564,0.6564,0.6468,0.6468,403000.0],["1977-08-09",0.6468,0.6516,0.6419,0.6419,217800.0],["1977-08-10",0.6419,0.6468,0.6371,0.6419,68400.0],["1977-08-11",0.6468,0.6516,0.6468,0.6468,872000.0],["1977-08-12",0.6468,0.6516,0.6468,0.6516,177600.0],["1977-08-15",0.6516,0.6564,0.6516,0.6516,76400.0],["1977-08-16",0.6516,0.6564,0.6468,0.6468,233000.0],["1977-08-17",0.6468,0.6516,0.6468,0.6468,339000.0],["1977-08-18",0.6468,0.6516,0.6419,0.6468,289200.0],["1977-08-19",0.6468,0.6468,0.6419,0.6468,118400.0],["1977-08-22",0.6468,0.6564,0.6419,0.6419,72600.0],["1977-08-23",0.6419,0.6516,0.6419,0.6468,152800.0],["1977-08-24",0.6468,0.6516,0.6419,0.6419,77400.0],["1977-08-25",0.6419,0.6468,0.6419,0.6468,89000.0],["1977-08-26",0.6468,0.6468,0.6419,0.6419,57200.0],["1977-08-29",0.6419,0.6516,0.6419,0.6468,81200.0],["1977-08-30",0.6468,0.6516,0.6468,0.6516,90400.0],["1977-08-31",0.6516,0.6516,0.6468,0.6516,76000.0],["1977-09-01",0.6516,0.6564,0.6516,0.6564,105800.0],["1977-09-02",0.6454,0.6552,0.6454,0.6552,106400.0],["1977-09-06",0.6552,0.6602,0.6503,0.6552,58400.0],["1977-09-07",0.6552,0.6651,0.6552,0.6651,306200.0],["1977-09-08",0.6651,0.6651,0.6602,0.6602,81600.0],["1977-09-09",0.6602,0.6602,0.6306,0.6552,167800.0],["1977-09-12",0.6552,0.6602,0.6552,0.6552,85600.0],["1977-09-13",0.6552,0.6602,0.6503,0.6552,118600.0],["1977-09-14",0.6602,0.6651,0.6602,0.6651,323800.0],["1977-09-15",0.6651,0.67,0.6651,0.6651,325400.0],["1977-09-16",0.67,0.6749,0.67,0.67,90000.0],["1977-09-19",0.67,0.6749,0.67,0.67,94800.0],["1977-09-20",0.67,0.6749,0.6651,0.6651,145800.0],["1977-09-21",0.6651,0.67,0.6651,0.67,246000.0],["1977-09-22",0.67,0.67,0.6602,0.6602,96400.0],["1977-09-23",0.6602,0.67,0.6602,0.6651,176800.0],["1977-09-26",0.6651,0.6749,0.6651,0.6651,41400.0],["1977-09-27",0.6651,0.6749,0.6651,0.6749,90400.0],["1977-09-28",0.6749,0.6749,0.67,0.67,52200.0],["1977-09-29",0.67,0.6749,0.67,0.67,62600.0],["1977-09-30",0.67,0.6799,0.67,0.6799,126200.0],["1977-10-03",0.6799,0.6848,0.6749,0.6799,67000.0],["1977-10-04",0.6799,0.6848,0.67,0.67,448000.0],["1977-10-05",0.67,0.67,0.6651,0.67,64200.0],["1977-10-06",0.67,0.6749,0.6651,0.6749,240400.0],["1977-10-07",0.67,0.67,0.6651,0.67,47800.0],["1977-10-10",0.67,0.6749,0.67,0.6749,47800.0],["1977-10-11",0.6749,0.6749,0.67,0.67,66000.0],["1977-10-12",0.67,0.67,0.6602,0.6651,280400.0],["1977-10-13",0.6651,0.67,0.6602,0.6651,112800.0],["1977-10-14",0.6651,0.6651,0.6602,0.6651,65200.0],["1977-10-17",0.6651,0.6651,0.6602,0.6651,52400.0],["1977-10-18",0.6651,0.6651,0.6602,0.6651,33000.0],["1977-10-19",0.6651,0.6651,0.6552,0.6602,54000.0],["1977-10-20",0.6602,0.6651,0.6552,0.6651,38400.0],["1977-10-21",0.6651,0.6651,0.6503,0.6552,313000.0],["1977-10-24",0.6552,0.6602,0.6552,0.6552,147400.0],["1977-10-25",0.6552,0.6552,0.6454,0.6503,241200.0],["1977-10-26",0.6503,0.6503,0.6454,0.6503,93000.0],["1977-10-27",0.6503,0.6552,0.6454,0.6503,46600.0],["1977-10-28",0.6503,0.6552,0.6503,0.6503,40200.0],["1977-10-31",0.6503,0.6552,0.6503,0.6552,34200.0],["1977-11-01",0.6552,0.6552,0.6454,0.6454,88600.0],["1977-11-02",0.6405,0.6405,0.6355,0.6355,123400.0],["1977-11-03",0.6355,0.6405,0.6355,0.6355,30400.0],["1977-11-04",0.6355,0.6503,0.6355,0.6454,151800.0],["1977-11-07",0.6454,0.6503,0.6454,0.6454,57800.0],["1977-11-08",0.6454,0.6602,0.6454,0.6552,275800.0],["1977-11-09",0.6552,0.6602,0.6552,0.6552,49000.0],["1977-11-10",0.6552,0.6651,0.6454,0.6602,139200.0],["1977-11-11",0.67,0.6749,0.67,0.67,258800.0],["1977-11-14",0.67,0.6848,0.67,0.6799,99600.0],["1977-11-15",0.6799,0.6848,0.6749,0.6799,181600.0],["1977-11-16",0.6799,0.6799,0.6749,0.6749,141000.0],["1977-11-17",0.6749,0.6848,0.6749,0.6799,113400.0],["1977-11-18",0.6799,0.6848,0.6799,0.6799,99800.0],["1977-11-21",0.6799,0.6848,0.6799,0.6799,74600.0],["1977-11-22",0.6848,0.6897,0.6848,0.6897,100800.0],["1977-11-23",0.6897,0.6897,0.6799,0.6848,246000.0],["1977-11-25",0.6848,0.6897,0.6848,0.6897,25400.0],["1977-11-28",0.6897,0.6897,0.6848,0.6848,74200.0],["1977-11-29",0.6848,0.6946,0.6799,0.6799,163400.0],["1977-11-30",0.6799,0.6848,0.6749,0.6799,57600.0],["1977-12-01",0.6799,0.6946,0.6799,0.6897,204000.0],["1977-12-02",0.6897,0.6996,0.6848,0.6996,123800.0],["1977-12-05",0.6996,0.7045,0.6897,0.6897,104000.0],["1977-12-06",0.6791,0.6941,0.6791,0.6791,88800.0],["1977-12-07",0.6791,0.6841,0.674,0.6791,80800.0],["1977-12-08",0.6791,0.6841,0.674,0.674,101000.0],["1977-12-09",0.674,0.674,0.664,0.674,37200.0],["1977-12-12",0.674,0.674,0.669,0.674,47200.0],["1977-12-13",0.674,0.674,0.664,0.674,86600.0],["1977-12-14",0.674,0.6791,0.669,0.674,241600.0],["1977-12-15",0.674,0.674,0.669,0.669,235800.0],["1977-12-16",0.669,0.674,0.669,0.674,38000.0],["1977-12-19",0.674,0.674,0.664,0.664,117800.0],["1977-12-20",0.664,0.669,0.664,0.664,87600.0],["1977-12-21",0.664,0.669,0.664,0.664,54800.0],["1977-12-22",0.664,0.669,0.664,0.669,72400.0],["1977-12-23",0.669,0.674,0.664,0.669,213600.0],["1977-12-27",0.669,0.674,0.664,0.669,23800.0],["1977-12-28",0.669,0.674,0.664,0.669,48800.0],["1977-12-29",0.669,0.674,0.664,0.664,46600.0],["1977-12-30",0.664,0.669,0.664,0.664,36800.0],["1978-01-03",0.664,0.669,0.664,0.669,214400.0],["1978-01-04",0.669,0.674,0.664,0.674,51800.0],["1978-01-05",0.674,0.674,0.669,0.669,50400.0],["1978-01-06",0.669,0.669,0.664,0.664,48000.0],["1978-01-09",0.664,0.664,0.6589,0.6589,135200.0],["1978-01-10",0.6589,0.664,0.6589,0.6589,55400.0],["1978-01-11",0.6589,0.664,0.6589,0.664,1013600.0],["1978-01-12",0.664,0.664,0.6589,0.6589,100800.0],["1978-01-13",0.6589,0.664,0.6589,0.6589,144200.0],["1978-01-16",0.6589,0.664,0.6539,0.6589,88200.0],["1978-01-17",0.6489,0.6489,0.6438,0.6489,519800.0],["1978-01-18",0.6489,0.6489,0.6438,0.6489,256400.0],["1978-01-19",0.6489,0.6539,0.6489,0.6539,226000.0],["1978-01-20",0.6539,0.6589,0.6539,0.6589,42600.0],["1978-01-23",0.6589,0.6589,0.6489,0.6539,118200.0],["1978-01-24",0.6539,0.6539,0.6489,0.6489,162400.0],["1978-01-25",0.6489,0.6489,0.6438,0.6489,53400.0],["1978-01-26",0.6489,0.6539,0.6489,0.6539,63200.0],["1978-01-27",0.6539,0.6539,0.6489,0.6539,64600.0],["1978-01-30",0.6539,0.6539,0.6489,0.6539,57400.0],["1978-01-31",0.6539,0.6539,0.6489,0.6539,70200.0],["1978-02-01",0.6539,0.6539,0.6489,0.6539,79000.0],["1978-02-02",0.6539,0.6539,0.6489,0.6539,97400.0],["1978-02-03",0.6539,0.6539,0.6438,0.6438,107000.0],["1978-02-06",0.6438,0.6489,0.6438,0.6489,37800.0],["1978-02-07",0.6489,0.6539,0.6489,0.6489,55800.0],["1978-02-08",0.6489,0.6589,0.6489,0.6539,160600.0],["1978-02-09",0.6539,0.6589,0.6438,0.6589,76800.0],["1978-02-10",0.6589,0.6589,0.6489,0.6539,82200.0],["1978-02-13",0.6539,0.6589,0.6489,0.6489,77800.0],["1978-02-14",0.6489,0.6539,0.6489,0.6489,42000.0],["1978-02-15",0.6489,0.6539,0.6489,0.6539,60400.0],["1978-02-16",0.6539,0.6539,0.6489,0.6489,110400.0],["1978-02-17",0.6489,0.6539,0.6438,0.6489,100200.0],["1978-02-21",0.6489,0.6539,0.6438,0.6489,49600.0],["1978-02-22",0.6489,0.6539,0.6489,0.6489,77000.0],["1978-02-23",0.6489,0.6539,0.6438,0.6489,56000.0],["1978-02-24",0.6489,0.6489,0.6438,0.6489,218400.0],["1978-02-27",0.6489,0.6539,0.6489,0.6489,87600.0],["1978-02-28",0.6489,0.6539,0.6489,0.6489,111000.0],["1978-03-01",0.6489,0.6539,0.6489,0.6539,420400.0],["1978-03-02",0.6539,0.6539,0.6489,0.6539,119800.0],["1978-03-03",0.6539,0.6539,0.6489,0.6489,54200.0],["1978-03-06",0.6585,0.6585,0.6483,0.6534,99200.0],["1978-03-07",0.6534,0.6637,0.6483,0.6637,174000.0],["1978-03-08",0.6637,0.6637,0.6534,0.6637,68200.0],["1978-03-09",0.6637,0.6688,0.6585,0.6637,104000.0],["1978-03-10",0.6637,0.6688,0.6637,0.6688,136800.0],["1978-03-13",0.6688,0.6688,0.6637,0.6688,39600.0],["1978-03-14",0.6688,0.6688,0.6585,0.6688,27400.0],["1978-03-15",0.6688,0.674,0.6637,0.6637,279800.0],["1978-03-16",0.6637,0.6688,0.6637,0.6688,93400.0],["1978-03-17",0.6688,0.6688,0.6637,0.6637,78200.0],["1978-03-20",0.6637,0.674,0.6637,0.6688,199800.0],["1978-03-21",0.6688,0.674,0.6688,0.6688,67000.0],["1978-03-22",0.6688,0.6688,0.6637,0.6637,158200.0],["1978-03-23",0.6637,0.6637,0.6585,0.6585,47800.0],["1978-03-27",0.6585,0.6637,0.6534,0.6585,109000.0],["1978-03-28",0.6585,0.6585,0.6534,0.6534,200000.0],["1978-03-29",0.6585,0.6637,0.6585,0.6637,52000.0],["1978-03-30",0.6637,0.6688,0.6585,0.6637,94000.0],["1978-03-31",0.6637,0.6637,0.6585,0.6585,74600.0],["1978-04-03",0.6585,0.6637,0.6585,0.6637,105400.0],["1978-04-04",0.6637,0.6688,0.6637,0.6688,56400.0],["1978-04-05",0.6688,0.6688,0.6637,0.6688,117600.0],["1978-04-06",0.6688,0.6688,0.6585,0.6585,140800.0],["1978-04-07",0.6585,0.6637,0.6585,0.6637,36000.0],["1978-04-10",0.6637,0.6688,0.6534,0.6688,88200.0],["1978-04-11",0.6688,0.674,0.6585,0.674,138200.0],["1978-04-12",0.6688,0.6688,0.6637,0.6688,32000.0],["1978-04-13",0.6688,0.6791,0.6637,0.6688,50600.0],["1978-04-14",0.6688,0.6688,0.6585,0.6637,125600.0],["1978-04-17",0.6637,0.6688,0.6637,0.6637,243000.0],["1978-04-18",0.6637,0.6688,0.6637,0.6637,172400.0],["1978-04-19",0.6637,0.6688,0.6585,0.6585,143400.0],["1978-04-20",0.6585,0.6637,0.6483,0.6483,239800.0],["1978-04-21",0.6483,0.6534,0.6483,0.6483,105200.0],["1978-04-24",0.6483,0.6585,0.6431,0.6585,173800.0],["1978-04-25",0.6585,0.6637,0.6483,0.6483,698200.0],["1978-04-26",0.6483,0.6534,0.638,0.6431,125200.0],["1978-04-27",0.6431,0.6534,0.6431,0.6483,164200.0],["1978-04-28",0.6483,0.6534,0.638,0.6431,109000.0],["1978-05-01",0.6431,0.6483,0.6431,0.6483,87600.0],["1978-05-02",0.6483,0.6534,0.6431,0.6483,171600.0],["1978-05-03",0.6483,0.6483,0.638,0.638,110800.0],["1978-05-04",0.638,0.6431,0.638,0.6431,95800.0],["1978-05-05",0.6431,0.6483,0.6431,0.6431,171000.0],["1978-05-08",0.6431,0.6483,0.6431,0.6431,88200.0],["1978-05-09",0.6431,0.6483,0.6431,0.6431,110800.0],["1978-05-10",0.6431,0.6483,0.6431,0.6483,105400.0],["1978-05-11",0.6483,0.6483,0.638,0.6483,225200.0],["1978-05-12",0.6483,0.6483,0.6431,0.6431,138600.0],["1978-05-15",0.6431,0.6431,0.6328,0.6431,208600.0],["1978-05-16",0.6431,0.6431,0.638,0.638,68400.0],["1978-05-17",0.638,0.6483,0.638,0.6431,350400.0],["1978-05-18",0.6431,0.6534,0.6431,0.6483,80800.0],["1978-05-19",0.6483,0.6534,0.6431,0.6483,163000.0],["1978-05-22",0.6534,0.6637,0.6534,0.6637,46600.0],["1978-05-23",0.6637,0.6688,0.6534,0.6534,55600.0],["1978-05-24",0.6534,0.6637,0.6534,0.6637,96200.0],["1978-05-25",0.6637,0.674,0.6585,0.674,387200.0],["1978-05-26",0.674,0.6894,0.6688,0.6688,50800.0],["1978-05-30",0.674,0.6791,0.674,0.674,160200.0],["1978-05-31",0.674,0.6843,0.6688,0.6791,144200.0],["1978-06-01",0.6843,0.6946,0.6843,0.6894,297600.0],["1978-06-02",0.6894,0.6894,0.6791,0.6843,213200.0],["1978-06-05",0.6784,0.6942,0.6784,0.6836,170000.0],["1978-06-06",0.6836,0.6889,0.6784,0.6836,102200.0],["1978-06-07",0.6836,0.6889,0.6784,0.6836,104800.0],["1978-06-08",0.6836,0.6889,0.6784,0.6784,57600.0],["1978-06-09",0.6784,0.6836,0.6784,0.6836,43000.0],["1978-06-12",0.6836,0.6889,0.6731,0.6836,55400.0],["1978-06-13",0.6836,0.6836,0.6784,0.6784,50200.0],["1978-06-14",0.6784,0.6784,0.6731,0.6731,279400.0],["1978-06-15",0.6731,0.6784,0.6679,0.6679,53600.0],["1978-06-16",0.6679,0.6679,0.6626,0.6626,72600.0],["1978-06-19",0.6626,0.6679,0.6573,0.6679,35200.0],["1978-06-20",0.6679,0.6731,0.6626,0.6626,108200.0],["1978-06-21",0.6626,0.6731,0.6573,0.6626,164200.0],["1978-06-22",0.6626,0.6679,0.6573,0.6679,114800.0],["1978-06-23",0.6679,0.6679,0.6573,0.6679,74600.0],["1978-06-26",0.6679,0.6679,0.6573,0.6573,46600.0],["1978-06-27",0.6573,0.6626,0.6573,0.6573,41400.0],["1978-06-28",0.6573,0.6573,0.6521,0.6521,119600.0],["1978-06-29",0.6521,0.6626,0.6521,0.6573,72200.0],["1978-06-30",0.6573,0.6626,0.6521,0.6573,56200.0],["1978-07-03",0.6573,0.6679,0.6573,0.6626,43800.0],["1978-07-05",0.6626,0.6626,0.6573,0.6626,56800.0],["1978-07-06",0.6573,0.6573,0.6521,0.6573,299000.0],["1978-07-07",0.6573,0.6573,0.6521,0.6573,137400.0],["1978-07-10",0.6573,0.6679,0.6521,0.6679,98800.0],["1978-07-11",0.6679,0.6784,0.6626,0.6784,121400.0],["1978-07-12",0.6784,0.6889,0.6784,0.6889,81200.0],["1978-07-13",0.6889,0.6889,0.6836,0.6889,137800.0],["1978-07-14",0.6889,0.6889,0.6836,0.6836,80200.0],["1978-07-17",0.6836,0.6942,0.6784,0.6942,142800.0],["1978-07-18",0.6942,0.6994,0.6942,0.6942,62400.0],["1978-07-19",0.6942,0.7047,0.6942,0.7047,63200.0],["1978-07-20",0.7047,0.7099,0.6994,0.6994,103000.0],["1978-07-21",0.6994,0.6994,0.6942,0.6994,75200.0],["1978-07-24",0.6994,0.7047,0.6942,0.7047,90800.0],["1978-07-25",0.7047,0.7047,0.6994,0.7047,37200.0],["1978-07-26",0.6994,0.6994,0.6889,0.6889,88200.0],["1978-07-27",0.6889,0.6994,0.6889,0.6994,81800.0],["1978-07-28",0.6994,0.7047,0.6994,0.6994,331200.0],["1978-07-31",0.6994,0.7047,0.6994,0.6994,63800.0],["1978-08-01",0.6994,0.7099,0.6994,0.7047,191200.0],["1978-08-02",0.7047,0.7099,0.7047,0.7099,340200.0],["1978-08-03",0.7099,0.731,0.7099,0.7257,385800.0],["1978-08-04",0.7257,0.731,0.7257,0.731,230200.0],["1978-08-07",0.731,0.731,0.7205,0.7205,696600.0],["1978-08-08",0.7205,0.7205,0.7099,0.7152,202600.0],["1978-08-09",0.7152,0.7205,0.7152,0.7152,165600.0],["1978-08-10",0.7152,0.7205,0.7099,0.7099,48400.0],["1978-08-11",0.7099,0.7205,0.7099,0.7152,50800.0],["1978-08-14",0.7152,0.7205,0.7099,0.7152,69600.0],["1978-08-15",0.7152,0.7205,0.7099,0.7205,114600.0],["1978-08-16",0.7205,0.7257,0.7152,0.7257,74200.0],["1978-08-17",0.7257,0.731,0.7152,0.7152,54600.0],["1978-08-18",0.7152,0.7257,0.7099,0.7152,449000.0],["1978-08-21",0.7152,0.7152,0.7047,0.7099,99400.0],["1978-08-22",0.7099,0.7099,0.7047,0.7099,51400.0],["1978-08-23",0.7099,0.7099,0.7047,0.7047,48600.0],["1978-08-24",0.7047,0.7047,0.6942,0.6994,302400.0],["1978-08-25",0.6994,0.6994,0.6942,0.6994,77000.0],["1978-08-28",0.6994,0.6994,0.6942,0.6994,58000.0],["1978-08-29",0.6994,0.6994,0.6889,0.6942,113600.0],["1978-08-30",0.6942,0.6994,0.6942,0.6994,43800.0],["1978-08-31",0.6994,0.6994,0.6889,0.6942,250400.0],["1978-09-01",0.6989,0.6989,0.6774,0.6881,297200.0],["1978-09-05",0.6881,0.6935,0.6828,0.6828,143000.0],["1978-09-06",0.6828,0.6935,0.6828,0.6881,155000.0],["1978-09-07",0.6881,0.6935,0.6828,0.6881,199600.0],["1978-09-08",0.6881,0.6989,0.6881,0.6989,126600.0],["1978-09-11",0.6989,0.7043,0.6935,0.7043,93200.0],["1978-09-12",0.6989,0.6989,0.6935,0.6989,183600.0],["1978-09-13",0.6989,0.7043,0.6935,0.6935,77000.0],["1978-09-14",0.6935,0.7043,0.6935,0.6989,94800.0],["1978-09-15",0.6989,0.6989,0.6881,0.6881,128400.0],["1978-09-18",0.6881,0.6935,0.6828,0.6828,101800.0],["1978-09-19",0.6828,0.6989,0.6828,0.6881,57200.0],["1978-09-20",0.6881,0.7096,0.6828,0.6881,76600.0],["1978-09-21",0.6881,0.6935,0.6881,0.6881,85600.0],["1978-09-22",0.6881,0.6935,0.6828,0.6828,39200.0],["1978-09-25",0.6828,0.6935,0.6774,0.6881,167200.0],["1978-09-26",0.6881,0.6881,0.6774,0.6828,201200.0],["1978-09-27",0.6828,0.6828,0.672,0.672,121000.0],["1978-09-28",0.672,0.6774,0.6666,0.672,298000.0],["1978-09-29",0.672,0.672,0.6666,0.672,340400.0],["1978-10-02",0.672,0.6774,0.6451,0.6774,117200.0],["1978-10-03",0.6774,0.6774,0.672,0.672,63200.0],["1978-10-04",0.672,0.6774,0.6666,0.672,192000.0],["1978-10-05",0.672,0.6774,0.6666,0.6774,155200.0],["1978-10-06",0.6774,0.6828,0.672,0.672,143400.0],["1978-10-09",0.672,0.6774,0.672,0.672,76400.0],["1978-10-10",0.672,0.6774,0.6666,0.672,204000.0],["1978-10-11",0.672,0.6828,0.672,0.6828,201400.0],["1978-10-12",0.6828,0.6881,0.672,0.6774,96200.0],["1978-10-13",0.6774,0.6881,0.672,0.6774,106200.0],["1978-10-16",0.6774,0.6828,0.6666,0.672,450200.0],["1978-10-17",0.672,0.672,0.6613,0.6613,395800.0],["1978-10-18",0.6613,0.6666,0.6505,0.6613,325000.0],["1978-10-19",0.6613,0.6613,0.6559,0.6559,102800.0],["1978-10-20",0.6559,0.6613,0.6505,0.6559,80200.0],["1978-10-23",0.6559,0.6559,0.6451,0.6505,85000.0],["1978-10-24",0.6505,0.6613,0.6505,0.6505,191800.0],["1978-10-25",0.6505,0.6505,0.6451,0.6505,194800.0],["1978-10-26",0.6505,0.6505,0.6451,0.6451,184800.0],["1978-10-27",0.6451,0.6505,0.6451,0.6505,63800.0],["1978-10-30",0.6451,0.6451,0.6344,0.6451,181200.0],["1978-10-31",0.6451,0.6505,0.629,0.6344,97800.0],["1978-11-01",0.6398,0.6559,0.6398,0.6398,547800.0],["1978-11-02",0.6398,0.6451,0.6398,0.6451,415400.0],["1978-11-03",0.6451,0.6451,0.6344,0.6344,121200.0],["1978-11-06",0.6344,0.6451,0.6344,0.6344,70800.0],["1978-11-07",0.6344,0.6398,0.6236,0.629,593400.0],["1978-11-08",0.629,0.6344,0.6236,0.629,75400.0],["1978-11-09",0.629,0.6344,0.6129,0.6236,1448400.0],["1978-11-10",0.6236,0.6398,0.6182,0.6344,121800.0],["1978-11-13",0.6344,0.6398,0.6344,0.6344,101400.0],["1978-11-14",0.6344,0.6344,0.6236,0.629,102200.0],["1978-11-15",0.629,0.6451,0.6236,0.6236,507800.0],["1978-11-16",0.6236,0.6344,0.6236,0.6344,112400.0],["1978-11-17",0.6344,0.6398,0.629,0.6398,479600.0],["1978-11-20",0.6398,0.6505,0.6344,0.6451,180800.0],["1978-11-21",0.6505,0.6613,0.6505,0.6559,173000.0],["1978-11-22",0.6559,0.6774,0.6559,0.6559,214600.0],["1978-11-24",0.6559,0.6666,0.6559,0.6666,31800.0],["1978-11-27",0.6666,0.6666,0.6559,0.6666,56400.0],["1978-11-28",0.6666,0.6666,0.6559,0.6613,253600.0],["1978-11-29",0.6613,0.6613,0.6505,0.6505,84000.0],["1978-11-30",0.6505,0.6613,0.6505,0.6613,95600.0],["1978-12-01",0.6613,0.6774,0.6613,0.6666,117000.0],["1978-12-04",0.6666,0.672,0.6666,0.672,130600.0],["1978-12-05",0.6777,0.6777,0.6667,0.6667,366400.0],["1978-12-06",0.6667,0.6722,0.6612,0.6612,235200.0],["1978-12-07",0.6612,0.6832,0.6612,0.6667,59800.0],["1978-12-08",0.6667,0.6722,0.6667,0.6722,338600.0],["1978-12-11",0.6722,0.6777,0.6667,0.6777,53200.0],["1978-12-12",0.6777,0.6777,0.6722,0.6722,67800.0],["1978-12-13",0.6722,0.6777,0.6667,0.6722,99800.0],["1978-12-14",0.6722,0.6722,0.6667,0.6667,161600.0],["1978-12-15",0.6667,0.6722,0.6667,0.6722,54000.0],["1978-12-18",0.6722,0.6722,0.6612,0.6667,109400.0],["1978-12-19",0.6667,0.6667,0.6612,0.6612,131200.0],["1978-12-20",0.6612,0.6612,0.6502,0.6557,143400.0],["1978-12-21",0.6557,0.6557,0.6502,0.6557,116600.0],["1978-12-22",0.6557,0.6612,0.6557,0.6612,52000.0],["1978-12-26",0.6612,0.6612,0.6557,0.6612,47800.0],["1978-12-27",0.6612,0.6612,0.6557,0.6612,105600.0],["1978-12-28",0.6612,0.6612,0.6557,0.6612,56200.0],["1978-12-29",0.6612,0.6612,0.6557,0.6612,84800.0],["1979-01-02",0.6612,0.6612,0.6557,0.6612,59200.0],["1979-01-03",0.6612,0.6667,0.6557,0.6667,74600.0],["1979-01-04",0.6667,0.6722,0.6612,0.6612,128000.0],["1979-01-05",0.6612,0.6722,0.6612,0.6612,240200.0],["1979-01-08",0.6612,0.6667,0.6612,0.6612,130800.0],["1979-01-09",0.6612,0.6667,0.6612,0.6612,110400.0],["1979-01-10",0.6667,0.6722,0.6667,0.6722,706800.0],["1979-01-11",0.6722,0.6777,0.6667,0.6722,118200.0],["1979-01-12",0.6722,0.6722,0.6667,0.6667,457800.0],["1979-01-15",0.6667,0.6722,0.6667,0.6722,197000.0],["1979-01-16",0.6722,0.6832,0.6667,0.6777,615400.0],["1979-01-17",0.6777,0.6832,0.6722,0.6722,100400.0],["1979-01-18",0.6722,0.6832,0.6722,0.6832,126600.0],["1979-01-19",0.6832,0.6832,0.6777,0.6832,388600.0],["1979-01-22",0.6832,0.6832,0.6722,0.6777,83200.0],["1979-01-23",0.6777,0.6888,0.6777,0.6777,187800.0],["1979-01-24",0.6777,0.6888,0.6777,0.6888,137400.0],["1979-01-25",0.6888,0.7053,0.6832,0.6998,464200.0],["1979-01-26",0.6998,0.7053,0.6943,0.6998,115000.0],["1979-01-29",0.6998,0.6998,0.6722,0.6943,192400.0],["1979-01-30",0.6943,0.6998,0.6943,0.6943,173600.0],["1979-01-31",0.6998,0.7108,0.6998,0.7053,162800.0],["1979-02-01",0.7053,0.7108,0.6998,0.7108,154800.0],["1979-02-02",0.7108,0.7163,0.6998,0.6998,227400.0],["1979-02-05",0.6998,0.7108,0.6943,0.6998,117800.0],["1979-02-06",0.6998,0.6998,0.6943,0.6998,182800.0],["1979-02-07",0.6998,0.6998,0.6888,0.6888,205200.0],["1979-02-08",0.6888,0.6943,0.6888,0.6943,81800.0],["1979-02-09",0.6943,0.6943,0.6777,0.6943,80800.0],["1979-02-12",0.6943,0.6943,0.6832,0.6943,84600.0],["1979-02-13",0.6943,0.6943,0.6888,0.6943,111200.0],["1979-02-14",0.6943,0.6943,0.6888,0.6943,72000.0],["1979-02-15",0.6943,0.6943,0.6888,0.6888,60800.0],["1979-02-16",0.6888,0.6998,0.6888,0.6943,161400.0],["1979-02-20",0.6943,0.7053,0.6943,0.7053,78400.0],["1979-02-21",0.7053,0.7108,0.7053,0.7108,89200.0],["1979-02-22",0.7053,0.7053,0.6998,0.6998,658000.0],["1979-02-23",0.6998,0.6998,0.6943,0.6998,134200.0],["1979-02-26",0.6998,0.6998,0.6888,0.6943,290200.0],["1979-02-27",0.6943,0.6943,0.6832,0.6888,450600.0],["1979-02-28",0.6832,0.6832,0.6777,0.6777,86200.0],["1979-03-01",0.6777,0.6832,0.6722,0.6832,368200.0],["1979-03-02",0.6832,0.6888,0.6777,0.6888,137400.0],["1979-03-05",0.6833,0.689,0.6833,0.6833,292200.0],["1979-03-06",0.6833,0.6946,0.6833,0.6833,110200.0],["1979-03-07",0.6833,0.689,0.6833,0.6833,137000.0],["1979-03-08",0.6833,0.689,0.6777,0.689,87600.0],["1979-03-09",0.689,0.689,0.6833,0.6833,114400.0],["1979-03-12",0.6833,0.6946,0.6833,0.6833,108800.0],["1979-03-13",0.6833,0.689,0.6777,0.6833,75800.0],["1979-03-14",0.6833,0.6946,0.6833,0.689,109400.0],["1979-03-15",0.689,0.6946,0.6833,0.6833,209400.0],["1979-03-16",0.6833,0.689,0.6777,0.6833,361000.0],["1979-03-19",0.6833,0.6833,0.6777,0.6833,172200.0],["1979-03-20",0.6777,0.6777,0.672,0.6777,355000.0],["1979-03-21",0.6777,0.6777,0.672,0.6777,172600.0],["1979-03-22",0.6777,0.6833,0.6551,0.6777,121600.0],["1979-03-23",0.6777,0.6777,0.672,0.6777,158200.0],["1979-03-26",0.6777,0.6833,0.672,0.6833,88800.0],["1979-03-27",0.6833,0.689,0.6833,0.689,76400.0],["1979-03-28",0.689,0.689,0.6833,0.6833,729800.0],["1979-03-29",0.6833,0.689,0.6833,0.689,71000.0],["1979-03-30",0.689,0.689,0.6777,0.6777,255800.0],["1979-04-02",0.6777,0.6833,0.672,0.672,347400.0],["1979-04-03",0.672,0.6833,0.672,0.6833,112600.0],["1979-04-04",0.6833,0.689,0.6833,0.6833,78400.0],["1979-04-05",0.6833,0.689,0.6777,0.6777,161200.0],["1979-04-06",0.6777,0.6833,0.6777,0.6777,129000.0],["1979-04-09",0.6777,0.689,0.6777,0.689,102600.0],["1979-04-10",0.689,0.689,0.6833,0.6833,70000.0],["1979-04-11",0.6833,0.689,0.6777,0.6777,106600.0],["1979-04-12",0.6777,0.6833,0.6777,0.6833,158800.0],["1979-04-16",0.6833,0.689,0.6664,0.6664,825600.0],["1979-04-17",0.6664,0.6777,0.6664,0.672,130400.0],["1979-04-18",0.672,0.672,0.6551,0.6551,412000.0],["1979-04-19",0.6551,0.6607,0.6495,0.6495,244000.0],["1979-04-20",0.6495,0.6551,0.6438,0.6438,210000.0],["1979-04-23",0.6438,0.6551,0.6438,0.6438,202800.0],["1979-04-24",0.6438,0.6495,0.6438,0.6495,172600.0],["1979-04-25",0.6495,0.6495,0.6325,0.6325,400600.0],["1979-04-26",0.6325,0.6382,0.6269,0.6325,175200.0],["1979-04-27",0.6325,0.6382,0.6156,0.6382,263600.0],["1979-04-30",0.6382,0.6438,0.6325,0.6382,104400.0],["1979-05-01",0.6382,0.6438,0.6325,0.6382,79400.0],["1979-05-02",0.6382,0.6382,0.6325,0.6382,171800.0],["1979-05-03",0.6382,0.6438,0.6382,0.6438,124200.0],["1979-05-04",0.6438,0.6438,0.6382,0.6382,60400.0],["1979-05-07",0.6382,0.6438,0.6325,0.6382,96400.0],["1979-05-08",0.6382,0.6438,0.6325,0.6438,96000.0],["1979-05-09",0.6438,0.6495,0.6382,0.6495,91800.0],["1979-05-10",0.6495,0.6495,0.6438,0.6438,45000.0],["1979-05-11",0.6438,0.6495,0.6438,0.6495,94400.0],["1979-05-14",0.6495,0.6664,0.6438,0.6438,66200.0],["1979-05-15",0.6438,0.6551,0.6438,0.6495,56600.0],["1979-05-16",0.6495,0.6551,0.6382,0.6551,54000.0],["1979-05-17",0.6551,0.6777,0.6551,0.6777,266600.0],["1979-05-18",0.6777,0.6833,0.672,0.672,88800.0],["1979-05-21",0.672,0.6833,0.672,0.6833,159000.0],["1979-05-22",0.6833,0.6833,0.6777,0.6833,192200.0],["1979-05-23",0.6833,0.6833,0.672,0.672,104800.0],["1979-05-24",0.672,0.6777,0.672,0.672,52000.0],["1979-05-25",0.672,0.689,0.672,0.6833,162200.0],["1979-05-29",0.6833,0.689,0.6777,0.689,218400.0],["1979-05-30",0.689,0.6946,0.6833,0.6833,223600.0],["1979-05-31",0.6833,0.6946,0.6833,0.6946,66800.0],["1979-06-01",0.6946,0.6946,0.6833,0.689,105400.0],["1979-06-04",0.6892,0.6892,0.6603,0.6834,409000.0],["1979-06-05",0.6834,0.6834,0.6776,0.6776,91800.0],["1979-06-06",0.6776,0.6834,0.6718,0.6834,177200.0],["1979-06-07",0.6834,0.6892,0.6776,0.6834,81000.0],["1979-06-08",0.6834,0.6892,0.6834,0.6834,81000.0],["1979-06-11",0.6834,0.695,0.6834,0.6834,118000.0],["1979-06-12",0.6834,0.6892,0.6834,0.6834,189400.0],["1979-06-13",0.6834,0.6892,0.6834,0.6834,119600.0],["1979-06-14",0.6834,0.6892,0.6834,0.6834,58800.0],["1979-06-15",0.6834,0.6892,0.6834,0.6834,73400.0],["1979-06-18",0.6834,0.6892,0.6834,0.6892,92400.0],["1979-06-19",0.6892,0.6892,0.6834,0.6834,74800.0],["1979-06-20",0.6834,0.6892,0.6834,0.6892,115400.0],["1979-06-21",0.6892,0.695,0.6834,0.6892,331200.0],["1979-06-22",0.6892,0.6892,0.6834,0.6892,106200.0],["1979-06-25",0.6892,0.6892,0.6776,0.6834,75000.0],["1979-06-26",0.6834,0.6834,0.6776,0.6776,64600.0],["1979-06-27",0.6776,0.6892,0.6776,0.6834,84000.0],["1979-06-28",0.6834,0.6892,0.6776,0.6834,239600.0],["1979-06-29",0.6834,0.6892,0.6776,0.6776,63800.0],["1979-07-02",0.6776,0.6834,0.6603,0.6834,171800.0],["1979-07-03",0.6834,0.6892,0.6776,0.6892,166200.0],["1979-07-05",0.6892,0.6892,0.6834,0.6892,76600.0],["1979-07-06",0.6892,0.6892,0.6834,0.6892,217200.0],["1979-07-09",0.6892,0.6892,0.6834,0.6892,121600.0],["1979-07-10",0.6892,0.7008,0.6892,0.695,161000.0],["1979-07-11",0.695,0.695,0.6834,0.695,71000.0],["1979-07-12",0.695,0.695,0.6892,0.695,86400.0],["1979-07-13",0.695,0.695,0.6834,0.6892,178600.0],["1979-07-16",0.6892,0.6892,0.6834,0.6892,123000.0],["1979-07-17",0.6892,0.6892,0.6776,0.6834,141600.0],["1979-07-18",0.6834,0.6834,0.6776,0.6834,96000.0],["1979-07-19",0.6834,0.6834,0.6776,0.6834,81800.0],["1979-07-20",0.6834,0.6892,0.6718,0.6718,138200.0],["1979-07-23",0.6718,0.6834,0.6718,0.6834,315200.0],["1979-07-24",0.6834,0.6892,0.6603,0.6834,58600.0],["1979-07-25",0.6834,0.6834,0.6661,0.6776,350800.0],["1979-07-26",0.6776,0.6776,0.666,0.6718,191000.0],["1979-07-27",0.6718,0.6776,0.6661,0.6776,64200.0],["1979-07-30",0.6834,0.695,0.6834,0.6892,308800.0],["1979-07-31",0.6892,0.7124,0.6892,0.7124,243000.0],["1979-08-01",0.7124,0.7124,0.7008,0.7008,328200.0],["1979-08-02",0.7008,0.7124,0.7008,0.7124,107600.0],["1979-08-03",0.7124,0.7182,0.7066,0.7124,159600.0],["1979-08-06",0.7124,0.7124,0.7066,0.7124,125400.0],["1979-08-07",0.7124,0.7124,0.6834,0.7124,95600.0],["1979-08-08",0.7124,0.724,0.7124,0.724,259200.0],["1979-08-09",0.7182,0.7182,0.7124,0.7182,90000.0],["1979-08-10",0.7182,0.724,0.7124,0.724,130400.0],["1979-08-13",0.724,0.7356,0.724,0.7298,75400.0],["1979-08-14",0.7298,0.7298,0.724,0.7298,94800.0],["1979-08-15",0.7298,0.7356,0.7182,0.7298,333200.0],["1979-08-16",0.7298,0.7413,0.7298,0.7298,655600.0],["1979-08-17",0.7298,0.7298,0.724,0.7298,81200.0],["1979-08-20",0.7298,0.7298,0.724,0.7298,68400.0],["1979-08-21",0.7298,0.7298,0.724,0.724,220000.0],["1979-08-22",0.724,0.724,0.7124,0.7124,136600.0],["1979-08-23",0.7124,0.7182,0.7008,0.7066,137600.0],["1979-08-24",0.7066,0.7182,0.7008,0.7124,81800.0],["1979-08-27",0.7124,0.7182,0.7066,0.7066,108000.0],["1979-08-28",0.7066,0.7182,0.7008,0.7124,192400.0],["1979-08-29",0.7124,0.7587,0.7124,0.7182,110600.0],["1979-08-30",0.7182,0.7182,0.7066,0.7066,150400.0],["1979-08-31",0.7009,0.7068,0.695,0.7068,546400.0],["1979-09-04",0.7068,0.7068,0.689,0.689,265000.0],["1979-09-05",0.689,0.689,0.6771,0.6831,295200.0],["1979-09-06",0.6831,0.6831,0.6712,0.6771,228000.0],["1979-09-07",0.6771,0.6831,0.6771,0.6771,103600.0],["1979-09-10",0.6771,0.7009,0.6771,0.6831,80400.0],["1979-09-11",0.6831,0.6831,0.6712,0.6831,99200.0],["1979-09-12",0.6831,0.6831,0.6712,0.6771,90800.0],["1979-09-13",0.6771,0.6771,0.6712,0.6771,82600.0],["1979-09-14",0.6771,0.6771,0.6712,0.6712,228600.0],["1979-09-17",0.6712,0.6771,0.6653,0.6712,170600.0],["1979-09-18",0.6712,0.6771,0.6712,0.6712,198600.0],["1979-09-19",0.6712,0.6771,0.6712,0.6771,124200.0],["1979-09-20",0.6771,0.6771,0.6712,0.6771,118000.0],["1979-09-21",0.6771,0.6771,0.6712,0.6771,192200.0],["1979-09-24",0.6771,0.6771,0.6653,0.6653,339200.0],["1979-09-25",0.6653,0.6712,0.6653,0.6712,80600.0],["1979-09-26",0.6712,0.6771,0.6653,0.6653,1166400.0],["1979-09-27",0.6653,0.6712,0.6593,0.6593,141400.0],["1979-09-28",0.6593,0.6653,0.6593,0.6653,151800.0],["1979-10-01",0.6653,0.6653,0.6593,0.6593,205400.0],["1979-10-02",0.6593,0.6593,0.6534,0.6593,416400.0],["1979-10-03",0.6593,0.6653,0.6593,0.6653,142600.0],["1979-10-04",0.6653,0.6712,0.6534,0.6653,211600.0],["1979-10-05",0.6653,0.6712,0.6593,0.6593,153800.0],["1979-10-08",0.6653,0.6712,0.6653,0.6712,78000.0],["1979-10-09",0.6653,0.6653,0.6356,0.6415,641200.0],["1979-10-10",0.6356,0.6356,0.6177,0.6296,159800.0],["1979-10-11",0.6296,0.6415,0.6177,0.6356,261400.0],["1979-10-12",0.6356,0.6415,0.6296,0.6356,223600.0],["1979-10-15",0.6356,0.6415,0.6296,0.6356,128400.0],["1979-10-16",0.6356,0.6356,0.6237,0.6296,132800.0],["1979-10-17",0.6296,0.6415,0.6296,0.6415,155000.0],["1979-10-18",0.6415,0.6534,0.6415,0.6474,352000.0],["1979-10-19",0.6474,0.6474,0.6237,0.6296,336800.0],["1979-10-22",0.6296,0.6296,0.6177,0.6237,432400.0],["1979-10-23",0.6237,0.6296,0.6177,0.6237,396200.0],["1979-10-24",0.6237,0.6237,0.6118,0.6237,119200.0],["1979-10-25",0.6237,0.6237,0.6177,0.6177,231000.0],["1979-10-26",0.6177,0.6356,0.6177,0.6296,629200.0],["1979-10-29",0.6296,0.6356,0.6237,0.6296,263200.0],["1979-10-30",0.6296,0.6356,0.6237,0.6237,148400.0],["1979-10-31",0.6237,0.6474,0.6237,0.6356,298600.0],["1979-11-01",0.6356,0.6415,0.6356,0.6415,49600.0],["1979-11-02",0.6415,0.6474,0.6415,0.6474,72800.0],["1979-11-05",0.6474,0.6474,0.6415,0.6415,51800.0],["1979-11-06",0.6415,0.6415,0.6296,0.6296,121800.0],["1979-11-07",0.6296,0.6296,0.6177,0.6177,302600.0],["1979-11-08",0.6177,0.6237,0.6177,0.6177,93200.0],["1979-11-09",0.6177,0.6237,0.6177,0.6177,44400.0],["1979-11-12",0.6177,0.6237,0.6177,0.6237,202600.0],["1979-11-13",0.6237,0.6296,0.6177,0.6177,80000.0],["1979-11-14",0.6177,0.6177,0.6118,0.6177,318200.0],["1979-11-15",0.6177,0.6177,0.6118,0.6177,800800.0],["1979-11-16",0.6177,0.6237,0.6059,0.6177,245200.0],["1979-11-19",0.6177,0.6177,0.6118,0.6177,537400.0],["1979-11-20",0.6177,0.6177,0.6059,0.6177,233000.0],["1979-11-21",0.6177,0.6177,0.6118,0.6177,298400.0],["1979-11-23",0.6177,0.6177,0.6118,0.6177,106200.0],["1979-11-26",0.6177,0.6356,0.6177,0.6356,1454600.0],["1979-11-27",0.6356,0.6474,0.6356,0.6474,501000.0],["1979-11-28",0.6474,0.6534,0.6415,0.6474,332800.0],["1979-11-29",0.6474,0.6534,0.6474,0.6474,340800.0],["1979-11-30",0.6474,0.6593,0.6415,0.6415,359800.0],["1979-12-03",0.6415,0.6593,0.6356,0.6415,487200.0],["1979-12-04",0.6364,0.6364,0.6302,0.6364,450800.0],["1979-12-05",0.6364,0.6486,0.6302,0.6486,447000.0],["1979-12-06",0.6486,0.6547,0.6364,0.6425,496400.0],["1979-12-07",0.6425,0.6486,0.6364,0.6425,306800.0],["1979-12-10",0.6425,0.6486,0.6364,0.6486,206200.0],["1979-12-11",0.6486,0.6486,0.6364,0.6364,236800.0],["1979-12-12",0.6364,0.6425,0.6364,0.6425,191400.0],["1979-12-13",0.6425,0.6425,0.6364,0.6425,154800.0],["1979-12-14",0.6425,0.6425,0.6364,0.6364,464200.0],["1979-12-17",0.6364,0.6486,0.6364,0.6364,290400.0],["1979-12-18",0.6364,0.6425,0.6364,0.6364,154600.0],["1979-12-19",0.6364,0.6425,0.6302,0.6364,453400.0],["1979-12-20",0.6364,0.6364,0.6302,0.6364,337600.0],["1979-12-21",0.6364,0.6364,0.5996,0.6241,559000.0],["1979-12-24",0.6241,0.6364,0.6241,0.6302,99200.0],["1979-12-26",0.6302,0.6364,0.6241,0.6364,145000.0],["1979-12-27",0.6364,0.6364,0.6241,0.6302,311800.0],["1979-12-28",0.6302,0.6364,0.6241,0.6364,260200.0],["1979-12-31",0.6302,0.6302,0.5996,0.618,347200.0],["1980-01-02",0.6241,0.6364,0.6241,0.6302,134800.0],["1980-01-03",0.6302,0.6302,0.6119,0.618,176600.0],["1980-01-04",0.618,0.6302,0.618,0.6302,119000.0],["1980-01-07",0.6302,0.6364,0.6241,0.6302,176000.0],["1980-01-08",0.6302,0.6425,0.6241,0.6425,355800.0],["1980-01-09",0.6425,0.6425,0.6302,0.6302,381800.0],["1980-01-10",0.6302,0.6364,0.6302,0.6302,316400.0],["1980-01-11",0.6302,0.6364,0.6302,0.6302,174800.0],["1980-01-14",0.6302,0.6302,0.6241,0.6241,252800.0],["1980-01-15",0.6241,0.6302,0.6241,0.6302,276000.0],["1980-01-16",0.6302,0.6364,0.6241,0.6302,302600.0],["1980-01-17",0.6302,0.6302,0.618,0.6302,319600.0],["1980-01-18",0.6302,0.6302,0.6241,0.6302,107200.0],["1980-01-21",0.6302,0.6302,0.618,0.6241,193000.0],["1980-01-22",0.6241,0.6241,0.6119,0.618,850600.0],["1980-01-23",0.618,0.618,0.6119,0.618,162600.0],["1980-01-24",0.618,0.6241,0.6119,0.618,679400.0],["1980-01-25",0.618,0.6241,0.6119,0.618,99600.0],["1980-01-28",0.618,0.618,0.6058,0.6119,246800.0],["1980-01-29",0.6119,0.6119,0.6058,0.6119,144000.0],["1980-01-30",0.6119,0.618,0.6119,0.6119,87400.0],["1980-01-31",0.6119,0.618,0.6058,0.6119,410400.0],["1980-02-01",0.6119,0.618,0.5996,0.5996,329200.0],["1980-02-04",0.5996,0.6119,0.5996,0.5996,346400.0],["1980-02-05",0.5996,0.6119,0.5996,0.5996,190800.0],["1980-02-06",0.5996,0.6119,0.5935,0.6058,215400.0],["1980-02-07",0.6058,0.6119,0.5996,0.6058,146600.0],["1980-02-08",0.6058,0.6058,0.5935,0.6058,762000.0],["1980-02-11",0.5996,0.5996,0.5874,0.5935,340200.0],["1980-02-12",0.5935,0.5996,0.5874,0.5996,197800.0],["1980-02-13",0.5996,0.618,0.5874,0.5935,380400.0],["1980-02-14",0.5935,0.5996,0.5874,0.5935,253400.0],["1980-02-15",0.5935,0.5935,0.5874,0.5935,223200.0],["1980-02-19",0.5935,0.5935,0.5629,0.5752,503200.0],["1980-02-20",0.5629,0.5629,0.5507,0.5568,546600.0],["1980-02-21",0.5568,0.5629,0.5507,0.5507,421600.0],["1980-02-22",0.5507,0.5629,0.5507,0.5629,246400.0],["1980-02-25",0.5629,0.5629,0.5507,0.5568,574400.0],["1980-02-26",0.5568,0.5629,0.5385,0.5446,877200.0],["1980-02-27",0.5446,0.5507,0.5385,0.5446,1086200.0],["1980-02-28",0.5446,0.5507,0.5385,0.5507,430400.0],["1980-02-29",0.5507,0.569,0.5446,0.569,257200.0],["1980-03-03",0.569,0.5813,0.5507,0.5629,1033000.0],["1980-03-04",0.5703,0.5703,0.5513,0.5576,870000.0],["1980-03-05",0.5576,0.5576,0.5449,0.5513,381000.0],["1980-03-06",0.5513,0.5513,0.5259,0.5323,1178000.0],["1980-03-07",0.5323,0.5449,0.5196,0.5386,452200.0],["1980-03-10",0.5386,0.5576,0.5386,0.5513,345400.0],["1980-03-11",0.5576,0.583,0.5576,0.583,375800.0],["1980-03-12",0.583,0.583,0.5639,0.5703,219200.0],["1980-03-13",0.5703,0.583,0.5639,0.5766,165000.0],["1980-03-14",0.5766,0.583,0.5703,0.5766,249400.0],["1980-03-17",0.5766,0.5766,0.5703,0.5703,146200.0],["1980-03-18",0.5703,0.583,0.5703,0.583,155000.0],["1980-03-19",0.583,0.583,0.5766,0.583,199800.0],["1980-03-20",0.583,0.583,0.5703,0.5703,213400.0],["1980-03-21",0.5703,0.5766,0.5449,0.5449,603000.0],["1980-03-24",0.5449,0.5513,0.5386,0.5449,186000.0],["1980-03-25",0.5449,0.5576,0.5449,0.5449,241400.0],["1980-03-26",0.5449,0.5513,0.5449,0.5449,178400.0],["1980-03-27",0.5449,0.5513,0.5323,0.5323,815600.0],["1980-03-28",0.5323,0.5513,0.5323,0.5513,256200.0],["1980-03-31",0.5513,0.5576,0.5513,0.5576,290600.0],["1980-04-01",0.5576,0.5766,0.5576,0.5703,287200.0],["1980-04-02",0.5766,0.602,0.5766,0.602,333800.0],["1980-04-03",0.602,0.6083,0.5956,0.5956,261600.0],["1980-04-07",0.5956,0.6083,0.5893,0.5893,219200.0],["1980-04-08",0.583,0.583,0.5703,0.5766,239800.0],["1980-04-09",0.5766,0.5893,0.5703,0.583,353800.0],["1980-04-10",0.5893,0.621,0.5893,0.621,262800.0],["1980-04-11",0.621,0.64,0.621,0.6273,340200.0],["1980-04-14",0.6273,0.6336,0.6083,0.6083,413200.0],["1980-04-15",0.6083,0.621,0.602,0.6146,221200.0],["1980-04-16",0.6146,0.6336,0.6083,0.6336,552600.0],["1980-04-17",0.64,0.6527,0.64,0.6527,311000.0],["1980-04-18",0.6527,0.659,0.6527,0.659,319000.0],["1980-04-21",0.659,0.6717,0.659,0.659,196400.0],["1980-04-22",0.659,0.6653,0.6463,0.6527,454400.0],["1980-04-23",0.6527,0.659,0.6463,0.6463,334600.0],["1980-04-24",0.6463,0.6463,0.621,0.6463,193600.0],["1980-04-25",0.6463,0.6463,0.6336,0.64,246200.0],["1980-04-28",0.64,0.64,0.6273,0.6336,132800.0],["1980-04-29",0.6336,0.6336,0.6273,0.6273,126400.0],["1980-04-30",0.6273,0.6463,0.621,0.6463,1294400.0],["1980-05-01",0.6463,0.6527,0.6463,0.6527,501200.0],["1980-05-02",0.6527,0.659,0.6463,0.659,521600.0],["1980-05-05",0.659,0.678,0.659,0.678,460800.0],["1980-05-06",0.678,0.6843,0.6717,0.678,319000.0],["1980-05-07",0.6843,0.7033,0.6843,0.697,778600.0],["1980-05-08",0.697,0.697,0.6843,0.6843,414600.0],["1980-05-09",0.6843,0.6843,0.6653,0.678,242800.0],["1980-05-12",0.678,0.678,0.6653,0.6653,183400.0],["1980-05-13",0.6653,0.697,0.6653,0.6907,374800.0],["1980-05-14",0.6907,0.6907,0.678,0.6843,288400.0],["1980-05-15",0.6843,0.6907,0.678,0.6843,370000.0],["1980-05-16",0.678,0.678,0.6653,0.6717,307600.0],["1980-05-19",0.6717,0.6717,0.6653,0.6653,164600.0],["1980-05-20",0.6653,0.678,0.6653,0.6717,531800.0],["1980-05-21",0.6717,0.6843,0.659,0.6843,303800.0],["1980-05-22",0.6843,0.6907,0.6843,0.6843,197400.0],["1980-05-23",0.6907,0.7033,0.6907,0.7033,174600.0],["1980-05-27",0.7033,0.7033,0.6907,0.697,278600.0],["1980-05-28",0.697,0.7097,0.6907,0.7097,476600.0],["1980-05-29",0.7097,0.7097,0.678,0.6843,560200.0],["1980-05-30",0.6843,0.6843,0.6717,0.678,418600.0],["1980-06-02",0.678,0.697,0.6653,0.6907,527200.0],["1980-06-03",0.646,0.6721,0.646,0.6656,584200.0],["1980-06-04",0.6656,0.6721,0.6591,0.6656,278600.0],["1980-06-05",0.6656,0.6721,0.6656,0.6656,229000.0],["1980-06-06",0.6656,0.6721,0.6656,0.6721,242000.0],["1980-06-09",0.6721,0.6787,0.6721,0.6787,245600.0],["1980-06-10",0.6787,0.6917,0.6787,0.6917,244000.0],["1980-06-11",0.6917,0.6917,0.6787,0.6787,217600.0],["1980-06-12",0.6787,0.6917,0.6787,0.6787,512400.0],["1980-06-13",0.6917,0.6982,0.6917,0.6982,376600.0],["1980-06-16",0.6982,0.7048,0.6852,0.7048,611600.0],["1980-06-17",0.7048,0.7178,0.6982,0.7113,616400.0],["1980-06-18",0.7113,0.7439,0.7113,0.7178,387800.0],["1980-06-19",0.7178,0.7178,0.7048,0.7048,368800.0],["1980-06-20",0.7113,0.7178,0.7113,0.7113,235400.0],["1980-06-23",0.7113,0.7178,0.7113,0.7113,206600.0],["1980-06-24",0.7178,0.7243,0.7178,0.7178,238400.0],["1980-06-25",0.7178,0.7243,0.7113,0.7178,261200.0],["1980-06-26",0.7178,0.7178,0.7048,0.7113,204600.0],["1980-06-27",0.7113,0.7178,0.7048,0.7048,205000.0],["1980-06-30",0.7048,0.7113,0.7048,0.7048,163600.0],["1980-07-01",0.7048,0.7048,0.6982,0.7048,304600.0],["1980-07-02",0.7048,0.7048,0.6982,0.7048,230600.0],["1980-07-03",0.7048,0.7113,0.6917,0.7048,321000.0],["1980-07-07",0.7048,0.7048,0.6917,0.6982,211400.0],["1980-07-08",0.6982,0.7048,0.6917,0.6982,424800.0],["1980-07-09",0.6982,0.6982,0.6852,0.6917,269800.0],["1980-07-10",0.6917,0.6917,0.6852,0.6852,258400.0],["1980-07-11",0.6852,0.6852,0.6721,0.6787,566400.0],["1980-07-14",0.6787,0.6787,0.6721,0.6787,298800.0],["1980-07-15",0.6787,0.7309,0.6721,0.6787,301000.0],["1980-07-16",0.6787,0.6852,0.6656,0.6787,380200.0],["1980-07-17",0.6787,0.6852,0.6721,0.6721,280200.0],["1980-07-18",0.6721,0.6852,0.6721,0.6787,372000.0],["1980-07-21",0.6787,0.6852,0.6656,0.6721,379200.0],["1980-07-22",0.6721,0.6852,0.6656,0.6721,218600.0],["1980-07-23",0.6721,0.6721,0.6591,0.6656,328000.0],["1980-07-24",0.6656,0.6787,0.6591,0.6656,371200.0],["1980-07-25",0.6656,0.6721,0.6395,0.6656,245800.0],["1980-07-28",0.6656,0.6656,0.6526,0.6656,264600.0],["1980-07-29",0.6656,0.6721,0.6526,0.6591,329000.0],["1980-07-30",0.6591,0.6656,0.6591,0.6591,233400.0],["1980-07-31",0.6591,0.6656,0.6526,0.6591,405400.0],["1980-08-01",0.6591,0.6591,0.6395,0.646,1111600.0],["1980-08-04",0.646,0.6591,0.6395,0.6526,285400.0],["1980-08-05",0.6526,0.6591,0.646,0.6526,183800.0],["1980-08-06",0.6526,0.6656,0.6526,0.6591,178400.0],["1980-08-07",0.6591,0.6656,0.6526,0.6526,420000.0],["1980-08-08",0.6526,0.6591,0.6526,0.6591,338400.0],["1980-08-11",0.6591,0.6591,0.6526,0.6526,1269400.0],["1980-08-12",0.6526,0.6656,0.6526,0.6526,188200.0],["1980-08-13",0.6591,0.6721,0.6591,0.6721,280200.0],["1980-08-14",0.6656,0.6656,0.6591,0.6591,334400.0],["1980-08-15",0.6591,0.6721,0.6591,0.6721,368600.0],["1980-08-18",0.6721,0.6721,0.6526,0.6591,217400.0],["1980-08-19",0.6591,0.6591,0.6526,0.6591,166800.0],["1980-08-20",0.6591,0.6656,0.6526,0.6526,118200.0],["1980-08-21",0.6526,0.6656,0.6526,0.6591,164000.0],["1980-08-22",0.6591,0.6721,0.6591,0.6591,142600.0],["1980-08-25",0.6591,0.6721,0.6591,0.6656,154400.0],["1980-08-26",0.6656,0.6721,0.6656,0.6656,128400.0],["1980-08-27",0.6656,0.6721,0.6591,0.6656,123200.0],["1980-08-28",0.6656,0.6721,0.6656,0.6656,170800.0],["1980-08-29",0.6656,0.6721,0.6591,0.6721,171800.0],["1980-09-02",0.6721,0.6721,0.6656,0.6721,600400.0],["1980-09-03",0.6867,0.6934,0.6463,0.6732,745400.0],["1980-09-04",0.6732,0.6799,0.6665,0.6732,513800.0],["1980-09-05",0.6732,0.6732,0.6665,0.6665,161200.0],["1980-09-08",0.6665,0.6799,0.653,0.653,251000.0],["1980-09-09",0.653,0.6665,0.653,0.6598,156200.0],["1980-09-10",0.6598,0.6598,0.653,0.653,119200.0],["1980-09-11",0.653,0.6732,0.653,0.653,238400.0],["1980-09-12",0.653,0.6598,0.653,0.6598,117400.0],["1980-09-15",0.6598,0.6598,0.653,0.6598,123000.0],["1980-09-16",0.6598,0.6598,0.653,0.6598,133200.0],["1980-09-17",0.6598,0.6598,0.653,0.6598,141800.0],["1980-09-18",0.6597,0.6597,0.6463,0.6463,415200.0],["1980-09-19",0.6463,0.653,0.6463,0.6463,193400.0],["1980-09-22",0.6463,0.6463,0.6396,0.6463,236400.0],["1980-09-23",0.6463,0.6463,0.6396,0.6396,157400.0],["1980-09-24",0.6396,0.6463,0.6328,0.6396,185000.0],["1980-09-25",0.6396,0.6396,0.6261,0.6261,275000.0],["1980-09-26",0.6261,0.6261,0.6194,0.6194,281200.0],["1980-09-29",0.6194,0.6261,0.6194,0.6194,141800.0],["1980-09-30",0.6194,0.6328,0.6194,0.6328,184000.0],["1980-10-01",0.6328,0.6396,0.6261,0.6328,195200.0],["1980-10-02",0.6328,0.6396,0.6261,0.6396,186400.0],["1980-10-03",0.6396,0.6396,0.6261,0.6396,116000.0],["1980-10-06",0.6396,0.6463,0.6328,0.6396,120600.0],["1980-10-07",0.6396,0.653,0.6396,0.6463,992000.0],["1980-10-08",0.6463,0.6463,0.6396,0.6463,119600.0],["1980-10-09",0.6463,0.6463,0.6396,0.6463,138000.0],["1980-10-10",0.6463,0.6463,0.6328,0.6463,97000.0],["1980-10-13",0.6463,0.6463,0.6059,0.6463,197600.0],["1980-10-14",0.6396,0.6396,0.6328,0.6396,156200.0],["1980-10-15",0.6396,0.6463,0.6328,0.6463,1063000.0],["1980-10-16",0.6463,0.6463,0.6396,0.6396,635800.0],["1980-10-17",0.6396,0.6463,0.6396,0.6463,195800.0],["1980-10-20",0.6463,0.653,0.6396,0.653,222200.0],["1980-10-21",0.653,0.653,0.6059,0.6059,190600.0],["1980-10-22",0.6328,0.6463,0.6328,0.6396,175000.0],["1980-10-23",0.6396,0.6463,0.6396,0.6463,126000.0],["1980-10-24",0.6463,0.653,0.6328,0.6463,184800.0],["1980-10-27",0.6463,0.6463,0.6261,0.6396,528600.0],["1980-10-28",0.6396,0.6396,0.6261,0.6328,260000.0],["1980-10-29",0.6328,0.6328,0.6261,0.6261,289200.0],["1980-10-30",0.6261,0.6396,0.6261,0.6328,140200.0],["1980-10-31",0.6328,0.653,0.6328,0.653,333800.0],["1980-11-03",0.653,0.6934,0.6463,0.6463,400000.0],["1980-11-05",0.6463,0.6665,0.6261,0.6396,1024200.0],["1980-11-06",0.6396,0.6396,0.6126,0.6261,176800.0],["1980-11-07",0.6261,0.6328,0.6261,0.6261,248600.0],["1980-11-10",0.6261,0.6328,0.5924,0.6328,163200.0],["1980-11-11",0.6328,0.6396,0.6261,0.6396,203600.0],["1980-11-12",0.6396,0.653,0.6328,0.6463,333000.0],["1980-11-13",0.6463,0.6934,0.6396,0.6463,339000.0],["1980-11-14",0.6463,0.653,0.6396,0.6463,148800.0],["1980-11-17",0.6463,0.653,0.6396,0.6396,183000.0],["1980-11-18",0.6396,0.653,0.6396,0.6463,159400.0],["1980-11-19",0.6463,0.653,0.6396,0.6396,627200.0],["1980-11-20",0.6396,0.6463,0.6396,0.6463,154600.0],["1980-11-21",0.6463,0.6463,0.6328,0.6328,293200.0],["1980-11-24",0.6328,0.6463,0.6328,0.6328,218600.0],["1980-11-25",0.6328,0.6463,0.6328,0.6396,201000.0],["1980-11-26",0.6396,0.653,0.6396,0.6396,185000.0],["1980-11-28",0.6396,0.6463,0.6261,0.6261,1196600.0],["1980-12-01",0.6261,0.6396,0.6194,0.6261,235000.0],["1980-12-02",0.6261,0.6328,0.6194,0.6194,153600.0],["1980-12-03",0.6194,0.6328,0.6194,0.6261,163600.0],["1980-12-04",0.6261,0.6328,0.6194,0.6328,232400.0],["1980-12-05",0.6261,0.6261,0.6194,0.6261,253600.0],["1980-12-08",0.6261,0.6261,0.6194,0.6261,534800.0],["1980-12-09",0.6278,0.6278,0.5999,0.5999,715400.0],["1980-12-10",0.5999,0.6138,0.5929,0.5999,1222000.0],["1980-12-11",0.5999,0.6138,0.5929,0.5999,323600.0],["1980-12-12",0.5999,0.6138,0.5999,0.5999,383000.0],["1980-12-15",0.5999,0.6068,0.5999,0.5999,432600.0],["1980-12-16",0.5999,0.6068,0.5929,0.6068,354800.0],["1980-12-17",0.6068,0.6138,0.5999,0.6138,442600.0],["1980-12-18",0.6138,0.6487,0.5929,0.6417,488400.0],["1980-12-19",0.6487,0.6696,0.6487,0.6626,346600.0],["1980-12-22",0.6626,0.6766,0.6208,0.6766,351400.0],["1980-12-23",0.6766,0.6766,0.6626,0.6696,347600.0],["1980-12-24",0.6696,0.6696,0.6557,0.6557,243800.0],["1980-12-26",0.6557,0.6626,0.6557,0.6557,125400.0],["1980-12-29",0.6557,0.6626,0.6417,0.6487,293400.0],["1980-12-30",0.6487,0.6557,0.6417,0.6487,388600.0],["1980-12-31",0.6487,0.6557,0.5929,0.6417,408600.0],["1981-01-02",0.6487,0.6766,0.6487,0.6766,188800.0],["1981-01-05",0.6766,0.6975,0.6766,0.6905,195200.0],["1981-01-06",0.6905,0.7045,0.6905,0.6905,196000.0],["1981-01-07",0.6905,0.6905,0.6766,0.6766,297600.0],["1981-01-08",0.6766,0.6836,0.6696,0.6766,316800.0],["1981-01-09",0.6766,0.6975,0.6696,0.6696,121600.0],["1981-01-12",0.6766,0.6836,0.6766,0.6836,196800.0],["1981-01-13",0.6836,0.6836,0.6696,0.6696,150600.0],["1981-01-14",0.6696,0.6836,0.6696,0.6766,132200.0],["1981-01-15",0.6766,0.6836,0.6696,0.6766,90400.0],["1981-01-16",0.6766,0.6836,0.6766,0.6766,90400.0],["1981-01-19",0.6766,0.6836,0.6766,0.6766,301600.0],["1981-01-20",0.6766,0.6836,0.6696,0.6696,180400.0],["1981-01-21",0.6696,0.6766,0.6696,0.6766,187800.0],["1981-01-22",0.6766,0.6766,0.6696,0.6766,137200.0],["1981-01-23",0.6696,0.6696,0.6626,0.6626,102400.0],["1981-01-26",0.6626,0.6696,0.6487,0.6557,135400.0],["1981-01-27",0.6557,0.6626,0.6487,0.6557,160000.0],["1981-01-28",0.6557,0.6626,0.6487,0.6557,235800.0],["1981-01-29",0.6557,0.6626,0.6557,0.6557,133200.0],["1981-01-30",0.6557,0.6626,0.6557,0.6626,937000.0],["1981-02-02",0.6626,0.6626,0.6487,0.6557,268800.0],["1981-02-03",0.6557,0.6557,0.6278,0.6487,834800.0],["1981-02-04",0.6417,0.6417,0.6278,0.6417,166400.0],["1981-02-05",0.6417,0.6417,0.6347,0.6347,154200.0],["1981-02-06",0.6347,0.6417,0.6278,0.6347,226800.0],["1981-02-09",0.6347,0.6417,0.6278,0.6347,162000.0],["1981-02-10",0.6347,0.6347,0.6278,0.6347,277400.0],["1981-02-11",0.6347,0.6626,0.6278,0.6278,130000.0],["1981-02-12",0.6278,0.6417,0.6278,0.6278,109400.0],["1981-02-13",0.6278,0.6347,0.6278,0.6347,186200.0],["1981-02-17",0.6347,0.6417,0.6278,0.6347,158400.0],["1981-02-18",0.6347,0.6557,0.6347,0.6557,112200.0],["1981-02-19",0.6557,0.6557,0.6347,0.6417,120000.0],["1981-02-20",0.6417,0.6557,0.6347,0.6557,118000.0],["1981-02-23",0.6557,0.6696,0.6557,0.6626,214400.0],["1981-02-24",0.6626,0.6696,0.6557,0.6626,143600.0],["1981-02-25",0.6626,0.6766,0.6557,0.6696,648000.0],["1981-02-26",0.6696,0.6696,0.6626,0.6696,99200.0],["1981-02-27",0.6696,0.6836,0.6696,0.6766,415400.0],["1981-03-02",0.6766,0.6836,0.6766,0.6836,659600.0],["1981-03-03",0.6637,0.6709,0.6637,0.6637,189200.0],["1981-03-04",0.6637,0.6781,0.6637,0.6709,172600.0],["1981-03-05",0.6709,0.6709,0.6637,0.6709,138800.0],["1981-03-06",0.6709,0.6781,0.6564,0.6637,230600.0],["1981-03-09",0.6637,0.6781,0.6637,0.6709,162800.0],["1981-03-10",0.6709,0.6853,0.6348,0.6853,144800.0],["1981-03-11",0.6853,0.6925,0.6853,0.6925,109200.0],["1981-03-12",0.6925,0.6997,0.6853,0.6997,165200.0],["1981-03-13",0.6997,0.7142,0.6925,0.6925,228600.0],["1981-03-16",0.6925,0.6997,0.6853,0.6997,364600.0],["1981-03-17",0.6997,0.7069,0.6925,0.7069,116800.0],["1981-03-18",0.7069,0.7069,0.6925,0.6925,100400.0],["1981-03-19",0.6925,0.7069,0.6925,0.6997,114800.0],["1981-03-20",0.6997,0.7069,0.6997,0.7069,236400.0],["1981-03-23",0.6997,0.6997,0.6925,0.6997,228600.0],["1981-03-24",0.6997,0.7069,0.6853,0.6997,168600.0],["1981-03-25",0.6997,0.6997,0.6853,0.6997,194200.0],["1981-03-26",0.6997,0.6997,0.6853,0.6997,121200.0],["1981-03-27",0.6997,0.6997,0.6925,0.6925,288400.0],["1981-03-30",0.6925,0.6997,0.6853,0.6925,310600.0],["1981-03-31",0.6925,0.6997,0.6853,0.6853,217200.0],["1981-04-01",0.6925,0.6997,0.6925,0.6997,308200.0],["1981-04-02",0.6997,0.6997,0.6925,0.6925,146200.0],["1981-04-03",0.6925,0.6997,0.6925,0.6997,118000.0],["1981-04-06",0.6925,0.6925,0.6781,0.6853,152800.0],["1981-04-07",0.6853,0.6925,0.6853,0.6853,109600.0],["1981-04-08",0.6853,0.6925,0.6853,0.6853,151600.0],["1981-04-09",0.6853,0.6853,0.6781,0.6781,129800.0],["1981-04-10",0.6781,0.6853,0.6709,0.6781,113800.0],["1981-04-13",0.6781,0.6925,0.6781,0.6853,116400.0],["1981-04-14",0.6853,0.6853,0.6781,0.6853,154800.0],["1981-04-15",0.6853,0.6853,0.6709,0.6781,127600.0],["1981-04-16",0.6781,0.6781,0.6709,0.6781,219200.0],["1981-04-20",0.6781,0.6853,0.6637,0.6709,131800.0],["1981-04-21",0.6709,0.6853,0.6637,0.6853,265600.0],["1981-04-22",0.6853,0.6853,0.6709,0.6781,148000.0],["1981-04-23",0.6781,0.6781,0.6637,0.6709,131200.0],["1981-04-24",0.6709,0.6781,0.6709,0.6781,78600.0],["1981-04-27",0.6781,0.6853,0.6709,0.6709,131600.0],["1981-04-28",0.6709,0.6709,0.6637,0.6709,104800.0],["1981-04-29",0.6709,0.6781,0.642,0.6781,824200.0],["1981-04-30",0.6781,0.6781,0.6709,0.6709,292400.0],["1981-05-01",0.6709,0.6709,0.6564,0.6637,1194400.0],["1981-05-04",0.6564,0.6564,0.642,0.6492,446600.0],["1981-05-05",0.6492,0.6492,0.6348,0.6492,508800.0],["1981-05-06",0.6492,0.6492,0.6348,0.642,334000.0],["1981-05-07",0.642,0.6564,0.642,0.6492,1173000.0],["1981-05-08",0.6492,0.6637,0.6492,0.6564,191200.0],["1981-05-11",0.6564,0.6637,0.6492,0.6637,259200.0],["1981-05-12",0.6637,0.6637,0.6492,0.6637,194400.0],["1981-05-13",0.6637,0.6781,0.6637,0.6709,363400.0],["1981-05-14",0.6709,0.6853,0.6709,0.6781,418000.0],["1981-05-15",0.6781,0.6925,0.6781,0.6925,328600.0],["1981-05-18",0.6925,0.6997,0.6925,0.6997,285600.0],["1981-05-19",0.6997,0.6997,0.6781,0.6925,523800.0],["1981-05-20",0.6925,0.6925,0.6853,0.6925,243600.0],["1981-05-21",0.6925,0.6997,0.6781,0.6853,184000.0],["1981-05-22",0.6853,0.6925,0.6781,0.6853,167400.0],["1981-05-26",0.6925,0.7069,0.6925,0.6997,180800.0],["1981-05-27",0.6997,0.7069,0.6925,0.6997,123000.0],["1981-05-28",0.6997,0.7142,0.6997,0.7069,296800.0],["1981-05-29",0.7069,0.7142,0.7069,0.7142,119600.0],["1981-06-01",0.7142,0.7214,0.7069,0.7069,437800.0],["1981-06-02",0.7069,0.7142,0.6997,0.7069,325200.0],["1981-06-03",0.6863,0.7013,0.6789,0.6789,470200.0],["1981-06-04",0.6863,0.6938,0.6863,0.6938,312000.0],["1981-06-05",0.6938,0.7013,0.6863,0.6938,486800.0],["1981-06-08",0.6938,0.7013,0.6863,0.6938,176000.0],["1981-06-09",0.6938,0.7087,0.6938,0.7013,162800.0],["1981-06-10",0.7013,0.7162,0.6714,0.7087,322600.0],["1981-06-11",0.7087,0.7386,0.7087,0.7236,426200.0],["1981-06-12",0.7311,0.746,0.7311,0.7386,377200.0],["1981-06-15",0.7535,0.7759,0.7535,0.7609,1291600.0],["1981-06-16",0.7609,0.7833,0.7609,0.7759,690800.0],["1981-06-17",0.7684,0.7684,0.746,0.7535,316200.0],["1981-06-18",0.7535,0.7609,0.746,0.746,135000.0],["1981-06-19",0.746,0.7535,0.7386,0.746,322600.0],["1981-06-22",0.746,0.7609,0.746,0.7535,191400.0],["1981-06-23",0.7535,0.7609,0.7535,0.7535,360200.0],["1981-06-24",0.7535,0.7609,0.746,0.7535,222000.0],["1981-06-25",0.7535,0.7684,0.7535,0.7535,306200.0],["1981-06-26",0.7535,0.7535,0.746,0.746,164000.0],["1981-06-29",0.746,0.7609,0.746,0.7609,195000.0],["1981-06-30",0.7535,0.7535,0.7311,0.7311,232800.0],["1981-07-01",0.7311,0.746,0.7311,0.7311,133600.0],["1981-07-02",0.7311,0.746,0.7311,0.7311,239000.0],["1981-07-06",0.7311,0.7386,0.7236,0.7311,235600.0],["1981-07-07",0.7311,0.7386,0.7236,0.7311,117200.0],["1981-07-08",0.7311,0.7311,0.7162,0.7311,221600.0],["1981-07-09",0.7311,0.746,0.7236,0.746,243600.0],["1981-07-10",0.746,0.7535,0.7386,0.746,179400.0],["1981-07-13",0.746,0.7609,0.746,0.7609,154600.0],["1981-07-14",0.7609,0.7609,0.7386,0.746,136400.0],["1981-07-15",0.746,0.7535,0.746,0.746,127400.0],["1981-07-16",0.746,0.7535,0.7386,0.7535,110400.0],["1981-07-17",0.7535,0.7609,0.746,0.7609,136200.0],["1981-07-20",0.7535,0.7535,0.746,0.7535,235000.0],["1981-07-21",0.7535,0.7535,0.746,0.7535,156600.0],["1981-07-22",0.7535,0.7535,0.7386,0.7386,115600.0],["1981-07-23",0.7386,0.746,0.7311,0.7386,288800.0],["1981-07-24",0.7386,0.746,0.7311,0.7386,224600.0],["1981-07-27",0.7386,0.7535,0.7386,0.7535,202600.0],["1981-07-28",0.7535,0.7609,0.746,0.7535,403400.0],["1981-07-29",0.7535,0.7609,0.7535,0.7535,292200.0],["1981-07-30",0.7535,0.7609,0.7535,0.7535,118200.0],["1981-07-31",0.7535,0.7684,0.7535,0.7684,186000.0],["1981-08-03",0.7684,0.7759,0.7609,0.7684,227000.0],["1981-08-04",0.7684,0.7684,0.7609,0.7684,126200.0],["1981-08-05",0.7684,0.7759,0.7609,0.7759,163200.0],["1981-08-06",0.7759,0.7908,0.7684,0.7833,427800.0],["1981-08-07",0.7833,0.7908,0.7759,0.7833,187000.0],["1981-08-10",0.7833,0.7983,0.7833,0.7833,479800.0],["1981-08-11",0.7833,0.8206,0.7833,0.8132,630400.0],["1981-08-12",0.8132,0.8281,0.8057,0.8057,354000.0],["1981-08-13",0.8057,0.8132,0.8057,0.8057,204200.0],["1981-08-14",0.8057,0.8132,0.7908,0.7908,119200.0],["1981-08-17",0.7908,0.8132,0.7833,0.7908,174400.0],["1981-08-18",0.7908,0.7983,0.7833,0.7833,195600.0],["1981-08-19",0.7833,0.7908,0.7759,0.7833,137400.0],["1981-08-20",0.7833,0.8057,0.7833,0.7833,177800.0],["1981-08-21",0.7833,0.7983,0.7833,0.7983,222800.0],["1981-08-24",0.7983,0.8206,0.7535,0.7609,290600.0],["1981-08-25",0.7535,0.7535,0.746,0.746,218000.0],["1981-08-26",0.746,0.7684,0.746,0.7684,227200.0],["1981-08-27",0.7684,0.7833,0.7609,0.7833,218800.0],["1981-08-28",0.7833,0.7983,0.7759,0.7983,297000.0],["1981-08-31",0.7983,0.8057,0.7908,0.7983,478000.0],["1981-09-01",0.7983,0.8057,0.7983,0.7983,269200.0],["1981-09-02",0.7983,0.8057,0.7609,0.7609,451800.0],["1981-09-03",0.7609,0.7759,0.7609,0.7609,825000.0],["1981-09-04",0.7609,0.7684,0.746,0.746,331400.0],["1981-09-08",0.7325,0.7479,0.7325,0.7325,243000.0],["1981-09-09",0.7325,0.7479,0.7325,0.7402,224800.0],["1981-09-10",0.7402,0.7402,0.7325,0.7325,126800.0],["1981-09-11",0.7402,0.7556,0.7402,0.7556,318200.0],["1981-09-14",0.7556,0.7556,0.7402,0.7402,110000.0],["1981-09-15",0.7402,0.7556,0.7402,0.7479,277000.0],["1981-09-16",0.7479,0.7556,0.7402,0.7402,193400.0],["1981-09-17",0.7402,0.7633,0.7402,0.7556,311200.0],["1981-09-18",0.7556,0.7556,0.7402,0.7402,143600.0],["1981-09-21",0.7479,0.7633,0.7479,0.7633,277200.0],["1981-09-22",0.7633,0.7787,0.7556,0.7633,506000.0],["1981-09-23",0.7633,0.771,0.7556,0.7556,165800.0],["1981-09-24",0.7556,0.771,0.7556,0.7556,133800.0],["1981-09-25",0.7556,0.7556,0.7402,0.7402,164200.0],["1981-09-28",0.7325,0.7325,0.7093,0.7325,267000.0],["1981-09-29",0.7325,0.7479,0.7247,0.7325,225800.0],["1981-09-30",0.7325,0.7325,0.717,0.7247,173200.0],["1981-10-01",0.7247,0.7325,0.7247,0.7247,90600.0],["1981-10-02",0.7247,0.7402,0.7247,0.7247,105200.0],["1981-10-05",0.7247,0.7402,0.7247,0.7325,148000.0],["1981-10-06",0.7325,0.7402,0.7325,0.7402,111600.0],["1981-10-07",0.7402,0.7556,0.7402,0.7479,92000.0],["1981-10-08",0.7479,0.7556,0.7402,0.7479,102400.0],["1981-10-09",0.7479,0.8096,0.7479,0.7633,173400.0],["1981-10-12",0.7633,0.771,0.7556,0.7633,72800.0],["1981-10-13",0.7633,0.7633,0.7479,0.7556,228600.0],["1981-10-14",0.7556,0.7556,0.7479,0.7479,96800.0],["1981-10-15",0.7479,0.7556,0.7402,0.7479,90000.0],["1981-10-16",0.7479,0.7479,0.7402,0.7402,96600.0],["1981-10-19",0.7402,0.7556,0.7402,0.7402,185000.0],["1981-10-20",0.7402,0.7479,0.7402,0.7402,126600.0],["1981-10-21",0.7402,0.7479,0.7402,0.7402,66200.0],["1981-10-22",0.7402,0.7479,0.7247,0.7247,118400.0],["1981-10-23",0.7247,0.7325,0.717,0.717,207400.0],["1981-10-26",0.717,0.7325,0.717,0.7247,110400.0],["1981-10-27",0.7247,0.7402,0.717,0.7325,172400.0],["1981-10-28",0.7402,0.7479,0.7402,0.7479,127000.0],["1981-10-29",0.7479,0.7556,0.7402,0.7556,98200.0],["1981-10-30",0.771,0.7864,0.771,0.7787,1391400.0],["1981-11-02",0.7787,0.7941,0.771,0.7864,579000.0],["1981-11-03",0.7864,0.7864,0.7787,0.7787,255600.0],["1981-11-04",0.7787,0.7787,0.771,0.771,256000.0],["1981-11-05",0.771,0.7864,0.771,0.7864,565200.0],["1981-11-06",0.7864,0.7864,0.771,0.7787,428000.0],["1981-11-09",0.7787,0.8096,0.7787,0.8096,1185600.0],["1981-11-10",0.8096,0.825,0.8096,0.8173,795800.0],["1981-11-11",0.8173,0.8173,0.8018,0.8173,568000.0],["1981-11-12",0.8173,0.825,0.8096,0.825,483800.0],["1981-11-13",0.8327,0.8404,0.8327,0.8327,856200.0],["1981-11-16",0.8327,0.8481,0.8327,0.8481,938200.0],["1981-11-17",0.8481,0.8481,0.8404,0.8481,283400.0],["1981-11-18",0.8481,0.8481,0.8404,0.8404,272400.0],["1981-11-19",0.8404,0.8481,0.8327,0.8481,261000.0],["1981-11-20",0.8481,0.8558,0.8404,0.8404,833200.0],["1981-11-23",0.8404,0.8404,0.8327,0.8404,278800.0],["1981-11-24",0.8404,0.8481,0.825,0.8481,518800.0],["1981-11-25",0.8481,0.8481,0.8404,0.8481,200200.0],["1981-11-27",0.8481,0.8558,0.8404,0.8481,144800.0],["1981-11-30",0.8481,0.8558,0.8404,0.8481,281800.0],["1981-12-01",0.8481,0.8558,0.825,0.8404,362000.0],["1981-12-02",0.8327,0.8327,0.8096,0.8173,160600.0],["1981-12-03",0.8173,0.825,0.8018,0.825,297800.0],["1981-12-04",0.825,0.8327,0.8173,0.8327,310600.0],["1981-12-07",0.8327,0.8327,0.8173,0.8327,173800.0],["1981-12-08",0.8327,0.8327,0.8173,0.8327,902000.0],["1981-12-09",0.8034,0.8193,0.8034,0.8114,251600.0],["1981-12-10",0.8114,0.8114,0.7955,0.8114,329200.0],["1981-12-11",0.8114,0.8193,0.8034,0.8114,222800.0],["1981-12-14",0.8114,0.8114,0.7955,0.8114,228200.0],["1981-12-15",0.8114,0.8193,0.8034,0.8193,198400.0],["1981-12-16",0.8114,0.8114,0.8034,0.8114,149200.0],["1981-12-17",0.8114,0.8114,0.7875,0.7955,259400.0],["1981-12-18",0.7955,0.8114,0.7955,0.8114,182000.0],["1981-12-21",0.8114,0.8114,0.7955,0.8034,356200.0],["1981-12-22",0.8034,0.8034,0.7955,0.8034,480000.0],["1981-12-23",0.8034,0.8034,0.7875,0.7955,144600.0],["1981-12-24",0.7955,0.8114,0.7955,0.8114,79200.0],["1981-12-28",0.8114,0.8193,0.8034,0.8114,129600.0],["1981-12-29",0.8114,0.8114,0.7955,0.8034,347600.0],["1981-12-30",0.8034,0.8034,0.7955,0.8034,475600.0],["1981-12-31",0.7955,0.8034,0.7875,0.8034,384400.0],["1982-01-04",0.8034,0.8114,0.7955,0.8034,407800.0],["1982-01-05",0.8034,0.8034,0.7955,0.8034,216600.0],["1982-01-06",0.7955,0.8034,0.7875,0.7955,332400.0],["1982-01-07",0.7955,0.8034,0.7875,0.7955,611200.0],["1982-01-08",0.8193,0.8273,0.8034,0.8273,203000.0],["1982-01-11",0.8114,0.8193,0.8034,0.8034,178800.0],["1982-01-12",0.8034,0.8034,0.7955,0.8034,191000.0],["1982-01-13",0.8034,0.8114,0.7955,0.8034,107800.0],["1982-01-14",0.8034,0.8114,0.7955,0.8114,115800.0],["1982-01-15",0.8034,0.8114,0.7955,0.8034,113800.0],["1982-01-18",0.8034,0.8114,0.7955,0.8114,162200.0],["1982-01-19",0.8114,0.8114,0.8034,0.8114,128400.0],["1982-01-20",0.8114,0.8114,0.8034,0.8114,327600.0],["1982-01-21",0.8034,0.8114,0.7955,0.8114,190600.0],["1982-01-22",0.8193,0.8273,0.8034,0.8114,180200.0],["1982-01-25",0.8114,0.8114,0.8034,0.8114,457600.0],["1982-01-26",0.8114,0.8193,0.8034,0.8193,194800.0],["1982-01-27",0.8193,0.8273,0.8114,0.8193,209200.0],["1982-01-28",0.8273,0.8352,0.8193,0.8352,876000.0],["1982-01-29",0.8432,0.8432,0.8352,0.8432,217600.0],["1982-02-01",0.8273,0.8352,0.8114,0.8193,331800.0],["1982-02-02",0.8193,0.8273,0.8114,0.8114,144400.0],["1982-02-03",0.8193,0.8193,0.8114,0.8114,155200.0],["1982-02-04",0.8193,0.8193,0.8114,0.8193,258000.0],["1982-02-05",0.8193,0.8273,0.8114,0.8273,140400.0],["1982-02-08",0.8193,0.8273,0.8114,0.8273,348800.0],["1982-02-09",0.8193,0.8273,0.8114,0.8273,291000.0],["1982-02-10",0.8273,0.8352,0.8193,0.8352,153400.0],["1982-02-11",0.8273,0.8352,0.8193,0.8352,622200.0],["1982-02-12",0.8352,0.8352,0.8273,0.8352,91400.0],["1982-02-16",0.8273,0.8273,0.8193,0.8273,121200.0],["1982-02-17",0.8352,0.8352,0.8273,0.8352,194200.0],["1982-02-18",0.8352,0.8352,0.8273,0.8352,136600.0],["1982-02-19",0.8352,0.8352,0.8273,0.8352,196200.0],["1982-02-22",0.8511,0.8511,0.8432,0.8432,341400.0],["1982-02-23",0.8591,0.875,0.8432,0.875,266800.0],["1982-02-24",0.8671,0.875,0.8591,0.875,257200.0],["1982-02-25",0.8671,0.875,0.8591,0.875,276400.0],["1982-02-26",0.875,0.883,0.8671,0.883,166000.0],["1982-03-01",0.875,0.883,0.8671,0.8671,956800.0],["1982-03-02",0.883,0.8909,0.875,0.883,608200.0],["1982-03-03",0.883,0.8909,0.875,0.8909,508800.0],["1982-03-04",0.883,0.8909,0.875,0.883,210600.0],["1982-03-05",0.883,0.8909,0.875,0.8909,294200.0],["1982-03-08",0.9068,0.9148,0.8909,0.9068,1256600.0],["1982-03-09",0.8931,0.9013,0.8767,0.9013,1109800.0],["1982-03-10",0.8931,0.9013,0.8849,0.8931,319000.0],["1982-03-11",0.8849,0.8931,0.8685,0.8849,201800.0],["1982-03-12",0.8767,0.8849,0.8603,0.8685,288400.0],["1982-03-15",0.8603,0.8685,0.8521,0.8603,284400.0],["1982-03-16",0.8603,0.8603,0.8521,0.8521,188400.0],["1982-03-17",0.8521,0.8603,0.8439,0.8521,174200.0],["1982-03-18",0.8521,0.8603,0.8439,0.8521,159000.0],["1982-03-19",0.8521,0.8603,0.8439,0.8603,371400.0],["1982-03-22",0.8521,0.8603,0.8439,0.8603,165000.0],["1982-03-23",0.8685,0.8685,0.8603,0.8685,559000.0],["1982-03-24",0.8685,0.8767,0.8603,0.8767,94600.0],["1982-03-25",0.8685,0.8767,0.8521,0.8685,181000.0],["1982-03-26",0.8603,0.8603,0.8521,0.8603,214600.0],["1982-03-29",0.8521,0.8603,0.8439,0.8603,170200.0],["1982-03-30",0.8603,0.8603,0.8521,0.8603,270200.0],["1982-03-31",0.8603,0.8603,0.8521,0.8603,223800.0],["1982-04-01",0.8603,0.8603,0.8521,0.8603,202200.0],["1982-04-02",0.8603,0.9013,0.8521,0.8767,517400.0],["1982-04-05",0.8685,0.8767,0.8603,0.8767,238200.0],["1982-04-06",0.8685,0.8767,0.8603,0.8685,196600.0],["1982-04-07",0.8685,0.8685,0.8603,0.8685,198600.0],["1982-04-08",0.8685,0.8685,0.8603,0.8685,249400.0],["1982-04-12",0.8685,0.8767,0.8603,0.8767,344000.0],["1982-04-13",0.8767,0.8767,0.8685,0.8767,213400.0],["1982-04-14",0.8767,0.8767,0.8685,0.8767,435600.0],["1982-04-15",0.8849,0.8931,0.8685,0.8931,485200.0],["1982-04-16",0.8849,0.8931,0.8767,0.8931,280800.0],["1982-04-19",0.8931,0.9013,0.8849,0.9013,274200.0],["1982-04-20",0.8931,0.9013,0.8767,0.8931,270800.0],["1982-04-21",0.8849,0.8931,0.8767,0.8849,183000.0],["1982-04-22",0.8931,0.9013,0.8849,0.9013,227400.0],["1982-04-23",0.8931,0.9013,0.8849,0.8931,318800.0],["1982-04-26",0.8849,0.8931,0.8767,0.8931,207400.0],["1982-04-27",0.8849,0.9013,0.8685,0.8767,300800.0],["1982-04-28",0.8849,0.8849,0.8767,0.8849,180000.0],["1982-04-29",0.8849,0.8849,0.8767,0.8767,180200.0],["1982-04-30",0.8849,0.8931,0.8767,0.8849,482600.0],["1982-05-03",0.8849,0.8931,0.8767,0.8849,325800.0],["1982-05-04",0.8849,0.8931,0.8767,0.8849,1738000.0],["1982-05-05",0.8849,0.8849,0.8767,0.8849,338200.0],["1982-05-06",0.8849,0.8849,0.8767,0.8849,581400.0],["1982-05-07",0.9013,0.9094,0.8849,0.9013,451600.0],["1982-05-10",0.9013,0.9094,0.8849,0.8849,369600.0],["1982-05-11",0.9013,0.9094,0.8849,0.9013,175000.0],["1982-05-12",0.9094,0.9176,0.9013,0.9094,273000.0],["1982-05-13",0.9176,0.9176,0.9094,0.9176,832000.0],["1982-05-14",0.9176,0.934,0.9013,0.9013,1745400.0],["1982-05-17",0.8931,0.9013,0.8767,0.9013,3184600.0],["1982-05-18",0.8931,0.9013,0.8849,0.8931,672400.0],["1982-05-19",0.8931,0.8931,0.8849,0.8849,1053800.0],["1982-05-20",0.8931,0.8931,0.8849,0.8931,312800.0],["1982-05-21",0.8931,0.9013,0.8849,0.9013,604600.0],["1982-05-24",0.8931,0.9013,0.8849,0.8931,551000.0],["1982-05-25",0.9013,0.9013,0.8931,0.8931,518400.0],["1982-05-26",0.8931,0.9013,0.8849,0.8931,206200.0],["1982-05-27",0.8931,0.9013,0.8849,0.8931,151600.0],["1982-05-28",0.8931,0.8931,0.8849,0.8931,283600.0],["1982-06-01",0.8931,0.9013,0.8849,0.8849,207200.0],["1982-06-02",0.8931,0.8931,0.8849,0.8849,391400.0],["1982-06-03",0.8931,0.9013,0.8849,0.8931,174200.0],["1982-06-04",0.8931,0.9013,0.8849,0.9013,506400.0],["1982-06-07",0.8871,0.8955,0.8786,0.8786,271800.0],["1982-06-08",0.8786,0.8871,0.8702,0.8786,683200.0],["1982-06-09",0.8617,0.8702,0.8448,0.8617,570000.0],["1982-06-10",0.8617,0.8702,0.8448,0.8617,209600.0],["1982-06-11",0.8617,0.8702,0.8533,0.8617,463600.0],["1982-06-14",0.8533,0.8617,0.8364,0.8448,536400.0],["1982-06-15",0.8364,0.8448,0.8279,0.8364,352600.0],["1982-06-16",0.8448,0.8533,0.8364,0.8533,834400.0],["1982-06-17",0.8533,0.8617,0.8448,0.8617,441600.0],["1982-06-18",0.8617,0.8702,0.8533,0.8702,530000.0],["1982-06-21",0.8702,0.8702,0.8617,0.8702,327400.0],["1982-06-22",0.8617,0.8702,0.8533,0.8702,148800.0],["1982-06-23",0.8702,0.8702,0.8617,0.8702,815200.0],["1982-06-24",0.8533,0.8702,0.8364,0.8702,477600.0],["1982-06-25",0.8786,0.8786,0.8702,0.8786,262800.0],["1982-06-28",0.8702,0.8786,0.8617,0.8702,201600.0],["1982-06-29",0.8702,0.8786,0.8617,0.8786,1024000.0],["1982-06-30",0.8786,0.8871,0.8702,0.8786,499200.0],["1982-07-01",0.8786,0.8871,0.8702,0.8702,800000.0],["1982-07-02",0.8786,0.8871,0.8702,0.8871,400800.0],["1982-07-06",0.8871,0.8871,0.8786,0.8871,265800.0],["1982-07-07",0.8871,0.8871,0.8786,0.8871,931800.0],["1982-07-08",0.8871,0.8871,0.8786,0.8871,142600.0],["1982-07-09",0.8871,0.8871,0.8786,0.8871,187800.0],["1982-07-12",0.8955,0.8955,0.8871,0.8871,165200.0],["1982-07-13",0.8955,0.904,0.8871,0.904,529200.0],["1982-07-14",0.8955,0.8955,0.8871,0.8871,165200.0],["1982-07-15",0.8955,0.8955,0.8871,0.8955,221400.0],["1982-07-16",0.8871,0.8955,0.8786,0.8786,198600.0],["1982-07-19",0.8871,0.8955,0.8786,0.8871,209600.0],["1982-07-20",0.8871,0.8955,0.8786,0.8871,690800.0],["1982-07-21",0.8786,0.8871,0.8702,0.8786,222800.0],["1982-07-22",0.8786,0.8871,0.8702,0.8786,296200.0],["1982-07-23",0.8871,0.8871,0.8786,0.8871,159200.0],["1982-07-26",0.8871,0.8871,0.8786,0.8871,196400.0],["1982-07-27",0.8786,0.8871,0.8702,0.8702,182400.0],["1982-07-28",0.8702,0.8786,0.8617,0.8617,341000.0],["1982-07-29",0.8617,0.8617,0.8533,0.8533,245200.0],["1982-07-30",0.8617,0.8702,0.8533,0.8617,107400.0],["1982-08-02",0.8702,0.8786,0.8617,0.8786,220400.0],["1982-08-03",0.8786,0.8786,0.8702,0.8786,124400.0],["1982-08-04",0.8702,0.8702,0.8617,0.8702,155400.0],["1982-08-05",0.8617,0.8702,0.8533,0.8617,103400.0],["1982-08-06",0.8617,0.8702,0.8533,0.8533,125800.0],["1982-08-09",0.8617,0.8617,0.8533,0.8617,154800.0],["1982-08-10",0.8702,0.8702,0.8617,0.8702,130800.0],["1982-08-11",0.8617,0.8702,0.8448,0.8448,883000.0],["1982-08-12",0.8617,0.8617,0.8533,0.8617,167400.0],["1982-08-13",0.8617,0.8702,0.8533,0.8702,290400.0],["1982-08-16",0.8871,0.8955,0.8786,0.8786,482000.0],["1982-08-17",0.9209,0.9378,0.904,0.9378,2010000.0],["1982-08-18",1.056,1.1659,0.9378,0.9462,2060200.0],["1982-08-19",0.9462,0.9546,0.9378,0.9462,1029800.0],["1982-08-20",0.9546,0.9631,0.9462,0.9631,479400.0],["1982-08-23",0.9715,0.98,0.9546,0.98,596000.0],["1982-08-24",0.9715,0.98,0.9631,0.98,606200.0],["1982-08-25",0.98,0.9884,0.9715,0.98,554400.0],["1982-08-26",0.98,0.9884,0.9715,0.98,591000.0],["1982-08-27",0.9715,0.98,0.9631,0.9715,1182800.0],["1982-08-30",0.9715,0.98,0.9631,0.98,218400.0],["1982-08-31",0.9884,1.0053,0.9715,0.9884,2028600.0],["1982-09-01",1.0053,1.0053,0.9969,1.0053,378400.0],["1982-09-02",0.9884,1.0138,0.9631,1.0138,582800.0],["1982-09-03",1.0307,1.056,1.0053,1.0222,808000.0],["1982-09-07",1.0163,1.0163,1.0076,1.0076,1050000.0],["1982-09-08",1.0076,1.0163,0.999,0.999,1086800.0],["1982-09-09",0.999,1.0076,0.9903,0.999,996200.0],["1982-09-10",0.999,1.0076,0.9816,0.9816,466400.0],["1982-09-13",0.9903,0.999,0.9816,0.9903,143800.0],["1982-09-14",0.999,1.0076,0.9903,0.9903,445600.0],["1982-09-15",1.0076,1.0163,0.999,1.0163,857000.0],["1982-09-16",1.0076,1.0163,0.999,0.999,432400.0],["1982-09-17",1.0076,1.0076,0.999,1.0076,595600.0],["1982-09-20",1.0076,1.0076,0.999,1.0076,149400.0],["1982-09-21",1.0076,1.0163,0.999,1.0163,1512000.0],["1982-09-22",1.0163,1.025,1.0076,1.025,889800.0],["1982-09-23",1.0163,1.025,1.0076,1.025,385200.0],["1982-09-24",1.0163,1.025,1.0076,1.0076,239000.0],["1982-09-27",1.0163,1.0163,1.0076,1.0076,236400.0],["1982-09-28",1.0163,1.0163,1.0076,1.0163,289200.0],["1982-09-29",1.0076,1.0163,0.9903,0.9903,213200.0],["1982-09-30",0.9903,0.999,0.9816,0.9903,482600.0],["1982-10-01",0.9903,0.9903,0.9816,0.9903,196400.0],["1982-10-04",0.9903,0.999,0.9816,0.9903,666600.0],["1982-10-05",0.9903,0.999,0.9816,0.9903,646400.0],["1982-10-06",1.0076,1.0163,0.9903,1.0163,450600.0],["1982-10-07",1.025,1.0337,1.0163,1.0337,1062800.0],["1982-10-08",1.0424,1.0511,1.0337,1.0424,725000.0],["1982-10-11",1.0771,1.0771,1.0511,1.0511,666200.0],["1982-10-12",1.0684,1.0771,1.0598,1.0598,474200.0],["1982-10-13",1.0598,1.0684,1.0511,1.0511,260600.0],["1982-10-14",1.0684,1.0771,1.0511,1.0598,503000.0],["1982-10-15",1.0598,1.0684,1.0511,1.0598,218800.0],["1982-10-18",1.0598,1.0684,1.0511,1.0598,200400.0],["1982-10-19",1.0598,1.0684,1.0511,1.0511,339800.0],["1982-10-20",1.0511,1.0598,1.0424,1.0424,335800.0],["1982-10-21",1.0424,1.0511,1.0337,1.0424,519400.0],["1982-10-22",1.0424,1.0511,1.0337,1.0424,371200.0],["1982-10-25",1.0337,1.0424,1.0163,1.025,278800.0],["1982-10-26",0.999,1.0163,0.9816,0.999,1179200.0],["1982-10-27",1.0163,1.025,0.999,1.0163,289400.0],["1982-10-28",1.025,1.0337,1.0163,1.0163,254400.0],["1982-10-29",1.0163,1.025,0.999,1.0076,197400.0],["1982-11-01",1.025,1.0337,1.0076,1.0337,359200.0],["1982-11-02",1.0424,1.0511,1.025,1.0337,412600.0],["1982-11-03",1.0337,1.0424,1.025,1.0424,709800.0],["1982-11-04",1.0511,1.0598,1.0337,1.0337,760600.0],["1982-11-05",1.0337,1.0424,1.0163,1.0424,581000.0],["1982-11-08",1.0337,1.0424,1.025,1.0424,200600.0],["1982-11-09",1.0424,1.0511,1.025,1.0337,425800.0],["1982-11-10",1.0424,1.0511,1.0337,1.0337,461000.0],["1982-11-11",1.025,1.0337,1.0163,1.025,862400.0],["1982-11-12",1.025,1.0337,1.0076,1.025,296800.0],["1982-11-15",1.025,1.025,1.0163,1.025,621800.0],["1982-11-16",1.0163,1.025,0.999,1.0163,403200.0],["1982-11-17",1.0337,1.0424,1.0163,1.0424,455000.0],["1982-11-18",1.0511,1.0598,1.0337,1.0511,262200.0],["1982-11-19",1.0511,1.0598,1.0337,1.0424,908400.0],["1982-11-22",1.0337,1.0424,1.025,1.025,641600.0],["1982-11-23",1.0337,1.0337,1.025,1.025,482600.0],["1982-11-24",1.0424,1.0424,1.0337,1.0337,186800.0],["1982-11-26",1.0511,1.0598,1.0424,1.0511,233400.0],["1982-11-29",1.0511,1.0598,1.0337,1.0424,752200.0],["1982-11-30",1.0424,1.0511,1.0337,1.0424,623800.0],["1982-12-01",1.0511,1.0511,1.0424,1.0511,282000.0],["1982-12-02",1.0511,1.0598,1.0424,1.0511,442000.0],["1982-12-03",1.0598,1.0684,1.0511,1.0598,297400.0],["1982-12-06",1.0598,1.0684,1.0511,1.0684,265600.0],["1982-12-07",1.0771,1.0858,1.0598,1.0771,870600.0],["1982-12-08",1.0771,1.0858,1.0684,1.0858,518800.0],["1982-12-09",1.0771,1.0858,1.0684,1.0771,206800.0],["1982-12-10",1.0858,1.0945,1.0684,1.0858,446400.0],["1982-12-13",1.0626,1.0626,1.0537,1.0537,1815000.0],["1982-12-14",1.0626,1.0715,1.0537,1.0537,471000.0],["1982-12-15",1.0447,1.0537,1.0269,1.0269,872400.0],["1982-12-16",1.0269,1.0358,1.009,1.009,829800.0],["1982-12-17",1.0358,1.0537,1.018,1.0537,549000.0],["1982-12-20",1.0447,1.0626,1.0269,1.0358,262800.0],["1982-12-21",1.0447,1.0447,1.0358,1.0358,203200.0],["1982-12-22",1.0447,1.0447,1.0358,1.0358,238400.0],["1982-12-23",1.0447,1.0537,1.0358,1.0537,218600.0],["1982-12-27",1.0626,1.0715,1.0447,1.0626,244800.0],["1982-12-28",1.0626,1.0715,1.0537,1.0626,170400.0],["1982-12-29",1.0626,1.0715,1.0537,1.0626,234800.0],["1982-12-30",1.0715,1.0805,1.0626,1.0626,229200.0],["1982-12-31",1.0626,1.0715,1.0537,1.0626,136600.0],["1983-01-03",1.0626,1.0626,1.0537,1.0537,336000.0],["1983-01-04",1.0626,1.0715,1.0537,1.0715,433400.0],["1983-01-05",1.0715,1.0715,1.0626,1.0626,320600.0],["1983-01-06",1.0715,1.0805,1.0626,1.0805,336000.0],["1983-01-07",1.1073,1.134,1.0715,1.0894,526000.0],["1983-01-10",1.0894,1.1073,1.0715,1.0983,412000.0],["1983-01-11",1.0983,1.1073,1.0894,1.1073,376800.0],["1983-01-12",1.0983,1.1073,1.0894,1.1073,422800.0],["1983-01-13",1.1073,1.1162,1.0983,1.1073,274000.0],["1983-01-14",1.1073,1.1073,1.0983,1.1073,508400.0],["1983-01-17",1.1073,1.1162,1.0983,1.1162,336400.0],["1983-01-18",1.1162,1.1251,1.1073,1.1162,282600.0],["1983-01-19",1.1251,1.1251,1.1162,1.1251,435800.0],["1983-01-20",1.1251,1.134,1.1162,1.1251,1698400.0],["1983-01-21",1.1162,1.1251,1.0983,1.1162,357400.0],["1983-01-24",1.0983,1.1073,1.0894,1.0894,370000.0],["1983-01-25",1.0983,1.0983,1.0894,1.0983,291600.0],["1983-01-26",1.1073,1.1073,1.0983,1.1073,282200.0],["1983-01-27",1.1162,1.134,1.0983,1.1251,1051400.0],["1983-01-28",1.1251,1.1251,1.1162,1.1162,220000.0],["1983-01-31",1.1162,1.1251,1.1073,1.1162,385400.0],["1983-02-01",1.1162,1.1251,1.1073,1.1162,235000.0],["1983-02-02",1.1162,1.1251,1.1073,1.1073,306200.0],["1983-02-03",1.1251,1.134,1.1073,1.1162,308200.0],["1983-02-04",1.1162,1.1251,1.1073,1.1073,229200.0],["1983-02-07",1.1162,1.1162,1.1073,1.1162,240000.0],["1983-02-08",1.1162,1.1251,1.1073,1.1162,325200.0],["1983-02-09",1.1162,1.1251,1.1073,1.1162,575400.0],["1983-02-10",1.1073,1.1162,1.0983,1.1073,448200.0],["1983-02-11",1.1162,1.1162,1.1073,1.1162,1501200.0],["1983-02-14",1.1162,1.1162,1.1073,1.1162,871000.0],["1983-02-15",1.1162,1.1162,1.1073,1.1162,537200.0],["1983-02-16",1.0983,1.1073,1.0894,1.0983,539400.0],["1983-02-17",1.0983,1.1073,1.0894,1.0983,468200.0],["1983-02-18",1.0983,1.1073,1.0894,1.1073,771400.0],["1983-02-22",1.1073,1.1073,1.0983,1.1073,562800.0],["1983-02-23",1.1073,1.1162,1.0983,1.1162,406800.0],["1983-02-24",1.1251,1.1251,1.1162,1.1251,539800.0],["1983-02-25",1.1162,1.134,1.0894,1.1162,836400.0],["1983-02-28",1.134,1.143,1.1162,1.134,538600.0],["1983-03-01",1.143,1.143,1.134,1.143,762400.0],["1983-03-02",1.143,1.1519,1.134,1.143,702200.0],["1983-03-03",1.1519,1.1608,1.143,1.143,717600.0],["1983-03-04",1.1608,1.1698,1.143,1.1608,1609000.0],["1983-03-07",1.1698,1.1698,1.1608,1.1608,785000.0],["1983-03-08",1.1553,1.1645,1.1462,1.1553,1122400.0],["1983-03-09",1.1553,1.1645,1.137,1.1553,799200.0],["1983-03-10",1.1462,1.1553,1.1278,1.137,661800.0],["1983-03-11",1.137,1.1462,1.1186,1.1278,422400.0],["1983-03-14",1.1278,1.137,1.1095,1.1278,987800.0],["1983-03-15",1.1278,1.1278,1.1186,1.1278,486400.0],["1983-03-16",1.137,1.1462,1.1186,1.1462,589200.0],["1983-03-17",1.1462,1.1462,1.137,1.1462,802600.0],["1983-03-18",1.137,1.1462,1.1278,1.137,268600.0],["1983-03-21",1.137,1.1462,1.1186,1.1278,1447200.0],["1983-03-22",1.1278,1.137,1.1186,1.137,698600.0],["1983-03-23",1.137,1.1462,1.1278,1.137,1002800.0],["1983-03-24",1.1278,1.137,1.1186,1.1278,550800.0],["1983-03-25",1.1278,1.1278,1.1186,1.1278,335400.0],["1983-03-28",1.1278,1.1278,1.1186,1.1278,322800.0],["1983-03-29",1.1186,1.1278,1.1095,1.1095,545400.0],["1983-03-30",1.1095,1.1186,1.1003,1.1186,516600.0],["1983-03-31",1.1186,1.1186,1.0911,1.0911,1247000.0],["1983-04-04",1.1003,1.1003,1.0911,1.0911,679200.0],["1983-04-05",1.0911,1.1003,1.082,1.1003,886400.0],["1983-04-06",1.1003,1.1186,1.0911,1.1095,771000.0],["1983-04-07",1.1186,1.1186,1.1003,1.1186,541800.0],["1983-04-08",1.1186,1.1278,1.1095,1.1186,465800.0],["1983-04-11",1.1186,1.137,1.1095,1.137,374000.0],["1983-04-12",1.137,1.1462,1.1278,1.137,559800.0],["1983-04-13",1.137,1.1462,1.1278,1.1462,509600.0],["1983-04-14",1.1462,1.1553,1.137,1.1553,361200.0],["1983-04-15",1.1553,1.1645,1.1462,1.1645,381000.0],["1983-04-18",1.1645,1.1737,1.1553,1.1737,523600.0],["1983-04-19",1.1737,1.1737,1.1645,1.1737,393600.0],["1983-04-20",1.1737,1.192,1.1645,1.192,967600.0],["1983-04-21",1.192,1.192,1.1828,1.192,990400.0],["1983-04-22",1.1828,1.2378,1.1645,1.1828,648400.0],["1983-04-25",1.1737,1.1828,1.1645,1.1737,342000.0],["1983-04-26",1.1737,1.1737,1.1645,1.1737,355000.0],["1983-04-27",1.1645,1.1828,1.137,1.1828,455400.0],["1983-04-28",1.1737,1.1737,1.1645,1.1645,356000.0],["1983-04-29",1.1737,1.1737,1.1645,1.1645,412400.0],["1983-05-02",1.1645,1.1737,1.1553,1.1737,339600.0],["1983-05-03",1.1645,1.1737,1.1553,1.1645,436400.0],["1983-05-04",1.1737,1.1828,1.1645,1.1828,473000.0],["1983-05-05",1.1828,1.192,1.1737,1.1737,430000.0],["1983-05-06",1.1828,1.1828,1.1645,1.1737,414400.0],["1983-05-09",1.1737,1.1828,1.1645,1.1737,505800.0],["1983-05-10",1.1828,1.1828,1.1737,1.1737,667600.0],["1983-05-11",1.1828,1.192,1.1737,1.1828,1200400.0],["1983-05-12",1.1828,1.192,1.1737,1.192,871400.0],["1983-05-13",1.192,1.2103,1.1828,1.2103,593800.0],["1983-05-16",1.2012,1.2103,1.192,1.192,453400.0],["1983-05-17",1.2012,1.2103,1.192,1.2103,249200.0],["1983-05-18",1.2103,1.2195,1.2012,1.2012,373800.0],["1983-05-19",1.2103,1.2103,1.2012,1.2103,563000.0],["1983-05-20",1.2012,1.2103,1.2012,1.2012,488200.0],["1983-05-23",1.2012,1.2103,1.192,1.2103,471800.0],["1983-05-24",1.2103,1.2103,1.2012,1.2103,650000.0],["1983-05-25",1.2103,1.2103,1.2012,1.2103,433800.0],["1983-05-26",1.2012,1.2195,1.2012,1.2195,235600.0],["1983-05-27",1.2103,1.2195,1.1828,1.2195,646600.0],["1983-05-31",1.2195,1.2195,1.2012,1.2012,507200.0],["1983-06-01",1.2103,1.2195,1.2012,1.2012,911000.0],["1983-06-02",1.2103,1.2103,1.137,1.2103,506200.0],["1983-06-03",1.2103,1.2103,1.192,1.192,483200.0],["1983-06-06",1.1958,1.1958,1.1769,1.1864,2158200.0],["1983-06-07",1.1864,1.1958,1.1769,1.1769,501000.0],["1983-06-08",1.1864,1.1864,1.1487,1.1581,1443400.0],["1983-06-09",1.1581,1.1675,1.1393,1.1487,331000.0],["1983-06-10",1.1487,1.1487,1.1204,1.1299,551800.0],["1983-06-13",1.1393,1.1958,1.1393,1.1487,611400.0],["1983-06-14",1.1487,1.1581,1.1393,1.1393,311800.0],["1983-06-15",1.1487,1.1675,1.1393,1.1487,722000.0],["1983-06-16",1.1487,1.1581,1.1393,1.1487,291600.0],["1983-06-17",1.1581,1.1958,1.1393,1.1393,305000.0],["1983-06-20",1.1393,1.1393,1.1204,1.1299,406400.0],["1983-06-21",1.1393,1.1393,1.1204,1.1393,499600.0],["1983-06-22",1.1393,1.1487,1.1299,1.1487,689000.0],["1983-06-23",1.1299,1.1393,1.1204,1.1299,378800.0],["1983-06-24",1.1299,1.1487,1.1299,1.1393,237600.0],["1983-06-27",1.1299,1.1487,1.1299,1.1393,654800.0],["1983-06-28",1.1393,1.1393,1.1299,1.1299,207600.0],["1983-06-29",1.1299,1.1299,1.111,1.1204,637800.0],["1983-06-30",1.1299,1.1299,1.1204,1.1299,657800.0],["1983-07-01",1.1299,1.1299,1.1204,1.1204,305800.0],["1983-07-05",1.111,1.1299,1.111,1.1299,327200.0],["1983-07-06",1.1299,1.1299,1.1204,1.1299,354800.0],["1983-07-07",1.1299,1.1299,1.111,1.1299,267200.0],["1983-07-08",1.1299,1.1299,1.1204,1.1204,172800.0],["1983-07-11",1.1204,1.1487,1.1204,1.1393,263800.0],["1983-07-12",1.1393,1.1393,1.1299,1.1299,331400.0],["1983-07-13",1.1393,1.1581,1.1299,1.1581,312400.0],["1983-07-14",1.1581,1.1769,1.1487,1.1581,978000.0],["1983-07-15",1.1581,1.1675,1.1487,1.1581,227800.0],["1983-07-18",1.1581,1.1675,1.1393,1.1487,283200.0],["1983-07-19",1.1675,1.1675,1.1487,1.1581,378000.0],["1983-07-20",1.1675,1.1675,1.1581,1.1675,969600.0],["1983-07-21",1.1675,1.1675,1.1581,1.1675,263000.0],["1983-07-22",1.1628,1.1675,1.1581,1.1581,213600.0],["1983-07-25",1.1675,1.1675,1.1487,1.1675,177200.0],["1983-07-26",1.1675,1.1675,1.1581,1.1675,242000.0],["1983-07-27",1.1675,1.1675,1.1487,1.1581,187600.0],["1983-07-28",1.1581,1.1675,1.1487,1.1487,379000.0],["1983-07-29",1.1581,1.1581,1.1393,1.1487,233400.0],["1983-08-01",1.1487,1.1581,1.1393,1.1487,356000.0],["1983-08-02",1.1487,1.1487,1.1393,1.1393,433600.0],["1983-08-03",1.1393,1.1487,1.1299,1.1487,209800.0],["1983-08-04",1.1487,1.1487,1.1204,1.1299,272800.0],["1983-08-05",1.1393,1.1393,1.1204,1.1299,329200.0],["1983-08-08",1.1393,1.1393,1.1204,1.1204,223200.0],["1983-08-09",1.1299,1.1299,1.0545,1.1299,283400.0],["1983-08-10",1.1299,1.1393,1.1204,1.1393,385600.0],["1983-08-11",1.1487,1.1769,1.1393,1.1581,623400.0],["1983-08-12",1.1675,1.1864,1.1675,1.1675,216400.0],["1983-08-15",1.1769,1.1769,1.1675,1.1675,229800.0],["1983-08-16",1.1769,1.1769,1.1675,1.1675,397600.0],["1983-08-17",1.1769,1.1958,1.1675,1.1864,377800.0],["1983-08-18",1.1958,1.2052,1.1299,1.1864,816000.0],["1983-08-19",1.1958,1.1958,1.1864,1.1864,753800.0],["1983-08-22",1.1958,1.2052,1.1864,1.2052,363200.0],["1983-08-23",1.2052,1.2146,1.1958,1.2146,558600.0],["1983-08-24",1.2052,1.2146,1.1958,1.2052,1100000.0],["1983-08-25",1.2052,1.2052,1.1958,1.2052,178400.0],["1983-08-26",1.2052,1.2146,1.1864,1.1864,139000.0],["1983-08-29",1.1958,1.1958,1.1864,1.1958,179400.0],["1983-08-30",1.1958,1.2052,1.1864,1.1864,227000.0],["1983-08-31",1.1864,1.1958,1.1769,1.1769,337200.0],["1983-09-01",1.1864,1.1864,1.1675,1.1675,258000.0],["1983-09-02",1.1769,1.1769,1.1675,1.1769,384800.0],["1983-09-06",1.1711,1.1808,1.1711,1.1808,2134600.0],["1983-09-07",1.1808,1.1905,1.1711,1.1808,370400.0],["1983-09-08",1.1808,1.1905,1.1711,1.1905,321200.0],["1983-09-09",1.1905,1.2002,1.1808,1.2002,324000.0],["1983-09-12",1.2002,1.2098,1.1905,1.2098,288800.0],["1983-09-13",1.2002,1.2002,1.1905,1.2002,238800.0],["1983-09-14",1.2002,1.2098,1.1905,1.2002,262800.0],["1983-09-15",1.2002,1.2002,1.1905,1.2002,230200.0],["1983-09-16",1.2002,1.2002,1.1905,1.1905,279200.0],["1983-09-19",1.1905,1.2098,1.1905,1.2098,405000.0],["1983-09-20",1.2195,1.2389,1.2098,1.2292,634400.0],["1983-09-21",1.2292,1.2389,1.2195,1.2292,172400.0],["1983-09-22",1.2292,1.2389,1.2195,1.2292,260000.0],["1983-09-23",1.2292,1.2389,1.2195,1.2292,270200.0],["1983-09-26",1.2292,1.2389,1.2195,1.2292,192800.0],["1983-09-27",1.2292,1.2389,1.2195,1.2292,149600.0],["1983-09-28",1.2292,1.2292,1.2098,1.2292,248400.0],["1983-09-29",1.2292,1.2292,1.2002,1.2292,501000.0],["1983-09-30",1.2195,1.2292,1.2002,1.2002,293800.0],["1983-10-03",1.2195,1.2389,1.2002,1.2292,690800.0],["1983-10-04",1.2389,1.2582,1.2292,1.2486,398400.0],["1983-10-05",1.2582,1.297,1.2582,1.297,1265000.0],["1983-10-06",1.297,1.297,1.2776,1.2873,395400.0],["1983-10-07",1.2873,1.2873,1.2389,1.2776,267600.0],["1983-10-10",1.2776,1.2776,1.2582,1.2679,213400.0],["1983-10-11",1.2679,1.2679,1.2389,1.2486,526000.0],["1983-10-12",1.2389,1.2486,1.2292,1.2389,540200.0],["1983-10-13",1.2389,1.2389,1.2292,1.2389,162400.0],["1983-10-14",1.2292,1.2389,1.2195,1.2292,246000.0],["1983-10-17",1.2292,1.2389,1.2195,1.2389,423000.0],["1983-10-18",1.2389,1.2389,1.2195,1.2292,472800.0],["1983-10-19",1.2292,1.2292,1.2098,1.2195,215000.0],["1983-10-20",1.2098,1.2389,1.1324,1.2389,439000.0],["1983-10-21",1.2389,1.2486,1.2292,1.2486,741200.0],["1983-10-24",1.2292,1.2389,1.2195,1.2389,271600.0],["1983-10-25",1.2292,1.2582,1.2292,1.2582,297200.0],["1983-10-26",1.2582,1.2582,1.2389,1.2582,250400.0],["1983-10-27",1.2486,1.2679,1.2389,1.2582,1011600.0],["1983-10-28",1.2486,1.2582,1.2389,1.2486,922200.0],["1983-10-31",1.2389,1.2486,1.2389,1.2486,602000.0],["1983-11-01",1.2486,1.2582,1.2292,1.2389,329000.0],["1983-11-02",1.2389,1.2679,1.2389,1.2582,1958800.0],["1983-11-03",1.2582,1.2679,1.2389,1.2486,724000.0],["1983-11-04",1.2486,1.2486,1.2292,1.2292,278200.0],["1983-11-07",1.2389,1.2389,1.2002,1.2195,1599800.0],["1983-11-08",1.2195,1.2292,1.2098,1.2195,1528000.0],["1983-11-09",1.2292,1.2292,1.2002,1.2195,1088600.0],["1983-11-10",1.2195,1.2292,1.2098,1.2195,1002000.0],["1983-11-11",1.2195,1.2292,1.2098,1.2292,333200.0],["1983-11-14",1.2292,1.2292,1.2098,1.2195,256800.0],["1983-11-15",1.2098,1.2292,1.2098,1.2195,406400.0],["1983-11-16",1.2195,1.2292,1.2098,1.2195,474800.0],["1983-11-17",1.2195,1.2292,1.2195,1.2292,702600.0],["1983-11-18",1.2195,1.2292,1.2195,1.2195,622000.0],["1983-11-21",1.2195,1.2292,1.2195,1.2195,143800.0],["1983-11-22",1.2195,1.2292,1.2195,1.2292,618200.0],["1983-11-23",1.2195,1.2292,1.2098,1.2195,3119000.0],["1983-11-25",1.2098,1.2195,1.2002,1.2098,1242200.0],["1983-11-28",1.2195,1.2195,1.1808,1.1905,1433000.0],["1983-11-29",1.1905,1.2002,1.1808,1.2002,781800.0],["1983-11-30",1.2002,1.2098,1.1905,1.2098,1024200.0],["1983-12-01",1.1905,1.1905,1.1808,1.1905,761200.0],["1983-12-02",1.1905,1.2002,1.1615,1.1615,2336200.0],["1983-12-05",1.1615,1.1711,1.1421,1.1518,910600.0],["1983-12-06",1.1615,1.1711,1.1421,1.1615,1256400.0],["1983-12-07",1.1615,1.1615,1.1518,1.1615,792200.0],["1983-12-08",1.1615,1.1615,1.1421,1.1421,1282000.0],["1983-12-09",1.1421,1.1518,1.084,1.1518,2057000.0],["1983-12-12",1.1366,1.1366,1.1167,1.1366,952200.0],["1983-12-13",1.1366,1.1466,1.1266,1.1366,473000.0],["1983-12-14",1.1366,1.1366,1.1167,1.1167,847600.0],["1983-12-15",1.1067,1.1167,1.0868,1.0868,1353600.0],["1983-12-16",1.0868,1.0967,1.0469,1.0967,766600.0],["1983-12-19",1.0967,1.1167,1.0868,1.1067,622000.0],["1983-12-20",1.1167,1.1266,1.1067,1.1266,779000.0],["1983-12-21",1.1366,1.1566,1.1266,1.1466,463000.0],["1983-12-22",1.1466,1.1466,1.0967,1.1167,1235200.0],["1983-12-23",1.1067,1.1067,1.0668,1.0768,714800.0],["1983-12-27",1.0868,1.1067,1.0768,1.0967,1080600.0],["1983-12-28",1.0967,1.1067,1.0569,1.0768,751800.0],["1983-12-29",1.0768,1.0768,1.0469,1.0569,877000.0],["1983-12-30",1.0668,1.0768,1.0569,1.0668,844400.0],["1984-01-03",1.0768,1.0967,1.0668,1.0967,564000.0],["1984-01-04",1.0967,1.1466,1.0868,1.1366,764000.0],["1984-01-05",1.1466,1.1765,1.1366,1.1665,348000.0],["1984-01-06",1.1765,1.1765,1.1466,1.1665,396200.0],["1984-01-09",1.1765,1.1765,1.1566,1.1665,327600.0],["1984-01-10",1.1765,1.1765,1.1466,1.1566,448800.0],["1984-01-11",1.1665,1.1665,1.1266,1.1466,758800.0],["1984-01-12",1.1466,1.1566,1.1366,1.1466,466200.0],["1984-01-13",1.1566,1.1665,1.1466,1.1566,312000.0],["1984-01-16",1.1566,1.1566,1.1167,1.1167,492600.0],["1984-01-17",1.1167,1.1266,1.0967,1.1167,646400.0],["1984-01-18",1.1167,1.1167,1.0768,1.0967,831400.0],["1984-01-19",1.0967,1.1765,1.0768,1.0868,722400.0],["1984-01-20",1.0868,1.0868,1.0569,1.0868,944400.0],["1984-01-23",1.0868,1.0868,1.0569,1.0868,752800.0],["1984-01-24",1.0868,1.0868,1.0569,1.0668,1075200.0],["1984-01-25",1.0768,1.0768,1.0569,1.0668,1416200.0],["1984-01-26",1.0668,1.1466,1.0369,1.0469,2134600.0],["1984-01-27",1.0369,1.0469,1.007,1.0369,1025600.0],["1984-01-30",1.0369,1.0469,1.0269,1.0369,1171400.0],["1984-01-31",1.0469,1.0768,1.0269,1.0768,777800.0],["1984-02-01",1.0868,1.0868,1.0369,1.0768,847600.0],["1984-02-02",1.0868,1.1067,1.0768,1.0967,701000.0],["1984-02-03",1.1067,1.1067,1.0868,1.0967,766600.0],["1984-02-06",1.0967,1.1067,1.0868,1.0967,689800.0],["1984-02-07",1.0967,1.1067,1.0868,1.0967,513400.0],["1984-02-08",1.0967,1.0967,1.0868,1.0868,459200.0],["1984-02-09",1.0768,1.0967,1.0768,1.0768,457800.0],["1984-02-10",1.0569,1.0668,1.0469,1.0569,1295000.0],["1984-02-13",1.0469,1.0569,1.0369,1.0369,548000.0],["1984-02-14",1.0469,1.0569,1.0269,1.0469,740000.0],["1984-02-15",1.0569,1.1067,1.0469,1.0569,428200.0],["1984-02-16",1.0569,1.0569,1.0369,1.0469,575400.0],["1984-02-17",1.0469,1.0569,1.0369,1.0569,696600.0],["1984-02-21",1.0569,1.0569,1.0369,1.0469,543000.0],["1984-02-22",1.0469,1.0668,1.0469,1.0469,552800.0],["1984-02-23",1.0569,1.0569,1.0369,1.0469,453800.0],["1984-02-24",1.0569,1.0668,1.0469,1.0569,354000.0],["1984-02-27",1.0768,1.0967,1.0569,1.0868,2940000.0],["1984-02-28",1.0967,1.1067,1.0768,1.0868,878200.0],["1984-02-29",1.1067,1.1167,1.0868,1.1167,1903000.0],["1984-03-01",1.1167,1.1566,1.1067,1.1266,554200.0],["1984-03-02",1.1366,1.1366,1.1067,1.1266,1385600.0],["1984-03-05",1.1266,1.1366,1.1067,1.1266,459200.0],["1984-03-06",1.1266,1.1266,1.0967,1.1067,1437000.0],["1984-03-07",1.1014,1.1425,1.0911,1.1014,1185200.0],["1984-03-08",1.1014,1.1014,1.0911,1.0911,851200.0],["1984-03-09",1.1014,1.1014,1.0705,1.0911,2129400.0],["1984-03-12",1.1014,1.1219,1.0911,1.1219,559800.0],["1984-03-13",1.1219,1.1219,1.1014,1.1116,409000.0],["1984-03-14",1.1116,1.1116,1.0911,1.1014,526600.0],["1984-03-15",1.1014,1.1425,1.0911,1.1116,618800.0],["1984-03-16",1.1116,1.1425,1.0911,1.1116,441200.0],["1984-03-19",1.1116,1.1116,1.0911,1.1014,293800.0],["1984-03-20",1.1014,1.1014,1.0911,1.1014,436400.0],["1984-03-21",1.0911,1.1014,1.0911,1.1014,334200.0],["1984-03-22",1.1014,1.1014,1.0911,1.1014,392200.0],["1984-03-23",1.1014,1.1014,1.0808,1.0911,1165200.0],["1984-03-26",1.0911,1.1014,1.0808,1.1014,686800.0],["1984-03-27",1.1014,1.1014,1.0911,1.1014,235400.0],["1984-03-28",1.0911,1.1014,1.0808,1.1014,350600.0],["1984-03-29",1.0911,1.1014,1.0808,1.1014,320400.0],["1984-03-30",1.0911,1.1014,1.0808,1.0808,392800.0],["1984-04-02",1.0808,1.0911,1.0705,1.0705,468800.0],["1984-04-03",1.0808,1.0808,0.9984,0.9984,1271200.0],["1984-04-04",1.0087,1.0293,0.9984,1.019,1004000.0],["1984-04-05",1.0293,1.0293,1.0087,1.019,1112800.0],["1984-04-06",1.019,1.0293,1.0087,1.0087,503200.0],["1984-04-09",1.0087,1.019,0.9984,1.019,915200.0],["1984-04-10",1.019,1.019,1.0087,1.019,506600.0],["1984-04-11",1.0087,1.0499,1.0087,1.0087,464600.0],["1984-04-12",1.019,1.019,1.0087,1.0087,500600.0],["1984-04-13",1.0087,1.0293,1.0087,1.0293,565600.0],["1984-04-16",1.0396,1.0602,1.0293,1.0602,353200.0],["1984-04-17",1.0602,1.0602,1.0396,1.0602,457000.0],["1984-04-18",1.0602,1.0602,1.0396,1.0602,399400.0],["1984-04-19",1.0602,1.0602,1.0499,1.0602,370600.0],["1984-04-23",1.0602,1.0705,1.0499,1.0499,395800.0],["1984-04-24",1.0499,1.0602,1.0293,1.0396,422400.0],["1984-04-25",1.0396,1.0499,0.9984,1.0087,884400.0],["1984-04-26",1.0087,1.0293,0.9573,1.0087,439400.0],["1984-04-27",1.0087,1.019,0.9984,1.0087,627600.0],["1984-04-30",1.0087,1.019,0.9984,1.019,824200.0],["1984-05-01",1.019,1.0293,1.0087,1.019,828000.0],["1984-05-02",1.019,1.0293,1.019,1.019,399800.0],["1984-05-03",1.0293,1.0396,1.019,1.0396,333200.0],["1984-05-04",1.0396,1.0499,1.019,1.0396,477400.0],["1984-05-07",1.0499,1.0602,1.0293,1.0396,480600.0],["1984-05-08",1.0499,1.0499,1.0396,1.0499,902600.0],["1984-05-09",1.0499,1.0808,1.0499,1.0602,633000.0],["1984-05-10",1.0705,1.1014,1.0087,1.0911,976200.0],["1984-05-11",1.0911,1.0911,1.0808,1.0911,449400.0],["1984-05-14",1.0808,1.0808,1.0705,1.0808,273400.0],["1984-05-15",1.0705,1.0808,1.0602,1.0705,726600.0],["1984-05-16",1.0705,1.1014,1.0705,1.1014,472000.0],["1984-05-17",1.0911,1.0911,1.0602,1.0705,766600.0],["1984-05-18",1.0602,1.0705,1.0499,1.0705,227400.0],["1984-05-21",1.0705,1.0705,1.0499,1.0602,222000.0],["1984-05-22",1.0499,1.0602,1.0396,1.0396,326200.0],["1984-05-23",1.0396,1.0499,1.0396,1.0499,242000.0],["1984-05-24",1.0396,1.0499,1.0293,1.0293,340400.0],["1984-05-25",1.0293,1.0396,1.0293,1.0396,253200.0],["1984-05-29",1.0396,1.0396,1.019,1.0293,733800.0],["1984-05-30",1.0293,1.0396,1.019,1.0293,346000.0],["1984-05-31",1.0293,1.0396,1.0293,1.0396,232600.0],["1984-06-01",1.0396,1.0396,1.0293,1.0293,383600.0],["1984-06-04",1.0396,1.0396,1.0293,1.0396,276600.0],["1984-06-05",1.0396,1.0499,1.0293,1.0396,1037200.0],["1984-06-06",1.0396,1.0499,1.019,1.0499,166600.0],["1984-06-07",1.0396,1.0499,1.0396,1.0499,295800.0],["1984-06-08",1.0396,1.0499,1.0396,1.0499,1006800.0],["1984-06-11",1.0396,1.0499,1.0293,1.0396,865800.0],["1984-06-12",1.0341,1.0341,1.0234,1.0341,792800.0],["1984-06-13",1.0234,1.0447,1.0127,1.0341,1104200.0],["1984-06-14",1.0447,1.0447,1.0234,1.0341,990800.0],["1984-06-15",0.9381,0.9488,0.7889,0.8528,3743600.0],["1984-06-18",0.8528,0.9381,0.8422,0.9381,3746000.0],["1984-06-19",0.9381,0.9701,0.9381,0.9381,1387800.0],["1984-06-20",0.9381,0.9808,0.9274,0.9701,1217600.0],["1984-06-21",0.9808,0.9808,0.9488,0.9701,659000.0],["1984-06-22",0.9594,0.9701,0.9488,0.9594,573400.0],["1984-06-25",0.9594,0.9701,0.9381,0.9488,430800.0],["1984-06-26",0.9488,0.9488,0.9168,0.9381,1263000.0],["1984-06-27",0.9274,0.9274,0.8635,0.8635,963600.0],["1984-06-28",0.8528,0.9168,0.8528,0.8955,1495000.0],["1984-06-29",0.9061,0.9168,0.8955,0.9061,866400.0],["1984-07-02",0.9168,0.9168,0.8955,0.9061,783400.0],["1984-07-03",0.9168,0.9168,0.8955,0.9168,631200.0],["1984-07-05",0.9168,0.9274,0.8848,0.9274,624800.0],["1984-07-06",0.9274,0.9274,0.9168,0.9274,499600.0],["1984-07-09",0.9381,0.9488,0.9274,0.9488,731000.0],["1984-07-10",0.9381,0.9381,0.9168,0.9274,426800.0],["1984-07-11",0.9274,0.9274,0.9061,0.9168,430800.0],["1984-07-12",0.9168,0.9274,0.8741,0.9061,693600.0],["1984-07-13",0.9061,0.9168,0.8955,0.9061,549400.0],["1984-07-16",0.9061,0.9274,0.8955,0.9274,537400.0],["1984-07-17",0.9168,0.9274,0.9168,0.9168,578800.0],["1984-07-18",0.9274,0.9274,0.9168,0.9274,326600.0],["1984-07-19",0.9274,0.9274,0.8955,0.9061,444800.0],["1984-07-20",0.9168,0.9168,0.8848,0.8848,500400.0],["1984-07-23",0.8848,0.9061,0.8741,0.8955,766400.0],["1984-07-24",0.8955,0.9061,0.8848,0.8955,581000.0],["1984-07-25",0.8848,0.9061,0.8741,0.9061,788800.0],["1984-07-26",0.9061,0.9061,0.8848,0.9061,835000.0],["1984-07-27",0.8955,0.9061,0.8848,0.8955,723600.0],["1984-07-30",0.9061,0.9061,0.8848,0.8955,761000.0],["1984-07-31",0.8955,0.8955,0.8741,0.8741,728400.0],["1984-08-01",0.8848,0.8848,0.8741,0.8848,904600.0],["1984-08-02",0.8848,0.8955,0.8741,0.8955,1076200.0],["1984-08-03",0.8848,0.9594,0.8635,0.9488,3016000.0],["1984-08-06",0.9594,0.9808,0.9061,0.9594,899600.0],["1984-08-07",0.9594,0.9808,0.9594,0.9701,513200.0],["1984-08-08",0.9701,0.9808,0.9594,0.9594,491000.0],["1984-08-09",0.9701,1.0127,0.9701,1.0021,764200.0],["1984-08-10",1.0234,1.0341,1.0127,1.0234,1069000.0],["1984-08-13",1.0234,1.0234,1.0127,1.0234,509400.0],["1984-08-14",1.0234,1.0341,1.0234,1.0341,550200.0],["1984-08-15",1.0341,1.0341,1.0234,1.0234,408200.0],["1984-08-16",1.0341,1.0341,1.0234,1.0234,390600.0],["1984-08-17",1.0341,1.0447,1.0234,1.0341,286000.0],["1984-08-20",1.0341,1.0554,1.0234,1.0447,503800.0],["1984-08-21",1.0554,1.098,1.0447,1.0874,946000.0],["1984-08-22",1.0874,1.098,1.0554,1.0767,745600.0],["1984-08-23",1.066,1.0767,1.0447,1.0554,532200.0],["1984-08-24",1.0554,1.066,1.0447,1.0554,260800.0],["1984-08-27",1.0447,1.0554,1.0234,1.0341,769800.0],["1984-08-28",1.0341,1.0554,1.0341,1.0554,334000.0],["1984-08-29",1.0447,1.0554,1.0447,1.0554,434200.0],["1984-08-30",1.0447,1.066,1.0447,1.066,255600.0],["1984-08-31",1.066,1.066,1.0554,1.066,258200.0],["1984-09-04",1.066,1.066,1.0554,1.066,479800.0],["1984-09-05",1.0767,1.0767,1.066,1.0767,596600.0],["1984-09-06",1.0234,1.0767,0.9168,0.9594,3300000.0],["1984-09-07",0.9594,0.9808,0.9381,0.9808,9078000.0],["1984-09-10",0.9639,0.975,0.9528,0.9639,1149800.0],["1984-09-11",0.9639,0.975,0.9528,0.9528,747200.0],["1984-09-12",0.9528,0.975,0.9528,0.975,470000.0],["1984-09-13",0.975,0.9861,0.9639,0.9861,526600.0],["1984-09-14",0.975,0.9971,0.975,0.9861,543000.0],["1984-09-17",0.9971,1.0082,0.9861,1.0082,542200.0],["1984-09-18",1.0082,1.0415,0.9971,1.0304,614600.0],["1984-09-19",1.0415,1.0525,1.0304,1.0525,592800.0],["1984-09-20",1.0525,1.0636,1.0525,1.0636,700600.0],["1984-09-21",1.0636,1.0747,1.0193,1.0415,736000.0],["1984-09-24",1.0415,1.0747,1.0415,1.0525,580600.0],["1984-09-25",1.0525,1.0636,1.0525,1.0525,418400.0],["1984-09-26",1.0525,1.1412,0.9639,1.0636,1115600.0],["1984-09-27",1.0636,1.0747,1.0525,1.0747,741400.0],["1984-09-28",1.0636,1.0858,1.0636,1.0858,622400.0],["1984-10-01",1.0858,1.0969,1.0636,1.0747,1268600.0],["1984-10-02",1.0636,1.0747,1.0525,1.0525,686800.0],["1984-10-03",1.0525,1.0747,1.0415,1.0747,456800.0],["1984-10-04",1.0636,1.0858,1.0636,1.0747,341800.0],["1984-10-05",1.0747,1.0858,1.0636,1.0858,391000.0],["1984-10-08",1.0747,1.0858,1.0747,1.0858,381600.0],["1984-10-09",1.0858,1.1079,1.0747,1.0969,785800.0],["1984-10-10",1.0969,1.119,1.0858,1.0858,570400.0],["1984-10-11",1.0969,1.1079,1.0082,1.1079,621400.0],["1984-10-12",1.1079,1.1301,1.0969,1.1301,903000.0],["1984-10-15",1.1301,1.1412,1.119,1.1301,955000.0],["1984-10-16",1.1301,1.1412,1.119,1.1301,1579600.0],["1984-10-17",1.1301,1.1412,1.119,1.1412,468800.0],["1984-10-18",1.1412,1.1633,1.1301,1.1633,1579000.0],["1984-10-19",1.1855,1.2187,1.1633,1.1633,1157800.0],["1984-10-22",1.1744,1.1744,1.1523,1.1744,512000.0],["1984-10-23",1.1744,1.1855,1.1633,1.1744,865600.0],["1984-10-24",1.1744,1.1744,1.1633,1.1633,579400.0],["1984-10-25",1.1633,1.1744,1.1523,1.1523,696800.0],["1984-10-26",1.1633,1.1633,1.1412,1.1523,735000.0],["1984-10-29",1.1523,1.1523,1.0969,1.1412,430400.0],["1984-10-30",1.1412,1.1633,1.1301,1.1633,590600.0],["1984-10-31",1.1633,1.1633,1.1412,1.1523,537400.0],["1984-11-01",1.1523,1.1633,1.1412,1.1633,801200.0],["1984-11-02",1.1633,1.1633,1.1412,1.1412,563600.0],["1984-11-05",1.1523,1.1633,1.1301,1.1633,769200.0],["1984-11-06",1.1633,1.1855,1.1523,1.1855,730600.0],["1984-11-07",1.1855,1.2077,1.1744,1.1855,752800.0],["1984-11-08",1.1855,1.2077,1.1855,1.1966,848200.0],["1984-11-09",1.1966,1.2409,1.1966,1.1966,580400.0],["1984-11-12",1.2077,1.2077,1.1633,1.1855,707000.0],["1984-11-13",1.1744,1.2187,1.1633,1.1855,640400.0],["1984-11-14",1.1855,1.1855,1.1523,1.1744,1065800.0],["1984-11-15",1.1744,1.1744,1.1523,1.1633,474200.0],["1984-11-16",1.1633,1.1633,1.1523,1.1523,419400.0],["1984-11-19",1.1523,1.1523,1.1412,1.1412,459400.0],["1984-11-20",1.1523,1.1523,1.1412,1.1523,457000.0],["1984-11-21",1.1523,1.1523,1.1412,1.1523,557200.0],["1984-11-23",1.1633,1.1966,1.1523,1.1855,428400.0],["1984-11-26",1.1855,1.1966,1.1855,1.1966,684800.0],["1984-11-27",1.1966,1.2077,1.1744,1.1966,1943200.0],["1984-11-28",1.2077,1.2187,1.1966,1.2077,420600.0],["1984-11-29",1.2077,1.2187,1.1966,1.2187,419800.0],["1984-11-30",1.2187,1.2298,1.2077,1.2298,910400.0],["1984-12-03",1.2298,1.2409,1.2187,1.2409,610000.0],["1984-12-04",1.2409,1.2409,1.2187,1.2409,3206000.0],["1984-12-05",1.2244,1.2244,1.2015,1.213,714200.0],["1984-12-06",1.213,1.213,1.1901,1.1901,4376000.0],["1984-12-07",1.2015,1.2015,1.1901,1.2015,3068000.0],["1984-12-10",1.2015,1.2015,1.1901,1.1901,4120000.0],["1984-12-11",1.2015,1.2244,1.1901,1.2244,708600.0],["1984-12-12",1.213,1.2244,1.2015,1.213,506400.0],["1984-12-13",1.213,1.2359,1.2015,1.2244,450400.0],["1984-12-14",1.213,1.2244,1.2015,1.2015,349400.0],["1984-12-17",1.2244,1.2473,1.213,1.2359,1036200.0],["1984-12-18",1.2587,1.2931,1.2587,1.2931,1074200.0],["1984-12-19",1.2816,1.2931,1.2587,1.2702,802200.0],["1984-12-20",1.2702,1.2702,1.2587,1.2702,466600.0],["1984-12-21",1.2587,1.2702,1.2359,1.2587,639000.0],["1984-12-24",1.2587,1.2702,1.2473,1.2702,196600.0],["1984-12-26",1.2702,1.2702,1.2473,1.2702,247200.0],["1984-12-27",1.2702,1.2702,1.2473,1.2587,338600.0],["1984-12-28",1.2587,1.2587,1.2359,1.2359,356400.0],["1984-12-31",1.2473,1.2587,1.2244,1.2587,642800.0],["1985-01-02",1.2587,1.2816,1.2473,1.2816,517800.0],["1985-01-03",1.2816,1.2816,1.2587,1.2702,620600.0],["1985-01-04",1.2702,1.2702,1.2587,1.2587,608200.0],["1985-01-07",1.2473,1.2473,1.1672,1.2015,1596400.0],["1985-01-08",1.2015,1.2359,1.1901,1.2244,774400.0],["1985-01-09",1.2244,1.2587,1.2244,1.2473,620000.0],["1985-01-10",1.2587,1.2702,1.2473,1.2702,520400.0],["1985-01-11",1.2702,1.2702,1.2587,1.2702,558400.0],["1985-01-14",1.2702,1.2702,1.213,1.2244,4558000.0],["1985-01-15",1.213,1.2244,1.1901,1.2244,1200800.0],["1985-01-16",1.213,1.2244,1.2015,1.213,949200.0],["1985-01-17",1.2244,1.2244,1.213,1.2244,783200.0],["1985-01-18",1.2244,1.2359,1.213,1.2359,688200.0],["1985-01-21",1.2244,1.2473,1.213,1.2473,834800.0],["1985-01-22",1.2587,1.2587,1.2244,1.2473,995600.0],["1985-01-23",1.2473,1.2473,1.2359,1.2473,724600.0],["1985-01-24",1.2473,1.2473,1.2359,1.2359,817600.0],["1985-01-25",1.2473,1.2702,1.2359,1.2473,811800.0],["1985-01-28",1.2473,1.2473,1.2015,1.2359,730400.0],["1985-01-29",1.2473,1.2587,1.2359,1.2587,617600.0],["1985-01-30",1.2587,1.2702,1.2244,1.2587,805800.0],["1985-01-31",1.2702,1.2702,1.2473,1.2587,495400.0],["1985-02-01",1.2587,1.2702,1.2473,1.2702,526800.0],["1985-02-04",1.2702,1.2702,1.2587,1.2702,574200.0],["1985-02-05",1.2702,1.2816,1.2587,1.2702,565800.0],["1985-02-06",1.2702,1.2816,1.2587,1.2587,1662000.0],["1985-02-07",1.2816,1.2931,1.2702,1.2816,788800.0],["1985-02-08",1.2816,1.2931,1.2816,1.2931,593400.0],["1985-02-11",1.2931,1.2931,1.2816,1.2931,459000.0],["1985-02-12",1.2931,1.3045,1.2816,1.3045,470000.0],["1985-02-13",1.3045,1.316,1.2931,1.316,1425400.0],["1985-02-14",1.316,1.3389,1.316,1.3274,932200.0],["1985-02-15",1.3274,1.3389,1.316,1.3274,784200.0],["1985-02-19",1.316,1.3274,1.3045,1.3274,606000.0],["1985-02-20",1.3274,1.3274,1.3045,1.316,463600.0],["1985-02-21",1.3274,1.3274,1.316,1.3274,1215200.0],["1985-02-22",1.3274,1.3389,1.316,1.3274,548200.0],["1985-02-25",1.316,1.3274,1.3045,1.3274,552200.0],["1985-02-26",1.3045,1.3274,1.3045,1.3274,624000.0],["1985-02-27",1.3274,1.3274,1.3045,1.316,565800.0],["1985-02-28",1.316,1.316,1.3045,1.316,1550400.0],["1985-03-01",1.316,1.3274,1.3045,1.3274,580400.0],["1985-03-04",1.3274,1.3389,1.316,1.3274,1075200.0],["1985-03-05",1.275,1.3694,1.2278,1.2278,2848600.0],["1985-03-06",1.2278,1.2632,1.2278,1.2632,11000000.0],["1985-03-07",1.2632,1.2632,1.2278,1.2396,4036000.0],["1985-03-08",1.2278,1.2514,1.2278,1.2396,3466000.0],["1985-03-11",1.2396,1.2514,1.2278,1.2278,2438000.0],["1985-03-12",1.2278,1.2632,1.2278,1.2514,697400.0],["1985-03-13",1.2514,1.2632,1.2278,1.2278,636800.0],["1985-03-14",1.2396,1.2396,1.2278,1.2278,452200.0],["1985-03-15",1.2278,1.2514,1.2278,1.2396,867400.0],["1985-03-18",1.2396,1.2514,1.2278,1.2514,519200.0],["1985-03-19",1.2514,1.2632,1.2396,1.2514,812600.0],["1985-03-20",1.2632,1.2632,1.2396,1.2514,707400.0],["1985-03-21",1.2514,1.2632,1.2396,1.2514,377800.0],["1985-03-22",1.2632,1.275,1.2514,1.275,392000.0],["1985-03-25",1.275,1.275,1.2632,1.275,493800.0],["1985-03-26",1.2632,1.275,1.2632,1.275,330200.0],["1985-03-27",1.2632,1.2868,1.2632,1.2868,636800.0],["1985-03-28",1.275,1.2868,1.2396,1.275,638200.0],["1985-03-29",1.2868,1.2868,1.275,1.2868,610400.0],["1985-04-01",1.2986,1.2986,1.2868,1.2868,485200.0],["1985-04-02",1.2986,1.3222,1.2868,1.3104,716800.0],["1985-04-03",1.3222,1.3222,1.2986,1.2986,404200.0],["1985-04-04",1.3222,1.3222,1.2986,1.3222,415800.0],["1985-04-08",1.3104,1.3222,1.2986,1.3222,494600.0],["1985-04-09",1.3222,1.3222,1.2986,1.3104,1102400.0],["1985-04-10",1.3104,1.334,1.3104,1.334,403400.0],["1985-04-11",1.3222,1.3458,1.3222,1.334,586200.0],["1985-04-12",1.334,1.3458,1.3104,1.3222,928400.0],["1985-04-15",1.3222,1.3222,1.2986,1.3104,1138400.0],["1985-04-16",1.3222,1.3222,1.2986,1.3104,593200.0],["1985-04-17",1.3104,1.334,1.3104,1.3222,509800.0],["1985-04-18",1.334,1.334,1.3104,1.3222,875600.0],["1985-04-19",1.3222,1.334,1.3104,1.334,400400.0],["1985-04-22",1.334,1.334,1.3104,1.334,717000.0],["1985-04-23",1.3222,1.334,1.3104,1.334,1587600.0],["1985-04-24",1.334,1.334,1.2986,1.3222,1517800.0],["1985-04-25",1.3222,1.3222,1.3104,1.3222,567200.0],["1985-04-26",1.2986,1.3104,1.2396,1.2514,1532600.0],["1985-04-29",1.2396,1.2514,1.1451,1.2278,2156000.0],["1985-04-30",1.2278,1.2632,1.216,1.216,1245200.0],["1985-05-01",1.2278,1.2514,1.216,1.2396,1792400.0],["1985-05-02",1.2396,1.2514,1.2278,1.2396,1526800.0],["1985-05-03",1.2514,1.2632,1.2396,1.2632,748600.0],["1985-05-06",1.2514,1.2868,1.2514,1.2868,607800.0],["1985-05-07",1.2868,1.2986,1.2632,1.2986,545000.0],["1985-05-08",1.2986,1.2986,1.275,1.2986,1616800.0],["1985-05-09",1.2986,1.2986,1.275,1.2868,1299000.0],["1985-05-10",1.2868,1.3104,1.2868,1.3104,874600.0],["1985-05-13",1.3104,1.3104,1.2986,1.2986,883800.0],["1985-05-14",1.3104,1.3104,1.2986,1.2986,576800.0],["1985-05-15",1.3104,1.3222,1.2986,1.2986,1594000.0],["1985-05-16",1.3104,1.3222,1.2986,1.3222,1650800.0],["1985-05-17",1.3104,1.334,1.3104,1.3222,1913600.0],["1985-05-20",1.334,1.393,1.334,1.3694,3252000.0],["1985-05-21",1.3694,1.3812,1.3458,1.3458,1511400.0],["1985-05-22",1.334,1.3458,1.3222,1.334,2222000.0],["1985-05-23",1.334,1.334,1.3222,1.334,1602800.0],["1985-05-24",1.3222,1.334,1.3104,1.3222,768800.0],["1985-05-28",1.3222,1.334,1.3104,1.334,560600.0],["1985-05-29",1.3222,1.334,1.3104,1.3222,760400.0],["1985-05-30",1.334,1.3576,1.3222,1.3458,1891200.0],["1985-05-31",1.3576,1.3576,1.3458,1.3458,6510000.0],["1985-06-03",1.3694,1.3694,1.3576,1.3694,7350000.0],["1985-06-04",1.3519,1.3641,1.3397,1.3519,3068000.0],["1985-06-05",1.3519,1.3763,1.3519,1.3763,1361000.0],["1985-06-06",1.3641,1.3763,1.3519,1.3641,1559400.0],["1985-06-07",1.3763,1.3763,1.3397,1.3519,1810400.0],["1985-06-10",1.3641,1.3763,1.3519,1.3641,676800.0],["1985-06-11",1.3763,1.3884,1.3641,1.3884,701400.0],["1985-06-12",1.3884,1.3884,1.3763,1.3763,2018000.0],["1985-06-13",1.3884,1.4006,1.3763,1.3884,1725000.0],["1985-06-14",1.3884,1.4006,1.3641,1.4006,1047600.0],["1985-06-17",1.4006,1.4128,1.3884,1.4006,887600.0],["1985-06-18",1.4128,1.4493,1.4006,1.4493,1553200.0],["1985-06-19",1.4493,1.4615,1.4372,1.4493,2594000.0],["1985-06-20",1.4493,1.4859,1.4372,1.4615,1718000.0],["1985-06-21",1.4372,1.4372,1.3884,1.4006,400.0],["1985-06-24",1.3763,1.3884,1.3519,1.3763,1574800.0],["1985-06-25",1.3763,1.425,1.3763,1.4006,1483400.0],["1985-06-26",1.3884,1.4006,1.3519,1.4006,870600.0],["1985-06-27",1.4006,1.4006,1.3763,1.3884,1216800.0],["1985-06-28",1.3397,1.4006,1.3397,1.4006,935800.0],["1985-07-01",1.4006,1.4372,1.3884,1.4006,1056000.0],["1985-07-02",1.4006,1.4128,1.3763,1.4006,762200.0],["1985-07-03",1.4006,1.425,1.3884,1.425,724400.0],["1985-07-05",1.425,1.4372,1.4128,1.4128,429200.0],["1985-07-08",1.425,1.4493,1.4128,1.4372,703200.0],["1985-07-09",1.4372,1.4615,1.425,1.4372,887400.0],["1985-07-10",1.4372,1.4615,1.425,1.4372,950200.0],["1985-07-11",1.4615,1.4615,1.4372,1.4615,1590200.0],["1985-07-12",1.4615,1.4615,1.4372,1.4615,1534200.0],["1985-07-15",1.4615,1.4615,1.4493,1.4493,759800.0],["1985-07-16",1.4615,1.4859,1.4372,1.4493,1007000.0],["1985-07-17",1.4615,1.4737,1.4493,1.4615,930200.0],["1985-07-18",1.4615,1.4615,1.4372,1.4372,1703600.0],["1985-07-19",1.4493,1.4493,1.425,1.4372,1598400.0],["1985-07-22",1.425,1.4493,1.425,1.4372,863600.0],["1985-07-23",1.4493,1.4615,1.4128,1.4372,1118000.0],["1985-07-24",1.425,1.5224,1.4128,1.4128,604000.0],["1985-07-25",1.4128,1.4372,1.4128,1.4128,634000.0],["1985-07-26",1.4128,1.4128,1.3763,1.3763,1990000.0],["1985-07-29",1.3763,1.3884,1.3397,1.3641,1840000.0],["1985-07-30",1.3519,1.3641,1.3397,1.3641,1808000.0],["1985-07-31",1.3641,1.3641,1.084,1.157,7802000.0],["1985-08-01",1.1448,1.1692,1.1327,1.1327,6430000.0],["1985-08-02",1.1327,1.1448,1.0718,1.084,6018000.0],["1985-08-05",1.084,1.1936,1.084,1.1692,4052000.0],["1985-08-06",1.1692,1.1692,1.1327,1.1448,2160000.0],["1985-08-07",1.1448,1.1692,1.1327,1.157,2008000.0],["1985-08-08",1.157,1.1936,1.1448,1.1814,1198200.0],["1985-08-09",1.1814,1.2179,1.1692,1.2057,2582000.0],["1985-08-12",1.2179,1.2179,1.1814,1.1814,2530000.0],["1985-08-13",1.0718,1.084,1.0231,1.0718,6918000.0],["1985-08-14",1.0718,1.0718,0.9865,0.9987,5352000.0],["1985-08-15",0.9987,1.0474,0.9987,1.0352,3374000.0],["1985-08-16",0.9987,1.0352,0.7917,0.8891,10600000.0],["1985-08-19",0.8769,0.9013,0.8525,0.9013,6332000.0],["1985-08-20",0.9013,0.9865,0.8525,0.9743,3992000.0],["1985-08-21",0.9743,1.0231,0.9622,1.0231,3306000.0],["1985-08-22",1.0231,1.0231,0.9743,0.9743,1924000.0],["1985-08-23",0.9743,0.9865,0.9622,0.9743,1450600.0],["1985-08-26",0.9622,0.9743,0.8647,0.8769,2972000.0],["1985-08-27",0.8525,0.9622,0.816,0.8647,4380000.0],["1985-08-28",0.8647,0.9256,0.8525,0.8769,2552000.0],["1985-08-29",0.8647,0.9256,0.8404,0.9134,3342000.0],["1985-08-30",0.9256,0.95,0.8525,0.9378,3040000.0],["1985-09-03",0.95,0.9622,0.9256,0.9378,1566200.0],["1985-09-04",0.9378,0.9622,0.9256,0.9378,1262000.0],["1985-09-05",0.9378,0.95,0.9134,0.9134,1002600.0],["1985-09-06",0.9256,0.9743,0.9256,0.9743,1594200.0],["1985-09-09",0.9622,0.9622,0.9256,0.95,930200.0],["1985-09-10",0.9378,0.95,0.9013,0.9134,1174600.0],["1985-09-11",0.9134,0.9256,0.9013,0.9134,847400.0],["1985-09-12",0.9013,0.9134,0.8525,0.8525,2418000.0],["1985-09-13",0.8769,0.9622,0.8769,0.9013,1234000.0],["1985-09-16",0.8891,0.9013,0.8769,0.8891,618200.0],["1985-09-17",0.8891,0.9013,0.8647,0.8891,1439800.0],["1985-09-18",0.8891,0.9134,0.8769,0.9013,885400.0],["1985-09-19",0.9013,0.9256,0.9013,0.9134,962800.0],["1985-09-20",0.9134,0.9256,0.9013,0.9013,1412400.0],["1985-09-23",0.9134,0.9256,0.8891,0.9013,756200.0],["1985-09-24",0.8891,0.9134,0.8891,0.9013,1099400.0],["1985-09-25",0.9013,0.9013,0.8891,0.8891,696400.0],["1985-09-26",0.9013,0.9134,0.8891,0.9134,593200.0],["1985-09-30",0.8891,0.9013,0.8769,0.8891,844800.0],["1985-10-01",0.8891,0.9622,0.8647,0.8769,797600.0],["1985-10-02",0.8769,0.8891,0.8525,0.8525,536400.0],["1985-10-03",0.8525,0.8769,0.8525,0.8525,675200.0],["1985-10-04",0.8525,0.8647,0.8525,0.8525,630200.0],["1985-10-07",0.8525,0.8647,0.8404,0.8525,930000.0],["1985-10-08",0.8404,0.8647,0.8282,0.8404,724200.0],["1985-10-09",0.8282,0.8525,0.8282,0.8404,611800.0],["1985-10-10",0.8282,0.9743,0.8282,0.9743,4972000.0],["1985-10-11",0.9743,0.9743,0.9378,0.95,1509000.0],["1985-10-14",0.9378,0.95,0.9013,0.9256,530000.0],["1985-10-15",0.9256,0.9256,0.8891,0.9256,1193000.0],["1985-10-16",0.9134,0.9378,0.9134,0.9256,754600.0],["1985-10-17",0.9256,0.9378,0.9134,0.9378,953400.0],["1985-10-18",0.9256,0.9378,0.8282,0.9256,796000.0],["1985-10-21",0.9256,0.9378,0.9256,0.9256,467800.0],["1985-10-22",0.9256,0.95,0.9256,0.95,1420000.0],["1985-10-23",0.9378,0.95,0.9013,0.9256,1080200.0],["1985-10-24",0.9134,0.9256,0.9013,0.9013,738200.0],["1985-10-25",0.9013,0.9256,0.8891,0.9256,805800.0],["1985-10-28",0.9134,0.9378,0.9013,0.9134,729600.0],["1985-10-29",0.9134,0.9256,0.8282,0.9134,443200.0],["1985-10-30",0.9013,0.9134,0.9013,0.9134,622000.0],["1985-10-31",0.9013,0.9134,0.8769,0.8891,742400.0],["1985-11-01",0.8891,0.9013,0.8647,0.8769,876800.0],["1985-11-04",0.8769,0.8769,0.8404,0.8647,941000.0],["1985-11-05",0.8647,0.8891,0.8525,0.8769,1019000.0],["1985-11-06",0.8647,0.9256,0.8647,0.9256,1542800.0],["1985-11-07",0.9256,0.9256,0.9013,0.9134,622000.0],["1985-11-08",0.9013,0.9134,0.9013,0.9134,826000.0],["1985-11-11",0.9013,0.9134,0.8891,0.9013,599000.0],["1985-11-12",0.9013,0.9134,0.8891,0.9134,885000.0],["1985-11-13",0.9013,0.9134,0.8891,0.8891,1280600.0],["1985-11-14",0.8891,0.95,0.8769,0.95,2020000.0],["1985-11-15",0.9743,1.0109,0.9622,0.9865,4704000.0],["1985-11-18",0.9865,0.9987,0.9743,0.9865,1565000.0],["1985-11-19",0.9865,0.9987,0.9622,0.9622,1932400.0],["1985-11-20",0.9622,0.9743,0.9378,0.95,1028800.0],["1985-11-21",0.9622,0.9743,0.9378,0.95,1230000.0],["1985-11-22",0.9622,0.9743,0.9378,0.95,1091800.0],["1985-11-25",0.95,0.9622,0.9378,0.95,1002600.0],["1985-11-26",0.95,0.95,0.9378,0.95,698800.0],["1985-11-27",0.95,0.9743,0.9378,0.95,847800.0],["1985-11-29",0.95,0.9622,0.9378,0.95,694000.0],["1985-12-02",0.9378,0.95,0.9256,0.9378,899200.0],["1985-12-03",0.9256,0.9378,0.9134,0.9378,1248800.0],["1985-12-04",0.9256,0.9743,0.9256,0.9622,3302000.0],["1985-12-05",0.9743,0.9865,0.9622,0.9743,3450000.0],["1985-12-06",0.9743,0.9865,0.9743,0.9865,1403400.0],["1985-12-09",0.9865,1.0231,0.9743,1.0109,1615000.0],["1985-12-10",1.0109,1.0231,0.9987,1.0109,2340000.0],["1985-12-11",1.0109,1.0596,1.0109,1.0474,2580000.0],["1985-12-12",1.0352,1.0474,1.0109,1.0231,877600.0],["1985-12-13",1.0231,1.0231,1.0109,1.0231,903000.0],["1985-12-16",1.0231,1.0352,1.0109,1.0231,1382800.0],["1985-12-17",1.0352,1.0352,1.0231,1.0231,1703400.0],["1985-12-18",1.0352,1.0352,1.0109,1.0109,1099000.0],["1985-12-19",1.0109,1.0231,0.9987,1.0109,1859200.0],["1985-12-20",1.0231,1.0352,0.9987,1.0231,2080000.0],["1985-12-23",1.0109,1.0352,1.0109,1.0109,1052600.0],["1985-12-24",1.0109,1.0352,1.0109,1.0231,2228000.0],["1985-12-26",1.0231,1.0474,1.0231,1.0474,963000.0],["1985-12-27",1.0474,1.0596,1.0352,1.0474,1133000.0],["1985-12-30",1.0352,1.0474,1.0231,1.0352,1128000.0],["1985-12-31",1.0352,1.0474,1.0352,1.0352,1485000.0],["1986-01-02",1.0352,1.0718,1.0352,1.0596,1068800.0],["1986-01-03",1.0474,1.0961,1.0474,1.0961,2180000.0],["1986-01-06",1.0961,1.0961,1.0718,1.0961,666000.0],["1986-01-07",1.084,1.1327,1.084,1.1205,2120000.0],["1986-01-08",1.1327,1.1327,1.0718,1.0718,1599600.0],["1986-01-09",1.0596,1.0718,1.0474,1.0596,1597400.0],["1986-01-10",1.0596,1.0718,1.0474,1.0596,468200.0],["1986-01-13",1.0474,1.0596,1.0231,1.0474,800600.0],["1986-01-14",1.0352,1.0961,1.0352,1.084,1556200.0],["1986-01-15",1.084,1.084,1.0718,1.084,745000.0],["1986-01-16",1.0718,1.1083,1.0718,1.0718,922200.0],["1986-01-17",1.084,1.1205,1.084,1.1083,1680800.0],["1986-01-20",1.1083,1.1083,1.0718,1.0961,589400.0],["1986-01-21",1.0961,1.1083,1.0718,1.084,650600.0],["1986-01-22",1.0961,1.1083,1.084,1.084,700600.0],["1986-01-23",1.084,1.0961,1.084,1.084,473600.0],["1986-01-24",1.084,1.0961,1.084,1.084,637600.0],["1986-01-27",1.0961,1.1327,1.0961,1.1205,1962400.0],["1986-01-28",1.1205,1.1936,1.1205,1.1936,3900000.0],["1986-01-29",1.1814,1.1936,1.1327,1.1448,1449200.0],["1986-01-30",1.1327,1.1692,1.1327,1.1448,671800.0],["1986-01-31",1.1448,1.157,1.1327,1.157,1191800.0],["1986-02-03",1.1448,1.1692,1.1327,1.1692,1250200.0],["1986-02-04",1.157,1.1692,1.1327,1.1448,908600.0],["1986-02-05",1.1448,1.1814,1.1448,1.1448,820400.0],["1986-02-06",1.157,1.1692,1.084,1.1692,1154800.0],["1986-02-07",1.157,1.1814,1.1448,1.1814,1758800.0],["1986-02-10",1.1692,1.1936,1.157,1.1936,1560400.0],["1986-02-11",1.1814,1.1936,1.1692,1.1936,1159800.0],["1986-02-12",1.1936,1.1936,1.1692,1.1814,1166600.0],["1986-02-13",1.1814,1.1936,1.1692,1.1936,1099600.0],["1986-02-14",1.1814,1.1936,1.1692,1.1936,1189800.0],["1986-02-18",1.1814,1.2179,1.1692,1.2179,2120000.0],["1986-02-19",1.2057,1.2179,1.1814,1.1936,941600.0],["1986-02-20",1.1692,1.1814,1.157,1.1814,1270600.0],["1986-02-21",1.1814,1.1814,1.1692,1.1814,735800.0],["1986-02-24",1.1692,1.1814,1.157,1.1692,762600.0],["1986-02-25",1.1692,1.1692,1.157,1.157,709800.0],["1986-02-26",1.157,1.1692,1.1448,1.1692,1609800.0],["1986-02-27",1.157,1.1936,1.157,1.1936,1428600.0],["1986-02-28",1.2057,1.2057,1.157,1.1692,1652000.0],["1986-03-03",1.1692,1.1692,1.1327,1.157,994200.0],["1986-03-04",1.1692,1.1814,1.157,1.157,1368200.0],["1986-03-05",1.157,1.1692,1.0961,1.157,2340000.0],["1986-03-06",1.1692,1.1692,1.1448,1.1448,1484800.0],["1986-03-07",1.1448,1.1692,1.1448,1.1448,825400.0],["1986-03-10",1.157,1.157,1.1448,1.1448,650200.0],["1986-03-11",1.1448,1.1814,1.1448,1.1692,1740000.0],["1986-03-12",1.1692,1.2423,1.157,1.1692,2740000.0],["1986-03-13",1.157,1.1814,1.1448,1.1692,1589600.0],["1986-03-14",1.157,1.1814,1.157,1.1692,2974000.0],["1986-03-17",1.1692,1.1692,1.157,1.157,885400.0],["1986-03-18",1.1692,1.1692,1.157,1.1692,1677400.0],["1986-03-19",1.1692,1.1692,1.157,1.1692,1081000.0],["1986-03-20",1.1692,1.1936,1.157,1.1692,2040000.0],["1986-03-21",1.1814,1.2301,1.1692,1.2179,4538000.0],["1986-03-24",1.2301,1.2788,1.2301,1.2666,5222000.0],["1986-03-25",1.2666,1.3032,1.2666,1.2666,2000000.0],["1986-03-26",1.2788,1.3275,1.2666,1.3154,3134000.0],["1986-03-27",1.3275,1.3397,1.2788,1.291,3120000.0],["1986-03-31",1.291,1.3032,1.2788,1.2788,1511000.0],["1986-04-01",1.3032,1.3154,1.2788,1.2788,1336600.0],["1986-04-02",1.2788,1.3032,1.2788,1.291,1947800.0],["1986-04-03",1.291,1.3275,1.291,1.3032,2440000.0],["1986-04-04",1.3032,1.3275,1.291,1.291,1599400.0],["1986-04-07",1.2423,1.3397,1.2423,1.2545,922800.0],["1986-04-08",1.2788,1.3154,1.2788,1.3154,2280000.0],["1986-04-09",1.3032,1.3275,1.291,1.3032,1305200.0],["1986-04-10",1.3032,1.3154,1.291,1.3154,1220600.0],["1986-04-11",1.3032,1.4006,1.291,1.291,857800.0],["1986-04-14",1.3032,1.3032,1.2788,1.2788,662000.0],["1986-04-15",1.291,1.3154,1.2788,1.3032,1402400.0],["1986-04-16",1.3032,1.3275,1.3032,1.3032,987800.0],["1986-04-17",1.3032,1.3397,1.3032,1.3275,1487000.0],["1986-04-18",1.3154,1.3397,1.3154,1.3154,1000800.0],["1986-04-21",1.3154,1.3397,1.3154,1.3275,829800.0],["1986-04-22",1.3275,1.3397,1.3154,1.3275,2820000.0],["1986-04-23",1.3397,1.3397,1.3154,1.3154,1332200.0],["1986-04-24",1.3154,1.3397,1.3154,1.3397,1356200.0],["1986-04-25",1.3275,1.3519,1.3275,1.3275,1188600.0],["1986-04-28",1.3275,1.3397,1.3032,1.3154,1081400.0],["1986-04-29",1.291,1.291,1.2179,1.2666,3606000.0],["1986-04-30",1.2666,1.2788,1.1936,1.2179,2380000.0],["1986-05-01",1.2057,1.2545,1.2057,1.2301,1365200.0],["1986-05-02",1.2301,1.2545,1.2301,1.2545,1024400.0],["1986-05-05",1.2545,1.291,1.2423,1.2788,1184600.0],["1986-05-06",1.3032,1.3154,1.2788,1.2788,1270600.0],["1986-05-07",1.2788,1.3032,1.2666,1.2788,902600.0],["1986-05-08",1.2788,1.3032,1.2788,1.2788,898800.0],["1986-05-09",1.2788,1.2788,1.2545,1.2545,1229400.0],["1986-05-12",1.2545,1.2666,1.2423,1.2423,496800.0],["1986-05-13",1.2301,1.2545,1.2179,1.2301,1366600.0],["1986-05-14",1.2301,1.2423,1.2179,1.2301,666200.0],["1986-05-15",1.2301,1.2545,1.2301,1.2301,685600.0],["1986-05-16",1.2301,1.2423,1.2301,1.2423,579400.0],["1986-05-19",1.2301,1.2423,1.2179,1.2179,815200.0],["1986-05-20",1.2179,1.2301,1.2057,1.2301,885600.0],["1986-05-21",1.2179,1.2301,1.1814,1.1936,580200.0],["1986-05-22",1.1936,1.2301,1.1936,1.2301,1350000.0],["1986-05-23",1.2179,1.2423,1.2179,1.2301,662000.0],["1986-05-27",1.2301,1.2545,1.2179,1.2423,905400.0],["1986-05-28",1.2423,1.2666,1.2423,1.2545,1666200.0],["1986-05-29",1.2423,1.2788,1.2423,1.2666,1091400.0],["1986-05-30",1.2666,1.291,1.2666,1.291,1599600.0],["1986-06-02",1.2666,1.291,1.2666,1.2788,839800.0],["1986-06-03",1.2788,1.291,1.2788,1.291,1155000.0],["1986-06-04",1.291,1.3032,1.2666,1.2666,966400.0],["1986-06-05",1.2788,1.291,1.2666,1.2788,693600.0],["1986-06-06",1.2788,1.291,1.2666,1.2788,582000.0],["1986-06-09",1.2788,1.291,1.2545,1.2545,791000.0],["1986-06-10",1.2545,1.2545,1.2301,1.2423,620400.0],["1986-06-11",1.2423,1.2423,1.2301,1.2423,452800.0],["1986-06-12",1.2301,1.2666,1.2301,1.2545,867800.0],["1986-06-13",1.2423,1.2666,1.2423,1.2545,730600.0],["1986-06-16",1.2423,1.2545,1.2423,1.2545,711400.0],["1986-06-17",1.2423,1.2666,1.2423,1.2423,553800.0],["1986-06-18",1.2301,1.2545,1.2179,1.2423,1004200.0],["1986-06-19",1.2666,1.2666,1.2423,1.2423,1014600.0],["1986-06-20",1.2423,1.2666,1.2423,1.2666,1272200.0],["1986-06-23",1.2545,1.2666,1.2423,1.2423,482800.0],["1986-06-24",1.2423,1.2545,1.2423,1.2423,988400.0],["1986-06-25",1.2423,1.2666,1.2423,1.2666,2200000.0],["1986-06-26",1.2545,1.2666,1.2423,1.2545,612600.0],["1986-06-27",1.2423,1.2666,1.2423,1.2545,1367000.0],["1986-06-30",1.2545,1.2666,1.2545,1.2666,852800.0],["1986-07-01",1.2666,1.2788,1.2545,1.2666,1124600.0],["1986-07-02",1.2545,1.2666,1.2545,1.2666,815200.0],["1986-07-03",1.2666,1.2666,1.2545,1.2666,556200.0],["1986-07-07",1.2545,1.2666,1.2423,1.2545,1621200.0],["1986-07-08",1.2423,1.2423,1.2423,1.2423,1328800.0],["1986-07-09",1.2301,1.2423,1.2057,1.2301,1005800.0],["1986-07-10",1.2301,1.2301,1.1936,1.2179,847400.0],["1986-07-11",1.2179,1.2545,1.2179,1.2301,1766600.0],["1986-07-14",1.2423,1.2545,1.2301,1.2301,696400.0],["1986-07-15",1.2301,1.2545,1.2301,1.2301,1092400.0],["1986-07-16",1.2301,1.2423,1.2179,1.2301,800600.0],["1986-07-17",1.2301,1.2423,1.2179,1.2179,914000.0],["1986-07-18",1.2179,1.2423,1.2179,1.2179,1115800.0],["1986-07-21",1.2179,1.2301,1.2179,1.2179,551800.0],["1986-07-22",1.2301,1.2788,1.2301,1.2545,2500000.0],["1986-07-23",1.2666,1.2788,1.2545,1.2788,1230400.0],["1986-07-24",1.2788,1.3154,1.2666,1.2788,2586000.0],["1986-07-25",1.2788,1.3154,1.2788,1.3032,924200.0],["1986-07-28",1.291,1.3032,1.2545,1.2788,1460600.0],["1986-07-29",1.2788,1.291,1.2666,1.2788,1037800.0],["1986-07-30",1.2666,1.2666,1.2301,1.2666,678400.0],["1986-07-31",1.2666,1.2666,1.2423,1.2666,393200.0],["1986-08-01",1.2666,1.2788,1.2545,1.2666,635200.0],["1986-08-04",1.2545,1.2666,1.2423,1.2545,718800.0],["1986-08-05",1.2545,1.2666,1.2423,1.2666,672400.0],["1986-08-06",1.2545,1.2666,1.2545,1.2666,732400.0],["1986-08-07",1.2545,1.2666,1.2545,1.2666,368400.0],["1986-08-08",1.2666,1.2666,1.2545,1.2545,852000.0],["1986-08-11",1.2545,1.2666,1.2545,1.2545,815600.0],["1986-08-12",1.2666,1.3154,1.2545,1.3032,2360000.0],["1986-08-13",1.3154,1.3763,1.3154,1.3519,4404000.0],["1986-08-14",1.3519,1.3641,1.3397,1.3397,1411400.0],["1986-08-15",1.3397,1.3519,1.3275,1.3397,2628000.0],["1986-08-18",1.3519,1.4128,1.3397,1.4006,5000000.0],["1986-08-19",1.4128,1.425,1.3884,1.425,1963000.0],["1986-08-20",1.425,1.4615,1.4128,1.4493,4420000.0],["1986-08-21",1.4493,1.4615,1.3641,1.4372,2280000.0],["1986-08-22",1.425,1.4372,1.4006,1.4372,1368000.0],["1986-08-25",1.425,1.425,1.4006,1.4006,709200.0],["1986-08-26",1.4006,1.4372,1.3884,1.3884,1230000.0],["1986-08-27",1.3884,1.425,1.3763,1.3763,676600.0],["1986-08-28",1.3763,1.425,1.3763,1.3884,997000.0],["1986-08-29",1.3884,1.4128,1.3884,1.3884,1356000.0],["1986-09-02",1.4006,1.4128,1.3763,1.3763,1288600.0],["1986-09-03",1.3763,1.3884,1.3519,1.3884,710000.0],["1986-09-04",1.3763,1.4128,1.3763,1.4128,1104600.0],["1986-09-05",1.4006,1.425,1.3884,1.3884,810000.0],["1986-09-08",1.3763,1.4006,1.3763,1.3884,975200.0],["1986-09-09",1.3884,1.4128,1.3763,1.4006,1080000.0],["1986-09-10",1.4006,1.4128,1.3763,1.3884,619800.0],["1986-09-11",1.3884,1.3884,1.291,1.3154,1865400.0],["1986-09-12",1.3154,1.3397,1.2666,1.291,1336200.0],["1986-09-15",1.3032,1.3032,1.291,1.3032,766600.0],["1986-09-16",1.291,1.3032,1.2788,1.3032,563800.0],["1986-09-17",1.291,1.3154,1.1936,1.1936,1733600.0],["1986-09-18",1.1814,1.2545,1.1692,1.2179,1735800.0],["1986-09-19",1.2301,1.2301,1.1936,1.2301,1384200.0],["1986-09-22",1.2423,1.2666,1.2301,1.2666,758000.0],["1986-09-23",1.2666,1.2666,1.2301,1.2301,436600.0],["1986-09-24",1.2301,1.2788,1.2301,1.2666,858400.0],["1986-09-25",1.2666,1.291,1.2545,1.2545,480600.0],["1986-09-26",1.2423,1.2788,1.2423,1.2545,537400.0],["1986-09-29",1.2423,1.2545,1.2301,1.2423,455200.0],["1986-09-30",1.2545,1.2666,1.2423,1.2666,633600.0],["1986-10-01",1.2666,1.2666,1.2423,1.2545,494400.0],["1986-10-02",1.2545,1.2545,1.2301,1.2545,751000.0],["1986-10-03",1.2423,1.2423,1.2179,1.2301,259200.0],["1986-10-06",1.2301,1.2423,1.2057,1.2301,558200.0],["1986-10-07",1.2179,1.2301,1.1936,1.2057,754000.0],["1986-10-08",1.2057,1.2301,1.2057,1.2179,745200.0],["1986-10-09",1.2179,1.2545,1.2057,1.2301,641000.0],["1986-10-10",1.2179,1.2423,1.2179,1.2301,523200.0],["1986-10-13",1.2179,1.2301,1.2057,1.2301,652200.0],["1986-10-14",1.2179,1.2423,1.2057,1.2179,616400.0],["1986-10-15",1.2179,1.2423,1.1936,1.2301,743600.0],["1986-10-16",1.2666,1.2788,1.2301,1.2301,1598200.0],["1986-10-17",1.2423,1.2666,1.2179,1.2545,572200.0],["1986-10-20",1.2423,1.2545,1.2179,1.2179,541200.0],["1986-10-21",1.2179,1.2423,1.2057,1.2179,794600.0],["1986-10-22",1.2057,1.2301,1.2057,1.2179,616600.0],["1986-10-23",1.2301,1.2545,1.2179,1.2545,1332000.0],["1986-10-24",1.2423,1.2666,1.2423,1.2545,681200.0],["1986-10-27",1.2545,1.2666,1.2301,1.2423,591800.0],["1986-10-28",1.2423,1.2788,1.2423,1.2545,1143600.0],["1986-10-29",1.2545,1.291,1.2423,1.291,803000.0],["1986-10-30",1.3154,1.3275,1.2788,1.291,829800.0],["1986-10-31",1.3032,1.3275,1.2788,1.3275,1315800.0],["1986-11-03",1.3154,1.3519,1.3032,1.3519,910000.0],["1986-11-04",1.3397,1.3763,1.3154,1.3397,1628200.0],["1986-11-05",1.3275,1.3641,1.3154,1.3519,1466200.0],["1986-11-06",1.3519,1.3763,1.3275,1.3397,1022400.0],["1986-11-07",1.3275,1.3519,1.3154,1.3519,439000.0],["1986-11-10",1.3275,1.3275,1.3032,1.3275,320400.0],["1986-11-11",1.3154,1.3519,1.3032,1.3397,611600.0],["1986-11-12",1.3397,1.3519,1.3275,1.3275,627600.0],["1986-11-13",1.3397,1.3519,1.3154,1.3397,777800.0],["1986-11-14",1.3275,1.3397,1.3275,1.3397,430200.0],["1986-11-17",1.3154,1.3519,1.3154,1.3275,992400.0],["1986-11-18",1.3397,1.3641,1.3275,1.3275,1084600.0],["1986-11-19",1.3397,1.3397,1.3154,1.3397,557800.0],["1986-11-20",1.3275,1.3397,1.3154,1.3397,607200.0],["1986-11-21",1.3275,1.3397,1.3275,1.3397,679000.0],["1986-11-24",1.3275,1.3519,1.3275,1.3519,510200.0],["1986-11-25",1.3275,1.3397,1.3154,1.3397,975400.0],["1986-11-26",1.3275,1.3397,1.3154,1.3397,488400.0],["1986-11-28",1.3154,1.3519,1.3154,1.3519,507000.0],["1986-12-01",1.3397,1.3397,1.3154,1.3397,758200.0],["1986-12-02",1.3519,1.3519,1.3275,1.3275,1083400.0],["1986-12-03",1.3397,1.3519,1.3275,1.3397,1762000.0],["1986-12-04",1.3275,1.3641,1.3275,1.3519,1056600.0],["1986-12-05",1.3519,1.3641,1.3397,1.3519,921600.0],["1986-12-08",1.3519,1.3641,1.2788,1.3641,1111000.0],["1986-12-09",1.3641,1.3641,1.3397,1.3397,783000.0],["1986-12-10",1.3397,1.3519,1.3275,1.3275,639600.0],["1986-12-11",1.3275,1.3641,1.3154,1.3397,1393200.0],["1986-12-12",1.3397,1.3519,1.3397,1.3397,750800.0],["1986-12-15",1.3275,1.3519,1.3275,1.3519,703800.0],["1986-12-16",1.3519,1.3641,1.3397,1.3641,757600.0],["1986-12-17",1.3519,1.3519,1.3275,1.3275,897600.0],["1986-12-18",1.3275,1.3519,1.3275,1.3275,708200.0],["1986-12-19",1.3275,1.3519,1.3154,1.3519,1952000.0],["1986-12-22",1.3397,1.3641,1.3275,1.3519,1396000.0],["1986-12-23",1.3519,1.3641,1.3275,1.3519,1377400.0],["1986-12-24",1.3397,1.3519,1.3275,1.3397,396200.0],["1986-12-26",1.3397,1.3397,1.3275,1.3275,287400.0],["1986-12-29",1.3275,1.3397,1.291,1.3154,542600.0],["1986-12-30",1.3032,1.3154,1.291,1.3032,853800.0],["1986-12-31",1.3032,1.3154,1.2666,1.2788,722200.0],["1987-01-02",1.2788,1.3397,1.2788,1.3397,860000.0],["1987-01-05",1.3519,1.3641,1.3397,1.3641,1692200.0],["1987-01-06",1.3641,1.3641,1.3275,1.3275,1295600.0],["1987-01-07",1.3275,1.3519,1.3275,1.3519,794200.0],["1987-01-08",1.3519,1.3641,1.291,1.3519,1354000.0],["1987-01-09",1.3397,1.3641,1.3397,1.3519,906600.0],["1987-01-12",1.3397,1.3641,1.3397,1.3519,911800.0],["1987-01-13",1.3397,1.4006,1.3397,1.3763,2880000.0],["1987-01-14",1.3884,1.4493,1.3884,1.425,2500000.0],["1987-01-15",1.4372,1.4615,1.425,1.425,2460000.0],["1987-01-16",1.4372,1.4493,1.4006,1.425,1172800.0],["1987-01-19",1.4128,1.425,1.3884,1.4006,674800.0],["1987-01-20",1.4006,1.4493,1.4006,1.4372,2000000.0],["1987-01-21",1.4493,1.4615,1.4372,1.4493,1137600.0],["1987-01-22",1.4493,1.4859,1.4493,1.4737,2660000.0],["1987-01-23",1.4737,1.498,1.4615,1.4737,2880000.0],["1987-01-26",1.4737,1.4859,1.4372,1.4615,2900000.0],["1987-01-27",1.4493,1.4859,1.4493,1.4737,2020000.0],["1987-01-28",1.4737,1.5711,1.4737,1.5468,4400000.0],["1987-01-29",1.5589,1.5833,1.5346,1.5468,2640000.0],["1987-01-30",1.5346,1.5589,1.5346,1.5468,1170600.0],["1987-02-02",1.5346,1.5589,1.5224,1.5346,2360000.0],["1987-02-03",1.5346,1.5589,1.5224,1.5346,1331000.0],["1987-02-04",1.5346,1.5589,1.5346,1.5589,3020000.0],["1987-02-05",1.5589,1.6077,1.5468,1.5589,1712600.0],["1987-02-06",1.5468,1.5589,1.5468,1.5468,763800.0],["1987-02-09",1.5589,1.5589,1.5102,1.5346,759000.0],["1987-02-10",1.5102,1.5102,1.4737,1.498,1476200.0],["1987-02-11",1.498,1.5224,1.4859,1.5224,1330400.0],["1987-02-12",1.5224,1.5346,1.5102,1.5224,1208600.0],["1987-02-13",1.5102,1.5468,1.5102,1.5346,743600.0],["1987-02-17",1.5224,1.5468,1.5102,1.5346,1069400.0],["1987-02-18",1.5346,1.5589,1.5224,1.5468,2020000.0],["1987-02-19",1.5468,1.5589,1.5468,1.5468,939800.0],["1987-02-20",1.5589,1.5589,1.5468,1.5589,1330400.0],["1987-02-23",1.5468,1.5589,1.5346,1.5468,754000.0],["1987-02-24",1.5468,1.5711,1.5468,1.5711,2180000.0],["1987-02-25",1.5589,1.5711,1.4859,1.498,2160000.0],["1987-02-26",1.4372,1.4737,1.425,1.425,6000000.0],["1987-02-27",1.425,1.4372,1.3763,1.3884,3580000.0],["1987-03-02",1.4006,1.4615,1.3884,1.4615,2960000.0],["1987-03-03",1.4493,1.4615,1.4372,1.4615,2600000.0],["1987-03-04",1.4615,1.4615,1.4128,1.4493,2120000.0],["1987-03-05",1.4493,1.4615,1.425,1.425,1537400.0],["1987-03-06",1.4128,1.4493,1.4006,1.4128,788400.0],["1987-03-09",1.4006,1.4128,1.3884,1.4128,418600.0],["1987-03-10",1.4128,1.425,1.4006,1.425,1191200.0],["1987-03-11",1.4128,1.425,1.3641,1.3884,3560000.0],["1987-03-12",1.3763,1.3884,1.3397,1.3519,1368200.0],["1987-03-13",1.3519,1.3641,1.3397,1.3519,886400.0],["1987-03-16",1.3519,1.3519,1.3032,1.3275,681800.0],["1987-03-17",1.3154,1.3641,1.3154,1.3641,3160000.0],["1987-03-18",1.3763,1.4006,1.3519,1.3763,817600.0],["1987-03-19",1.3763,1.3763,1.3519,1.3763,649400.0],["1987-03-20",1.3763,1.3763,1.3397,1.3641,1890600.0],["1987-03-23",1.3519,1.3519,1.3154,1.3519,846200.0],["1987-03-24",1.3397,1.3641,1.3032,1.3641,2280000.0],["1987-03-25",1.3641,1.4006,1.3397,1.3397,3400000.0],["1987-03-26",1.3519,1.3641,1.3154,1.3154,1188200.0],["1987-03-27",1.3154,1.3275,1.3032,1.3154,1028400.0],["1987-03-30",1.291,1.3275,1.2666,1.3032,638000.0],["1987-03-31",1.3154,1.3397,1.3154,1.3275,904600.0],["1987-04-01",1.3154,1.3397,1.3154,1.3154,659400.0],["1987-04-02",1.3154,1.425,1.3154,1.3519,2400000.0],["1987-04-03",1.3397,1.3397,1.3275,1.3275,2740000.0],["1987-04-06",1.3032,1.3032,1.2179,1.2423,2460000.0],["1987-04-07",1.2301,1.2423,1.2057,1.2301,1781800.0],["1987-04-08",1.2301,1.2301,1.1936,1.2057,1453800.0],["1987-04-09",1.1814,1.1936,1.157,1.1814,993400.0],["1987-04-10",1.1692,1.1814,1.157,1.1814,634000.0],["1987-04-13",1.1814,1.2301,1.1814,1.2301,1287200.0],["1987-04-14",1.2179,1.2179,1.1205,1.1814,840000.0],["1987-04-15",1.1936,1.1936,1.1327,1.157,801400.0],["1987-04-16",1.1692,1.1936,1.157,1.1692,576200.0],["1987-04-20",1.1692,1.1692,1.1083,1.1083,924200.0],["1987-04-21",1.0961,1.157,1.0474,1.157,2260000.0],["1987-04-22",1.157,1.1814,1.1205,1.1327,1427400.0],["1987-04-23",1.1205,1.1448,1.1205,1.1448,668800.0],["1987-04-24",1.1327,1.157,1.1083,1.1205,834400.0],["1987-04-27",1.1205,1.1205,1.0596,1.0961,931600.0],["1987-04-28",1.1083,1.1327,0.9743,0.9865,2540000.0],["1987-04-29",1.0596,1.0961,1.0352,1.0718,2080000.0],["1987-04-30",1.0718,1.1327,1.0718,1.1205,1357200.0],["1987-05-01",1.1327,1.1327,1.0596,1.0718,1780200.0],["1987-05-04",1.0718,1.0718,1.0474,1.0596,1131800.0],["1987-05-05",1.0718,1.1448,1.0596,1.1327,882000.0],["1987-05-06",1.1327,1.1327,1.0718,1.084,812000.0],["1987-05-07",1.0718,1.0961,1.0596,1.084,1227800.0],["1987-05-08",1.084,1.0961,1.0596,1.084,710000.0],["1987-05-11",1.084,1.1083,1.084,1.084,557200.0],["1987-05-12",1.084,1.1083,1.084,1.0961,340000.0],["1987-05-13",1.1083,1.1083,1.0718,1.084,755400.0],["1987-05-14",1.084,1.1083,1.0718,1.1083,981000.0],["1987-05-15",1.0961,1.1448,1.084,1.1083,1000200.0],["1987-05-18",1.0961,1.1083,1.0718,1.0961,677600.0],["1987-05-19",1.1083,1.1083,1.0596,1.0718,2600000.0],["1987-05-20",1.0718,1.0718,1.0474,1.0474,932400.0],["1987-05-21",1.0596,1.084,1.0596,1.0718,402200.0],["1987-05-22",1.084,1.084,1.0596,1.0718,1055000.0],["1987-05-26",1.0718,1.084,1.0474,1.0718,741400.0],["1987-05-27",1.0718,1.0718,1.0109,1.0231,2460000.0],["1987-05-28",1.0109,1.0352,0.9743,1.0352,2360000.0],["1987-05-29",1.0352,1.0474,1.0109,1.0231,1201800.0],["1987-06-01",1.0352,1.0961,1.0231,1.084,7020000.0],["1987-06-02",1.0961,1.1205,1.084,1.0961,3440000.0],["1987-06-03",1.1083,1.1327,1.1083,1.1327,1028600.0],["1987-06-04",1.1205,1.1327,1.1083,1.1327,576200.0],["1987-06-05",1.1205,1.1327,1.1083,1.1083,743400.0],["1987-06-08",1.1083,1.1205,1.0961,1.1205,380200.0],["1987-06-09",1.1083,1.1205,1.0961,1.0961,407600.0],["1987-06-10",1.1083,1.1083,1.0718,1.0718,595600.0],["1987-06-11",1.0718,1.0961,0.9865,1.084,705200.0],["1987-06-12",1.0961,1.1083,1.0961,1.0961,617200.0],["1987-06-15",1.0961,1.1083,1.084,1.1083,810200.0],["1987-06-16",1.0961,1.1083,1.084,1.1083,496000.0],["1987-06-17",1.0961,1.1083,1.0961,1.0961,442400.0],["1987-06-18",1.1083,1.1083,1.084,1.0961,571600.0],["1987-06-19",1.0961,1.1448,1.0596,1.084,1507800.0],["1987-06-22",1.084,1.084,1.0596,1.0718,605000.0],["1987-06-23",1.0718,1.084,1.0474,1.0596,1316000.0],["1987-06-24",1.0474,1.0596,1.0352,1.0596,648800.0],["1987-06-25",1.0596,1.0961,1.0596,1.0961,946000.0],["1987-06-26",1.0961,1.0961,1.0718,1.084,503000.0],["1987-06-29",1.084,1.084,1.0474,1.0474,650800.0],["1987-06-30",1.0596,1.0596,1.0231,1.0352,668400.0],["1987-07-01",1.0352,1.0474,1.0231,1.0352,615000.0],["1987-07-02",1.0474,1.0474,1.0109,1.0109,556400.0],["1987-07-06",1.0231,1.0231,0.9865,0.9987,767600.0],["1987-07-07",0.9987,1.0718,0.9865,1.0596,870600.0],["1987-07-08",1.0718,1.084,1.0474,1.0596,838000.0],["1987-07-09",1.0596,1.0718,1.0474,1.0596,1308400.0],["1987-07-10",1.0596,1.0718,1.0596,1.0596,320400.0],["1987-07-13",1.0474,1.0596,1.0109,1.0231,942400.0],["1987-07-14",1.0231,1.0352,1.0231,1.0352,865000.0],["1987-07-15",1.0231,1.0352,1.0109,1.0352,1966200.0],["1987-07-16",1.0352,1.0352,1.0231,1.0231,511600.0],["1987-07-17",1.0231,1.0352,0.9987,1.0231,1417800.0],["1987-07-20",0.9987,1.0231,0.9865,0.9987,1243000.0],["1987-07-21",0.9865,1.0231,0.9743,0.9743,1453600.0],["1987-07-22",0.9743,0.9743,0.95,0.9743,2260000.0],["1987-07-23",0.9622,0.9743,0.95,0.9622,815000.0],["1987-07-24",0.9622,0.9743,0.95,0.9622,2160000.0],["1987-07-27",0.9622,0.9743,0.95,0.95,529000.0],["1987-07-28",0.9622,0.9743,0.95,0.9743,2220000.0],["1987-07-29",0.9622,0.9865,0.9622,0.9865,1271200.0],["1987-07-30",0.9743,0.9865,0.9622,0.9865,1206200.0],["1987-07-31",0.9865,0.9865,0.9622,0.9743,591600.0],["1987-08-03",0.9622,0.9865,0.95,0.9622,2420000.0],["1987-08-04",0.9622,0.9622,0.95,0.9622,2340000.0],["1987-08-05",0.9622,0.9865,0.95,0.9743,1464600.0],["1987-08-06",0.9743,0.9743,0.95,0.95,1077800.0],["1987-08-07",0.95,0.9622,0.9134,0.9256,5180000.0],["1987-08-10",0.9256,0.9256,0.9013,0.9256,2180000.0],["1987-08-11",0.9256,0.9622,0.9134,0.9622,2540000.0],["1987-08-12",0.9622,0.9987,0.95,0.9987,2380000.0],["1987-08-13",0.9987,1.0109,0.9987,1.0109,952600.0],["1987-08-14",0.9987,1.0109,0.9987,1.0109,1071600.0],["1987-08-17",1.0109,1.0231,0.9987,1.0231,757600.0],["1987-08-18",1.0231,1.0231,0.9987,1.0109,662600.0],["1987-08-19",0.9987,1.0109,0.9987,0.9987,1226400.0],["1987-08-20",0.9987,1.0109,0.9987,1.0109,1384400.0],["1987-08-21",1.0109,1.0109,0.9987,1.0109,533600.0],["1987-08-24",0.9987,1.0109,0.9865,0.9987,530400.0],["1987-08-25",0.9865,1.0109,0.9865,1.0109,985800.0],["1987-08-26",1.0109,1.0109,0.9865,0.9987,374800.0],["1987-08-27",0.9865,0.9987,0.9865,0.9987,1130600.0],["1987-08-28",0.9865,0.9987,0.9622,0.9743,1068800.0],["1987-08-31",0.9622,0.9865,0.9622,0.9865,1081200.0],["1987-09-01",0.9743,0.9865,0.95,0.9622,1065400.0],["1987-09-02",0.9622,0.9743,0.95,0.9622,781000.0],["1987-09-03",0.9622,0.9743,0.9013,0.9743,348400.0],["1987-09-04",0.9622,0.9743,0.95,0.9622,628200.0],["1987-09-08",0.9622,0.9622,0.95,0.95,686000.0],["1987-09-09",0.95,0.9622,0.9378,0.9378,652400.0],["1987-09-10",0.9378,0.9622,0.9378,0.9622,604200.0],["1987-09-11",0.95,0.9865,0.9378,0.9743,1173600.0],["1987-09-14",0.9743,0.9865,0.9743,0.9865,682000.0],["1987-09-15",0.9865,0.9865,0.9622,0.9622,724200.0],["1987-09-16",0.9743,0.9743,0.9622,0.9743,525600.0],["1987-09-17",0.9622,0.9743,0.9622,0.9743,798200.0],["1987-09-18",0.9622,0.9865,0.9622,0.9865,1515200.0],["1987-09-21",0.9622,0.9743,0.95,0.9622,488800.0],["1987-09-22",0.9622,0.9987,0.95,0.9987,1013600.0],["1987-09-23",0.9865,1.0109,0.9865,1.0109,940400.0],["1987-09-24",0.9987,1.0109,0.9865,1.0109,1506800.0],["1987-09-25",1.0231,1.0352,1.0109,1.0231,1084600.0],["1987-09-28",1.0231,1.0231,0.9987,1.0231,718400.0],["1987-09-29",1.0231,1.0352,1.0109,1.0231,1087400.0],["1987-09-30",1.0109,1.0231,1.0109,1.0231,854800.0],["1987-10-01",1.0352,1.0474,1.0109,1.0474,978200.0],["1987-10-02",1.0474,1.1083,1.0352,1.0961,1062200.0],["1987-10-05",1.0961,1.1327,1.0596,1.1083,1798400.0],["1987-10-06",1.1205,1.1205,1.0596,1.0596,1204800.0],["1987-10-07",1.0596,1.0596,1.0352,1.0474,664200.0],["1987-10-08",1.0474,1.0596,1.0352,1.0474,956000.0],["1987-10-09",1.0352,1.0474,1.0231,1.0352,551200.0],["1987-10-12",1.0231,1.0352,0.9987,1.0231,547800.0],["1987-10-13",1.0352,1.0596,1.0231,1.0596,557200.0],["1987-10-14",1.0474,1.0474,1.0109,1.0352,808000.0],["1987-10-15",1.0231,1.0231,0.9987,1.0109,741400.0],["1987-10-16",1.0109,1.0109,0.9865,0.9987,2440000.0],["1987-10-19",0.9378,0.95,0.8525,0.8525,6420000.0],["1987-10-20",0.9134,0.9134,0.7917,0.8404,2020000.0],["1987-10-21",0.8525,0.9134,0.8525,0.9013,1721200.0],["1987-10-22",0.8891,0.8891,0.8404,0.8769,1209800.0],["1987-10-23",0.8525,0.9013,0.8525,0.8891,1159400.0],["1987-10-26",0.8525,0.8769,0.8282,0.8282,793400.0],["1987-10-27",0.8647,0.8769,0.8282,0.8404,746000.0],["1987-10-28",0.8282,0.8525,0.8282,0.8282,1093800.0],["1987-10-29",0.8282,0.8647,0.8282,0.8647,1317600.0],["1987-10-30",0.8769,0.9013,0.8525,0.9013,1447800.0],["1987-11-02",0.9013,0.9134,0.8769,0.8891,536200.0],["1987-11-03",0.8769,0.8891,0.8525,0.8769,1053200.0],["1987-11-04",0.8525,0.8769,0.8525,0.8769,828200.0],["1987-11-05",0.8404,0.8769,0.8404,0.8769,713800.0],["1987-11-06",0.8769,0.8769,0.8404,0.8525,703800.0],["1987-11-09",0.8404,0.8525,0.8282,0.8282,2780000.0],["1987-11-10",0.8282,0.8282,0.816,0.816,659600.0],["1987-11-11",0.8282,0.8282,0.8038,0.816,984600.0],["1987-11-12",0.8282,0.8282,0.8038,0.816,1539200.0],["1987-11-13",0.8038,0.8404,0.8038,0.8282,640600.0],["1987-11-16",0.8282,0.8404,0.816,0.8282,515400.0],["1987-11-17",0.8282,0.8282,0.8038,0.816,1136600.0],["1987-11-18",0.816,0.816,0.7917,0.7917,1144400.0],["1987-11-19",0.8038,0.8038,0.7917,0.7917,1027400.0],["1987-11-20",0.7917,0.816,0.7795,0.7917,1610800.0],["1987-11-23",0.8038,0.8282,0.7917,0.8038,888400.0],["1987-11-24",0.8038,0.816,0.7917,0.8038,939200.0],["1987-11-25",0.7917,0.8038,0.7917,0.7917,636400.0],["1987-11-27",0.8038,0.8038,0.7917,0.7917,230600.0],["1987-11-30",0.7795,0.7917,0.7673,0.7795,917000.0],["1987-12-01",0.7673,0.7795,0.7551,0.7673,524800.0],["1987-12-02",0.7673,0.816,0.7673,0.8038,773600.0],["1987-12-03",0.816,0.816,0.7917,0.8038,1005000.0],["1987-12-04",0.7917,0.816,0.7917,0.816,807200.0],["1987-12-07",0.7917,0.8038,0.7917,0.8038,924600.0],["1987-12-08",0.8038,0.816,0.7795,0.8038,580600.0],["1987-12-09",0.7917,0.816,0.7917,0.816,696200.0],["1987-12-10",0.8038,0.816,0.7917,0.7917,730200.0],["1987-12-11",0.7917,0.8038,0.7795,0.8038,473200.0],["1987-12-14",0.7917,0.8525,0.7795,0.8525,1474800.0],["1987-12-15",0.8404,0.8525,0.8038,0.8282,1379200.0],["1987-12-16",0.8282,0.8282,0.8038,0.8282,960000.0],["1987-12-17",0.8282,0.8404,0.816,0.816,1388400.0],["1987-12-18",0.8404,0.8404,0.816,0.8282,1345600.0],["1987-12-21",0.8282,0.8525,0.8282,0.8404,875000.0],["1987-12-22",0.8404,0.8647,0.8404,0.8647,1021800.0],["1987-12-23",0.8647,0.8769,0.8404,0.8647,911400.0],["1987-12-24",0.8769,0.8769,0.8525,0.8525,266200.0],["1987-12-28",0.8404,0.8525,0.816,0.8404,961600.0],["1987-12-29",0.816,0.8404,0.8038,0.8282,875600.0],["1987-12-30",0.816,0.8282,0.8038,0.816,938000.0],["1987-12-31",0.8038,0.816,0.7917,0.8038,1349600.0],["1988-01-04",0.8282,0.8647,0.8282,0.8647,605200.0],["1988-01-05",0.8769,0.9013,0.8525,0.8647,528800.0],["1988-01-06",0.8647,0.8647,0.8404,0.8525,524000.0],["1988-01-07",0.8525,0.8891,0.8404,0.8891,532200.0],["1988-01-08",0.8891,0.8891,0.8404,0.8404,688600.0],["1988-01-11",0.8404,0.8647,0.8404,0.8647,408200.0],["1988-01-12",0.8769,0.8769,0.8525,0.8647,342000.0],["1988-01-13",0.8647,0.9013,0.8525,0.8891,551200.0],["1988-01-14",0.8891,0.9013,0.8769,0.9013,688600.0],["1988-01-15",0.9134,0.9622,0.9013,0.9378,465000.0],["1988-01-18",0.9256,0.9378,0.9256,0.9256,528800.0],["1988-01-19",0.9256,0.9378,0.9134,0.9378,258400.0],["1988-01-20",0.9256,0.95,0.816,0.9256,347400.0],["1988-01-21",0.9256,0.9256,0.8891,0.9013,465400.0],["1988-01-22",0.9134,0.95,0.9134,0.95,565400.0],["1988-01-25",0.95,0.9622,0.9378,0.95,446000.0],["1988-01-26",0.95,0.9622,0.9378,0.9378,369400.0],["1988-01-27",0.9378,0.95,0.9256,0.9378,925800.0],["1988-01-28",0.9378,0.9622,0.9378,0.9622,635400.0],["1988-01-29",0.95,0.9743,0.9378,0.9743,662600.0],["1988-02-01",0.9743,0.9743,0.9378,0.95,640200.0],["1988-02-02",0.95,0.9622,0.95,0.95,473000.0],["1988-02-03",0.9622,0.9622,0.9378,0.95,677400.0],["1988-02-04",0.95,0.9622,0.95,0.95,355000.0],["1988-02-05",0.9622,0.9622,0.9378,0.9378,574200.0],["1988-02-08",0.9378,0.95,0.9378,0.95,251400.0],["1988-02-09",0.9378,0.95,0.9256,0.9256,491600.0],["1988-02-10",0.9256,0.9256,0.9013,0.9013,293600.0],["1988-02-11",0.9013,0.9134,0.8891,0.9013,241800.0],["1988-02-12",0.9134,0.9134,0.9013,0.9134,251200.0],["1988-02-16",0.9134,0.9256,0.9013,0.9256,352800.0],["1988-02-17",0.9134,0.9134,0.9013,0.9013,318200.0],["1988-02-18",0.9013,0.9256,0.9013,0.9134,598000.0],["1988-02-19",0.9013,0.9256,0.9013,0.9256,735000.0],["1988-02-22",0.9134,0.9378,0.9134,0.9378,583400.0],["1988-02-23",0.9256,0.95,0.9256,0.9378,204800.0],["1988-02-24",0.95,0.95,0.9378,0.95,254800.0],["1988-02-25",0.95,0.95,0.9256,0.9256,313400.0],["1988-02-26",0.9256,0.9378,0.9013,0.9256,889200.0],["1988-02-29",0.9134,0.9378,0.9013,0.9378,1023800.0],["1988-03-01",0.9256,0.9378,0.9013,0.9256,826400.0],["1988-03-02",0.9256,0.9256,0.9013,0.9134,907200.0],["1988-03-03",0.9013,0.9256,0.9013,0.9256,222400.0],["1988-03-04",0.9134,0.9378,0.9134,0.9378,997800.0],["1988-03-07",0.9256,0.95,0.9256,0.9378,500000.0],["1988-03-08",0.9378,0.9378,0.9256,0.9256,243600.0],["1988-03-09",0.9378,0.9378,0.8404,0.9134,1987400.0],["1988-03-10",0.9134,0.9134,0.8891,0.9013,905800.0],["1988-03-11",0.8891,0.9256,0.8891,0.9256,493200.0],["1988-03-14",0.9134,0.9256,0.9013,0.9134,797400.0],["1988-03-15",0.9134,0.9256,0.9134,0.9256,352800.0],["1988-03-16",0.9134,0.9378,0.9134,0.9256,873400.0],["1988-03-17",0.9256,0.9622,0.9134,0.9622,1365200.0],["1988-03-18",0.9743,0.9865,0.9622,0.9865,1723600.0],["1988-03-21",0.9865,0.9865,0.9622,0.9743,281200.0],["1988-03-22",0.9622,0.9743,0.95,0.9622,537400.0],["1988-03-23",0.9622,0.9622,0.9256,0.95,574200.0],["1988-03-24",0.9378,0.95,0.9134,0.9256,437800.0],["1988-03-25",0.9256,0.9256,0.9013,0.9134,531200.0],["1988-03-28",0.9134,0.9256,0.9013,0.9256,506800.0],["1988-03-29",0.9256,0.9256,0.9134,0.9256,615200.0],["1988-03-30",0.9378,0.95,0.9256,0.9378,1492800.0],["1988-03-31",0.95,0.95,0.9378,0.95,637400.0],["1988-04-04",0.9378,0.95,0.9256,0.95,549800.0],["1988-04-05",0.95,0.9622,0.9378,0.9622,1062200.0],["1988-04-06",0.9622,0.9987,0.95,0.9987,1237800.0],["1988-04-07",0.9743,0.9865,0.9622,0.9743,1159400.0],["1988-04-08",0.9622,0.9865,0.9622,0.9743,1259600.0],["1988-04-11",0.9743,0.9865,0.9743,0.9865,357800.0],["1988-04-12",0.9865,1.0109,0.9743,0.9865,2698400.0],["1988-04-13",0.9743,0.9743,0.95,0.9622,1000200.0],["1988-04-14",0.95,0.95,0.9013,0.9134,1015000.0],["1988-04-15",0.9134,0.9256,0.9013,0.9134,684400.0],["1988-04-18",0.9256,0.9256,0.9013,0.9134,420200.0],["1988-04-19",0.9013,0.9256,0.9013,0.9134,642200.0],["1988-04-20",0.9013,0.9256,0.9013,0.9134,341800.0],["1988-04-21",0.9134,0.9378,0.9013,0.9134,814200.0],["1988-04-22",0.9134,0.9256,0.9013,0.9013,1132200.0],["1988-04-25",0.9134,0.9378,0.8891,0.9013,2949600.0],["1988-04-26",0.9013,0.9134,0.8891,0.9134,1193200.0],["1988-04-27",0.9013,0.9134,0.8891,0.9013,2040000.0],["1988-04-28",0.9013,0.9013,0.8891,0.9013,755200.0],["1988-04-29",0.8891,0.9013,0.8769,0.8891,1151000.0],["1988-05-02",0.8769,0.8891,0.8647,0.8891,498400.0],["1988-05-03",0.8891,0.8891,0.8404,0.8647,1741200.0],["1988-05-04",0.8647,0.8769,0.8525,0.8769,2170200.0],["1988-05-05",0.8525,0.8769,0.8525,0.8647,3837000.0],["1988-05-06",0.8525,0.8647,0.8525,0.8647,634800.0],["1988-05-09",0.8525,0.8647,0.8525,0.8525,342200.0],["1988-05-10",0.8647,0.8769,0.8525,0.8647,388800.0],["1988-05-11",0.8647,0.8769,0.8525,0.8769,428000.0],["1988-05-12",0.8769,0.9013,0.8769,0.9013,1722400.0],["1988-05-13",0.9134,0.9256,0.9013,0.9134,793400.0],["1988-05-16",0.9134,0.95,0.9134,0.95,1011000.0],["1988-05-17",0.95,0.95,0.9256,0.9256,578800.0],["1988-05-18",0.9256,0.9378,0.9256,0.9256,813800.0],["1988-05-19",0.9134,0.9256,0.9013,0.9134,682200.0],["1988-05-20",0.9013,0.9378,0.9013,0.9378,717000.0],["1988-05-23",0.9256,0.9378,0.9134,0.9378,425200.0],["1988-05-24",0.9378,0.9378,0.9134,0.9256,1421600.0],["1988-05-25",0.9256,0.9256,0.9134,0.9134,499200.0],["1988-05-26",0.9256,0.95,0.9134,0.95,801200.0],["1988-05-27",0.95,0.95,0.9256,0.95,270400.0],["1988-05-31",0.95,0.9622,0.95,0.9622,882200.0],["1988-06-01",0.95,0.9743,0.95,0.9743,954600.0],["1988-06-02",0.9622,0.9987,0.9622,0.9987,579600.0],["1988-06-03",0.9987,0.9987,0.9743,0.9865,485600.0],["1988-06-06",0.9743,0.9865,0.9743,0.9865,968200.0],["1988-06-07",0.9743,1.0109,0.9743,0.9743,525000.0],["1988-06-08",0.9743,1.0231,0.9743,1.0109,724800.0],["1988-06-09",0.9987,1.0109,0.9987,0.9987,421000.0],["1988-06-10",0.9987,1.0109,0.9865,1.0109,561600.0],["1988-06-13",0.9987,1.0231,0.9987,1.0231,451200.0],["1988-06-14",1.0352,1.0596,1.0231,1.0474,1327400.0],["1988-06-15",1.0352,1.0596,1.0231,1.0596,1075800.0],["1988-06-16",1.0474,1.0596,1.0352,1.0474,558400.0],["1988-06-17",1.0352,1.0596,1.0352,1.0474,1372400.0],["1988-06-20",1.0352,1.0474,1.0231,1.0474,1174600.0],["1988-06-21",1.0352,1.0596,1.0352,1.0596,1068400.0],["1988-06-22",1.0718,1.084,1.0596,1.0718,1406800.0],["1988-06-23",1.0718,1.0961,1.0718,1.084,871200.0],["1988-06-24",1.084,1.291,1.084,1.291,18572400.0],["1988-06-27",1.3032,1.3763,1.2666,1.3275,9921000.0],["1988-06-28",1.3154,1.3519,1.3032,1.3275,3208200.0],["1988-06-29",1.3275,1.3397,1.3154,1.3397,1916200.0],["1988-06-30",1.3397,1.3397,1.3275,1.3397,982600.0],["1988-07-01",1.3275,1.3397,1.3032,1.3154,1361600.0],["1988-07-05",1.3154,1.3397,1.3154,1.3275,1689400.0],["1988-07-06",1.3275,1.3397,1.3154,1.3275,1665400.0],["1988-07-07",1.3154,1.3275,1.291,1.3032,1032200.0],["1988-07-08",1.3032,1.3032,1.291,1.3032,670400.0],["1988-07-11",1.3032,1.3154,1.291,1.3032,540800.0],["1988-07-12",1.3032,1.3154,1.291,1.3032,575200.0],["1988-07-13",1.3032,1.3154,1.291,1.3154,1075000.0],["1988-07-14",1.3154,1.3275,1.3154,1.3154,413200.0],["1988-07-15",1.3154,1.3275,1.3032,1.3154,438400.0],["1988-07-18",1.3032,1.3154,1.3032,1.3154,414800.0],["1988-07-19",1.3032,1.3154,1.291,1.3032,359800.0],["1988-07-20",1.3032,1.3154,1.291,1.3154,450600.0],["1988-07-21",1.3154,1.3397,1.3032,1.3032,757800.0],["1988-07-22",1.3032,1.3154,1.2788,1.291,854200.0],["1988-07-25",1.291,1.291,1.2423,1.2545,1038600.0],["1988-07-26",1.2666,1.3032,1.2666,1.2788,1042600.0],["1988-07-27",1.291,1.3032,1.2666,1.2666,1006200.0],["1988-07-28",1.2666,1.2788,1.2545,1.2788,632800.0],["1988-07-29",1.2788,1.3154,1.2788,1.3032,1114200.0],["1988-08-01",1.3032,1.3154,1.3032,1.3154,406400.0],["1988-08-02",1.3032,1.3154,1.2788,1.291,579400.0],["1988-08-03",1.291,1.3032,1.2788,1.291,975000.0],["1988-08-04",1.3032,1.3032,1.2666,1.291,756000.0],["1988-08-05",1.2666,1.291,1.2666,1.2788,587000.0],["1988-08-08",1.2788,1.3032,1.2788,1.2788,431000.0],["1988-08-09",1.291,1.291,1.2666,1.2788,1243200.0],["1988-08-10",1.2666,1.2788,1.2666,1.2666,728800.0],["1988-08-11",1.2788,1.2788,1.2666,1.2788,2973000.0],["1988-08-12",1.2666,1.2666,1.2545,1.2666,595400.0],["1988-08-15",1.2666,1.2666,1.2545,1.2545,381800.0],["1988-08-16",1.2423,1.2666,1.2423,1.2666,290400.0],["1988-08-17",1.2545,1.2666,1.2545,1.2666,392400.0],["1988-08-18",1.2545,1.2545,1.2423,1.2423,537400.0],["1988-08-19",1.2423,1.2545,1.2301,1.2423,268600.0],["1988-08-22",1.2423,1.2545,1.2423,1.2545,510800.0],["1988-08-23",1.2423,1.2545,1.2423,1.2545,719000.0],["1988-08-24",1.2423,1.2545,1.2301,1.2545,874200.0],["1988-08-25",1.2423,1.2545,1.2301,1.2545,1222200.0],["1988-08-26",1.2666,1.291,1.2666,1.291,1217200.0],["1988-08-29",1.291,1.3032,1.2666,1.291,558200.0],["1988-08-30",1.291,1.3275,1.2788,1.3275,4100200.0],["1988-08-31",1.3275,1.3397,1.3154,1.3275,1496000.0],["1988-09-01",1.3397,1.3397,1.3154,1.3275,888200.0],["1988-09-02",1.3275,1.3397,1.3154,1.3397,519200.0],["1988-09-06",1.3275,1.3275,1.3154,1.3275,235200.0],["1988-09-07",1.3397,1.3397,1.3154,1.3397,465800.0],["1988-09-08",1.3275,1.3519,1.2301,1.3519,552600.0],["1988-09-09",1.3397,1.3519,1.3275,1.3397,1169600.0],["1988-09-12",1.3519,1.3641,1.3397,1.3641,988000.0],["1988-09-13",1.3519,1.3641,1.3519,1.3641,1284200.0],["1988-09-14",1.3641,1.3641,1.3397,1.3519,750400.0],["1988-09-15",1.3519,1.3519,1.3397,1.3397,456400.0],["1988-09-16",1.3397,1.3519,1.3397,1.3519,1436000.0],["1988-09-19",1.3519,1.3519,1.3397,1.3519,428000.0],["1988-09-20",1.3397,1.3519,1.3397,1.3519,996600.0],["1988-09-21",1.3519,1.3641,1.3519,1.3519,2359800.0],["1988-09-22",1.3641,1.3884,1.3519,1.3884,2594600.0],["1988-09-23",1.3763,1.425,1.3763,1.4128,2503400.0],["1988-09-26",1.4128,1.4128,1.3884,1.4006,246600.0],["1988-09-27",1.4006,1.4006,1.3763,1.4006,1167800.0],["1988-09-28",1.4006,1.4006,1.3884,1.3884,462800.0],["1988-09-29",1.4006,1.4128,1.3884,1.4128,1285200.0],["1988-09-30",1.4128,1.4737,1.4006,1.4615,6542800.0],["1988-10-03",1.4615,1.4859,1.4615,1.4737,3610200.0],["1988-10-04",1.4737,1.4859,1.4615,1.4737,2406000.0],["1988-10-05",1.4737,1.498,1.4615,1.4859,1842200.0],["1988-10-06",1.498,1.5224,1.498,1.5102,2229200.0],["1988-10-07",1.5102,1.5346,1.5102,1.5346,2769400.0],["1988-10-10",1.5224,1.5346,1.4859,1.498,1136600.0],["1988-10-11",1.4859,1.498,1.4737,1.4859,540400.0],["1988-10-12",1.4737,1.4859,1.4615,1.4737,1169200.0],["1988-10-13",1.4859,1.498,1.4737,1.498,1223400.0],["1988-10-14",1.498,1.5224,1.498,1.5102,897400.0],["1988-10-17",1.5102,1.5224,1.498,1.5102,937200.0],["1988-10-18",1.5102,1.5102,1.498,1.498,340400.0],["1988-10-19",1.5102,1.5346,1.498,1.5346,4370000.0],["1988-10-20",1.5224,1.5346,1.5224,1.5346,487200.0],["1988-10-21",1.5346,1.5589,1.5224,1.5589,745200.0],["1988-10-24",1.5468,1.5589,1.5346,1.5346,289600.0],["1988-10-25",1.5346,1.5468,1.5224,1.5468,525400.0],["1988-10-26",1.5346,1.5346,1.5224,1.5346,317800.0],["1988-10-27",1.5224,1.5224,1.4859,1.498,648000.0],["1988-10-28",1.5102,1.5102,1.498,1.5102,462600.0],["1988-10-31",1.498,1.5102,1.4859,1.5102,619000.0],["1988-11-01",1.5102,1.5224,1.498,1.5224,582200.0],["1988-11-02",1.5224,1.5468,1.498,1.5468,1061600.0],["1988-11-03",1.5418,1.5418,1.5295,1.5295,682400.0],["1988-11-04",1.5295,1.5542,1.5172,1.5295,503200.0],["1988-11-07",1.5295,1.5418,1.5172,1.5172,335400.0],["1988-11-08",1.5172,1.5418,1.5172,1.5172,405000.0],["1988-11-09",1.5172,1.5295,1.5048,1.5172,395600.0],["1988-11-10",1.5172,1.5418,1.5172,1.5418,692800.0],["1988-11-11",1.5295,1.5418,1.5172,1.5295,588800.0],["1988-11-14",1.5172,1.5295,1.5172,1.5172,430800.0],["1988-11-15",1.5172,1.5418,1.5172,1.5295,964000.0],["1988-11-16",1.5172,1.5418,1.5172,1.5295,681000.0],["1988-11-17",1.5295,1.5295,1.5172,1.5172,455600.0],["1988-11-18",1.5295,1.5418,1.5295,1.5418,725200.0],["1988-11-21",1.5295,1.5295,1.5172,1.5295,271200.0],["1988-11-22",1.5172,1.5418,1.5172,1.5418,3495600.0],["1988-11-23",1.5418,1.5542,1.5418,1.5418,380000.0],["1988-11-25",1.5542,1.5542,1.5418,1.5542,547200.0],["1988-11-28",1.5418,1.5665,1.5418,1.5542,511200.0],["1988-11-29",1.5542,1.5665,1.5542,1.5665,462400.0],["1988-11-30",1.5665,1.5788,1.5542,1.5665,953200.0],["1988-12-01",1.5665,1.5788,1.5542,1.5788,388800.0],["1988-12-02",1.5665,1.5788,1.5665,1.5665,809200.0],["1988-12-05",1.5788,1.5788,1.5665,1.5788,421600.0],["1988-12-06",1.5665,1.5788,1.5665,1.5788,696600.0],["1988-12-07",1.5788,1.5788,1.5665,1.5788,1178600.0],["1988-12-08",1.5788,1.5788,1.5665,1.5665,469400.0],["1988-12-09",1.5048,1.5172,1.4925,1.5048,1691400.0],["1988-12-12",1.5048,1.5172,1.5048,1.5048,591400.0],["1988-12-13",1.5048,1.5048,1.4678,1.4925,757400.0],["1988-12-14",1.4802,1.5048,1.4802,1.5048,723400.0],["1988-12-15",1.4925,1.5048,1.4925,1.5048,300200.0],["1988-12-16",1.5048,1.5295,1.4925,1.5295,1010000.0],["1988-12-19",1.5172,1.5418,1.5172,1.5295,1033600.0],["1988-12-20",1.5295,1.5788,1.5295,1.5665,1171000.0],["1988-12-21",1.5665,1.5788,1.5542,1.5788,879400.0],["1988-12-22",1.5788,1.5912,1.5665,1.5788,985600.0],["1988-12-23",1.5912,1.5912,1.5788,1.5788,1104600.0],["1988-12-27",1.5912,1.5912,1.5665,1.5788,527800.0],["1988-12-28",1.5788,1.5912,1.5665,1.5788,443200.0],["1988-12-29",1.5788,1.5788,1.5665,1.5788,498000.0],["1988-12-30",1.5912,1.5912,1.5418,1.5788,782400.0],["1989-01-03",1.5665,1.5665,1.5418,1.5542,554600.0],["1989-01-04",1.5665,1.5665,1.5418,1.5542,946600.0],["1989-01-05",1.5542,1.5665,1.5418,1.5542,1241000.0],["1989-01-06",1.5542,1.5665,1.5418,1.5542,503000.0],["1989-01-09",1.5418,1.5542,1.5418,1.5418,304400.0],["1989-01-10",1.5542,1.5542,1.5295,1.5418,395400.0],["1989-01-11",1.5418,1.5418,1.5295,1.5418,493800.0],["1989-01-12",1.5295,1.5542,1.5295,1.5418,734600.0],["1989-01-13",1.5418,1.5542,1.5295,1.5542,630600.0],["1989-01-16",1.5542,1.5542,1.5295,1.5295,169200.0],["1989-01-17",1.5418,1.5542,1.5295,1.5418,239200.0],["1989-01-18",1.5418,1.5542,1.5295,1.5542,602400.0],["1989-01-19",1.5418,1.5665,1.5418,1.5665,930800.0],["1989-01-20",1.5665,1.5788,1.5542,1.5788,1255400.0],["1989-01-23",1.5788,1.5788,1.5665,1.5665,376000.0],["1989-01-24",1.5665,1.5912,1.5542,1.5788,709400.0],["1989-01-25",1.5788,1.5788,1.5542,1.5665,866400.0],["1989-01-26",1.5665,1.5665,1.5542,1.5665,855800.0],["1989-01-27",1.5788,1.5788,1.5665,1.5788,942200.0],["1989-01-30",1.5788,1.6282,1.5788,1.6282,884600.0],["1989-01-31",1.6282,1.6282,1.6035,1.6158,1061800.0],["1989-02-01",1.6158,1.6405,1.6035,1.6282,802400.0],["1989-02-02",1.6282,1.6405,1.6158,1.6158,497800.0],["1989-02-03",1.6282,1.6405,1.6158,1.6282,610600.0],["1989-02-06",1.6232,1.6357,1.6107,1.6232,407000.0],["1989-02-07",1.6107,1.6357,1.6107,1.6357,842800.0],["1989-02-08",1.6357,1.6606,1.6232,1.6357,1231600.0],["1989-02-09",1.6481,1.6481,1.6357,1.6357,498000.0],["1989-02-10",1.6357,1.6481,1.6232,1.6357,767800.0],["1989-02-13",1.6357,1.6357,1.6232,1.6232,277600.0],["1989-02-14",1.6357,1.6357,1.5857,1.5982,681600.0],["1989-02-15",1.5982,1.6357,1.5982,1.6232,463600.0],["1989-02-16",1.6232,1.6357,1.6107,1.6232,458800.0],["1989-02-17",1.6232,1.6357,1.6107,1.6357,711400.0],["1989-02-21",1.6232,1.6481,1.6232,1.6357,694800.0],["1989-02-22",1.6357,1.6481,1.6232,1.6357,684000.0],["1989-02-23",1.6357,1.6481,1.6232,1.6481,789400.0],["1989-02-24",1.6482,1.6482,1.6107,1.6107,1055600.0],["1989-02-27",1.6107,1.6357,1.6107,1.6357,384200.0],["1989-02-28",1.6357,1.6481,1.6232,1.6481,678600.0],["1989-03-01",1.6481,1.6606,1.6481,1.6481,807200.0],["1989-03-02",1.6606,1.6731,1.6481,1.6606,398200.0],["1989-03-03",1.6606,1.6856,1.6606,1.6856,532600.0],["1989-03-06",1.6856,1.6856,1.6731,1.6856,344400.0],["1989-03-07",1.6731,1.6856,1.6731,1.6856,747800.0],["1989-03-08",1.6856,1.7106,1.6731,1.6981,619000.0],["1989-03-09",1.6981,1.6981,1.6856,1.6981,500000.0],["1989-03-10",1.6856,1.6981,1.6856,1.6981,650400.0],["1989-03-13",1.6981,1.7106,1.6981,1.7106,398200.0],["1989-03-14",1.6981,1.7106,1.6856,1.6981,284400.0],["1989-03-15",1.6856,1.6981,1.6856,1.6981,309400.0],["1989-03-16",1.6856,1.7106,1.6856,1.6981,833600.0],["1989-03-17",1.6731,1.6856,1.6731,1.6731,711000.0],["1989-03-20",1.6731,1.6731,1.6481,1.6731,377200.0],["1989-03-21",1.6606,1.6606,1.6357,1.6357,300200.0],["1989-03-22",1.6357,1.6606,1.6357,1.6606,1099400.0],["1989-03-23",1.6606,1.6606,1.6481,1.6481,588000.0],["1989-03-27",1.6606,1.6606,1.6481,1.6606,376400.0],["1989-03-28",1.6481,1.6606,1.6481,1.6606,277000.0],["1989-03-29",1.6481,1.6606,1.6357,1.6357,472600.0],["1989-03-30",1.6357,1.6731,1.6357,1.6731,673600.0],["1989-03-31",1.6731,1.7106,1.6731,1.7106,728200.0],["1989-04-03",1.7106,1.7231,1.6856,1.7106,1020200.0],["1989-04-04",1.7106,1.7106,1.6981,1.7106,554200.0],["1989-04-05",1.7106,1.7356,1.7106,1.7356,919600.0],["1989-04-06",1.7231,1.7356,1.7231,1.7356,268800.0],["1989-04-07",1.7231,1.7356,1.7106,1.7356,780600.0],["1989-04-10",1.7231,1.7356,1.7231,1.7231,298600.0],["1989-04-11",1.7231,1.7356,1.7106,1.7231,167200.0],["1989-04-12",1.7231,1.7231,1.7106,1.7106,234400.0],["1989-04-13",1.7106,1.7231,1.7106,1.7106,622400.0],["1989-04-14",1.7231,1.748,1.7231,1.748,605800.0],["1989-04-17",1.7356,1.7605,1.7356,1.7605,899200.0],["1989-04-18",1.773,1.798,1.7605,1.7855,976600.0],["1989-04-19",1.773,1.773,1.7605,1.773,602200.0],["1989-04-20",1.773,1.773,1.7356,1.748,475800.0],["1989-04-21",1.748,1.7605,1.748,1.7605,415400.0],["1989-04-24",1.7605,1.773,1.748,1.773,188600.0],["1989-04-25",1.773,1.773,1.748,1.773,963400.0],["1989-04-26",1.7605,1.773,1.7605,1.7605,349800.0],["1989-04-27",1.7605,1.773,1.748,1.7605,345000.0],["1989-04-28",1.773,1.7855,1.773,1.773,189200.0],["1989-05-01",1.7855,1.7855,1.773,1.7855,382000.0],["1989-05-02",1.7855,1.798,1.7605,1.7605,352800.0],["1989-05-03",1.7605,1.7855,1.7605,1.7855,768600.0],["1989-05-04",1.7855,1.7855,1.773,1.7855,485400.0],["1989-05-05",1.773,1.798,1.773,1.7855,701200.0],["1989-05-08",1.7804,1.7931,1.7804,1.7931,915400.0],["1989-05-09",1.7804,1.7931,1.7804,1.7804,688200.0],["1989-05-10",1.7931,1.7931,1.7804,1.7804,638600.0],["1989-05-11",1.7804,1.7931,1.7678,1.7931,490600.0],["1989-05-12",1.8057,1.8183,1.7804,1.8183,1582600.0],["1989-05-15",1.8183,1.8183,1.8057,1.8057,128000.0],["1989-05-16",1.8057,1.8183,1.8057,1.8183,312600.0],["1989-05-17",1.8183,1.8562,1.8183,1.8562,338200.0],["1989-05-18",1.8436,1.8562,1.8436,1.8436,348600.0],["1989-05-19",1.8562,1.8688,1.8436,1.8562,764200.0],["1989-05-22",1.8562,1.8562,1.831,1.8436,331200.0],["1989-05-23",1.8436,1.8562,1.831,1.831,293400.0],["1989-05-24",1.8183,1.831,1.8183,1.8183,755800.0],["1989-05-25",1.8183,1.831,1.8183,1.8183,199800.0],["1989-05-26",1.8183,1.831,1.8183,1.831,337400.0],["1989-05-30",1.831,1.831,1.8183,1.8183,758600.0],["1989-05-31",1.831,1.831,1.8183,1.8183,458000.0],["1989-06-01",1.8183,1.831,1.8183,1.831,443800.0],["1989-06-02",1.831,1.8815,1.831,1.8815,523000.0],["1989-06-05",1.8688,1.8815,1.8688,1.8688,300400.0],["1989-06-06",1.8688,1.9193,1.8688,1.9067,2279200.0],["1989-06-07",1.8941,1.9572,1.8941,1.9572,801800.0],["1989-06-08",1.9446,1.9572,1.932,1.9446,812600.0],["1989-06-09",1.932,1.9446,1.9067,1.9193,448200.0],["1989-06-12",1.9067,1.9193,1.8941,1.9193,263600.0],["1989-06-13",1.9067,1.9067,1.8815,1.9067,457800.0],["1989-06-14",1.8941,1.9067,1.8815,1.8815,219600.0],["1989-06-15",1.8941,1.9067,1.8688,1.8815,668200.0],["1989-06-16",1.8688,1.8815,1.8562,1.8815,1005200.0],["1989-06-19",1.8941,1.8941,1.8688,1.8815,582600.0],["1989-06-20",1.8815,1.8941,1.8815,1.8815,930400.0],["1989-06-21",1.8815,1.9193,1.8815,1.8941,921200.0],["1989-06-22",1.8941,1.9572,1.8941,1.9572,1528600.0],["1989-06-23",1.9572,1.9825,1.9446,1.9699,537800.0],["1989-06-26",1.9699,1.9699,1.9446,1.9572,1034200.0],["1989-06-27",1.9572,1.9699,1.932,1.932,2303800.0],["1989-06-28",1.9446,1.9446,1.9067,1.932,1783800.0],["1989-06-29",1.932,1.9572,1.9193,1.932,833200.0],["1989-06-30",1.9446,1.9446,1.9067,1.9446,704000.0],["1989-07-03",1.932,1.9446,1.932,1.932,66200.0],["1989-07-05",1.9572,2.0077,1.9572,1.9951,1456000.0],["1989-07-06",2.0077,2.0077,1.9951,2.0077,271200.0],["1989-07-07",2.0077,2.0204,2.0077,2.0077,246800.0],["1989-07-10",2.0077,2.0204,1.9951,2.0204,312200.0],["1989-07-11",2.0204,2.0456,2.0204,2.0204,909800.0],["1989-07-12",2.0204,2.0456,2.0204,2.0204,1156800.0],["1989-07-13",2.033,2.0709,2.033,2.0582,1574000.0],["1989-07-14",2.0582,2.0709,2.033,2.0456,850200.0],["1989-07-17",2.0582,2.0709,2.0456,2.0709,1003600.0],["1989-07-18",2.0582,2.0582,2.0456,2.0456,326000.0],["1989-07-19",2.0456,2.0582,2.033,2.0456,1196200.0],["1989-07-20",2.033,2.0456,1.9951,1.9951,946400.0],["1989-07-21",1.9951,2.0204,1.9825,2.0204,430800.0],["1989-07-24",2.0077,2.0204,2.0077,2.0077,235600.0],["1989-07-25",2.0204,2.0582,2.0204,2.0582,1258200.0],["1989-07-26",2.0582,2.1088,2.0456,2.0961,544600.0],["1989-07-27",2.1088,2.1088,2.0835,2.1088,1037600.0],["1989-07-28",2.1088,2.134,2.0961,2.1214,662000.0],["1989-07-31",2.1088,2.1088,2.0204,2.0204,730000.0],["1989-08-01",2.1088,2.1593,2.0961,2.1593,1789600.0],["1989-08-02",2.1466,2.1971,2.1466,2.1971,653200.0],["1989-08-03",2.1971,2.2098,2.1845,2.1971,543400.0],["1989-08-04",2.1971,2.1971,2.1719,2.1845,985000.0],["1989-08-07",2.1717,2.1973,2.1717,2.1973,928400.0],["1989-08-08",2.1845,2.1845,2.159,2.1717,1075600.0],["1989-08-09",2.1717,2.1845,2.159,2.1717,366000.0],["1989-08-10",2.159,2.1717,2.1462,2.159,585600.0],["1989-08-11",2.1845,2.1845,2.159,2.159,511800.0],["1989-08-14",2.1462,2.1845,2.1462,2.159,417600.0],["1989-08-15",2.159,2.1845,2.159,2.1717,454400.0],["1989-08-16",2.1717,2.1845,2.159,2.1717,479600.0],["1989-08-17",2.1717,2.1845,2.159,2.159,309200.0],["1989-08-18",2.159,2.1717,2.1462,2.1717,214600.0],["1989-08-21",2.159,2.1845,2.159,2.1717,526400.0],["1989-08-22",2.159,2.1717,2.1334,2.1462,551800.0],["1989-08-23",2.159,2.1845,2.1462,2.1845,380000.0],["1989-08-24",2.1845,2.2101,2.1717,2.2101,615600.0],["1989-08-25",2.1973,2.2101,2.1973,2.2101,476800.0],["1989-08-28",2.1973,2.1973,2.1845,2.1845,287400.0],["1989-08-29",2.1973,2.1973,2.1462,2.1462,607600.0],["1989-08-30",2.1462,2.1717,2.1462,2.1717,698200.0],["1989-08-31",2.159,2.2228,2.1462,2.2228,512000.0],["1989-09-01",2.1717,2.2101,2.1717,2.2101,729200.0],["1989-09-05",2.1973,2.2356,2.1973,2.2228,321800.0],["1989-09-06",2.2228,2.2356,2.2101,2.2101,475800.0],["1989-09-07",2.1973,2.2101,2.1717,2.1845,321400.0],["1989-09-08",2.1717,2.1973,2.159,2.1973,322200.0],["1989-09-11",2.1845,2.1973,2.1845,2.1973,170800.0],["1989-09-12",2.1973,2.2228,2.1973,2.2101,559200.0],["1989-09-13",2.2101,2.2356,2.2101,2.2101,402800.0],["1989-09-14",2.2101,2.2101,2.1845,2.1973,134000.0],["1989-09-15",2.1845,2.1845,2.159,2.1717,1371400.0],["1989-09-18",2.159,2.2101,2.159,2.2101,624600.0],["1989-09-19",2.2228,2.2228,2.2101,2.2101,212400.0],["1989-09-20",2.1973,2.2228,2.1973,2.1973,1102400.0],["1989-09-21",2.2101,2.2228,2.1973,2.1973,1565200.0],["1989-09-22",2.2101,2.2356,2.2101,2.2356,1776000.0],["1989-09-25",2.2228,2.2356,2.2101,2.2356,879600.0],["1989-09-26",2.2356,2.2612,2.2356,2.2356,1460800.0],["1989-09-27",2.2356,2.2739,2.2356,2.2484,1569800.0],["1989-09-28",2.2484,2.2739,2.2484,2.2612,1155400.0],["1989-09-29",2.2484,2.3506,2.2484,2.3123,1639600.0],["1989-10-02",2.3123,2.3123,2.2867,2.2995,378200.0],["1989-10-03",2.2867,2.2867,2.2612,2.2739,1199000.0],["1989-10-04",2.2867,2.2867,2.2484,2.2739,1274400.0],["1989-10-05",2.2612,2.2612,2.2228,2.2356,1938200.0],["1989-10-06",2.2484,2.2612,2.2356,2.2612,1664200.0],["1989-10-09",2.2612,2.2739,2.2484,2.2612,484600.0],["1989-10-10",2.2484,2.2612,2.2484,2.2612,378600.0],["1989-10-11",2.2484,2.2484,2.2101,2.2356,955800.0],["1989-10-12",2.2356,2.2484,2.2101,2.2484,545800.0],["1989-10-13",2.2356,2.2356,2.0951,2.1462,724000.0],["1989-10-16",2.0695,2.1717,2.0568,2.159,1340000.0],["1989-10-17",2.1462,2.159,2.1079,2.159,383400.0],["1989-10-18",2.159,2.1845,2.1334,2.1845,411400.0],["1989-10-19",2.1845,2.2101,2.1845,2.1973,1043600.0],["1989-10-20",2.1973,2.2228,2.1973,2.1973,1043600.0],["1989-10-23",2.1973,2.2101,2.1973,2.1973,459000.0],["1989-10-24",2.1973,2.2101,2.1717,2.1845,877800.0],["1989-10-25",2.1845,2.1973,2.1717,2.1845,211800.0],["1989-10-26",2.1845,2.1845,2.1462,2.159,1229600.0],["1989-10-27",2.159,2.1717,2.1462,2.1462,482400.0],["1989-10-30",2.1462,2.159,2.1206,2.1334,872800.0],["1989-10-31",2.1462,2.1717,2.1334,2.1717,878200.0],["1989-11-01",2.1717,2.1845,2.1462,2.1717,1955200.0],["1989-11-02",2.1717,2.1845,2.159,2.1845,952800.0],["1989-11-03",2.1717,2.1845,2.1717,2.1717,148000.0],["1989-11-06",2.1717,2.1847,2.1588,2.1717,308600.0],["1989-11-07",2.1588,2.2105,2.1588,2.1976,618800.0],["1989-11-08",2.1976,2.2234,2.1847,2.2234,579000.0],["1989-11-09",2.2234,2.2234,2.2105,2.2234,654000.0],["1989-11-10",2.2105,2.2234,2.1976,2.2234,171400.0],["1989-11-13",2.2364,2.2364,2.2105,2.2105,257800.0],["1989-11-14",2.2234,2.2234,2.1976,2.1976,210200.0],["1989-11-15",2.1976,2.2234,2.1976,2.2234,643600.0],["1989-11-16",2.2234,2.2364,2.2105,2.2364,397800.0],["1989-11-17",2.2235,2.2493,2.2235,2.2493,361200.0],["1989-11-20",2.2493,2.2622,2.2364,2.2622,525000.0],["1989-11-21",2.2493,2.2881,2.2493,2.2752,743000.0],["1989-11-22",2.2752,2.301,2.2752,2.301,372200.0],["1989-11-24",2.2881,2.301,2.2881,2.2881,271200.0],["1989-11-27",2.2881,2.3139,2.2752,2.2881,520200.0],["1989-11-28",2.301,2.301,2.2881,2.301,415800.0],["1989-11-29",2.2881,2.301,2.2881,2.301,821600.0],["1989-11-30",2.301,2.301,2.2881,2.301,513800.0],["1989-12-01",2.301,2.3269,2.2881,2.3139,1343600.0],["1989-12-04",2.3269,2.3269,2.3139,2.3139,567400.0],["1989-12-05",2.3139,2.3139,2.2881,2.2881,459000.0],["1989-12-06",2.2881,2.3269,2.2881,2.3269,639600.0],["1989-12-07",2.3269,2.3269,2.301,2.3139,815600.0],["1989-12-08",2.3139,2.3269,2.3139,2.3269,445800.0],["1989-12-11",2.3139,2.3398,2.3139,2.3269,280400.0],["1989-12-12",2.3527,2.3656,2.3398,2.3656,513400.0],["1989-12-13",2.3656,2.3656,2.3398,2.3527,1675000.0],["1989-12-14",2.3527,2.3527,2.3139,2.3398,342800.0],["1989-12-15",2.3398,2.3527,2.3269,2.3527,1858200.0],["1989-12-18",2.3527,2.3656,2.3269,2.3398,649200.0],["1989-12-19",2.3269,2.3527,2.3269,2.3398,812200.0],["1989-12-20",2.3398,2.3527,2.3139,2.3269,788600.0],["1989-12-21",2.3398,2.3398,2.3269,2.3398,1568400.0],["1989-12-22",2.3398,2.3398,2.3269,2.3269,195600.0],["1989-12-26",2.3269,2.3398,2.3269,2.3269,61200.0],["1989-12-27",2.3398,2.3527,2.3269,2.3527,315400.0],["1989-12-28",2.3398,2.3656,2.3398,2.3656,1174400.0],["1989-12-29",2.3656,2.4044,2.3527,2.4044,709400.0],["1990-01-02",2.3915,2.4432,2.3786,2.4432,992000.0],["1990-01-03",2.4432,2.4432,2.3786,2.3786,662000.0],["1990-01-04",2.4044,2.4044,2.3656,2.3786,1040600.0],["1990-01-05",2.3656,2.3786,2.3269,2.3398,1445600.0],["1990-01-08",2.3269,2.3269,2.3139,2.3269,236600.0],["1990-01-09",2.3269,2.3269,2.2881,2.2881,1016400.0],["1990-01-10",2.2881,2.3139,2.2881,2.301,291600.0],["1990-01-11",2.3139,2.3269,2.3139,2.3139,319200.0],["1990-01-12",2.301,2.3139,2.2752,2.2881,527000.0],["1990-01-15",2.2752,2.2881,2.2622,2.2752,651000.0],["1990-01-16",2.2622,2.301,2.2622,2.301,442200.0],["1990-01-17",2.301,2.3139,2.2752,2.2881,213600.0],["1990-01-18",2.2752,2.3139,2.2752,2.3139,441600.0],["1990-01-19",2.301,2.3269,2.301,2.3139,869000.0],["1990-01-22",2.3139,2.3656,2.2752,2.2752,736000.0],["1990-01-23",2.2752,2.2752,2.2493,2.2622,953000.0],["1990-01-24",2.2234,2.2364,2.1976,2.2234,484000.0],["1990-01-25",2.2364,2.2364,2.2105,2.2105,1051200.0],["1990-01-26",2.2105,2.2622,2.2105,2.2364,679400.0],["1990-01-29",2.2493,2.2493,2.1976,2.1976,997000.0],["1990-01-30",2.1976,2.2105,2.1847,2.1976,347800.0],["1990-01-31",2.1976,2.2493,2.1976,2.2364,1348000.0],["1990-02-01",2.2364,2.2622,2.2364,2.2622,780600.0],["1990-02-02",2.2493,2.2622,2.2493,2.2493,1506800.0],["1990-02-05",2.2493,2.2493,2.2101,2.2231,1324000.0],["1990-02-06",2.2231,2.2362,2.2101,2.2101,1378200.0],["1990-02-07",2.2101,2.2231,2.1708,2.2101,622800.0],["1990-02-08",2.197,2.2101,2.1839,2.197,966400.0],["1990-02-09",2.197,2.197,2.1578,2.197,959200.0],["1990-02-12",2.1839,2.197,2.1708,2.1708,389000.0],["1990-02-13",2.1708,2.1839,2.1447,2.1839,871200.0],["1990-02-14",2.1839,2.197,2.1578,2.1839,1612200.0],["1990-02-15",2.1839,2.197,2.1708,2.1839,419000.0],["1990-02-16",2.1839,2.1839,2.1447,2.1578,1099400.0],["1990-02-20",2.1578,2.1578,2.1185,2.1447,993200.0],["1990-02-21",2.1316,2.1447,2.1185,2.1185,573200.0],["1990-02-22",2.1185,2.1185,2.0662,2.0793,3390800.0],["1990-02-23",2.0793,2.0924,2.0531,2.0662,1539800.0],["1990-02-26",2.0401,2.1055,2.0401,2.1055,1266400.0],["1990-02-27",2.1055,2.1708,2.0924,2.1578,2070600.0],["1990-02-28",2.1578,2.197,2.1578,2.1708,826600.0],["1990-03-01",2.1839,2.197,2.1578,2.1708,690600.0],["1990-03-02",2.1839,2.1839,2.1708,2.1708,505400.0],["1990-03-05",2.1708,2.1708,2.1578,2.1578,310800.0],["1990-03-06",2.1578,2.1839,2.1578,2.1839,624600.0],["1990-03-07",2.1839,2.1839,2.1578,2.1839,371600.0],["1990-03-08",2.1708,2.1708,2.1578,2.1708,501600.0],["1990-03-09",2.1578,2.1708,2.1578,2.1708,346800.0],["1990-03-12",2.1578,2.1708,2.1447,2.1708,436800.0],["1990-03-13",2.1578,2.1708,2.1185,2.1447,477200.0],["1990-03-14",2.1316,2.1447,2.1055,2.1185,1281800.0],["1990-03-15",2.1185,2.1447,2.1055,2.1447,994800.0],["1990-03-16",2.1578,2.1708,2.1316,2.1578,872400.0],["1990-03-19",2.1447,2.1578,2.1447,2.1447,411000.0],["1990-03-20",2.1447,2.1578,2.1316,2.1447,1099000.0],["1990-03-21",2.1578,2.1578,2.1316,2.1316,372400.0],["1990-03-22",2.1185,2.1316,2.0924,2.1055,385800.0],["1990-03-23",2.0924,2.1055,2.0924,2.0924,540600.0],["1990-03-26",2.0924,2.1185,2.0924,2.0924,395200.0],["1990-03-27",2.0924,2.1055,2.0924,2.1055,1079600.0],["1990-03-28",2.0924,2.1316,2.0924,2.1316,929200.0],["1990-03-29",2.1185,2.1578,2.1185,2.1447,538600.0],["1990-03-30",2.1447,2.1839,2.1316,2.1708,1715000.0],["1990-04-02",2.1447,2.1708,2.1316,2.1708,607000.0],["1990-04-03",2.1578,2.1839,2.1447,2.1578,2126400.0],["1990-04-04",2.1708,2.1708,2.1447,2.1447,737200.0],["1990-04-05",2.1578,2.1578,2.1447,2.1578,498800.0],["1990-04-06",2.1447,2.1578,2.1316,2.1578,549000.0],["1990-04-09",2.1447,2.1578,2.1316,2.1447,611800.0],["1990-04-10",2.1447,2.1578,2.1185,2.1316,615800.0],["1990-04-11",2.1316,2.1447,2.1185,2.1316,873600.0],["1990-04-12",2.1316,2.1708,2.1316,2.1578,691200.0],["1990-04-16",2.1708,2.2101,2.1578,2.197,884800.0],["1990-04-17",2.1839,2.1839,2.1708,2.1708,652800.0],["1990-04-18",2.1839,2.1839,2.1316,2.1447,798400.0],["1990-04-19",2.1447,2.1447,2.1055,2.1316,535600.0],["1990-04-20",2.1185,2.1316,2.0924,2.0924,1388200.0],["1990-04-23",2.1055,2.1055,2.0793,2.0924,645800.0],["1990-04-24",2.0793,2.0924,2.0401,2.0531,1069800.0],["1990-04-25",2.0662,2.0793,2.0531,2.0662,448600.0],["1990-04-26",2.0662,2.0662,2.0401,2.0531,431600.0],["1990-04-27",2.0662,2.0662,2.0008,2.0008,525400.0],["1990-04-30",2.0008,2.0139,1.9616,2.0008,870000.0],["1990-05-01",2.0008,2.027,1.9878,2.0008,746200.0],["1990-05-02",2.0008,2.0008,1.9616,1.9878,1206000.0],["1990-05-03",1.9878,2.0139,1.9878,2.0008,618200.0],["1990-05-04",2.0139,2.027,2.0008,2.0139,1222800.0],["1990-05-07",2.0537,2.0802,2.0537,2.0669,1188200.0],["1990-05-08",2.0669,2.0934,2.0669,2.0934,976800.0],["1990-05-09",2.0802,2.0934,2.0669,2.0934,543000.0],["1990-05-10",2.0934,2.1199,2.0934,2.1199,1366200.0],["1990-05-11",2.1332,2.1597,2.1332,2.1597,845400.0],["1990-05-14",2.1597,2.1862,2.1464,2.1597,434400.0],["1990-05-15",2.1597,2.1729,2.1597,2.1597,219200.0],["1990-05-16",2.1597,2.1597,2.1199,2.1332,219200.0],["1990-05-17",2.1464,2.1464,2.1067,2.1199,190200.0],["1990-05-18",2.1067,2.1332,2.0669,2.1199,702200.0],["1990-05-21",2.1067,2.1067,2.0802,2.1067,474800.0],["1990-05-22",2.1067,2.1199,2.0934,2.1067,796800.0],["1990-05-23",2.1067,2.1199,2.0669,2.0934,1073000.0],["1990-05-24",2.0802,2.1067,2.0802,2.0934,719000.0],["1990-05-25",2.0802,2.0934,2.0802,2.0802,219200.0],["1990-05-29",2.0802,2.1199,2.0802,2.0934,892600.0],["1990-05-30",2.0934,2.1067,2.0802,2.0802,617000.0],["1990-05-31",2.0802,2.1199,2.0802,2.1199,450400.0],["1990-06-01",2.1199,2.1597,2.0934,2.1597,718000.0],["1990-06-04",2.1597,2.1862,2.1332,2.1729,519200.0],["1990-06-05",2.1994,2.2127,2.1862,2.1994,373200.0],["1990-06-06",2.1994,2.1994,2.1729,2.1862,227800.0],["1990-06-07",2.1994,2.1994,2.1597,2.1729,196000.0],["1990-06-08",2.1597,2.1729,2.1199,2.1332,467400.0],["1990-06-11",2.1332,2.1332,2.0934,2.1067,1443800.0],["1990-06-12",2.1067,2.1199,2.0934,2.1199,1278400.0],["1990-06-13",2.1067,2.1199,2.0934,2.1067,742800.0],["1990-06-14",2.0934,2.1067,2.0802,2.0802,499400.0],["1990-06-15",2.0669,2.0802,2.0669,2.0802,961600.0],["1990-06-18",2.0802,2.0802,2.0272,2.0272,735400.0],["1990-06-19",2.0272,2.0669,2.0272,2.0537,450400.0],["1990-06-20",2.0537,2.0669,2.0537,2.0537,291200.0],["1990-06-21",2.0669,2.0802,2.0404,2.0669,756200.0],["1990-06-22",2.0669,2.0669,2.0272,2.0272,552600.0],["1990-06-25",2.0404,2.0404,2.0007,2.0139,470800.0],["1990-06-26",2.0404,2.0404,2.0139,2.0139,572200.0],["1990-06-27",2.0139,2.0802,2.0139,2.0802,1415000.0],["1990-06-28",2.0802,2.0934,2.0802,2.0802,2403000.0],["1990-06-29",2.0802,2.1067,2.0669,2.1067,334600.0],["1990-07-02",2.1067,2.1067,2.0934,2.1067,1027200.0],["1990-07-03",2.1067,2.1332,2.1067,2.1199,3929800.0],["1990-07-05",2.1199,2.1199,2.0934,2.1067,506200.0],["1990-07-06",2.1067,2.1067,2.0934,2.1067,398800.0],["1990-07-09",2.1067,2.1199,2.1067,2.1067,746000.0],["1990-07-10",2.1067,2.1199,2.1067,2.1199,353200.0],["1990-07-11",2.1199,2.1199,2.1067,2.1199,552200.0],["1990-07-12",2.1067,2.1332,2.1067,2.1332,299400.0],["1990-07-13",2.1199,2.1332,2.0934,2.0934,831800.0],["1990-07-16",2.1067,2.1067,2.0802,2.0934,572800.0],["1990-07-17",2.0934,2.0934,2.0404,2.0669,2505800.0],["1990-07-18",2.0669,2.0802,2.0537,2.0802,153000.0],["1990-07-19",2.0669,2.0934,2.0669,2.0934,346600.0],["1990-07-20",2.0934,2.1067,2.0669,2.0669,728400.0],["1990-07-23",2.0537,2.0669,2.0139,2.0272,490400.0],["1990-07-24",2.0404,2.0537,2.0272,2.0404,580200.0],["1990-07-25",2.0669,2.0934,2.0669,2.0802,605800.0],["1990-07-26",2.0669,2.0934,2.0669,2.0802,373600.0],["1990-07-27",2.0802,2.1067,2.0669,2.0934,455000.0],["1990-07-30",2.0802,2.0802,2.0139,2.0669,2854400.0],["1990-07-31",2.0669,2.0802,2.0537,2.0669,1154200.0],["1990-08-01",2.0669,2.0669,2.0537,2.0669,1126600.0],["1990-08-02",2.0537,2.0537,2.0272,2.0404,838000.0],["1990-08-03",2.0139,2.0139,1.9477,1.9874,2822400.0],["1990-08-06",1.9606,2.0008,1.9337,1.9606,1074400.0],["1990-08-07",1.974,2.0008,1.9606,1.974,2603400.0],["1990-08-08",1.974,2.0411,1.974,2.0411,2590400.0],["1990-08-09",2.0411,2.068,2.0411,2.0546,811000.0],["1990-08-10",2.0546,2.0948,2.0546,2.068,1449000.0],["1990-08-13",2.0546,2.0546,2.0277,2.0546,408600.0],["1990-08-14",2.0546,2.0948,2.0411,2.0814,547400.0],["1990-08-15",2.0814,2.0948,2.068,2.0814,1099200.0],["1990-08-16",2.0814,2.0814,2.068,2.068,1197400.0],["1990-08-17",2.0546,2.0814,2.0277,2.0411,3029800.0],["1990-08-20",2.0546,2.0814,2.0546,2.0814,2391200.0],["1990-08-21",2.068,2.068,2.0411,2.068,1315600.0],["1990-08-22",2.068,2.0814,2.0546,2.068,2304200.0],["1990-08-23",2.0546,2.0546,2.0277,2.0277,972400.0],["1990-08-24",2.0277,2.0277,1.9874,1.9874,646200.0],["1990-08-27",2.0008,2.0277,1.9606,1.9606,789800.0],["1990-08-28",1.974,1.974,1.9606,1.9606,573200.0],["1990-08-29",1.9606,1.9874,1.9606,1.9874,430800.0],["1990-08-30",1.974,1.974,1.9606,1.9606,316400.0],["1990-08-31",1.9606,1.974,1.9606,1.974,208000.0],["1990-09-04",1.9606,2.0546,1.9606,2.0546,454400.0],["1990-09-05",2.068,2.068,2.0143,2.0411,1012800.0],["1990-09-06",2.0411,2.0411,2.0277,2.0277,1217800.0],["1990-09-07",2.0277,2.0546,2.0277,2.0277,233600.0],["1990-09-10",2.0411,2.0411,2.0008,2.0008,504400.0],["1990-09-11",2.0143,2.0143,2.0008,2.0008,169600.0],["1990-09-12",2.0143,2.068,2.0008,2.068,321000.0],["1990-09-13",2.068,2.068,2.0411,2.0411,487600.0],["1990-09-14",2.0277,2.0411,2.0143,2.0143,947800.0],["1990-09-17",2.0143,2.0546,2.0143,2.0411,373600.0],["1990-09-18",2.0411,2.068,2.0411,2.068,1000000.0],["1990-09-19",2.068,2.0948,2.068,2.068,626400.0],["1990-09-20",2.0546,2.068,2.0546,2.0546,1649800.0],["1990-09-21",2.068,2.068,2.0546,2.068,2287000.0],["1990-09-24",2.0546,2.068,2.0277,2.0277,1265800.0],["1990-09-25",2.0411,2.0411,2.0277,2.0411,344600.0],["1990-09-26",2.0277,2.0411,2.0277,2.0277,269600.0],["1990-09-27",2.0411,2.0814,2.0411,2.0814,801400.0],["1990-09-28",2.0546,2.068,2.0411,2.068,364600.0],["1990-10-01",2.0546,2.0814,2.0411,2.0814,792800.0],["1990-10-02",2.0948,2.0948,2.068,2.0814,614600.0],["1990-10-03",2.0814,2.1083,2.0814,2.0948,1074200.0],["1990-10-04",2.0814,2.1351,2.0814,2.1351,359200.0],["1990-10-05",2.1217,2.1217,2.068,2.1217,849600.0],["1990-10-08",2.1083,2.1351,2.1083,2.1351,125800.0],["1990-10-09",2.1351,2.1351,2.1083,2.1083,749000.0],["1990-10-10",2.1083,2.1083,2.0814,2.0948,874400.0],["1990-10-11",2.1083,2.1083,2.0814,2.0814,846400.0],["1990-10-12",2.0814,2.1217,2.0814,2.1083,334200.0],["1990-10-15",2.1083,2.1486,2.1083,2.1351,781000.0],["1990-10-16",2.1486,2.1486,2.1217,2.1217,850200.0],["1990-10-17",2.1217,2.162,2.1217,2.1486,354800.0],["1990-10-18",2.1486,2.1888,2.1486,2.1754,424200.0],["1990-10-19",2.1888,2.256,2.1888,2.256,627200.0],["1990-10-22",2.256,2.256,2.2291,2.2426,314600.0],["1990-10-23",2.2426,2.2426,2.1754,2.1754,1287400.0],["1990-10-24",2.162,2.162,2.1486,2.162,275600.0],["1990-10-25",2.162,2.162,2.1351,2.1486,137000.0],["1990-10-26",2.1486,2.1486,2.1351,2.1486,604600.0],["1990-10-29",2.162,2.1754,2.1486,2.162,1126200.0],["1990-10-30",2.162,2.2291,2.162,2.2157,622200.0],["1990-10-31",2.2291,2.256,2.2157,2.2291,666800.0],["1990-11-01",2.2426,2.2694,2.2157,2.2694,766400.0],["1990-11-02",2.256,2.2694,2.2426,2.2694,512400.0],["1990-11-05",2.256,2.2694,2.2291,2.2426,345200.0],["1990-11-06",2.2291,2.256,2.2291,2.256,604800.0],["1990-11-07",2.256,2.2694,2.256,2.256,409600.0],["1990-11-08",2.2694,2.2963,2.256,2.2828,601200.0],["1990-11-09",2.2883,2.3291,2.2747,2.3155,1760400.0],["1990-11-12",2.3155,2.3428,2.3155,2.3291,1575600.0],["1990-11-13",2.3428,2.3973,2.3428,2.3973,885800.0],["1990-11-14",2.3836,2.3973,2.37,2.3836,350600.0],["1990-11-15",2.3836,2.3973,2.3836,2.3973,316200.0],["1990-11-16",2.3973,2.4109,2.3836,2.4109,664400.0],["1990-11-19",2.4109,2.4109,2.37,2.3973,342400.0],["1990-11-20",2.3973,2.3973,2.3836,2.3836,1805600.0],["1990-11-21",2.3973,2.3973,2.37,2.3973,919400.0],["1990-11-23",2.3973,2.3973,2.3564,2.37,595600.0],["1990-11-26",2.3564,2.3564,2.3428,2.3564,333000.0],["1990-11-27",2.37,2.3973,2.3564,2.3973,732800.0],["1990-11-28",2.3973,2.4109,2.3973,2.4109,330800.0],["1990-11-29",2.4109,2.4109,2.3973,2.3973,548000.0],["1990-11-30",2.3973,2.4245,2.3836,2.4109,840400.0],["1990-12-03",2.4109,2.479,2.4109,2.4654,785400.0],["1990-12-04",2.4517,2.479,2.4381,2.479,430000.0],["1990-12-05",2.479,2.5198,2.4654,2.5198,517600.0],["1990-12-06",2.5335,2.5471,2.479,2.479,805600.0],["1990-12-07",2.4926,2.4926,2.4245,2.4245,592200.0],["1990-12-10",2.4381,2.4654,2.3836,2.4654,290800.0],["1990-12-11",2.4654,2.479,2.4517,2.479,528600.0],["1990-12-12",2.479,2.5062,2.4654,2.5062,312000.0],["1990-12-13",2.4926,2.5198,2.4926,2.5198,200000.0],["1990-12-14",2.5062,2.5062,2.4381,2.479,327000.0],["1990-12-17",2.479,2.479,2.4381,2.4517,1461600.0],["1990-12-18",2.4381,2.479,2.4381,2.479,487600.0],["1990-12-19",2.479,2.479,2.4654,2.479,678600.0],["1990-12-20",2.4654,2.5062,2.4654,2.4926,723800.0],["1990-12-21",2.4654,2.479,2.4517,2.4654,1187600.0],["1990-12-24",2.479,2.4926,2.4654,2.479,418600.0],["1990-12-26",2.4926,2.5062,2.479,2.4926,78400.0],["1990-12-27",2.5062,2.5062,2.4517,2.4517,846600.0],["1990-12-28",2.4654,2.4654,2.4381,2.4517,149600.0],["1990-12-31",2.4654,2.4654,2.4245,2.4381,484400.0],["1991-01-02",2.4381,2.4517,2.4245,2.4245,397200.0],["1991-01-03",2.4109,2.4245,2.3973,2.3973,1100200.0],["1991-01-04",2.4109,2.4245,2.3973,2.4245,677000.0],["1991-01-07",2.4109,2.4245,2.4109,2.4109,536400.0],["1991-01-08",2.4109,2.4109,2.3836,2.3973,631600.0],["1991-01-09",2.4109,2.4381,2.3973,2.3973,1048000.0],["1991-01-10",2.4109,2.4245,2.3973,2.4245,897800.0],["1991-01-11",2.4245,2.4245,2.4109,2.4245,164800.0],["1991-01-14",2.4109,2.4245,2.3973,2.4245,209200.0],["1991-01-15",2.4245,2.4654,2.4245,2.4654,676200.0],["1991-01-16",2.4654,2.4654,2.4245,2.4517,237000.0],["1991-01-17",2.4654,2.4926,2.4654,2.479,996000.0],["1991-01-18",2.479,2.5335,2.4654,2.5198,759800.0],["1991-01-21",2.5062,2.5198,2.479,2.5198,301200.0],["1991-01-22",2.5198,2.5607,2.5062,2.5607,939600.0],["1991-01-23",2.5607,2.5607,2.4926,2.5062,864000.0],["1991-01-24",2.5062,2.5335,2.4926,2.5198,699000.0],["1991-01-25",2.5335,2.5607,2.5198,2.5607,675400.0],["1991-01-28",2.5607,2.5607,2.5335,2.5471,419800.0],["1991-01-29",2.5335,2.5471,2.5198,2.5198,552400.0],["1991-01-30",2.5335,2.5335,2.4926,2.5062,1089200.0],["1991-01-31",2.4926,2.5062,2.479,2.5062,409600.0],["1991-02-01",2.479,2.4926,2.4517,2.479,2187400.0],["1991-02-04",2.4707,2.4845,2.4707,2.4707,1751000.0],["1991-02-05",2.4845,2.4983,2.4707,2.4983,1727800.0],["1991-02-06",2.4845,2.5259,2.4845,2.5121,2243400.0],["1991-02-07",2.5259,2.5811,2.5121,2.5811,1567200.0],["1991-02-08",2.5811,2.6363,2.5811,2.6363,796200.0],["1991-02-11",2.6363,2.6915,2.6363,2.6777,555200.0],["1991-02-12",2.6777,2.6777,2.6363,2.6363,563000.0],["1991-02-13",2.6501,2.6777,2.6087,2.6777,480200.0],["1991-02-14",2.6639,2.6777,2.6225,2.6501,505400.0],["1991-02-15",2.6225,2.6501,2.5949,2.6087,1200800.0],["1991-02-19",2.6087,2.6225,2.5949,2.6087,498600.0],["1991-02-20",2.6087,2.6087,2.5949,2.5949,768000.0],["1991-02-21",2.5949,2.6087,2.5811,2.5949,681800.0],["1991-02-22",2.6087,2.6225,2.5949,2.6225,566400.0],["1991-02-25",2.6225,2.6501,2.6225,2.6363,571200.0],["1991-02-26",2.6363,2.6501,2.6225,2.6363,556400.0],["1991-02-27",2.6363,2.6501,2.6225,2.6225,578800.0],["1991-02-28",2.6225,2.6363,2.5811,2.5949,672000.0],["1991-03-01",2.5673,2.6087,2.5535,2.6087,695400.0],["1991-03-04",2.6087,2.6225,2.5811,2.5811,433000.0],["1991-03-05",2.5811,2.6363,2.5811,2.6225,616000.0],["1991-03-06",2.6363,2.6363,2.5811,2.5949,667000.0],["1991-03-07",2.5949,2.6225,2.5949,2.6225,582800.0],["1991-03-08",2.6363,2.6501,2.6087,2.6363,829600.0],["1991-03-11",2.6225,2.6363,2.6225,2.6363,326800.0],["1991-03-12",2.6363,2.6501,2.6225,2.6225,339600.0],["1991-03-13",2.6225,2.6501,2.6225,2.6501,592200.0],["1991-03-14",2.6363,2.6639,2.6363,2.6501,370000.0],["1991-03-15",2.6363,2.6501,2.6225,2.6501,779600.0],["1991-03-18",2.6501,2.6501,2.6225,2.6501,285400.0],["1991-03-19",2.6363,2.6363,2.6087,2.6087,263600.0],["1991-03-20",2.6087,2.6087,2.5811,2.6087,661400.0],["1991-03-21",2.6087,2.6225,2.5949,2.6087,330400.0],["1991-03-22",2.6225,2.6639,2.6087,2.6501,287200.0],["1991-03-25",2.6777,2.7053,2.6777,2.7053,858400.0],["1991-03-26",2.7053,2.7053,2.6915,2.7053,657000.0],["1991-03-27",2.7191,2.7191,2.6915,2.7053,768000.0],["1991-03-28",2.7053,2.7053,2.6915,2.7053,555800.0],["1991-04-01",2.6915,2.6915,2.6087,2.6363,998800.0],["1991-04-02",2.6501,2.6777,2.6501,2.6777,774000.0],["1991-04-03",2.6777,2.6915,2.6639,2.6915,771200.0],["1991-04-04",2.6915,2.7053,2.6639,2.7053,500800.0],["1991-04-05",2.6777,2.6915,2.5811,2.6225,634800.0],["1991-04-08",2.6363,2.6363,2.6087,2.6363,343000.0],["1991-04-09",2.6363,2.6363,2.5811,2.5949,472400.0],["1991-04-10",2.5949,2.6225,2.5811,2.6087,351200.0],["1991-04-11",2.6087,2.6915,2.6087,2.6777,1487800.0],["1991-04-12",2.6915,2.6915,2.6777,2.6777,680800.0],["1991-04-15",2.6915,2.6915,2.6639,2.6777,491200.0],["1991-04-16",2.6639,2.6777,2.6501,2.6777,838000.0],["1991-04-17",2.7053,2.7191,2.6915,2.6915,701000.0],["1991-04-18",2.7053,2.7053,2.6777,2.6915,389200.0],["1991-04-19",2.6915,2.6915,2.6639,2.6777,631400.0],["1991-04-22",2.6777,2.6777,2.5949,2.5949,971400.0],["1991-04-23",2.6225,2.6639,2.6225,2.6501,906800.0],["1991-04-24",2.6777,2.733,2.6777,2.733,524200.0],["1991-04-25",2.733,2.7468,2.7191,2.733,665400.0],["1991-04-26",2.7468,2.7468,2.6915,2.7191,954000.0],["1991-04-29",2.733,2.7468,2.7191,2.7468,867000.0],["1991-04-30",2.7468,2.7606,2.733,2.7468,980400.0],["1991-05-01",2.7468,2.7606,2.733,2.7468,414000.0],["1991-05-02",2.7606,2.7606,2.7468,2.7606,308800.0],["1991-05-03",2.7468,2.7606,2.7329,2.7606,761800.0],["1991-05-06",2.7382,2.7522,2.7103,2.7522,413800.0],["1991-05-07",2.7661,2.7941,2.7522,2.7661,981600.0],["1991-05-08",2.7801,2.7801,2.7522,2.7801,970600.0],["1991-05-09",2.7941,2.7941,2.7661,2.7801,450400.0],["1991-05-10",2.7801,2.7801,2.6963,2.7103,364800.0],["1991-05-13",2.7242,2.7382,2.7103,2.7382,169800.0],["1991-05-14",2.7242,2.7242,2.7103,2.7242,501400.0],["1991-05-15",2.6963,2.7103,2.6684,2.7103,1401000.0],["1991-05-16",2.7103,2.7103,2.6963,2.6963,374600.0],["1991-05-17",2.6963,2.7242,2.6823,2.7242,555400.0],["1991-05-20",2.7242,2.7242,2.7103,2.7242,224400.0],["1991-05-21",2.7242,2.7661,2.7242,2.7661,429000.0],["1991-05-22",2.7661,2.7801,2.7522,2.7801,264000.0],["1991-05-23",2.7661,2.7801,2.7242,2.7242,409400.0],["1991-05-24",2.7242,2.7242,2.7103,2.7242,881400.0],["1991-05-28",2.7103,2.7103,2.6963,2.6963,2782800.0],["1991-05-29",2.6963,2.6963,2.6683,2.6823,784600.0],["1991-05-30",2.6823,2.6963,2.6684,2.6963,985400.0],["1991-05-31",2.6963,2.7103,2.6683,2.6823,766800.0],["1991-06-03",2.6823,2.6823,2.6683,2.6823,822000.0],["1991-06-04",2.6823,2.6823,2.6683,2.6823,327000.0],["1991-06-05",2.6823,2.6823,2.6684,2.6684,243600.0],["1991-06-06",2.6823,2.6963,2.6683,2.6823,360800.0],["1991-06-07",2.6684,2.6823,2.6684,2.6684,618800.0],["1991-06-10",2.6823,2.6823,2.6544,2.6544,451800.0],["1991-06-11",2.6684,2.6963,2.6544,2.6684,447000.0],["1991-06-12",2.6544,2.6684,2.6404,2.6404,549000.0],["1991-06-13",2.6404,2.6404,2.6264,2.6404,506200.0],["1991-06-14",2.6404,2.6544,2.6404,2.6544,504800.0],["1991-06-17",2.6544,2.6544,2.6404,2.6404,872800.0],["1991-06-18",2.6264,2.6404,2.6264,2.6264,708800.0],["1991-06-19",2.6264,2.6404,2.5845,2.5985,1094400.0],["1991-06-20",2.6125,2.6264,2.5985,2.6264,419600.0],["1991-06-21",2.6264,2.6684,2.6264,2.6684,1332800.0],["1991-06-24",2.6544,2.6684,2.6404,2.6544,427200.0],["1991-06-25",2.6544,2.6544,2.6264,2.6404,383800.0],["1991-06-26",2.6404,2.6404,2.6125,2.6125,471200.0],["1991-06-27",2.6264,2.6264,2.6125,2.6264,526800.0],["1991-06-28",2.6125,2.6264,2.5845,2.5985,356400.0],["1991-07-01",2.6125,2.6404,2.5985,2.6404,744200.0],["1991-07-02",2.6404,2.6404,2.6125,2.6264,450600.0],["1991-07-03",2.6125,2.6264,2.5985,2.6264,581400.0],["1991-07-05",2.6264,2.6264,2.6125,2.6125,116800.0],["1991-07-08",2.6125,2.6544,2.6125,2.6544,371400.0],["1991-07-09",2.6544,2.6544,2.6264,2.6264,337600.0],["1991-07-10",2.6404,2.6684,2.6264,2.6544,444200.0],["1991-07-11",2.6544,2.6684,2.6404,2.6404,270600.0],["1991-07-12",2.6544,2.6963,2.6404,2.6823,575600.0],["1991-07-15",2.6963,2.6963,2.6544,2.6544,443000.0],["1991-07-16",2.6544,2.6684,2.6544,2.6684,592000.0],["1991-07-17",2.6684,2.6823,2.6684,2.6684,374000.0],["1991-07-18",2.6823,2.6823,2.6683,2.6823,359800.0],["1991-07-19",2.6823,2.6963,2.6684,2.6963,870200.0],["1991-07-22",2.6823,2.6963,2.6683,2.6823,234800.0],["1991-07-23",2.6963,2.6963,2.6684,2.6684,487800.0],["1991-07-24",2.6823,2.6823,2.6683,2.6823,1033000.0],["1991-07-25",2.6963,2.7103,2.6823,2.6963,325200.0],["1991-07-26",2.7103,2.7382,2.6963,2.7382,632800.0],["1991-07-29",2.7103,2.7242,2.6963,2.7242,335800.0],["1991-07-30",2.7242,2.7522,2.7103,2.7382,686600.0],["1991-07-31",2.7382,2.7522,2.7242,2.7382,448000.0],["1991-08-01",2.7382,2.7522,2.7103,2.7103,408200.0],["1991-08-02",2.7242,2.7382,2.7103,2.7382,660000.0],["1991-08-05",2.7297,2.7439,2.7156,2.7297,1370200.0],["1991-08-06",2.7297,2.7439,2.7156,2.7439,1438400.0],["1991-08-07",2.7297,2.7721,2.7156,2.758,721000.0],["1991-08-08",2.758,2.7721,2.758,2.7721,587800.0],["1991-08-09",2.7721,2.7721,2.7297,2.7297,354000.0],["1991-08-12",2.7156,2.7439,2.6873,2.7439,857600.0],["1991-08-13",2.7297,2.758,2.7156,2.7297,592000.0],["1991-08-14",2.7297,2.758,2.7156,2.758,1241600.0],["1991-08-15",2.758,2.7863,2.7439,2.7863,1752200.0],["1991-08-16",2.7863,2.7863,2.7297,2.7297,751600.0],["1991-08-19",2.6731,2.7297,2.659,2.7156,1112200.0],["1991-08-20",2.7439,2.7439,2.7014,2.7156,721800.0],["1991-08-21",2.7439,2.8004,2.7297,2.8004,1023400.0],["1991-08-22",2.7863,2.8004,2.7721,2.7863,399400.0],["1991-08-23",2.8004,2.8004,2.758,2.7721,628000.0],["1991-08-26",2.758,2.7721,2.7297,2.7439,631200.0],["1991-08-27",2.758,2.758,2.7297,2.7439,312200.0],["1991-08-28",2.7439,2.758,2.7297,2.758,1962200.0],["1991-08-29",2.758,2.7863,2.7439,2.7863,988400.0],["1991-08-30",2.7863,2.7863,2.7721,2.7863,366200.0],["1991-09-03",2.7721,2.7863,2.758,2.7721,453800.0],["1991-09-04",2.7863,2.8146,2.7721,2.8004,692600.0],["1991-09-05",2.8004,2.8146,2.7721,2.7863,1175600.0],["1991-09-06",2.8004,2.8004,2.7721,2.7863,1702800.0],["1991-09-09",2.7863,2.8004,2.7721,2.8004,288200.0],["1991-09-10",2.8004,2.8146,2.7721,2.8146,502800.0],["1991-09-11",2.8146,2.8429,2.8004,2.8287,492000.0],["1991-09-12",2.8146,2.8287,2.8146,2.8146,534400.0],["1991-09-13",2.8146,2.8146,2.8004,2.8146,317200.0],["1991-09-16",2.8004,2.8429,2.7863,2.8287,890200.0],["1991-09-17",2.8146,2.8287,2.8146,2.8146,1717600.0],["1991-09-18",2.8146,2.8429,2.8004,2.8146,1296000.0],["1991-09-19",2.8287,2.857,2.8146,2.8287,1832800.0],["1991-09-20",2.8287,2.857,2.8146,2.8429,1176000.0],["1991-09-23",2.8429,2.8429,2.8287,2.8429,389000.0],["1991-09-24",2.857,2.857,2.8429,2.857,579600.0],["1991-09-25",2.8429,2.8712,2.8429,2.8712,1583600.0],["1991-09-26",2.8712,2.8712,2.857,2.8712,1195200.0],["1991-09-27",2.8712,2.9136,2.8712,2.9136,815200.0],["1991-09-30",2.9136,2.956,2.8994,2.9419,478600.0],["1991-10-01",2.9419,2.9984,2.9419,2.9984,1190400.0],["1991-10-02",2.9843,2.9843,2.956,2.9702,739800.0],["1991-10-03",2.956,2.9843,2.956,2.9702,732000.0],["1991-10-04",2.9702,2.9702,2.956,2.956,406000.0],["1991-10-07",2.956,2.956,2.9419,2.956,944800.0],["1991-10-08",2.956,2.9702,2.9419,2.956,527800.0],["1991-10-09",2.9419,2.9843,2.9419,2.9702,687800.0],["1991-10-10",2.956,2.9702,2.956,2.956,344800.0],["1991-10-11",2.9702,2.9984,2.956,2.9984,725000.0],["1991-10-14",2.9984,2.9984,2.956,2.9984,944800.0],["1991-10-15",2.9843,2.9984,2.956,2.9843,966400.0],["1991-10-16",2.9843,3.0267,2.9843,3.0126,1096000.0],["1991-10-17",2.9984,2.9984,2.9702,2.9843,621600.0],["1991-10-18",2.9843,3.0409,2.9702,3.0409,1694800.0],["1991-10-21",3.0267,3.0267,2.9984,3.0126,442800.0],["1991-10-22",2.9984,3.0409,2.9843,2.9843,1624200.0],["1991-10-23",2.9843,2.9984,2.956,2.9702,724400.0],["1991-10-24",2.9702,3.0409,2.9702,3.0409,1012600.0],["1991-10-25",3.0409,3.0833,3.0409,3.0833,617000.0],["1991-10-28",3.0975,3.1116,3.0833,3.1116,569600.0],["1991-10-29",3.1116,3.1257,3.0833,3.1116,397600.0],["1991-10-30",3.1116,3.1399,3.1116,3.1399,331000.0],["1991-10-31",3.1257,3.1399,3.1116,3.1257,311200.0],["1991-11-01",3.1257,3.1682,3.1116,3.154,1861400.0],["1991-11-04",3.1368,3.1512,3.1225,3.1512,1241600.0],["1991-11-05",3.1512,3.1941,3.1512,3.1941,1988000.0],["1991-11-06",3.1941,3.2228,3.1798,3.2228,533600.0],["1991-11-07",3.2371,3.3087,3.2228,3.2944,959000.0],["1991-11-08",3.2944,3.3087,3.2801,3.2944,425200.0],["1991-11-11",3.2944,3.2944,3.2657,3.2657,339400.0],["1991-11-12",3.2801,3.2801,3.2514,3.2801,334600.0],["1991-11-13",3.2657,3.2944,3.2514,3.2944,423600.0],["1991-11-14",3.2944,3.323,3.2801,3.2801,1016200.0],["1991-11-15",3.2801,3.2801,3.2371,3.2371,572000.0],["1991-11-18",3.2514,3.2514,3.1798,3.1941,1155200.0],["1991-11-19",3.1798,3.1798,3.1368,3.1655,753800.0],["1991-11-20",3.1941,3.2371,3.1798,3.2085,1531200.0],["1991-11-21",3.1941,3.2228,3.1655,3.1655,713200.0],["1991-11-22",3.1512,3.1798,3.1368,3.1512,1012200.0],["1991-11-25",3.1512,3.1798,3.1512,3.1655,747000.0],["1991-11-26",3.1798,3.2085,3.1512,3.1941,834000.0],["1991-11-27",3.1941,3.2085,3.1798,3.1941,1054000.0],["1991-11-29",3.1798,3.1941,3.1798,3.1941,99800.0],["1991-12-02",3.1798,3.2944,3.1798,3.2944,1082600.0],["1991-12-03",3.2801,3.2944,3.2228,3.2371,501600.0],["1991-12-04",3.2228,3.2228,3.1655,3.1798,863600.0],["1991-12-05",3.1798,3.2085,3.1798,3.1798,1555200.0],["1991-12-06",3.1798,3.2371,3.1798,3.2371,721600.0],["1991-12-09",3.2085,3.2657,3.2085,3.2657,754800.0],["1991-12-10",3.2514,3.2657,3.2371,3.2514,866600.0],["1991-12-11",3.2371,3.2514,3.2228,3.2228,454800.0],["1991-12-12",3.2228,3.2514,3.2228,3.2514,581400.0],["1991-12-13",3.2371,3.2514,3.2085,3.2085,313400.0],["1991-12-16",3.2228,3.2944,3.2085,3.2514,746000.0],["1991-12-17",3.2514,3.2514,3.1941,3.2085,1309600.0],["1991-12-18",3.2085,3.2371,3.1941,3.2371,1197400.0],["1991-12-19",3.2371,3.2371,3.1941,3.2085,1471400.0],["1991-12-20",3.2514,3.3087,3.2371,3.3087,1261600.0],["1991-12-23",3.3087,3.409,3.2944,3.3947,709600.0],["1991-12-24",3.409,3.4233,3.3947,3.409,604400.0],["1991-12-26",3.409,3.409,3.366,3.3947,561400.0],["1991-12-27",3.3947,3.3947,3.366,3.3947,432800.0],["1991-12-30",3.3947,3.3947,3.3517,3.3803,700600.0],["1991-12-31",3.366,3.409,3.366,3.3947,435200.0],["1992-01-02",3.3803,3.3947,3.3087,3.323,519800.0],["1992-01-03",3.2944,3.3517,3.2514,3.3517,841800.0],["1992-01-06",3.3517,3.3947,3.3517,3.366,1461400.0],["1992-01-07",3.366,3.3803,3.3517,3.3803,305200.0],["1992-01-08",3.366,3.3803,3.3517,3.366,567200.0],["1992-01-09",3.3803,3.3803,3.323,3.3374,413400.0],["1992-01-10",3.3374,3.3374,3.2657,3.2944,607200.0],["1992-01-13",3.3087,3.3517,3.2371,3.2514,801600.0],["1992-01-14",3.2657,3.2801,3.2371,3.2801,875600.0],["1992-01-15",3.2801,3.2801,3.2228,3.2514,757800.0],["1992-01-16",3.2228,3.2228,3.1512,3.1512,1184400.0],["1992-01-17",3.1512,3.1798,3.1225,3.1798,2121400.0],["1992-01-20",3.1798,3.1798,3.1512,3.1512,1100000.0],["1992-01-21",3.1512,3.1655,3.1512,3.1512,1217600.0],["1992-01-22",3.1655,3.1798,3.1512,3.1798,1125400.0],["1992-01-23",3.1798,3.1798,3.1512,3.1798,1521200.0],["1992-01-24",3.1941,3.2228,3.1941,3.2085,928200.0],["1992-01-27",3.2228,3.2371,3.1941,3.2371,1207600.0],["1992-01-28",3.2085,3.2228,3.1941,3.2085,515400.0],["1992-01-29",3.2085,3.2514,3.1798,3.1941,438200.0],["1992-01-30",3.1941,3.2371,3.1798,3.2085,547600.0],["1992-01-31",3.2228,3.2514,3.1941,3.1941,300400.0],["1992-02-03",3.2085,3.2228,3.1941,3.1941,174600.0],["1992-02-04",3.2085,3.2228,3.1941,3.2085,483400.0],["1992-02-05",3.2228,3.2228,3.2085,3.2228,399000.0],["1992-02-06",3.2228,3.2228,3.1941,3.2085,1152400.0],["1992-02-07",3.2085,3.2085,3.1941,3.2085,2790200.0],["1992-02-10",3.2201,3.2201,3.191,3.2056,1472800.0],["1992-02-11",3.2056,3.2346,3.2056,3.2346,869800.0],["1992-02-12",3.2346,3.2346,3.2056,3.2056,613800.0],["1992-02-13",3.2056,3.2201,3.1765,3.191,787600.0],["1992-02-14",3.1765,3.2056,3.1765,3.191,153000.0],["1992-02-18",3.2201,3.2346,3.2056,3.2346,684200.0],["1992-02-19",3.2346,3.2346,3.162,3.191,1145400.0],["1992-02-20",3.191,3.2491,3.191,3.2346,808400.0],["1992-02-21",3.2201,3.2346,3.2201,3.2346,1038000.0],["1992-02-24",3.2201,3.2346,3.2201,3.2346,483400.0],["1992-02-25",3.2201,3.2491,3.2201,3.2346,1279800.0],["1992-02-26",3.2346,3.2346,3.2056,3.2201,1183800.0],["1992-02-27",3.2346,3.2346,3.2056,3.2201,592000.0],["1992-02-28",3.2346,3.2346,3.2201,3.2346,611000.0],["1992-03-02",3.2346,3.2346,3.2201,3.2201,484600.0],["1992-03-03",3.2346,3.2346,3.2056,3.2346,1884600.0],["1992-03-04",3.2056,3.2346,3.2056,3.2201,395000.0],["1992-03-05",3.2056,3.2201,3.2056,3.2201,1195800.0],["1992-03-06",3.2201,3.2201,3.191,3.2056,597800.0],["1992-03-09",3.2201,3.2201,3.2056,3.2201,494800.0],["1992-03-10",3.2201,3.2781,3.2201,3.2636,432800.0],["1992-03-11",3.2491,3.2636,3.2346,3.2636,528200.0],["1992-03-12",3.2491,3.2636,3.2346,3.2636,533800.0],["1992-03-13",3.2636,3.2636,3.2346,3.2346,343600.0],["1992-03-16",3.2491,3.2636,3.2346,3.2491,283400.0],["1992-03-17",3.2636,3.2781,3.2491,3.2636,429200.0],["1992-03-18",3.2636,3.2636,3.2346,3.2491,573200.0],["1992-03-19",3.2636,3.2636,3.2346,3.2636,390600.0],["1992-03-20",3.2491,3.2636,3.2346,3.2636,780800.0],["1992-03-23",3.2636,3.2926,3.2491,3.2781,1142400.0],["1992-03-24",3.2926,3.3071,3.2781,3.2926,471200.0],["1992-03-25",3.2926,3.3071,3.2781,3.2781,595000.0],["1992-03-26",3.2636,3.2781,3.2346,3.2491,1276600.0],["1992-03-27",3.2491,3.2491,3.191,3.2056,1279800.0],["1992-03-30",3.2056,3.2056,3.162,3.1765,1223600.0],["1992-03-31",3.1765,3.1765,3.1475,3.1765,653000.0],["1992-04-01",3.1475,3.1475,3.104,3.1185,1268000.0],["1992-04-02",3.1185,3.133,3.0895,3.1185,1384600.0],["1992-04-03",3.104,3.1185,3.0895,3.104,629200.0],["1992-04-06",3.104,3.1185,3.0895,3.1185,855200.0],["1992-04-07",3.1185,3.1185,3.0895,3.0895,628000.0],["1992-04-08",3.0895,3.104,3.0605,3.075,1285800.0],["1992-04-09",3.0605,3.0605,3.0315,3.0315,1252600.0],["1992-04-10",3.0605,3.075,3.046,3.046,971600.0],["1992-04-13",3.0605,3.075,3.0315,3.075,1189400.0],["1992-04-14",3.075,3.133,3.075,3.1185,2388000.0],["1992-04-15",3.133,3.191,3.133,3.191,1681200.0],["1992-04-16",3.191,3.2491,3.1765,3.2491,1397000.0],["1992-04-20",3.2346,3.2491,3.1765,3.191,576200.0],["1992-04-21",3.2056,3.2201,3.191,3.2201,712000.0],["1992-04-22",3.2056,3.2201,3.1765,3.1765,413000.0],["1992-04-23",3.191,3.2056,3.1765,3.191,557400.0],["1992-04-24",3.2056,3.2056,3.162,3.162,300600.0],["1992-04-27",3.1765,3.1765,3.162,3.1765,532200.0],["1992-04-28",3.1765,3.191,3.162,3.162,2311800.0],["1992-04-29",3.162,3.162,3.0895,3.1185,816200.0],["1992-04-30",3.1185,3.1185,3.0895,3.104,1413400.0],["1992-05-01",3.1185,3.1185,3.104,3.1185,656600.0],["1992-05-04",3.145,3.1597,3.1303,3.145,1489000.0],["1992-05-05",3.1597,3.1891,3.145,3.1891,1911800.0],["1992-05-06",3.1891,3.1891,3.1597,3.1744,466600.0],["1992-05-07",3.1744,3.1891,3.1597,3.1744,667600.0],["1992-05-08",3.1744,3.2038,3.1597,3.2038,646600.0],["1992-05-11",3.2038,3.2332,3.2038,3.2038,689600.0],["1992-05-12",3.2185,3.2185,3.1597,3.1744,935600.0],["1992-05-13",3.1744,3.1891,3.1597,3.1744,968200.0],["1992-05-14",3.1744,3.1891,3.145,3.1597,1319400.0],["1992-05-15",3.145,3.1597,3.1303,3.145,1253600.0],["1992-05-18",3.1744,3.2038,3.1597,3.1891,524400.0],["1992-05-19",3.1891,3.2185,3.1744,3.2185,639000.0],["1992-05-20",3.2332,3.2479,3.2185,3.2185,601600.0],["1992-05-21",3.2038,3.2332,3.1744,3.2332,640600.0],["1992-05-22",3.2332,3.2332,3.2038,3.2332,189200.0],["1992-05-26",3.2332,3.2332,3.2185,3.2332,432600.0],["1992-05-27",3.2479,3.2625,3.2332,3.2479,329200.0],["1992-05-28",3.2625,3.2625,3.2038,3.2332,1249800.0],["1992-05-29",3.2332,3.2332,3.1891,3.2185,390000.0],["1992-06-01",3.2185,3.2479,3.2038,3.2332,830000.0],["1992-06-02",3.2479,3.2479,3.2185,3.2332,477800.0],["1992-06-03",3.2479,3.2479,3.1891,3.2038,585600.0],["1992-06-04",3.2038,3.2185,3.1891,3.1891,694000.0],["1992-06-05",3.2038,3.2185,3.1891,3.1891,1264400.0],["1992-06-08",3.1597,3.2038,3.1597,3.1744,1438600.0],["1992-06-09",3.1891,3.2185,3.1744,3.2038,1129400.0],["1992-06-10",3.1891,3.2479,3.1891,3.2479,1146800.0],["1992-06-11",3.2625,3.2919,3.2479,3.2772,790000.0],["1992-06-12",3.3066,3.336,3.3066,3.3213,709600.0],["1992-06-15",3.3213,3.336,3.3066,3.3066,484600.0],["1992-06-16",3.3213,3.3507,3.3213,3.336,679400.0],["1992-06-17",3.3213,3.336,3.3066,3.3213,995000.0],["1992-06-18",3.3066,3.3066,3.2772,3.2919,774400.0],["1992-06-19",3.2919,3.3066,3.2772,3.2919,1029600.0],["1992-06-22",3.2919,3.2919,3.2479,3.2772,731600.0],["1992-06-23",3.2772,3.2919,3.2625,3.2772,791200.0],["1992-06-24",3.2772,3.2919,3.2625,3.2772,488600.0],["1992-06-25",3.2772,3.2772,3.2479,3.2479,559200.0],["1992-06-26",3.2332,3.2625,3.2332,3.2625,2490800.0],["1992-06-29",3.2772,3.3066,3.2772,3.2772,851800.0],["1992-06-30",3.2919,3.3213,3.2772,3.3213,648800.0],["1992-07-01",3.3213,3.3948,3.3213,3.3948,1612200.0],["1992-07-02",3.3948,3.4536,3.3948,3.4389,1156000.0],["1992-07-06",3.4389,3.4536,3.4095,3.4389,603600.0],["1992-07-07",3.4683,3.5124,3.4683,3.4683,1162200.0],["1992-07-08",3.4536,3.5124,3.4536,3.5124,882800.0],["1992-07-09",3.5124,3.5418,3.5124,3.5271,708800.0],["1992-07-10",3.5271,3.5271,3.4609,3.5124,645600.0],["1992-07-13",3.4977,3.5124,3.4683,3.4977,836600.0],["1992-07-14",3.4977,3.5271,3.483,3.5124,580800.0],["1992-07-15",3.5124,3.5271,3.4977,3.5124,418000.0],["1992-07-16",3.4977,3.5271,3.4977,3.5271,519400.0],["1992-07-17",3.5271,3.5271,3.5124,3.5271,465000.0],["1992-07-20",3.5124,3.5271,3.4977,3.5124,404200.0],["1992-07-21",3.5271,3.5271,3.4977,3.5124,417800.0],["1992-07-22",3.4977,3.5124,3.483,3.4977,702200.0],["1992-07-23",3.5124,3.5271,3.4977,3.5271,230400.0],["1992-07-24",3.5124,3.5565,3.5124,3.5565,146000.0],["1992-07-27",3.5565,3.5712,3.5418,3.5565,395800.0],["1992-07-28",3.5712,3.6153,3.5565,3.6153,248800.0],["1992-07-29",3.6153,3.63,3.6006,3.6153,306000.0],["1992-07-30",3.6153,3.63,3.6006,3.6006,790400.0],["1992-07-31",3.6153,3.674,3.6006,3.6593,445200.0],["1992-08-03",3.6593,3.6593,3.6299,3.6446,353000.0],["1992-08-04",3.6446,3.6446,3.6153,3.6153,701400.0],["1992-08-05",3.6006,3.6446,3.6006,3.63,785600.0],["1992-08-06",3.63,3.63,3.6153,3.6153,650800.0],["1992-08-07",3.6153,3.6446,3.6006,3.63,449000.0],["1992-08-10",3.6121,3.6567,3.6121,3.6567,969200.0],["1992-08-11",3.6567,3.6716,3.6418,3.6567,800800.0],["1992-08-12",3.6567,3.6864,3.6567,3.6864,909400.0],["1992-08-13",3.6716,3.7162,3.6716,3.7013,2026800.0],["1992-08-14",3.6864,3.7013,3.6716,3.6716,1446200.0],["1992-08-17",3.6864,3.7162,3.6716,3.7162,620000.0],["1992-08-18",3.7162,3.7459,3.7013,3.7013,407600.0],["1992-08-19",3.7013,3.731,3.7013,3.731,371200.0],["1992-08-20",3.7162,3.731,3.7013,3.7162,242600.0],["1992-08-21",3.731,3.7459,3.7162,3.731,546000.0],["1992-08-24",3.7162,3.731,3.6418,3.6567,503600.0],["1992-08-25",3.6567,3.6864,3.6567,3.6864,448800.0],["1992-08-26",3.6864,3.731,3.6716,3.731,271200.0],["1992-08-27",3.7162,3.731,3.6716,3.7013,494600.0],["1992-08-28",3.7013,3.7162,3.6716,3.7013,429400.0],["1992-08-31",3.6864,3.7162,3.6567,3.7162,1337600.0],["1992-09-01",3.7013,3.7459,3.7013,3.7459,779400.0],["1992-09-02",3.7608,3.7608,3.731,3.7459,488000.0],["1992-09-03",3.7459,3.7459,3.7013,3.7162,387800.0],["1992-09-04",3.7162,3.731,3.7013,3.7013,626200.0],["1992-09-08",3.7013,3.7013,3.627,3.6418,3949800.0],["1992-09-09",3.6418,3.6567,3.627,3.627,883600.0],["1992-09-10",3.627,3.6567,3.5972,3.6567,1383000.0],["1992-09-11",3.6418,3.6567,3.627,3.6418,272800.0],["1992-09-14",3.6567,3.6567,3.5972,3.6418,840200.0],["1992-09-15",3.6567,3.6567,3.5972,3.6121,620000.0],["1992-09-16",3.5972,3.6418,3.5972,3.6121,606200.0],["1992-09-17",3.6121,3.627,3.5824,3.5972,435600.0],["1992-09-18",3.5972,3.627,3.5824,3.6121,608200.0],["1992-09-21",3.6121,3.627,3.5972,3.6121,645800.0],["1992-09-22",3.6121,3.627,3.5972,3.6121,726400.0],["1992-09-23",3.6121,3.6567,3.6121,3.6567,1052200.0],["1992-09-24",3.6567,3.7162,3.6418,3.7013,884400.0],["1992-09-25",3.6864,3.7013,3.6864,3.7013,226000.0],["1992-09-28",3.7013,3.7162,3.6864,3.7013,593600.0],["1992-09-29",3.7013,3.7459,3.7013,3.7459,874200.0],["1992-09-30",3.731,3.7905,3.731,3.7905,644200.0],["1992-10-01",3.7905,3.7905,3.731,3.7608,1080800.0],["1992-10-02",3.7608,3.7608,3.7162,3.731,451600.0],["1992-10-05",3.731,3.731,3.6716,3.7162,668800.0],["1992-10-06",3.731,3.731,3.6716,3.6716,736000.0],["1992-10-07",3.6716,3.6864,3.627,3.627,487600.0],["1992-10-08",3.6418,3.7013,3.6418,3.7013,313400.0],["1992-10-09",3.6716,3.7013,3.6567,3.6716,288600.0],["1992-10-12",3.6864,3.7162,3.6864,3.7162,253800.0],["1992-10-13",3.7013,3.731,3.7013,3.7162,357400.0],["1992-10-14",3.731,3.731,3.6864,3.7013,380800.0],["1992-10-15",3.6864,3.731,3.6864,3.7013,336400.0],["1992-10-16",3.7162,3.7459,3.7162,3.7459,772600.0],["1992-10-19",3.7459,3.7905,3.7459,3.7756,427200.0],["1992-10-20",3.7905,3.7905,3.7459,3.7459,754600.0],["1992-10-21",3.7608,3.7756,3.7459,3.7608,519400.0],["1992-10-22",3.7459,3.7905,3.7459,3.7756,644200.0],["1992-10-23",3.7608,3.7905,3.7608,3.7905,158400.0],["1992-10-26",3.7905,3.7905,3.7608,3.7905,236000.0],["1992-10-27",3.7905,3.7905,3.7608,3.7756,454800.0],["1992-10-28",3.7608,3.7756,3.7608,3.7756,196200.0],["1992-10-29",3.7756,3.8351,3.7608,3.8351,705200.0],["1992-10-30",3.8351,3.8351,3.8054,3.8202,919000.0],["1992-11-02",3.8232,3.8232,3.7781,3.7781,1796800.0],["1992-11-03",3.7931,3.7931,3.748,3.763,1661200.0],["1992-11-04",3.748,3.748,3.7179,3.7179,419800.0],["1992-11-05",3.7179,3.7179,3.6878,3.7179,418400.0],["1992-11-06",3.7179,3.7329,3.7028,3.7329,202800.0],["1992-11-09",3.7329,3.763,3.7179,3.7329,544800.0],["1992-11-10",3.7329,3.7329,3.6727,3.6727,458000.0],["1992-11-11",3.6727,3.748,3.6727,3.748,321200.0],["1992-11-12",3.748,3.7781,3.7329,3.7781,191600.0],["1992-11-13",3.7781,3.7781,3.748,3.7781,279600.0],["1992-11-16",3.763,3.7781,3.748,3.763,148800.0],["1992-11-17",3.763,3.7781,3.7329,3.763,324600.0],["1992-11-18",3.748,3.8082,3.748,3.7931,287800.0],["1992-11-19",3.7931,3.8232,3.7931,3.8232,418200.0],["1992-11-20",3.8383,3.8684,3.8082,3.8684,391600.0],["1992-11-23",3.8684,3.8684,3.8232,3.8533,404800.0],["1992-11-24",3.8383,3.8684,3.8232,3.8533,413400.0],["1992-11-25",3.8533,3.8834,3.8533,3.8834,588000.0],["1992-11-27",3.8834,3.8834,3.8684,3.8834,178400.0],["1992-11-30",3.8834,3.8834,3.8533,3.8834,430800.0],["1992-12-01",3.8684,3.8834,3.8684,3.8834,654600.0],["1992-12-02",3.8985,3.8985,3.8533,3.8533,596200.0],["1992-12-03",3.8684,3.8684,3.8232,3.8232,285000.0],["1992-12-04",3.8232,3.8383,3.8082,3.8232,895400.0],["1992-12-07",3.8383,3.8383,3.8082,3.8232,478800.0],["1992-12-08",3.8232,3.8232,3.8082,3.8232,621400.0],["1992-12-09",3.8232,3.8232,3.7931,3.8082,408800.0],["1992-12-10",3.8082,3.8082,3.7931,3.8082,806000.0],["1992-12-11",3.8082,3.8834,3.8082,3.8834,533200.0],["1992-12-14",3.8684,3.8985,3.8533,3.8834,742400.0],["1992-12-15",3.8834,3.8834,3.8232,3.8383,548000.0],["1992-12-16",3.8533,3.8684,3.8383,3.8684,660200.0],["1992-12-17",3.8684,3.9286,3.8533,3.8985,609600.0],["1992-12-18",3.9135,3.9587,3.8985,3.9587,1849800.0],["1992-12-21",3.9587,3.9888,3.9436,3.9737,484800.0],["1992-12-22",3.9587,3.9587,3.9286,3.9587,960600.0],["1992-12-23",3.9587,3.9737,3.9587,3.9587,568000.0],["1992-12-24",3.9436,3.9587,3.9286,3.9587,371000.0],["1992-12-28",3.9587,3.9737,3.9436,3.9587,313000.0],["1992-12-29",3.9587,4.049,3.9587,4.0189,950000.0],["1992-12-30",4.0039,4.0039,3.9738,3.9888,332600.0],["1992-12-31",3.9737,3.9888,3.9587,3.9737,375600.0],["1993-01-04",3.9737,3.9888,3.9286,3.9737,840400.0],["1993-01-05",3.9737,3.9737,3.9587,3.9737,314200.0],["1993-01-06",3.9587,3.9737,3.9436,3.9737,1023000.0],["1993-01-07",3.9737,3.9737,3.9135,3.9286,869800.0],["1993-01-08",3.9286,3.9286,3.9135,3.9135,319200.0],["1993-01-11",3.9286,3.9888,3.9286,3.9888,714000.0],["1993-01-12",3.9888,4.0189,3.9888,4.0039,685800.0],["1993-01-13",3.9888,4.049,3.9888,4.049,402000.0],["1993-01-14",4.049,4.1092,4.034,4.1092,945000.0],["1993-01-15",4.1092,4.1092,4.049,4.0791,670600.0],["1993-01-18",4.0791,4.0942,4.0641,4.0942,356400.0],["1993-01-19",4.0942,4.1092,4.0641,4.0791,230200.0],["1993-01-20",4.0942,4.0942,4.049,4.049,709000.0],["1993-01-21",4.0641,4.0942,4.049,4.0942,1071200.0],["1993-01-22",4.1092,4.1393,4.1092,4.1243,468000.0],["1993-01-25",4.1092,4.1393,4.1092,4.1243,1201000.0],["1993-01-26",4.1243,4.1243,4.0942,4.1092,501600.0],["1993-01-27",4.1092,4.1544,4.1092,4.1393,902400.0],["1993-01-28",4.1243,4.1544,4.1243,4.1393,210800.0],["1993-01-29",4.1393,4.1845,4.1243,4.1845,414800.0],["1993-02-01",4.1694,4.1845,4.1544,4.1845,1027600.0],["1993-02-02",4.1694,4.2296,4.1544,4.2296,479200.0],["1993-02-03",4.2296,4.2898,4.2146,4.2898,824800.0],["1993-02-04",4.3049,4.3952,4.3049,4.3501,1033200.0],["1993-02-05",4.3227,4.3227,4.2618,4.2922,1583400.0],["1993-02-08",4.3074,4.3227,4.2466,4.2466,1264000.0],["1993-02-09",4.2466,4.2618,4.2009,4.2466,239800.0],["1993-02-10",4.2313,4.2313,4.1704,4.2009,336800.0],["1993-02-11",4.2161,4.2313,4.2009,4.2313,269400.0],["1993-02-12",4.2313,4.2313,4.1857,4.2009,437200.0],["1993-02-16",4.2009,4.2465,4.1552,4.1552,1290000.0],["1993-02-17",4.1552,4.277,4.1552,4.2466,511000.0],["1993-02-18",4.2922,4.3227,4.2618,4.3074,429800.0],["1993-02-19",4.3074,4.3227,4.2466,4.3227,869000.0],["1993-02-22",4.3074,4.414,4.3074,4.3988,405600.0],["1993-02-23",4.3835,4.414,4.3531,4.3988,353000.0],["1993-02-24",4.3835,4.3988,4.3379,4.3531,332200.0],["1993-02-25",4.3531,4.3531,4.3074,4.3227,475000.0],["1993-02-26",4.3379,4.414,4.3227,4.3988,361000.0],["1993-03-01",4.3988,4.414,4.3227,4.3835,648400.0],["1993-03-02",4.4292,4.4292,4.3683,4.3835,436600.0],["1993-03-03",4.3835,4.414,4.3683,4.414,479600.0],["1993-03-04",4.414,4.4292,4.3988,4.3988,671400.0],["1993-03-05",4.3988,4.414,4.3227,4.3531,604600.0],["1993-03-08",4.3379,4.3531,4.3074,4.3379,530400.0],["1993-03-09",4.3227,4.3227,4.2618,4.277,628400.0],["1993-03-10",4.277,4.3074,4.2313,4.3074,832600.0],["1993-03-11",4.277,4.3379,4.277,4.3074,550400.0],["1993-03-12",4.277,4.2922,4.2618,4.2618,567800.0],["1993-03-15",4.277,4.277,4.2466,4.277,366600.0],["1993-03-16",4.277,4.3227,4.277,4.3074,154800.0],["1993-03-17",4.2922,4.3074,4.2618,4.277,284400.0],["1993-03-18",4.277,4.277,4.2618,4.2618,320200.0],["1993-03-19",4.277,4.277,4.2466,4.2618,716400.0],["1993-03-22",4.2618,4.277,4.2161,4.2161,505400.0],["1993-03-23",4.2161,4.3227,4.2161,4.2922,618400.0],["1993-03-24",4.277,4.3531,4.277,4.3379,1141800.0],["1993-03-25",4.3227,4.3379,4.3074,4.3227,808200.0],["1993-03-26",4.3379,4.3683,4.3227,4.3683,417400.0],["1993-03-29",4.3683,4.3683,4.3531,4.3531,335400.0],["1993-03-30",4.3531,4.3683,4.3379,4.3531,806800.0],["1993-03-31",4.3379,4.3531,4.2922,4.3074,643600.0],["1993-04-01",4.3074,4.3227,4.2922,4.3227,394000.0],["1993-04-02",4.3227,4.3227,4.277,4.3074,298200.0],["1993-04-05",4.3227,4.3227,4.2922,4.3074,327600.0],["1993-04-06",4.3227,4.3683,4.3227,4.3683,391600.0],["1993-04-07",4.3683,4.3988,4.3531,4.3835,366200.0],["1993-04-08",4.3988,4.4444,4.3835,4.4292,227800.0],["1993-04-12",4.4292,4.5205,4.4292,4.5053,572400.0],["1993-04-13",4.4749,4.5357,4.4749,4.5053,704400.0],["1993-04-14",4.5357,4.5662,4.5205,4.551,336600.0],["1993-04-15",4.5205,4.551,4.5053,4.5357,478600.0],["1993-04-16",4.551,4.6575,4.5205,4.6271,923800.0],["1993-04-19",4.6271,4.6271,4.5205,4.5662,639800.0],["1993-04-20",4.5357,4.551,4.414,4.414,836600.0],["1993-04-21",4.414,4.5205,4.414,4.4596,1342400.0],["1993-04-22",4.4596,4.4749,4.414,4.4444,545400.0],["1993-04-23",4.4444,4.4596,4.414,4.414,454200.0],["1993-04-26",4.4292,4.4292,4.3683,4.414,1557600.0],["1993-04-27",4.414,4.4292,4.3683,4.3988,475200.0],["1993-04-28",4.3835,4.3835,4.3379,4.3683,499200.0],["1993-04-29",4.3531,4.3531,4.277,4.3227,1537600.0],["1993-04-30",4.3227,4.3379,4.3074,4.3227,340400.0],["1993-05-03",4.3103,4.3257,4.2488,4.3103,805200.0],["1993-05-04",4.3257,4.3565,4.2949,4.3565,408000.0],["1993-05-05",4.3565,4.3719,4.2949,4.3257,1072200.0],["1993-05-06",4.2949,4.2949,4.2488,4.2949,826000.0],["1993-05-07",4.2949,4.2949,4.2334,4.2488,580600.0],["1993-05-10",4.2488,4.2642,4.2334,4.2488,552200.0],["1993-05-11",4.2488,4.2796,4.2488,4.2642,259600.0],["1993-05-12",4.2642,4.2642,4.2026,4.2334,278200.0],["1993-05-13",4.2334,4.2334,4.1102,4.1102,542400.0],["1993-05-14",4.1102,4.1564,4.1102,4.1256,511600.0],["1993-05-17",4.141,4.141,4.0948,4.141,333200.0],["1993-05-18",4.141,4.1872,4.1102,4.1256,837200.0],["1993-05-19",4.1256,4.218,4.0948,4.218,852400.0],["1993-05-20",4.2334,4.2642,4.2026,4.2488,549000.0],["1993-05-21",4.2334,4.2642,4.218,4.2334,674800.0],["1993-05-24",4.2334,4.2642,4.218,4.2488,517600.0],["1993-05-25",4.2642,4.2796,4.2334,4.2488,813600.0],["1993-05-26",4.2488,4.2949,4.2334,4.2949,1354000.0],["1993-05-27",4.2796,4.2949,4.2488,4.2642,304800.0],["1993-05-28",4.2642,4.2796,4.2488,4.2642,391800.0],["1993-06-01",4.2642,4.2949,4.2488,4.2796,2068400.0],["1993-06-02",4.2949,4.3103,4.2642,4.3103,1094000.0],["1993-06-03",4.2949,4.3103,4.2796,4.3103,403200.0],["1993-06-04",4.3103,4.3103,4.2795,4.2949,368000.0],["1993-06-07",4.2949,4.2949,4.2488,4.2796,298800.0],["1993-06-08",4.2796,4.2796,4.2488,4.2642,368200.0],["1993-06-09",4.2642,4.2642,4.2488,4.2642,261400.0],["1993-06-10",4.2642,4.2796,4.2334,4.2488,1026400.0],["1993-06-11",4.2488,4.2796,4.2488,4.2642,329200.0],["1993-06-14",4.2642,4.2796,4.2334,4.2488,558800.0],["1993-06-15",4.2642,4.2642,4.2334,4.2488,241400.0],["1993-06-16",4.2488,4.2488,4.2334,4.2488,195400.0],["1993-06-17",4.2488,4.2642,4.2334,4.2488,357000.0],["1993-06-18",4.2334,4.2642,4.2026,4.2026,976000.0],["1993-06-21",4.2334,4.2642,4.2334,4.2642,753000.0],["1993-06-22",4.2642,4.3103,4.2642,4.2949,591200.0],["1993-06-23",4.3103,4.3411,4.2795,4.3411,760200.0],["1993-06-24",4.3411,4.4335,4.3411,4.4027,413200.0],["1993-06-25",4.4335,4.4335,4.4027,4.4181,371000.0],["1993-06-28",4.4181,4.4797,4.4181,4.4797,428800.0],["1993-06-29",4.4797,4.4951,4.4643,4.4951,302800.0],["1993-06-30",4.5105,4.5105,4.4643,4.4643,520400.0],["1993-07-01",4.4797,4.5105,4.4643,4.4951,886800.0],["1993-07-02",4.4951,4.5413,4.4797,4.5105,210800.0],["1993-07-06",4.4951,4.5259,4.4951,4.4951,210600.0],["1993-07-07",4.5105,4.5259,4.4951,4.5259,233800.0],["1993-07-08",4.5105,4.572,4.4951,4.572,282200.0],["1993-07-09",4.5566,4.5874,4.5259,4.5874,554000.0],["1993-07-12",4.572,4.6336,4.5566,4.6336,260400.0],["1993-07-13",4.6336,4.6336,4.6028,4.6028,439200.0],["1993-07-14",4.6182,4.6336,4.6028,4.6182,578800.0],["1993-07-15",4.6182,4.6182,4.572,4.5874,373800.0],["1993-07-16",4.572,4.6028,4.572,4.572,417400.0],["1993-07-19",4.572,4.5874,4.5566,4.5566,321400.0],["1993-07-20",4.572,4.572,4.5259,4.5259,247200.0],["1993-07-21",4.5412,4.6028,4.5412,4.6028,1000800.0],["1993-07-22",4.6028,4.6182,4.5874,4.6028,297400.0],["1993-07-23",4.6182,4.6182,4.6028,4.6182,293800.0],["1993-07-26",4.6182,4.6182,4.5874,4.6028,545200.0],["1993-07-27",4.5874,4.6028,4.572,4.572,304600.0],["1993-07-28",4.5874,4.5874,4.5412,4.5566,328600.0],["1993-07-29",4.5566,4.6028,4.5412,4.5874,550800.0],["1993-07-30",4.6028,4.6028,4.572,4.572,431200.0],["1993-08-02",4.5874,4.7106,4.572,4.7106,589600.0],["1993-08-03",4.6798,4.6952,4.6336,4.6798,566600.0],["1993-08-04",4.6798,4.6798,4.6644,4.6644,256200.0],["1993-08-05",4.6644,4.7414,4.6644,4.726,308600.0],["1993-08-06",4.726,4.726,4.6798,4.6952,234400.0],["1993-08-09",4.6672,4.7294,4.6672,4.7139,961400.0],["1993-08-10",4.7139,4.7294,4.6983,4.7294,235000.0],["1993-08-11",4.7139,4.7605,4.7139,4.7605,744400.0],["1993-08-12",4.7761,4.7916,4.7605,4.7605,797200.0],["1993-08-13",4.7916,4.7916,4.7605,4.7761,202200.0],["1993-08-16",4.7761,4.8228,4.7761,4.7916,279400.0],["1993-08-17",4.7916,4.8228,4.7916,4.7916,314800.0],["1993-08-18",4.7916,4.7916,4.745,4.745,189000.0],["1993-08-19",4.745,4.7916,4.7294,4.7916,260800.0],["1993-08-20",4.7916,4.8228,4.7605,4.8228,639200.0],["1993-08-23",4.8072,4.8228,4.7916,4.8072,268600.0],["1993-08-24",4.8072,4.8072,4.7916,4.7916,229200.0],["1993-08-25",4.8072,4.8383,4.7916,4.8228,354200.0],["1993-08-26",4.8228,4.8539,4.8072,4.8383,399200.0],["1993-08-27",4.8383,4.8539,4.8228,4.8383,232800.0],["1993-08-30",4.8539,4.885,4.8383,4.885,263600.0],["1993-08-31",4.8694,4.9317,4.8539,4.9317,265000.0],["1993-09-01",4.9161,4.9472,4.885,4.9472,548800.0],["1993-09-02",4.9472,4.9472,4.9005,4.9161,347600.0],["1993-09-03",4.9161,4.9161,4.885,4.9005,284800.0],["1993-09-07",4.9161,4.9161,4.885,4.9005,253200.0],["1993-09-08",4.9005,4.9161,4.885,4.9161,268600.0],["1993-09-09",4.8539,4.885,4.8539,4.8539,400600.0],["1993-09-10",4.8694,4.9005,4.8539,4.885,242200.0],["1993-09-13",4.9005,4.9005,4.8694,4.9005,256000.0],["1993-09-14",4.8694,4.885,4.8539,4.8694,345200.0],["1993-09-15",4.8694,4.885,4.8383,4.885,762600.0],["1993-09-16",4.8694,4.885,4.8539,4.8694,504000.0],["1993-09-17",4.8539,4.9628,4.8539,4.9472,1512600.0],["1993-09-20",4.9317,4.9317,4.8694,4.8694,833600.0],["1993-09-21",4.8539,4.8694,4.7761,4.7916,551600.0],["1993-09-22",4.8228,4.8694,4.8228,4.8694,391800.0],["1993-09-23",4.8539,4.8694,4.8383,4.8383,250400.0],["1993-09-24",4.8383,4.885,4.8383,4.8539,512400.0],["1993-09-27",4.885,4.9005,4.8694,4.9005,790200.0],["1993-09-28",4.9005,4.9005,4.8694,4.885,251000.0],["1993-09-29",4.885,4.9161,4.8383,4.8383,823600.0],["1993-09-30",4.8383,4.8539,4.8072,4.8228,343400.0],["1993-10-01",4.8383,4.8694,4.8228,4.8694,268400.0],["1993-10-04",4.8694,4.885,4.8383,4.8539,381400.0],["1993-10-05",4.8539,4.8539,4.8072,4.8228,453000.0],["1993-10-06",4.8383,4.8694,4.8072,4.8694,488400.0],["1993-10-07",4.8694,4.8694,4.7605,4.7916,1304800.0],["1993-10-08",4.8072,4.8072,4.745,4.7761,626000.0],["1993-10-11",4.7761,4.7916,4.7605,4.7605,152200.0],["1993-10-12",4.7916,4.7916,4.7605,4.7761,619200.0],["1993-10-13",4.7761,4.8228,4.7761,4.8228,685000.0],["1993-10-14",4.8228,4.8539,4.8072,4.8539,422400.0],["1993-10-15",4.8539,4.8539,4.8383,4.8539,720200.0],["1993-10-18",4.8539,4.8539,4.8228,4.8383,765400.0],["1993-10-19",4.8383,4.8383,4.7916,4.8228,720400.0],["1993-10-20",4.8072,4.8383,4.7916,4.7916,331400.0],["1993-10-21",4.7916,4.8539,4.7916,4.8539,556600.0],["1993-10-22",4.8694,4.8694,4.8072,4.8228,356400.0],["1993-10-25",4.8072,4.8228,4.745,4.7761,283800.0],["1993-10-26",4.7761,4.8072,4.7605,4.7761,555600.0],["1993-10-27",4.8072,4.8228,4.7916,4.8072,842400.0],["1993-10-28",4.8072,4.8228,4.7916,4.7916,673400.0],["1993-10-29",4.7916,4.8694,4.7916,4.8539,379200.0],["1993-11-01",4.8383,4.8539,4.7761,4.7916,979200.0],["1993-11-02",4.7916,4.7916,4.6983,4.6983,423600.0],["1993-11-03",4.7077,4.7077,4.566,4.5818,816800.0],["1993-11-04",4.5818,4.6133,4.5346,4.5346,2294000.0],["1993-11-05",4.4873,4.5818,4.4401,4.5503,989400.0],["1993-11-08",4.566,4.6133,4.566,4.5975,1163400.0],["1993-11-09",4.629,4.629,4.5818,4.6133,736000.0],["1993-11-10",4.5975,4.629,4.5818,4.5818,1433600.0],["1993-11-11",4.5975,4.629,4.5975,4.629,667000.0],["1993-11-12",4.6448,4.6763,4.629,4.6448,1219000.0],["1993-11-15",4.629,4.6448,4.566,4.566,926400.0],["1993-11-16",4.5818,4.6448,4.5818,4.629,878400.0],["1993-11-17",4.629,4.6763,4.629,4.6448,855600.0],["1993-11-18",4.629,4.692,4.629,4.692,742400.0],["1993-11-19",4.692,4.692,4.6605,4.6763,820400.0],["1993-11-22",4.6605,4.7077,4.6605,4.7077,672600.0],["1993-11-23",4.7077,4.7235,4.7077,4.7077,907000.0],["1993-11-24",4.7235,4.7235,4.692,4.692,149000.0],["1993-11-26",4.7077,4.7077,4.692,4.692,64600.0],["1993-11-29",4.7078,4.7078,4.6605,4.6605,697200.0],["1993-11-30",4.6605,4.6605,4.629,4.6448,1006400.0],["1993-12-01",4.6605,4.6763,4.6448,4.6605,1215600.0],["1993-12-02",4.6605,4.6605,4.6448,4.6448,557400.0],["1993-12-03",4.6448,4.6448,4.566,4.5818,1030800.0],["1993-12-06",4.566,4.5818,4.5503,4.566,1004000.0],["1993-12-07",4.566,4.566,4.5346,4.5503,3618600.0],["1993-12-08",4.5503,4.5503,4.5188,4.5346,3638800.0],["1993-12-09",4.5346,4.5503,4.5188,4.5346,1058200.0],["1993-12-10",4.5346,4.5346,4.5031,4.5188,923400.0],["1993-12-13",4.5188,4.5188,4.4558,4.4716,1112800.0],["1993-12-14",4.4558,4.4716,4.4558,4.4716,901000.0],["1993-12-15",4.4558,4.4716,4.4243,4.4243,1492600.0],["1993-12-16",4.4243,4.5188,4.4243,4.5188,2087400.0],["1993-12-17",4.5031,4.5188,4.4873,4.5031,1227600.0],["1993-12-20",4.4873,4.5031,4.4716,4.4873,1465800.0],["1993-12-21",4.4873,4.4873,4.4401,4.4558,586600.0],["1993-12-22",4.4558,4.4558,4.4401,4.4558,1507800.0],["1993-12-23",4.4401,4.5188,4.4401,4.5188,3183600.0],["1993-12-27",4.5188,4.5346,4.5031,4.5346,2041400.0],["1993-12-28",4.5346,4.566,4.5188,4.566,1393800.0],["1993-12-29",4.566,4.566,4.5503,4.566,1358800.0],["1993-12-30",4.5503,4.5503,4.5031,4.5188,1695800.0],["1993-12-31",4.4873,4.5503,4.4873,4.5346,3211400.0],["1994-01-03",4.5031,4.5188,4.4873,4.5031,1674800.0],["1994-01-04",4.5031,4.5031,4.4716,4.4873,1770800.0],["1994-01-05",4.4873,4.4873,4.4401,4.4716,953000.0],["1994-01-06",4.4716,4.5031,4.4716,4.5031,2204800.0],["1994-01-07",4.5031,4.5503,4.5031,4.5503,3214000.0],["1994-01-10",4.5503,4.566,4.5188,4.566,1533200.0],["1994-01-11",4.566,4.566,4.5346,4.566,974600.0],["1994-01-12",4.566,4.5818,4.5188,4.566,1024200.0],["1994-01-13",4.566,4.5818,4.5503,4.566,912800.0],["1994-01-14",4.566,4.6133,4.5503,4.6133,1378200.0],["1994-01-17",4.6133,4.6448,4.5975,4.5975,878400.0],["1994-01-18",4.5818,4.5975,4.5503,4.5818,996400.0],["1994-01-19",4.5818,4.5818,4.5031,4.5188,2943000.0],["1994-01-20",4.5188,4.5346,4.5031,4.5346,1579800.0],["1994-01-21",4.5346,4.566,4.5346,4.566,1237400.0],["1994-01-24",4.566,4.5818,4.5188,4.5188,1398400.0],["1994-01-25",4.5188,4.566,4.5031,4.5503,2142200.0],["1994-01-26",4.566,4.6133,4.566,4.6133,868800.0],["1994-01-27",4.6133,4.692,4.5975,4.6605,1268200.0],["1994-01-28",4.6605,4.6763,4.629,4.6448,1211600.0],["1994-01-31",4.6605,4.692,4.6605,4.692,611400.0],["1994-02-01",4.6763,4.692,4.6605,4.692,1308200.0],["1994-02-02",4.692,4.7077,4.6763,4.6763,609400.0],["1994-02-03",4.6763,4.692,4.6133,4.6133,863200.0],["1994-02-04",4.6069,4.6069,4.5431,4.5431,1649400.0],["1994-02-07",4.5272,4.575,4.5113,4.5431,949600.0],["1994-02-08",4.5431,4.6388,4.4953,4.591,1659000.0],["1994-02-09",4.6228,4.6228,4.5591,4.591,3082200.0],["1994-02-10",4.575,4.591,4.4953,4.4953,1397600.0],["1994-02-11",4.4953,4.5113,4.4794,4.4953,244200.0],["1994-02-14",4.4953,4.4953,4.4316,4.4475,963600.0],["1994-02-15",4.4634,4.4794,4.4156,4.4156,978200.0],["1994-02-16",4.4156,4.4316,4.2562,4.32,2500800.0],["1994-02-17",4.3837,4.3837,4.304,4.304,1830600.0],["1994-02-18",4.32,4.3518,4.32,4.32,1525600.0],["1994-02-22",4.32,4.3837,4.2562,4.32,1447600.0],["1994-02-23",4.304,4.3359,4.2881,4.304,1294200.0],["1994-02-24",4.32,4.32,4.2084,4.2243,910000.0],["1994-02-25",4.2403,4.2403,4.1446,4.2084,1016800.0],["1994-02-28",4.2084,4.2562,4.2084,4.2403,1194200.0],["1994-03-01",4.2243,4.2243,4.1446,4.1765,1347000.0],["1994-03-02",4.1606,4.2243,4.1446,4.1924,1190400.0],["1994-03-03",4.1924,4.2881,4.1606,4.2562,2363600.0],["1994-03-04",4.2403,4.2881,4.2084,4.2562,1199000.0],["1994-03-07",4.2881,4.2881,4.2562,4.2721,1292800.0],["1994-03-08",4.2721,4.2881,4.2562,4.2881,1237400.0],["1994-03-09",4.2721,4.2881,4.2562,4.2562,1330000.0],["1994-03-10",4.2562,4.2721,4.2084,4.2243,706600.0],["1994-03-11",4.2243,4.2562,4.2243,4.2243,502400.0],["1994-03-14",4.2243,4.2243,4.1446,4.1446,949200.0],["1994-03-15",4.1606,4.1606,4.0012,4.0649,1506800.0],["1994-03-16",4.0649,4.1287,4.0171,4.1127,1191400.0],["1994-03-17",4.1287,4.1606,4.1127,4.1606,1564200.0],["1994-03-18",4.1606,4.1606,4.0968,4.1127,2484600.0],["1994-03-21",4.0968,4.1287,4.0649,4.1287,608600.0],["1994-03-22",4.1127,4.1924,4.1127,4.1924,658600.0],["1994-03-23",4.1765,4.1765,4.0968,4.1127,897000.0],["1994-03-24",4.0809,4.0968,3.9693,4.0171,932000.0],["1994-03-25",4.0171,4.1287,3.9852,4.0809,861600.0],["1994-03-28",4.0809,4.1924,4.0809,4.1924,1127800.0],["1994-03-29",4.1606,4.1765,4.0968,4.0968,631800.0],["1994-03-30",4.0649,4.0809,3.9852,3.9852,822600.0],["1994-03-31",3.9852,4.049,3.9693,4.049,673200.0],["1994-04-04",3.9852,4.0012,3.8736,3.8896,1165800.0],["1994-04-05",3.9693,3.9693,3.9214,3.9693,1113600.0],["1994-04-06",3.9374,3.9533,3.8896,3.9374,1039200.0],["1994-04-07",3.9214,3.9214,3.8896,3.9214,1884000.0],["1994-04-08",3.9055,3.9055,3.8577,3.8736,628200.0],["1994-04-11",3.8736,3.8896,3.8258,3.8417,522400.0],["1994-04-12",3.8417,3.8736,3.8417,3.8577,833000.0],["1994-04-13",3.8577,3.9055,3.8577,3.9055,1196000.0],["1994-04-14",3.8896,3.9533,3.8896,3.9214,958200.0],["1994-04-15",3.9214,3.9374,3.8736,3.8736,1135000.0],["1994-04-18",3.8896,3.9055,3.8497,3.8736,636800.0],["1994-04-19",3.8736,3.9214,3.8736,3.9055,1009000.0],["1994-04-20",3.9055,4.0649,3.9055,4.049,1665200.0],["1994-04-21",4.0809,4.0968,4.0171,4.0649,1631400.0],["1994-04-22",4.0649,4.0649,3.9852,4.0012,1131400.0],["1994-04-25",3.9852,4.033,3.9852,3.9852,996600.0],["1994-04-26",4.0171,4.0171,3.9374,3.9852,1601000.0],["1994-04-28",3.9693,3.9693,3.9214,3.9214,1817000.0],["1994-04-29",3.9374,3.9852,3.8736,3.9055,1546400.0],["1994-05-02",3.8829,3.9152,3.8181,3.8667,1508800.0],["1994-05-03",3.8829,3.8829,3.8181,3.8181,2097400.0],["1994-05-04",3.8181,3.8505,3.7858,3.8343,1326400.0],["1994-05-05",3.8667,3.8829,3.7858,3.802,729600.0],["1994-05-06",3.7696,3.7696,3.6887,3.7049,751400.0],["1994-05-09",3.6887,3.7049,3.5916,3.5916,1154600.0],["1994-05-10",3.624,3.6564,3.5755,3.6078,3517200.0],["1994-05-11",3.6078,3.6402,3.5269,3.5431,2232600.0],["1994-05-12",3.5916,3.6078,3.5431,3.5593,1107200.0],["1994-05-13",3.5755,3.6078,3.5593,3.6078,1489000.0],["1994-05-16",3.4946,3.5431,3.446,3.4622,2651800.0],["1994-05-17",3.4946,3.5593,3.4784,3.5431,3499800.0],["1994-05-18",3.5593,3.7049,3.5593,3.6887,2516400.0],["1994-05-19",3.7049,3.7372,3.6725,3.6887,1365200.0],["1994-05-20",3.7049,3.7211,3.6887,3.6887,1474600.0],["1994-05-23",3.7049,3.7049,3.6725,3.6725,1107600.0],["1994-05-24",3.6887,3.7049,3.6402,3.6402,1781200.0],["1994-05-25",3.6564,3.7534,3.6402,3.7372,1555200.0],["1994-05-26",3.7372,3.7372,3.6887,3.6887,1030600.0],["1994-05-27",3.6887,3.802,3.6887,3.802,1074600.0],["1994-05-31",3.7858,3.7858,3.7211,3.7372,984600.0],["1994-06-01",3.7534,3.802,3.7292,3.802,1665000.0],["1994-06-02",3.8181,3.8343,3.802,3.8181,1578200.0],["1994-06-03",3.8181,3.8829,3.8181,3.8667,815600.0],["1994-06-06",3.8829,3.9152,3.8829,3.899,747200.0],["1994-06-07",3.899,3.9152,3.8667,3.8667,638400.0],["1994-06-08",3.899,3.899,3.8505,3.8667,981800.0],["1994-06-09",3.8829,3.8829,3.8505,3.8667,410600.0],["1994-06-10",3.8667,3.899,3.8667,3.8829,434200.0],["1994-06-13",3.8667,3.8829,3.8343,3.8505,616200.0],["1994-06-14",3.8505,3.8667,3.8343,3.8343,523200.0],["1994-06-15",3.8505,3.8505,3.7696,3.7696,1642800.0],["1994-06-16",3.4622,3.4622,3.3975,3.4137,6405800.0],["1994-06-17",3.3975,3.3975,3.3328,3.3651,5707400.0],["1994-06-20",3.3651,3.3813,3.349,3.349,1671600.0],["1994-06-21",3.3651,3.3651,3.3166,3.3328,1935200.0],["1994-06-22",3.3166,3.3166,3.2519,3.2842,1771800.0],["1994-06-23",3.2681,3.3004,3.2195,3.2195,1959600.0],["1994-06-24",3.2195,3.2681,3.2195,3.2195,1286000.0],["1994-06-27",3.2357,3.2681,3.2195,3.2519,1413600.0],["1994-06-28",3.2519,3.2681,3.2195,3.2357,2674400.0],["1994-06-29",3.2357,3.3813,3.2357,3.2519,1405600.0],["1994-06-30",3.2357,3.2519,3.1872,3.2034,1840400.0],["1994-07-01",3.2034,3.2195,3.1872,3.2034,944200.0],["1994-07-05",3.2034,3.2034,3.171,3.1872,1766400.0],["1994-07-06",3.1872,3.1872,3.1548,3.1872,2408000.0],["1994-07-07",3.1872,3.2195,3.171,3.2195,1317000.0],["1994-07-08",3.2034,3.2681,3.2034,3.2519,1361600.0],["1994-07-11",3.2681,3.2681,3.2357,3.2519,734800.0],["1994-07-12",3.2519,3.2519,3.171,3.2195,706400.0],["1994-07-13",3.2195,3.3004,3.2195,3.3004,823800.0],["1994-07-14",3.3328,3.3813,3.3166,3.349,805200.0],["1994-07-15",3.3651,3.3813,3.3328,3.3813,943800.0],["1994-07-18",3.3651,3.3813,3.3004,3.349,554000.0],["1994-07-19",3.349,3.349,3.3166,3.3166,376400.0],["1994-07-20",3.3166,3.3166,3.2681,3.2842,261000.0],["1994-07-21",3.2842,3.3004,3.2357,3.2519,532000.0],["1994-07-22",3.2519,3.3004,3.2438,3.3004,1063400.0],["1994-07-25",3.2842,3.3004,3.2357,3.2519,853800.0],["1994-07-26",3.2519,3.2519,3.2195,3.2195,571400.0],["1994-07-27",3.2034,3.2195,3.171,3.2034,893400.0],["1994-07-28",3.1872,3.2357,3.1872,3.2357,844000.0],["1994-07-29",3.2519,3.3328,3.2519,3.3004,1066000.0],["1994-08-01",3.3004,3.3651,3.3004,3.349,1039400.0],["1994-08-02",3.3651,3.3975,3.349,3.349,941400.0],["1994-08-03",3.349,3.3813,3.3166,3.3651,861000.0],["1994-08-04",3.3651,3.3975,3.349,3.3651,630400.0],["1994-08-05",3.3166,3.3166,3.2681,3.2842,1076400.0],["1994-08-08",3.2777,3.2941,3.2447,3.2777,2093800.0],["1994-08-09",3.2612,3.3271,3.2612,3.2941,2200800.0],["1994-08-10",3.2941,3.3106,3.2612,3.2941,978800.0],["1994-08-11",3.2777,3.2941,3.2282,3.2447,1167200.0],["1994-08-12",3.2447,3.2941,3.2282,3.2447,640000.0],["1994-08-15",3.2447,3.2612,3.1953,3.1953,1225400.0],["1994-08-16",3.1953,3.2612,3.1953,3.2612,803800.0],["1994-08-17",3.2612,3.2777,3.2282,3.2447,922200.0],["1994-08-18",3.2447,3.2447,3.2118,3.2282,948800.0],["1994-08-19",3.2447,3.2612,3.2282,3.2612,1382400.0],["1994-08-22",3.2447,3.2777,3.2282,3.2777,1732600.0],["1994-08-23",3.2777,3.3106,3.2612,3.2941,2447200.0],["1994-08-24",3.2941,3.3106,3.2777,3.2941,916000.0],["1994-08-25",3.2941,3.2941,3.2447,3.2612,1054400.0],["1994-08-26",3.2777,3.3271,3.2612,3.3106,656400.0],["1994-08-29",3.3271,3.3271,3.2447,3.2612,3085000.0],["1994-08-30",3.2612,3.2777,3.2447,3.2777,3227600.0],["1994-08-31",3.2777,3.2941,3.2612,3.2777,900400.0],["1994-09-01",3.2777,3.2777,3.2118,3.2447,1441000.0],["1994-09-02",3.2447,3.2612,3.2118,3.2282,736000.0],["1994-09-06",3.2282,3.2282,3.1624,3.1788,989200.0],["1994-09-07",3.1788,3.1953,3.1459,3.1624,863800.0],["1994-09-08",3.1624,3.1624,3.113,3.1459,1290600.0],["1994-09-09",3.113,3.113,3.08,3.0965,1927800.0],["1994-09-12",3.0965,3.113,3.0471,3.0471,1037600.0],["1994-09-13",3.0471,3.0635,3.0306,3.0306,1484800.0],["1994-09-14",3.0306,3.0471,3.0141,3.0141,1571400.0],["1994-09-15",3.0306,3.0635,3.0141,3.0471,1238600.0],["1994-09-16",3.0306,3.0471,3.0141,3.0306,2012200.0],["1994-09-19",3.0471,3.08,3.0306,3.0471,857600.0],["1994-09-20",3.0306,3.0471,3.0141,3.0141,2006200.0],["1994-09-21",3.0141,3.0306,2.9977,3.0141,1899200.0],["1994-09-22",3.0141,3.0635,3.0141,3.0471,1747800.0],["1994-09-23",3.0306,3.0471,2.9812,2.9977,1210000.0],["1994-09-26",3.0141,3.0141,2.9812,2.9977,714800.0],["1994-09-27",2.9977,3.0306,2.9977,3.0306,1211000.0],["1994-09-28",3.0141,3.0471,3.0141,3.0306,1643600.0],["1994-09-29",3.0306,3.0635,3.0141,3.0471,1343000.0],["1994-09-30",3.0471,3.0965,3.0306,3.0635,1340400.0],["1994-10-03",3.0635,3.08,3.0306,3.0471,2575000.0],["1994-10-04",3.0471,3.0471,2.9812,2.9977,872200.0],["1994-10-05",2.9812,3.0141,2.973,3.0141,1371200.0],["1994-10-06",2.9977,3.0141,2.9812,2.9977,2040000.0],["1994-10-07",2.9977,3.0471,2.9812,3.0306,675200.0],["1994-10-10",3.0306,3.0306,3.0141,3.0306,387400.0],["1994-10-11",3.0306,3.113,3.0306,3.08,1927000.0],["1994-10-12",3.08,3.0965,3.0635,3.08,2023200.0],["1994-10-13",3.0965,3.1459,3.0965,3.1294,1147600.0],["1994-10-14",3.1294,3.1294,3.113,3.1294,325200.0],["1994-10-17",3.113,3.1624,3.0965,3.1624,2045000.0],["1994-10-18",3.1459,3.1953,3.1459,3.1624,2757600.0],["1994-10-19",3.1624,3.2118,3.1624,3.2118,884600.0],["1994-10-20",3.1953,3.2118,3.1624,3.1788,1178200.0],["1994-10-21",3.1624,3.1953,3.1624,3.1788,2590400.0],["1994-10-24",3.1624,3.1953,3.1624,3.1624,602800.0],["1994-10-25",3.1624,3.1788,3.1459,3.1788,967000.0],["1994-10-26",3.1788,3.1953,3.1624,3.1788,740200.0],["1994-10-27",3.1788,3.1953,3.1624,3.1788,657200.0],["1994-10-28",3.1788,3.2612,3.1624,3.2447,1206200.0],["1994-10-31",3.2118,3.2118,3.08,3.08,4274800.0],["1994-11-01",3.0635,3.0965,3.0471,3.0635,1593400.0],["1994-11-02",3.0471,3.0635,3.0306,3.0471,2067200.0],["1994-11-03",3.0471,3.0965,3.0471,3.0471,3454000.0],["1994-11-04",3.0739,3.0907,3.0572,3.0739,2589400.0],["1994-11-07",3.0572,3.0739,3.0572,3.0739,1210000.0],["1994-11-08",3.0739,3.0907,3.0572,3.0739,1316600.0],["1994-11-09",3.0907,3.1243,3.0739,3.0739,1462600.0],["1994-11-10",3.0907,3.0907,3.0572,3.0739,3891200.0],["1994-11-11",3.0739,3.0739,3.0404,3.0571,472000.0],["1994-11-14",3.0571,3.0907,3.0571,3.0571,522800.0],["1994-11-15",3.0571,3.0739,3.0236,3.0404,801400.0],["1994-11-16",3.0236,3.0404,3.0068,3.0236,477200.0],["1994-11-17",3.0236,3.0404,3.0068,3.0236,1297800.0],["1994-11-18",3.0236,3.0236,2.99,2.99,891800.0],["1994-11-21",3.0236,3.0236,2.9732,2.9732,932600.0],["1994-11-22",2.9564,2.9564,2.9228,2.9564,1258600.0],["1994-11-23",2.9564,3.0571,2.9228,3.0571,1167200.0],["1994-11-25",3.0404,3.1075,3.0404,3.0907,364400.0],["1994-11-28",3.0907,3.0907,3.0068,3.0404,524800.0],["1994-11-29",3.0572,3.0739,3.0068,3.0236,1174400.0],["1994-11-30",3.0236,3.0236,2.9732,3.0236,1190000.0],["1994-12-01",3.0236,3.0739,3.0068,3.0739,1462400.0],["1994-12-02",3.0739,3.0907,3.0236,3.0571,1531800.0],["1994-12-05",3.0571,3.0739,3.0236,3.0404,1418800.0],["1994-12-06",3.0404,3.0571,3.0068,3.0404,4231400.0],["1994-12-07",3.0236,3.0404,3.0236,3.0404,500200.0],["1994-12-08",3.0236,3.0404,3.0068,3.0236,632600.0],["1994-12-09",2.99,3.0404,2.9732,3.0236,459800.0],["1994-12-12",3.0068,3.0236,2.9732,3.0068,3028200.0],["1994-12-13",3.0068,3.0404,3.0068,3.0236,2902000.0],["1994-12-14",3.0404,3.0739,3.0236,3.0404,1221200.0],["1994-12-15",3.0236,3.0404,3.0068,3.0068,557200.0],["1994-12-16",3.0236,3.0236,2.99,3.0236,5548200.0],["1994-12-19",3.0068,3.0236,2.9732,2.9732,397200.0],["1994-12-20",2.9732,2.99,2.9564,2.9732,733200.0],["1994-12-21",2.9732,3.0068,2.9564,2.9732,746400.0],["1994-12-22",2.9564,2.9732,2.9228,2.9228,1208400.0],["1994-12-23",2.9396,2.9396,2.8892,2.906,800200.0],["1994-12-27",2.906,2.9564,2.906,2.906,594000.0],["1994-12-28",2.906,2.9228,2.8556,2.8724,852800.0],["1994-12-29",2.8724,2.9732,2.8556,2.9396,1516200.0],["1994-12-30",2.9228,2.9732,2.906,2.9396,1037400.0],["1995-01-03",2.9396,3.0068,2.9396,3.0068,1191000.0],["1995-01-04",3.0236,3.0572,2.99,3.0236,870200.0],["1995-01-05",3.0236,3.0236,2.99,3.0236,510600.0],["1995-01-06",3.0236,3.0404,3.0068,3.0236,405800.0],["1995-01-09",3.0236,3.0739,3.0236,3.0404,1194600.0],["1995-01-10",3.0404,3.0907,3.0404,3.0571,1229400.0],["1995-01-11",3.0739,3.0907,3.0404,3.0739,464800.0],["1995-01-12",3.0739,3.0907,3.0571,3.0907,280400.0],["1995-01-13",3.0907,3.1075,3.0572,3.0739,694800.0],["1995-01-16",3.1075,3.1747,3.1075,3.1579,763800.0],["1995-01-17",3.1411,3.1915,3.1411,3.1915,811400.0],["1995-01-18",3.1747,3.1915,3.1411,3.1579,752600.0],["1995-01-19",3.1411,3.1579,3.1075,3.1243,594800.0],["1995-01-20",3.1243,3.1411,3.0907,3.1075,1228600.0],["1995-01-23",3.0739,3.0907,3.0571,3.0907,1166200.0],["1995-01-24",3.0907,3.1243,3.0907,3.1075,706600.0],["1995-01-25",3.1243,3.1579,3.1075,3.1579,937800.0],["1995-01-26",3.1579,3.1747,3.1411,3.1411,2757600.0],["1995-01-27",3.1579,3.1747,3.1243,3.1579,1409600.0],["1995-01-30",3.1747,3.2251,3.1747,3.2083,953000.0],["1995-01-31",3.2083,3.2923,3.1915,3.2755,2612600.0],["1995-02-01",3.2755,3.2755,3.2251,3.2251,1302400.0],["1995-02-02",3.2083,3.2419,3.1915,3.2419,604600.0],["1995-02-03",3.2251,3.2755,3.2083,3.2755,4817200.0],["1995-02-06",3.2687,3.3371,3.2687,3.32,1949800.0],["1995-02-07",3.32,3.32,3.2687,3.2858,1306200.0],["1995-02-08",3.2687,3.2858,3.166,3.2002,1862200.0],["1995-02-09",3.1146,3.1318,3.0633,3.0975,2705600.0],["1995-02-10",3.1318,3.1318,3.0804,3.0804,709400.0],["1995-02-13",3.0975,3.0975,3.0633,3.0804,435600.0],["1995-02-14",3.0633,3.0633,3.0291,3.0633,772200.0],["1995-02-15",3.0633,3.0804,3.0462,3.0804,702400.0],["1995-02-16",3.0633,3.1147,3.0462,3.1147,891200.0],["1995-02-17",3.1147,3.1147,3.0633,3.0633,770000.0],["1995-02-21",3.0804,3.0975,3.0633,3.0804,639600.0],["1995-02-22",3.0975,3.1147,3.0633,3.0804,1057200.0],["1995-02-23",3.0804,3.0975,3.0633,3.0804,809800.0],["1995-02-24",3.0633,3.0975,3.0462,3.0975,1308800.0],["1995-02-27",3.0975,3.0975,3.0633,3.0804,322000.0],["1995-02-28",3.0804,3.0804,3.0462,3.0633,1046000.0],["1995-03-01",3.0633,3.0804,3.012,3.0462,876600.0],["1995-03-02",3.0462,3.0462,3.012,3.012,1822800.0],["1995-03-03",3.012,3.0291,2.9949,3.012,912200.0],["1995-03-06",3.012,3.012,2.9435,2.9435,793200.0],["1995-03-07",2.9435,2.9435,2.8922,2.9093,811000.0],["1995-03-08",2.8922,2.9606,2.8922,2.9435,932200.0],["1995-03-09",2.9435,2.9435,2.858,2.8922,1550800.0],["1995-03-10",2.8922,2.9264,2.8237,2.9093,1372000.0],["1995-03-13",2.8922,2.9093,2.8408,2.8408,1043600.0],["1995-03-14",2.8579,2.8922,2.8408,2.8579,1807800.0],["1995-03-15",2.8408,2.8579,2.8237,2.8579,380600.0],["1995-03-16",2.8408,2.8579,2.8237,2.8579,1224800.0],["1995-03-17",2.8579,2.8579,2.8237,2.8579,1323600.0],["1995-03-20",2.8408,2.8579,2.8237,2.8237,698600.0],["1995-03-21",2.8237,2.8237,2.7724,2.7895,891200.0],["1995-03-22",2.7895,2.7895,2.7382,2.7553,1020800.0],["1995-03-23",2.7553,2.7895,2.7382,2.7724,795000.0],["1995-03-24",2.8066,2.8751,2.8066,2.8579,1212600.0],["1995-03-27",2.8579,2.8751,2.8408,2.8579,722600.0],["1995-03-28",2.8408,2.8579,2.7895,2.8066,534400.0],["1995-03-29",2.8066,2.8751,2.7895,2.8579,1157800.0],["1995-03-30",2.8751,2.8922,2.8579,2.8751,1315400.0],["1995-03-31",2.8751,2.8922,2.8579,2.8579,806200.0],["1995-04-03",2.858,2.9093,2.858,2.8922,914600.0],["1995-04-04",2.8922,2.9949,2.8922,2.9949,1467400.0],["1995-04-05",2.9949,2.9949,2.9264,2.9435,761600.0],["1995-04-06",2.9435,2.9606,2.9264,2.9435,641600.0],["1995-04-07",2.9435,2.9777,2.9435,2.9777,463000.0],["1995-04-10",2.9435,2.9606,2.9093,2.9435,650400.0],["1995-04-11",2.9435,2.9435,2.8751,2.8751,1583000.0],["1995-04-12",2.8751,2.9093,2.8751,2.8751,564000.0],["1995-04-13",2.8922,2.9777,2.8751,2.9606,1725400.0],["1995-04-17",2.9777,2.9949,2.9435,2.9435,900000.0],["1995-04-18",2.9435,2.9777,2.9264,2.9435,763400.0],["1995-04-19",2.9264,2.9606,2.9093,2.9093,620400.0],["1995-04-20",2.9093,2.9777,2.9093,2.9606,545000.0],["1995-04-21",2.9949,2.9949,2.9435,2.9606,977600.0],["1995-04-24",2.9606,2.9949,2.9435,2.9949,1397200.0],["1995-04-25",2.9777,2.9949,2.9435,2.9606,654400.0],["1995-04-26",2.9606,2.9777,2.9435,2.9606,481400.0],["1995-04-27",2.9606,2.9777,2.9435,2.9435,1205600.0],["1995-04-28",2.9606,2.9777,2.9435,2.9777,624000.0],["1995-05-01",2.9777,2.9949,2.9435,2.9777,722000.0],["1995-05-02",2.9606,2.9949,2.9606,2.9777,1061200.0],["1995-05-03",2.9777,3.0291,2.9777,3.012,889200.0],["1995-05-04",3.0291,3.0633,3.012,3.0462,859200.0],["1995-05-05",3.0462,3.0804,3.0462,3.0804,1333800.0],["1995-05-08",3.0734,3.1084,3.0734,3.1084,2448800.0],["1995-05-09",3.1084,3.1433,3.0909,3.1433,1995600.0],["1995-05-10",3.1433,3.1782,3.1258,3.1782,792200.0],["1995-05-11",3.1957,3.2131,3.1433,3.1433,549000.0],["1995-05-12",3.1433,3.1608,3.1258,3.1608,825600.0],["1995-05-15",3.1608,3.1957,3.1433,3.1957,714600.0],["1995-05-16",3.2131,3.2481,3.1957,3.2306,1461800.0],["1995-05-17",3.2131,3.2306,3.1782,3.1957,515800.0],["1995-05-18",3.1782,3.1957,3.1608,3.1608,699600.0],["1995-05-19",3.1608,3.1957,3.1258,3.1433,1199600.0],["1995-05-22",3.1433,3.1782,3.1258,3.1608,437200.0],["1995-05-23",3.1433,3.1608,3.1084,3.1608,902800.0],["1995-05-24",3.1782,3.1957,3.1433,3.1957,777400.0],["1995-05-25",3.1957,3.3005,3.1782,3.283,2376200.0],["1995-05-26",3.283,3.3703,3.283,3.3354,2215800.0],["1995-05-30",3.3528,3.4227,3.3528,3.4052,1549400.0],["1995-05-31",3.4227,3.4576,3.3878,3.4576,1414000.0],["1995-06-01",3.4402,3.4576,3.4227,3.4576,1689400.0],["1995-06-02",3.4576,3.4751,3.4576,3.4576,1400800.0],["1995-06-05",3.4751,3.5449,3.4751,3.5449,2575600.0],["1995-06-06",3.5449,3.5624,3.5275,3.5449,1285400.0],["1995-06-07",3.5449,3.5449,3.51,3.51,990800.0],["1995-06-08",3.51,3.51,3.4576,3.4576,927600.0],["1995-06-09",3.4402,3.4576,3.4052,3.4052,773000.0],["1995-06-12",3.4227,3.4576,3.4227,3.4402,1283000.0],["1995-06-13",3.4576,3.51,3.4576,3.4925,1459200.0],["1995-06-14",3.4925,3.51,3.4751,3.51,332000.0],["1995-06-15",3.4925,3.51,3.4576,3.4576,689600.0],["1995-06-16",3.4751,3.4751,3.4402,3.4576,2246000.0],["1995-06-19",3.4576,3.4751,3.4402,3.4576,487400.0],["1995-06-20",3.4576,3.4576,3.4227,3.4402,941200.0],["1995-06-21",3.4402,3.4576,3.4402,3.4402,661400.0],["1995-06-22",3.4576,3.5275,3.4402,3.51,1019400.0],["1995-06-23",3.51,3.51,3.4402,3.4576,919400.0],["1995-06-26",3.4402,3.4576,3.4052,3.4227,1002200.0],["1995-06-27",3.4052,3.4402,3.3878,3.4052,1409200.0],["1995-06-28",3.4052,3.4227,3.3703,3.4227,2070600.0],["1995-06-29",3.4227,3.4227,3.4052,3.4227,427200.0],["1995-06-30",3.4227,3.4227,3.3703,3.3703,1756000.0],["1995-07-03",3.3878,3.4052,3.3703,3.3965,288000.0],["1995-07-05",3.3878,3.4052,3.3703,3.4052,1012200.0],["1995-07-06",3.3878,3.4751,3.3528,3.4751,1113000.0],["1995-07-07",3.4751,3.4751,3.4402,3.4576,924200.0],["1995-07-10",3.4402,3.4576,3.4402,3.4402,642000.0],["1995-07-11",3.4402,3.4576,3.4052,3.4227,700200.0],["1995-07-12",3.4227,3.4227,3.3703,3.3878,652600.0],["1995-07-13",3.3878,3.3878,3.3528,3.3703,820800.0],["1995-07-14",3.3528,3.3703,3.3354,3.3354,497000.0],["1995-07-17",3.3354,3.3878,3.3179,3.3703,538200.0],["1995-07-18",3.3703,3.4052,3.3703,3.4052,495800.0],["1995-07-19",3.3878,3.4227,3.3528,3.3878,776400.0],["1995-07-20",3.3703,3.3878,3.3528,3.3703,495400.0],["1995-07-21",3.3703,3.3703,3.3179,3.3703,925600.0],["1995-07-24",3.3528,3.3878,3.3528,3.3703,889400.0],["1995-07-25",3.3528,3.3878,3.3179,3.3703,697600.0],["1995-07-26",3.3703,3.4052,3.3703,3.3878,464600.0],["1995-07-27",3.4052,3.4227,3.3703,3.4227,717800.0],["1995-07-28",3.4402,3.4402,3.3703,3.3703,1038400.0],["1995-07-31",3.3878,3.4052,3.3179,3.3179,1235800.0],["1995-08-01",3.3354,3.4576,3.3354,3.4402,2049400.0],["1995-08-02",3.4751,3.4925,3.4576,3.4751,864200.0],["1995-08-03",3.4576,3.4576,3.4227,3.4402,1250400.0],["1995-08-04",3.4576,3.4751,3.4402,3.4751,725000.0],["1995-08-07",3.4576,3.4751,3.4402,3.4751,988400.0],["1995-08-08",3.4576,3.4751,3.4576,3.4576,2834400.0],["1995-08-09",3.4683,3.4683,3.4149,3.4149,1914200.0],["1995-08-10",3.4149,3.4505,3.4149,3.4327,1551600.0],["1995-08-11",3.4327,3.4327,3.3794,3.3971,379200.0],["1995-08-14",3.3971,3.4505,3.3971,3.4327,637600.0],["1995-08-15",3.4327,3.4505,3.4149,3.4327,588000.0],["1995-08-16",3.4327,3.4683,3.4149,3.4683,688000.0],["1995-08-17",3.4505,3.4505,3.4149,3.4149,565600.0],["1995-08-18",3.4149,3.4149,3.3794,3.3971,854800.0],["1995-08-21",3.3794,3.4149,3.3794,3.3971,1209600.0],["1995-08-22",3.3971,3.4327,3.3971,3.4149,1459000.0],["1995-08-23",3.4327,3.4327,3.3971,3.4327,854600.0],["1995-08-24",3.4327,3.4505,3.3971,3.4149,4534200.0],["1995-08-25",3.4149,3.4327,3.3971,3.4149,872600.0],["1995-08-28",3.4327,3.4327,3.3971,3.3971,1197800.0],["1995-08-29",3.4149,3.4149,3.3794,3.3971,489200.0],["1995-08-30",3.4149,3.4327,3.3971,3.3971,792000.0],["1995-08-31",3.3971,3.4327,3.3971,3.4327,1363800.0],["1995-09-01",3.4149,3.4327,3.3971,3.4327,742200.0],["1995-09-05",3.4327,3.4327,3.3616,3.4149,1040600.0],["1995-09-06",3.3971,3.4505,3.3971,3.4327,941400.0],["1995-09-07",3.4327,3.4505,3.4149,3.4327,515800.0],["1995-09-08",3.4149,3.4505,3.3971,3.4505,666800.0],["1995-09-11",3.4505,3.4505,3.4149,3.4505,586000.0],["1995-09-12",3.4505,3.4683,3.4327,3.4683,480200.0],["1995-09-13",3.4683,3.5039,3.4149,3.4683,1122600.0],["1995-09-14",3.4683,3.4861,3.4505,3.4683,2426200.0],["1995-09-15",3.4861,3.4861,3.4683,3.4683,1262400.0],["1995-09-18",3.4683,3.4861,3.4505,3.4505,732400.0],["1995-09-19",3.4683,3.5039,3.4683,3.5039,380200.0],["1995-09-20",3.5039,3.575,3.4861,3.5572,979400.0],["1995-09-21",3.5572,3.5928,3.5394,3.5394,1446200.0],["1995-09-22",3.5216,3.5394,3.5039,3.5216,465200.0],["1995-09-25",3.5216,3.5394,3.5039,3.5216,376400.0],["1995-09-26",3.5216,3.5928,3.5216,3.5394,682000.0],["1995-09-27",3.5394,3.6106,3.5216,3.5928,1069600.0],["1995-09-28",3.6106,3.6639,3.575,3.6284,1447600.0],["1995-09-29",3.6284,3.7173,3.5928,3.7173,1417600.0],["1995-10-02",3.6995,3.7529,3.6995,3.7351,459400.0],["1995-10-03",3.7351,3.8774,3.7351,3.8596,1601200.0],["1995-10-04",3.8418,3.8774,3.824,3.8774,1566200.0],["1995-10-05",3.8418,3.8596,3.8062,3.824,2097600.0],["1995-10-06",3.8062,3.9663,3.8062,3.824,1312800.0],["1995-10-09",3.824,3.8418,3.8062,3.824,669400.0],["1995-10-10",3.8062,3.8774,3.8062,3.8418,1654200.0],["1995-10-11",3.8596,3.8774,3.8418,3.8596,1387000.0],["1995-10-12",3.8596,3.8596,3.824,3.824,2730600.0],["1995-10-13",3.8418,3.8596,3.8418,3.8418,922800.0],["1995-10-16",3.8596,3.8596,3.8418,3.8596,1119400.0],["1995-10-17",3.8418,3.8952,3.8418,3.8952,879600.0],["1995-10-18",3.8952,3.9663,3.8774,3.9307,2747400.0],["1995-10-19",3.9485,3.9485,3.9129,3.9307,596800.0],["1995-10-20",3.9307,3.9485,3.9129,3.9129,1542200.0],["1995-10-23",3.9129,4.0552,3.9129,4.0019,3131000.0],["1995-10-24",4.0019,4.0197,3.9663,4.0197,828000.0],["1995-10-25",4.0197,4.1086,4.0019,4.1086,2315600.0],["1995-10-26",4.1086,4.1086,4.0552,4.0552,737400.0],["1995-10-27",4.0197,4.0908,4.0197,4.073,956000.0],["1995-10-30",4.073,4.0908,4.0374,4.073,1048000.0],["1995-10-31",4.073,4.0908,4.0552,4.0552,708200.0],["1995-11-01",4.0552,4.0908,4.0552,4.0908,632000.0],["1995-11-02",4.0908,4.0908,4.0374,4.073,1579600.0],["1995-11-03",4.073,4.0908,4.0552,4.0908,450200.0],["1995-11-06",4.0908,4.1086,4.0374,4.073,1570600.0],["1995-11-07",4.0552,4.073,4.0019,4.0197,4076200.0],["1995-11-08",4.0124,4.0486,3.9944,4.0124,1857200.0],["1995-11-09",4.0305,4.0305,3.9582,3.9763,2056600.0],["1995-11-10",3.9582,3.9944,3.9401,3.9763,860600.0],["1995-11-13",3.9582,3.9944,3.9582,3.9944,405000.0],["1995-11-14",4.0124,4.0486,4.0124,4.0305,1109200.0],["1995-11-15",4.0305,4.0486,3.9944,3.9944,1307800.0],["1995-11-16",4.0124,4.0486,3.9944,4.0486,2363200.0],["1995-11-17",4.0486,4.0486,3.9944,4.0305,810000.0],["1995-11-20",4.0124,4.0305,3.9763,4.0124,858400.0],["1995-11-21",3.9944,4.0124,3.9582,3.9763,1135200.0],["1995-11-22",3.9944,3.9944,3.9582,3.9763,355800.0],["1995-11-24",3.9763,3.9763,3.9582,3.9582,71200.0],["1995-11-27",3.9763,3.9944,3.9401,3.9944,501200.0],["1995-11-28",3.9763,3.9944,3.9582,3.9763,898200.0],["1995-11-29",3.9944,4.0486,3.9944,4.0486,1485600.0],["1995-11-30",4.0486,4.0486,4.0124,4.0305,648800.0],["1995-12-01",4.0305,4.0847,4.0305,4.0486,1837600.0],["1995-12-04",3.9944,4.0305,3.8859,3.9401,4981200.0],["1995-12-05",3.9401,3.9401,3.8317,3.8678,3765200.0],["1995-12-06",3.8859,3.9401,3.8678,3.8859,2659200.0],["1995-12-07",3.8678,3.904,3.8317,3.8859,2583400.0],["1995-12-08",3.8859,3.904,3.8859,3.904,1333400.0],["1995-12-11",3.8859,3.904,3.8678,3.904,1050200.0],["1995-12-12",3.904,3.9221,3.8859,3.9221,820800.0],["1995-12-13",3.904,3.9401,3.904,3.9221,941000.0],["1995-12-14",3.9401,3.9763,3.9221,3.9763,867600.0],["1995-12-15",3.9944,4.0486,3.9944,4.0486,2289600.0],["1995-12-18",4.0486,4.0847,4.0124,4.0847,1765200.0],["1995-12-19",4.0667,4.1389,4.0486,4.0667,2132200.0],["1995-12-20",4.0847,4.157,4.0667,4.1209,1361800.0],["1995-12-21",4.157,4.1932,4.157,4.1932,723800.0],["1995-12-22",4.1751,4.1932,4.1209,4.139,867600.0],["1995-12-26",4.157,4.1751,4.1209,4.139,577600.0],["1995-12-27",4.1389,4.1751,4.1209,4.1751,1622200.0],["1995-12-28",4.1751,4.2112,4.157,4.1751,1154000.0],["1995-12-29",4.1932,4.2293,4.1751,4.2293,1437600.0],["1996-01-02",4.2112,4.2655,4.1932,4.2293,1174400.0],["1996-01-03",4.2112,4.2293,4.157,4.1751,1990400.0],["1996-01-04",4.1751,4.2112,4.1389,4.1751,3106600.0],["1996-01-05",4.157,4.2474,4.157,4.2293,1457600.0],["1996-01-08",4.2112,4.2474,4.2112,4.2474,111800.0],["1996-01-09",4.2474,4.3197,4.2293,4.2835,1418400.0],["1996-01-10",4.3197,4.392,4.3016,4.3378,2148600.0],["1996-01-11",4.3378,4.3558,4.3197,4.3558,1656800.0],["1996-01-12",4.3378,4.3558,4.2655,4.2655,1491200.0],["1996-01-15",4.2655,4.2835,4.2474,4.2655,1214000.0],["1996-01-16",4.2655,4.3197,4.2564,4.3197,1656400.0],["1996-01-17",4.3197,4.3739,4.3016,4.3378,2532800.0],["1996-01-18",4.3197,4.3558,4.3016,4.3558,1787600.0],["1996-01-19",4.3197,4.3378,4.2835,4.2835,3294400.0],["1996-01-22",4.2835,4.3016,4.2835,4.3016,1001600.0],["1996-01-23",4.2655,4.3016,4.2474,4.2835,1548400.0],["1996-01-24",4.2835,4.3016,4.2655,4.2835,1117200.0],["1996-01-25",4.2655,4.3016,4.2474,4.2474,1410800.0],["1996-01-26",4.2655,4.2835,4.2474,4.2835,563200.0],["1996-01-29",4.2655,4.3016,4.2655,4.2835,1176000.0],["1996-01-30",4.2655,4.2835,4.2655,4.2655,1594000.0],["1996-01-31",4.2655,4.2835,4.2474,4.2835,1552200.0],["1996-02-01",4.2655,4.2835,4.2474,4.2655,2280000.0],["1996-02-02",4.2655,4.3197,4.2474,4.3016,1638000.0],["1996-02-05",4.3016,4.3197,4.2835,4.3197,897000.0],["1996-02-06",4.3197,4.3739,4.3016,4.3739,3315800.0],["1996-02-07",4.3849,4.4033,4.3666,4.4033,2255400.0],["1996-02-08",4.3849,4.4033,4.3666,4.3849,1531400.0],["1996-02-09",4.3849,4.3849,4.3115,4.3482,8693000.0],["1996-02-12",4.3849,4.4216,4.3482,4.4033,948200.0],["1996-02-13",4.4033,4.4583,4.3849,4.4216,939200.0],["1996-02-14",4.4033,4.4216,4.3849,4.4033,865200.0],["1996-02-15",4.4033,4.4216,4.3849,4.3849,644200.0],["1996-02-16",4.3849,4.4216,4.3666,4.3666,1516200.0],["1996-02-20",4.3482,4.3482,4.2198,4.2565,1472600.0],["1996-02-21",4.2748,4.2932,4.2565,4.2932,1087800.0],["1996-02-22",4.3115,4.3482,4.2932,4.3482,1656000.0],["1996-02-23",4.3666,4.3666,4.2932,4.2932,1440800.0],["1996-02-26",4.2565,4.2565,4.1831,4.2381,1322800.0],["1996-02-27",4.2381,4.2748,4.2198,4.2748,1713000.0],["1996-02-28",4.2932,4.3115,4.2198,4.2198,2742800.0],["1996-02-29",4.1831,4.2381,4.1281,4.1648,3563600.0],["1996-03-01",4.1831,4.1831,4.073,4.0914,2773800.0],["1996-03-04",4.1281,4.1831,4.1097,4.1464,1438400.0],["1996-03-05",4.1648,4.2198,4.1648,4.2014,1503200.0],["1996-03-06",4.2014,4.2014,4.1281,4.1464,1208000.0],["1996-03-07",4.1281,4.1464,4.0914,4.1464,470600.0],["1996-03-08",4.0914,4.1281,4.0547,4.0547,617000.0],["1996-03-11",4.0363,4.0363,3.9629,3.9813,1249200.0],["1996-03-12",3.9629,3.9813,3.8712,3.9262,1234400.0],["1996-03-13",3.9629,4.018,3.9262,3.9629,591200.0],["1996-03-14",3.9813,3.9813,3.9446,3.9629,586600.0],["1996-03-15",3.9813,3.9813,3.9446,3.9813,1142000.0],["1996-03-18",3.9996,4.0914,3.9996,4.073,832000.0],["1996-03-19",4.0914,4.1097,4.018,4.018,582200.0],["1996-03-20",4.0363,4.0914,4.0363,4.0914,710200.0],["1996-03-21",4.1097,4.1464,4.0363,4.0547,917000.0],["1996-03-22",4.073,4.073,4.0363,4.0363,489200.0],["1996-03-25",4.073,4.073,4.0547,4.073,677400.0],["1996-03-26",4.073,4.0914,4.0547,4.073,792600.0],["1996-03-27",4.0914,4.1648,4.073,4.1281,953000.0],["1996-03-28",4.073,4.1648,4.073,4.1464,1753000.0],["1996-03-29",4.1464,4.1464,4.0914,4.1097,1668800.0],["1996-04-01",4.1097,4.1281,4.1097,4.1097,1192400.0],["1996-04-02",4.1097,4.1097,4.0547,4.0547,833600.0],["1996-04-03",4.0547,4.0547,4.018,4.018,1205800.0],["1996-04-04",4.018,4.018,3.9905,3.9996,1313600.0],["1996-04-08",3.9262,3.9262,3.8712,3.8896,935000.0],["1996-04-09",3.8896,3.9446,3.8896,3.9262,1620600.0],["1996-04-10",3.9079,3.9262,3.8529,3.8896,1190400.0],["1996-04-11",3.8529,3.8712,3.7978,3.8162,1357800.0],["1996-04-12",3.8345,3.8529,3.7795,3.7978,822600.0],["1996-04-15",3.8162,3.8529,3.7428,3.7795,636400.0],["1996-04-16",3.8162,3.8895,3.7795,3.8712,2402800.0],["1996-04-17",3.8529,3.8712,3.7795,3.7978,1843200.0],["1996-04-18",3.7795,3.8529,3.7795,3.8345,725400.0],["1996-04-19",3.8345,3.8712,3.7978,3.8345,1575000.0],["1996-04-22",3.8529,3.8529,3.7795,3.7795,794000.0],["1996-04-23",3.7611,3.7978,3.7336,3.7611,1361800.0],["1996-04-24",3.7795,3.7795,3.7611,3.7611,449200.0],["1996-04-25",3.7611,3.7795,3.7061,3.7428,863000.0],["1996-04-26",3.7795,3.8712,3.7795,3.8162,3252000.0],["1996-04-29",3.8162,3.8529,3.8162,3.8529,797200.0],["1996-04-30",3.8345,3.9262,3.8345,3.8712,1124600.0],["1996-05-01",3.8712,3.9079,3.8712,3.8896,1893200.0],["1996-05-02",3.8712,3.8896,3.8345,3.8529,888400.0],["1996-05-03",3.8345,3.9079,3.8162,3.8345,1381200.0],["1996-05-06",3.8529,3.8896,3.8345,3.8529,538200.0],["1996-05-07",3.8345,3.8529,3.8162,3.8345,736000.0],["1996-05-08",3.827,3.9577,3.827,3.9391,2028400.0],["1996-05-09",3.9391,3.9577,3.9017,3.9391,1066600.0],["1996-05-10",3.9764,4.0884,3.9764,4.0511,3712800.0],["1996-05-13",4.0697,4.1257,4.0511,4.1071,1254800.0],["1996-05-14",4.1257,4.2191,4.1257,4.1257,1373600.0],["1996-05-15",4.1257,4.1444,4.0511,4.1257,1455400.0],["1996-05-16",4.1071,4.1444,4.0884,4.1444,786800.0],["1996-05-17",4.1257,4.1257,4.0884,4.1071,950000.0],["1996-05-20",4.1071,4.1444,4.0884,4.1257,535600.0],["1996-05-21",4.1071,4.1257,4.0697,4.0884,833600.0],["1996-05-22",4.0884,4.1071,4.0511,4.1071,597400.0],["1996-05-23",4.1071,4.1257,4.0884,4.1071,770600.0],["1996-05-24",4.1071,4.1257,4.0884,4.1071,666800.0],["1996-05-28",4.1071,4.1071,4.0324,4.0697,494800.0],["1996-05-29",4.0697,4.0697,3.9951,3.9951,792800.0],["1996-05-30",3.9951,4.0137,3.9764,3.9764,986200.0],["1996-05-31",3.9577,3.9577,3.8831,3.9204,1328200.0],["1996-06-03",3.883,3.9017,3.827,3.9017,1323200.0],["1996-06-04",3.9391,3.9764,3.9204,3.9764,712000.0],["1996-06-05",3.9764,4.0511,3.9577,4.0511,1019800.0],["1996-06-06",4.1071,4.1071,4.0511,4.0511,1712000.0],["1996-06-07",3.9577,3.9951,3.9391,3.9764,851400.0],["1996-06-10",3.9764,3.9951,3.9391,3.9764,552400.0],["1996-06-11",3.9951,4.0324,3.9577,3.9951,550200.0],["1996-06-12",3.9951,4.0324,3.9951,4.0137,886400.0],["1996-06-13",3.9951,4.0137,3.9577,3.9764,470600.0],["1996-06-14",3.9764,3.9951,3.9577,3.9951,429800.0],["1996-06-17",3.9764,4.0137,3.9577,3.9951,466800.0],["1996-06-18",4.0137,4.0324,3.9951,4.0137,489800.0],["1996-06-19",3.9951,4.0324,3.9577,4.0137,702800.0],["1996-06-20",4.0137,4.0511,4.0137,4.0511,643600.0],["1996-06-21",4.0511,4.1257,4.0511,4.1071,1838200.0],["1996-06-24",4.1257,4.1257,4.0884,4.0884,415800.0],["1996-06-25",4.1071,4.1071,4.0697,4.1071,661600.0],["1996-06-26",4.0884,4.1444,4.0884,4.1257,420000.0],["1996-06-27",4.1071,4.2377,4.1071,4.1631,1198600.0],["1996-06-28",4.1631,4.2564,4.1444,4.2378,2087400.0],["1996-07-01",4.2564,4.2751,4.2004,4.2751,381800.0],["1996-07-02",4.2751,4.2751,4.1631,4.1817,873400.0],["1996-07-03",4.2004,4.2191,4.1444,4.1631,984400.0],["1996-07-05",4.0884,4.0884,4.0137,4.0137,824000.0],["1996-07-08",3.9577,4.0137,3.9391,3.9764,1229600.0],["1996-07-09",3.9764,3.9951,3.9577,3.9764,720000.0],["1996-07-10",3.9951,4.0511,3.9764,4.0324,594600.0],["1996-07-11",4.0324,4.0511,3.9764,4.0137,459000.0],["1996-07-12",3.9951,4.0137,3.9764,4.0137,1339000.0],["1996-07-15",4.0137,4.0137,3.9391,3.9577,751800.0],["1996-07-16",3.9391,3.9577,3.771,3.883,2491600.0],["1996-07-17",3.9204,3.9204,3.8457,3.883,1654800.0],["1996-07-18",3.8644,3.8644,3.827,3.8644,1477200.0],["1996-07-19",3.8644,3.883,3.827,3.8644,1949200.0],["1996-07-22",3.8457,3.8457,3.8084,3.8084,1851600.0],["1996-07-23",3.827,3.8457,3.827,3.8457,648000.0],["1996-07-24",3.827,3.8457,3.7897,3.8084,808800.0],["1996-07-25",3.827,3.8364,3.8084,3.8084,827200.0],["1996-07-26",3.8084,3.827,3.8084,3.827,425200.0],["1996-07-29",3.8084,3.8084,3.771,3.771,437200.0],["1996-07-30",3.7897,3.7897,3.715,3.7897,616800.0],["1996-07-31",3.771,3.827,3.771,3.8084,1000000.0],["1996-08-01",3.8084,3.8457,3.7897,3.8457,1082400.0],["1996-08-02",3.8644,3.9204,3.8644,3.9204,741400.0],["1996-08-05",3.8938,3.9318,3.8938,3.9128,1703600.0],["1996-08-06",3.9128,3.9128,3.8938,3.8938,903000.0],["1996-08-07",3.9318,3.9508,3.8938,3.9128,1526200.0],["1996-08-08",3.9128,3.9318,3.9128,3.9318,336000.0],["1996-08-09",3.9318,3.9508,3.9318,3.9318,347400.0],["1996-08-12",3.9128,3.9508,3.8938,3.9128,433800.0],["1996-08-13",3.9128,3.9508,3.9128,3.9318,624800.0],["1996-08-14",3.9508,3.9698,3.9128,3.9698,663800.0],["1996-08-15",3.9508,4.0078,3.9508,3.9698,1099000.0],["1996-08-16",3.9888,3.9888,3.9698,3.9698,552000.0],["1996-08-19",3.9698,3.9698,3.9128,3.9318,440800.0],["1996-08-20",3.9318,3.9888,3.9128,3.9888,1111800.0],["1996-08-21",3.9698,4.0457,3.9698,4.0457,1607000.0],["1996-08-22",4.0268,4.0647,4.0078,4.0647,1492400.0],["1996-08-23",4.0457,4.1027,4.0457,4.0837,1805800.0],["1996-08-26",4.0647,4.0647,4.0457,4.0647,965800.0],["1996-08-27",4.0457,4.0647,4.0078,4.0268,919600.0],["1996-08-28",4.0268,4.0268,3.9698,3.9888,350000.0],["1996-08-29",3.9698,4.0078,3.9603,3.9698,631600.0],["1996-08-30",3.9508,3.9508,3.8368,3.8558,509800.0],["1996-09-03",3.8558,3.8748,3.7798,3.8748,580000.0],["1996-09-04",3.8938,3.9128,3.8368,3.8938,712000.0],["1996-09-05",3.8558,3.9128,3.8558,3.9128,1045400.0],["1996-09-06",3.8938,3.9128,3.8558,3.9128,653400.0],["1996-09-09",3.9318,3.9508,3.9128,3.9508,691000.0],["1996-09-10",3.9508,3.9888,3.9318,3.9698,1293600.0],["1996-09-11",3.9508,4.0078,3.9508,4.0078,3743000.0],["1996-09-12",4.0078,4.0837,3.9888,4.0647,2504000.0],["1996-09-13",4.0647,4.0837,4.0647,4.0837,1759400.0],["1996-09-16",4.1027,4.1502,4.0837,4.1217,1835200.0],["1996-09-17",4.1217,4.1597,4.1027,4.1407,1442000.0],["1996-09-18",4.1407,4.1407,4.1027,4.1217,1492000.0],["1996-09-19",4.1217,4.1407,4.0837,4.1027,1093000.0],["1996-09-20",4.1217,4.1312,4.1027,4.1217,1590400.0],["1996-09-23",4.0837,4.1407,4.0837,4.1407,742000.0],["1996-09-24",4.1407,4.1597,4.1217,4.1597,543800.0],["1996-09-25",4.1597,4.1787,4.1407,4.1407,1982600.0],["1996-09-26",4.1597,4.1597,4.0647,4.0647,1257400.0],["1996-09-27",4.0837,4.0837,4.0457,4.0647,508000.0],["1996-09-30",4.0837,4.1027,4.0647,4.1027,637800.0],["1996-10-01",4.0837,4.1122,4.0837,4.0837,1865600.0],["1996-10-02",4.0837,4.1027,4.0647,4.0837,910000.0],["1996-10-03",4.0647,4.1027,4.0647,4.1027,985800.0],["1996-10-04",4.1027,4.1597,4.0837,4.1597,2454400.0],["1996-10-07",4.1787,4.1977,4.1407,4.1787,1055600.0],["1996-10-08",4.1787,4.2167,4.1407,4.1597,875600.0],["1996-10-09",4.1407,4.1597,4.0837,4.0837,352000.0],["1996-10-10",4.1027,4.1027,4.0647,4.0647,694000.0],["1996-10-11",4.0837,4.1217,4.0647,4.1027,877000.0],["1996-10-14",4.1027,4.1407,4.1027,4.1217,310600.0],["1996-10-15",4.1407,4.1787,4.1217,4.1787,692200.0],["1996-10-16",4.1597,4.2167,4.1407,4.1977,975600.0],["1996-10-17",4.1787,4.2167,4.1597,4.1977,747200.0],["1996-10-18",4.1977,4.1977,4.1407,4.1597,742000.0],["1996-10-21",4.1597,4.1787,4.1217,4.1407,575200.0],["1996-10-22",4.1787,4.1977,4.1217,4.1407,991200.0],["1996-10-23",4.1217,4.1597,4.1217,4.1597,701600.0],["1996-10-24",4.1597,4.2167,4.1597,4.2167,715200.0],["1996-10-25",4.2167,4.2357,4.1787,4.1787,689800.0],["1996-10-28",4.1977,4.2167,4.1787,4.2167,1018800.0],["1996-10-29",4.2167,4.2737,4.2167,4.2547,1323400.0],["1996-10-30",4.2737,4.3117,4.2737,4.2737,1579600.0],["1996-10-31",4.2547,4.2737,4.2357,4.2547,1793400.0],["1996-11-01",4.2737,4.3686,4.2547,4.3497,2134200.0],["1996-11-04",4.3226,4.3419,4.284,4.3033,2257600.0],["1996-11-05",4.3226,4.3612,4.3033,4.3419,3040000.0],["1996-11-06",4.3419,4.4191,4.3419,4.3998,1665800.0],["1996-11-07",4.3805,4.4384,4.3805,4.4384,1295000.0],["1996-11-08",4.4384,4.4384,4.3998,4.4191,386600.0],["1996-11-11",4.3998,4.4384,4.3998,4.4384,334800.0],["1996-11-12",4.4384,4.477,4.4384,4.4577,703200.0],["1996-11-13",4.4577,4.4577,4.4191,4.4384,760600.0],["1996-11-14",4.4191,4.4384,4.3998,4.4191,1516000.0],["1996-11-15",4.4191,4.4191,4.3612,4.3805,852800.0],["1996-11-18",4.3805,4.3998,4.3033,4.3419,891400.0],["1996-11-19",4.3419,4.4384,4.3033,4.4191,4171200.0],["1996-11-20",4.3998,4.3998,4.3612,4.3612,712400.0],["1996-11-21",4.3998,4.4191,4.3998,4.4191,1531600.0],["1996-11-22",4.4384,4.4577,4.3419,4.3805,1451800.0],["1996-11-25",4.3612,4.3612,4.3033,4.3419,2680400.0],["1996-11-26",4.3419,4.3612,4.2647,4.2647,1691200.0],["1996-11-27",4.2647,4.284,4.2261,4.2261,869800.0],["1996-11-29",4.2261,4.2261,4.1876,4.1876,354800.0],["1996-12-02",4.1876,4.2454,4.1683,4.2069,1134800.0],["1996-12-03",4.2454,4.3419,4.2069,4.2069,488400.0],["1996-12-04",4.1876,4.284,4.1876,4.2647,1730000.0],["1996-12-05",4.2647,4.284,4.2454,4.284,983600.0],["1996-12-06",4.2454,4.2454,4.1683,4.2454,426400.0],["1996-12-09",4.2647,4.2647,4.2068,4.2454,1375000.0],["1996-12-10",4.2454,4.284,4.2068,4.284,2101800.0],["1996-12-11",4.2454,4.2647,4.2261,4.2647,731000.0],["1996-12-12",4.284,4.284,4.2261,4.2261,477400.0],["1996-12-13",4.1876,4.2647,4.1683,4.2647,1072400.0],["1996-12-16",4.2454,4.2454,4.2068,4.2261,836600.0],["1996-12-17",4.2068,4.2454,4.1876,4.2454,660000.0],["1996-12-18",4.3998,4.3998,4.2647,4.3226,3925600.0],["1996-12-19",4.3226,4.3226,4.2647,4.2647,782800.0],["1996-12-20",4.3612,4.3612,4.3033,4.3612,2389400.0],["1996-12-23",4.3612,4.4384,4.3612,4.4191,1708200.0],["1996-12-24",4.3998,4.3998,4.3033,4.3612,775400.0],["1996-12-26",4.3419,4.3612,4.3033,4.3419,817600.0],["1996-12-27",4.3419,4.3419,4.3033,4.3419,669800.0],["1996-12-30",4.3419,4.3419,4.3033,4.3419,917200.0],["1996-12-31",4.3226,4.3226,4.2647,4.2647,640800.0],["1997-01-02",4.284,4.284,4.2261,4.2454,834600.0],["1997-01-03",4.284,4.3419,4.2647,4.2647,789000.0],["1997-01-06",4.284,4.3033,4.2454,4.3033,823200.0],["1997-01-07",4.284,4.3226,4.2647,4.3033,1333800.0],["1997-01-08",4.3226,4.3805,4.3226,4.3612,682600.0],["1997-01-09",4.3805,4.3805,4.3226,4.3226,2236400.0],["1997-01-10",4.284,4.3033,4.2454,4.2647,1221800.0],["1997-01-13",4.284,4.313,4.2647,4.284,956000.0],["1997-01-14",4.3033,4.3419,4.284,4.3033,514800.0],["1997-01-15",4.284,4.3612,4.284,4.3612,2071400.0],["1997-01-16",4.3419,4.3612,4.284,4.3033,1881000.0],["1997-01-17",4.284,4.3033,4.284,4.3033,1486200.0],["1997-01-20",4.284,4.284,4.2647,4.284,550000.0],["1997-01-21",4.2647,4.2647,4.2261,4.2454,899600.0],["1997-01-22",4.284,4.284,4.2454,4.2647,1213600.0],["1997-01-23",4.284,4.3226,4.2647,4.2647,1662000.0],["1997-01-24",4.2454,4.2454,4.2069,4.2069,976000.0],["1997-01-27",4.2069,4.2069,4.1104,4.1297,2545400.0],["1997-01-28",4.149,4.1683,4.0718,4.1104,1458400.0],["1997-01-29",4.1104,4.1297,4.0332,4.0525,1003800.0],["1997-01-30",4.0911,4.1104,4.0525,4.0911,902000.0],["1997-01-31",4.1104,4.2261,4.0525,4.2069,1807000.0],["1997-02-03",4.1297,4.149,4.1104,4.1297,532400.0],["1997-02-04",4.1297,4.1876,4.1297,4.149,791600.0],["1997-02-05",4.1876,4.1876,4.0718,4.0718,798000.0],["1997-02-06",4.0718,4.0911,4.0332,4.0718,660000.0],["1997-02-07",4.0911,4.1297,4.0718,4.1297,7121400.0],["1997-02-10",4.1414,4.2396,4.1218,4.1218,6203600.0],["1997-02-11",4.1611,4.1807,4.1611,4.1807,2020800.0],["1997-02-12",4.1611,4.2003,4.1611,4.2003,2189200.0],["1997-02-13",4.2003,4.2788,4.1807,4.2788,2450200.0],["1997-02-14",4.2396,4.2396,4.1807,4.2003,4397200.0],["1997-02-18",4.2003,4.2199,4.1807,4.2199,784000.0],["1997-02-19",4.2003,4.2199,4.1807,4.1807,1088000.0],["1997-02-20",4.2003,4.2003,4.1611,4.1611,1244600.0],["1997-02-21",4.1807,4.1807,4.1611,4.1807,979600.0],["1997-02-24",4.1611,4.22,4.1611,4.2003,1346600.0],["1997-02-25",4.1807,4.1905,4.1611,4.1807,622600.0],["1997-02-26",4.1611,4.1611,4.1218,4.1611,1099600.0],["1997-02-27",4.1611,4.1611,4.0826,4.0826,460200.0],["1997-02-28",4.1022,4.1414,4.1022,4.1414,1013400.0],["1997-03-03",4.1218,4.1611,4.1218,4.1611,874000.0],["1997-03-04",4.1807,4.2003,4.1611,4.2003,683600.0],["1997-03-05",4.2003,4.2396,4.1807,4.2199,935600.0],["1997-03-06",4.2199,4.2199,4.0826,4.1611,1381600.0],["1997-03-07",4.1414,4.1807,4.1414,4.1611,940400.0],["1997-03-10",4.1414,4.1414,4.1022,4.1022,819600.0],["1997-03-11",4.1022,4.1218,4.0727,4.0826,842400.0],["1997-03-12",4.0826,4.1022,4.0629,4.1022,1172600.0],["1997-03-13",4.0629,4.0826,4.0433,4.0433,697600.0],["1997-03-14",4.0433,4.0629,3.9844,4.0237,688400.0],["1997-03-17",3.9844,4.1022,3.9648,4.0826,1065600.0],["1997-03-18",4.0629,4.0629,3.9844,4.004,862000.0],["1997-03-19",4.004,4.0237,3.9648,4.004,992600.0],["1997-03-20",3.9844,3.9844,3.9059,3.9255,1166800.0],["1997-03-21",3.9452,3.9452,3.8863,3.9255,1806800.0],["1997-03-24",3.9255,3.9255,3.8765,3.8863,1138200.0],["1997-03-25",3.9059,4.004,3.9059,3.9648,1242000.0],["1997-03-26",3.9452,3.9452,3.847,3.8666,1078000.0],["1997-03-27",3.8667,3.8667,3.8078,3.8078,1021600.0],["1997-03-31",3.7881,3.8863,3.7685,3.847,810800.0],["1997-04-01",3.7881,3.8274,3.7685,3.8078,912800.0],["1997-04-02",3.8078,3.8667,3.7881,3.8078,481000.0],["1997-04-03",3.7685,3.7881,3.7293,3.7489,957800.0],["1997-04-04",3.7096,3.7489,3.7096,3.7293,1556600.0],["1997-04-07",3.7293,3.7293,3.7096,3.7293,1359200.0],["1997-04-08",3.7293,3.7685,3.6704,3.69,1513800.0],["1997-04-09",3.69,3.69,3.6507,3.6507,1019000.0],["1997-04-10",3.6507,3.6704,3.6115,3.6507,1694800.0],["1997-04-11",3.6115,3.6311,3.5526,3.5722,1276000.0],["1997-04-14",3.5722,3.5919,3.5134,3.5919,950800.0],["1997-04-15",3.5919,3.6311,3.5722,3.6115,2322200.0],["1997-04-16",3.5919,3.6311,3.533,3.6311,3000200.0],["1997-04-17",3.6507,3.6507,3.6115,3.6311,1295800.0],["1997-04-18",3.6507,3.69,3.6311,3.6704,1099400.0],["1997-04-21",3.69,3.69,3.6311,3.6507,1250400.0],["1997-04-22",3.6311,3.6704,3.6311,3.6704,976600.0],["1997-04-23",3.6704,3.6704,3.6507,3.6704,565000.0],["1997-04-24",3.6704,3.69,3.6115,3.6311,2710200.0],["1997-04-25",3.6311,3.6507,3.5919,3.6311,1295200.0],["1997-04-28",3.6115,3.6704,3.6115,3.6507,1537200.0],["1997-04-29",3.7096,3.7096,3.6704,3.69,1354200.0],["1997-04-30",3.69,3.69,3.6115,3.6704,1299000.0],["1997-05-01",3.6507,3.69,3.6311,3.69,1234600.0],["1997-05-02",3.69,3.7489,3.6704,3.7293,651600.0],["1997-05-05",3.7489,3.8666,3.7489,3.8666,1950800.0],["1997-05-06",3.8667,3.9844,3.8667,3.9648,2236000.0],["1997-05-07",3.9844,4.004,3.9157,3.9255,1267200.0],["1997-05-08",3.9059,4.004,3.8863,4.004,2030800.0],["1997-05-09",3.9844,4.004,3.9059,3.9648,7450400.0],["1997-05-12",3.9768,4.0367,3.9568,4.0167,6174200.0],["1997-05-13",4.0167,4.0767,3.9968,4.0567,2179200.0],["1997-05-14",4.0967,4.1966,4.0767,4.1966,2277400.0],["1997-05-15",4.1566,4.1966,4.1466,4.1766,1929600.0],["1997-05-16",4.1766,4.1966,4.1366,4.1966,1675800.0],["1997-05-19",4.1366,4.1566,4.0767,4.1366,791800.0],["1997-05-20",4.1167,4.1366,4.0967,4.0967,1712600.0],["1997-05-21",4.0967,4.0967,4.0367,4.0567,1367000.0],["1997-05-22",4.0567,4.0767,4.0367,4.0767,622600.0],["1997-05-23",4.0567,4.0967,4.0367,4.0567,435800.0],["1997-05-27",4.0567,4.1566,4.0367,4.1566,1522600.0],["1997-05-28",4.1566,4.2066,4.1167,4.1966,1118800.0],["1997-05-29",4.1966,4.1966,4.1566,4.1766,666800.0],["1997-05-30",4.1766,4.2366,4.1766,4.2166,1594600.0],["1997-06-02",4.2366,4.2566,4.1766,4.2366,747400.0],["1997-06-03",4.2366,4.2566,4.2166,4.2366,1050200.0],["1997-06-04",4.2566,4.2965,4.2166,4.2965,929200.0],["1997-06-05",4.2965,4.3565,4.2965,4.3565,1712000.0],["1997-06-06",4.3565,4.3565,4.3165,4.3165,620400.0],["1997-06-09",4.3365,4.3365,4.2566,4.2765,967400.0],["1997-06-10",4.2965,4.2965,4.1766,4.1966,2897800.0],["1997-06-11",4.2366,4.3165,4.2166,4.2765,1812800.0],["1997-06-12",4.3165,4.3165,4.2566,4.2765,1538000.0],["1997-06-13",4.2566,4.2965,4.2566,4.2765,789800.0],["1997-06-16",4.3165,4.3165,4.2765,4.2965,589400.0],["1997-06-17",4.2765,4.3964,4.2566,4.3765,1095000.0],["1997-06-18",4.3565,4.3964,4.3365,4.3565,1090600.0],["1997-06-19",4.3964,4.3964,4.3365,4.3365,1168000.0],["1997-06-20",4.3365,4.3765,4.3365,4.3565,1722400.0],["1997-06-23",4.3765,4.3765,4.2965,4.3165,851400.0],["1997-06-24",4.2965,4.2965,4.2466,4.2566,976200.0],["1997-06-25",4.2566,4.3365,4.2566,4.2865,1074400.0],["1997-06-26",4.2865,4.3165,4.2166,4.2266,1157800.0],["1997-06-27",4.2466,4.3165,4.2366,4.3165,1794200.0],["1997-06-30",4.3065,4.3964,4.2665,4.3964,1340000.0],["1997-07-01",4.3565,4.3964,4.2765,4.2865,798400.0],["1997-07-02",4.3265,4.3864,4.3165,4.3864,943400.0],["1997-07-03",4.4164,4.4564,4.4064,4.4564,522000.0],["1997-07-07",4.4764,4.4764,4.3964,4.4064,1194000.0],["1997-07-08",4.3864,4.4264,4.3665,4.4064,755200.0],["1997-07-09",4.4064,4.4564,4.3665,4.4564,3045400.0],["1997-07-10",4.4364,4.4664,4.3964,4.4464,526000.0],["1997-07-11",4.4564,4.4664,4.4064,4.4064,572600.0],["1997-07-14",4.4164,4.4364,4.3964,4.4064,1006600.0],["1997-07-15",4.3964,4.4564,4.3565,4.4464,1011200.0],["1997-07-16",4.4664,4.4764,4.3964,4.4264,1485600.0],["1997-07-17",4.3964,4.4164,4.3665,4.4164,1919400.0],["1997-07-18",4.3964,4.4064,4.3165,4.3565,1267000.0],["1997-07-21",4.3165,4.3165,4.2266,4.2865,1126600.0],["1997-07-22",4.2865,4.3665,4.2765,4.3665,1122800.0],["1997-07-23",4.3765,4.3865,4.2965,4.3065,2561200.0],["1997-07-24",4.2865,4.2965,4.2266,4.2466,1070000.0],["1997-07-25",4.2566,4.2566,4.1966,4.2266,1477000.0],["1997-07-28",4.2366,4.2965,4.2266,4.2965,1378400.0],["1997-07-29",4.2965,4.3365,4.2665,4.3365,1375400.0],["1997-07-30",4.3465,4.3665,4.3265,4.3365,1306000.0],["1997-07-31",4.3465,4.3765,4.3165,4.3665,1718000.0],["1997-08-01",4.2765,4.2765,4.2166,4.2366,1572200.0],["1997-08-04",4.2366,4.2466,4.2066,4.2166,3366400.0],["1997-08-05",4.2166,4.2266,4.1766,4.1966,1091800.0],["1997-08-06",4.2166,4.2366,4.1866,4.2166,899400.0],["1997-08-07",4.2066,4.2466,4.1766,4.1966,2521200.0],["1997-08-08",4.1766,4.1866,4.0967,4.1466,5227200.0],["1997-08-11",4.1487,4.1792,4.0877,4.1385,3044800.0],["1997-08-12",4.1385,4.1487,4.047,4.0775,1196600.0],["1997-08-13",4.108,4.1385,4.0877,4.1283,1176800.0],["1997-08-14",4.1283,4.1487,4.108,4.1283,1087000.0],["1997-08-15",4.1283,4.1385,4.0165,4.0165,855600.0],["1997-08-18",4.0267,4.0572,3.986,4.0572,960000.0],["1997-08-19",4.0775,4.0978,4.0267,4.0572,927600.0],["1997-08-20",4.047,4.0673,4.0368,4.047,820800.0],["1997-08-21",4.047,4.0775,3.9962,4.0063,2789000.0],["1997-08-22",3.9555,4.0165,3.9148,4.0165,2171600.0],["1997-08-25",3.9962,4.0368,3.9758,4.0368,1313600.0],["1997-08-26",4.0368,4.0673,4.0267,4.047,816800.0],["1997-08-27",4.0165,4.0368,3.9962,4.0267,1444000.0],["1997-08-28",4.0368,4.0978,4.0267,4.0699,1337800.0],["1997-08-29",4.0775,4.0978,4.0063,4.0368,743400.0],["1997-09-02",4.047,4.108,4.047,4.0673,1731600.0],["1997-09-03",4.108,4.1182,4.0572,4.0572,781400.0],["1997-09-04",4.0673,4.1182,4.0673,4.108,622400.0],["1997-09-05",4.108,4.1283,4.0775,4.108,835200.0],["1997-09-08",4.1385,4.1487,4.108,4.1182,284400.0],["1997-09-09",4.0978,4.2199,4.0978,4.1995,1746800.0],["1997-09-10",4.1792,4.2097,4.1283,4.1283,876600.0],["1997-09-11",4.1182,4.1385,4.0775,4.0978,1002000.0],["1997-09-12",4.108,4.1588,4.0673,4.0877,2277400.0],["1997-09-15",4.0877,4.1461,4.0775,4.108,1929000.0],["1997-09-16",4.1385,4.1792,4.1182,4.169,1381200.0],["1997-09-17",4.169,4.1792,4.0877,4.0978,1171000.0],["1997-09-18",4.108,4.169,4.0978,4.1487,1100800.0],["1997-09-19",4.1487,4.1893,4.1487,4.1487,1141800.0],["1997-09-22",4.1487,4.1792,4.108,4.108,787800.0],["1997-09-23",4.1283,4.1385,4.0978,4.1385,1140600.0],["1997-09-24",4.1792,4.2199,4.169,4.1893,2456600.0],["1997-09-25",4.169,4.1995,4.1588,4.1893,948800.0],["1997-09-26",4.1995,4.2504,4.1995,4.2504,1435800.0],["1997-09-29",4.2504,4.2504,4.2097,4.2402,823800.0],["1997-09-30",4.2402,4.2605,4.2199,4.2402,1096800.0],["1997-10-01",4.108,4.1182,4.0673,4.1182,3517400.0],["1997-10-02",4.1283,4.2097,4.108,4.2097,3538400.0],["1997-10-03",4.2504,4.2605,4.169,4.2097,3580800.0],["1997-10-06",4.2097,4.2097,4.108,4.1182,2652400.0],["1997-10-07",4.1283,4.1283,4.0165,4.0368,3317000.0],["1997-10-08",4.047,4.047,3.9656,3.986,2846400.0],["1997-10-09",3.9656,4.0063,3.9555,4.0063,2969000.0],["1997-10-10",3.9961,4.0978,3.986,4.0775,3957600.0],["1997-10-13",4.0877,4.108,4.0673,4.108,1606800.0],["1997-10-14",4.1588,4.1588,4.108,4.1283,1488600.0],["1997-10-15",4.1385,4.1487,4.1131,4.1283,1529400.0],["1997-10-16",4.1283,4.1588,4.1283,4.1385,2155000.0],["1997-10-17",4.1283,4.169,4.0978,4.169,2701200.0],["1997-10-20",4.1487,4.23,4.1283,4.1588,1564200.0],["1997-10-21",4.1487,4.2402,4.1487,4.23,6850400.0],["1997-10-22",4.23,4.23,4.169,4.1893,869600.0],["1997-10-23",4.1487,4.1792,4.1385,4.1588,691600.0],["1997-10-24",4.1588,4.1893,4.1385,4.169,1292400.0],["1997-10-27",4.1385,4.1792,3.986,3.986,1052800.0],["1997-10-28",3.8843,4.0267,3.7419,4.0267,2031200.0],["1997-10-29",4.0165,4.0978,3.9453,4.047,1960000.0],["1997-10-30",4.0267,4.0673,4.0267,4.0368,1736400.0],["1997-10-31",4.047,4.047,3.9656,3.9656,1839200.0],["1997-11-03",4.0063,4.0267,3.9758,4.0267,1159800.0],["1997-11-04",4.0267,4.0572,4.0165,4.0165,1693800.0],["1997-11-05",4.047,4.0572,4.0063,4.0063,980400.0],["1997-11-06",4.0165,4.0267,3.9046,3.9758,7740800.0],["1997-11-07",3.9054,3.9054,3.8484,3.8847,6362600.0],["1997-11-10",3.8847,3.9882,3.8639,3.9882,1966000.0],["1997-11-11",3.9882,4.0193,3.9882,4.009,3926000.0],["1997-11-12",3.9779,4.0918,3.9779,4.0711,3640200.0],["1997-11-13",4.0815,4.0918,4.04,4.04,1137600.0],["1997-11-14",4.0504,4.0685,3.9986,3.9986,924200.0],["1997-11-17",4.1022,4.1022,4.0711,4.1022,1623800.0],["1997-11-18",4.1022,4.1126,4.0504,4.0711,1448400.0],["1997-11-19",4.0711,4.1022,4.0297,4.0608,1034600.0],["1997-11-20",4.0711,4.1851,4.0711,4.154,1272400.0],["1997-11-21",4.1747,4.2058,4.1126,4.2058,1056400.0],["1997-11-24",4.1851,4.2472,4.1747,4.2161,3213200.0],["1997-11-25",4.1436,4.1954,4.0918,4.1851,2922800.0],["1997-11-26",4.1851,4.2576,4.1643,4.2472,1564400.0],["1997-11-28",4.2576,4.3197,4.2472,4.3094,743000.0],["1997-12-01",4.3197,4.3819,4.3146,4.3819,2341800.0],["1997-12-02",4.3922,4.3922,4.3405,4.3612,940400.0],["1997-12-03",4.3612,4.3923,4.3508,4.3508,4655800.0],["1997-12-04",4.3612,4.3612,4.3197,4.3197,1350200.0],["1997-12-05",4.3094,4.3819,4.3094,4.3508,711600.0],["1997-12-08",4.3819,4.3819,4.3405,4.3819,742600.0],["1997-12-09",4.3715,4.3819,4.3612,4.3819,967200.0],["1997-12-10",4.3819,4.4544,4.3819,4.4544,1223600.0],["1997-12-11",4.4544,4.5166,4.444,4.4544,1684800.0],["1997-12-12",4.4648,4.5891,4.4233,4.558,1313600.0],["1997-12-15",4.5373,4.5476,4.4855,4.5476,1512000.0],["1997-12-16",4.5684,4.6305,4.5373,4.5684,848200.0],["1997-12-17",4.5891,4.5891,4.5476,4.5787,1021000.0],["1997-12-18",4.5787,4.5994,4.5476,4.5994,837200.0],["1997-12-19",4.4958,4.6409,4.4958,4.6201,1687600.0],["1997-12-22",4.6305,4.7445,4.558,4.7445,1551400.0],["1997-12-23",4.7341,4.8377,4.6409,4.7445,2128000.0],["1997-12-24",4.8273,4.8688,4.7859,4.817,623200.0],["1997-12-26",4.8377,4.8791,4.7963,4.7963,382200.0],["1997-12-29",4.8377,4.9724,4.8273,4.9309,2500000.0],["1997-12-30",4.9516,4.9724,4.9206,4.962,864400.0],["1997-12-31",4.9724,5.0138,4.962,4.962,826400.0],["1998-01-02",4.962,4.9931,4.8998,4.9309,1095600.0],["1998-01-05",4.8998,4.9724,4.7963,4.8273,2334200.0],["1998-01-06",4.8066,4.8481,4.7445,4.7548,1006800.0],["1998-01-07",4.7548,4.7548,4.6409,4.7237,2196200.0],["1998-01-08",4.7134,4.7341,4.6305,4.7237,1964800.0],["1998-01-09",4.7237,4.7341,4.6201,4.6201,1629200.0],["1998-01-12",4.6201,4.7445,4.5994,4.7341,1489600.0],["1998-01-13",4.7445,4.7548,4.6098,4.7548,2613400.0],["1998-01-14",4.7652,4.7963,4.7134,4.7237,2485800.0],["1998-01-15",4.7134,4.7134,4.5787,4.6098,1445600.0],["1998-01-16",4.6409,4.7237,4.6305,4.6409,1243400.0],["1998-01-20",4.6719,4.6823,4.6305,4.6823,1606600.0],["1998-01-21",4.6616,4.7755,4.6512,4.7548,1732200.0],["1998-01-22",4.7237,4.817,4.703,4.7445,4064400.0],["1998-01-23",4.7445,4.7652,4.7134,4.7341,1479800.0],["1998-01-26",4.7341,4.7755,4.703,4.7237,633600.0],["1998-01-27",4.7237,4.7652,4.7134,4.7134,1032600.0],["1998-01-28",4.7134,4.7652,4.7134,4.7237,861000.0],["1998-01-29",4.7341,4.848,4.7134,4.8066,2703800.0],["1998-01-30",4.7859,4.8066,4.7445,4.7445,641000.0],["1998-02-02",4.7755,4.848,4.7755,4.7963,1224600.0],["1998-02-03",4.817,4.8377,4.7963,4.817,827200.0],["1998-02-04",4.8066,4.8377,4.7859,4.8066,582200.0],["1998-02-05",4.8066,4.817,4.7755,4.7963,810000.0],["1998-02-06",4.7963,4.848,4.7963,4.8066,6078400.0],["1998-02-09",4.8298,4.8298,4.7456,4.8087,641600.0],["1998-02-10",4.7877,4.8508,4.7561,4.8403,3138200.0],["1998-02-11",4.8403,4.8403,4.8087,4.8298,781600.0],["1998-02-12",4.8298,4.8403,4.7771,4.8087,712000.0],["1998-02-13",4.8087,4.8508,4.8087,4.8508,957400.0],["1998-02-17",4.8403,4.8719,4.8087,4.8298,498800.0],["1998-02-18",4.8403,4.8824,4.8403,4.8719,2669800.0],["1998-02-19",4.8719,4.8824,4.8613,4.8719,521800.0],["1998-02-20",4.8719,4.8719,4.8403,4.8719,731200.0],["1998-02-23",4.8719,4.8824,4.8508,4.8719,555400.0],["1998-02-24",4.8613,4.8929,4.8508,4.8824,1144200.0],["1998-02-25",4.8929,4.9245,4.8719,4.8824,1773800.0],["1998-02-26",4.8824,4.9034,4.8719,4.8824,1926200.0],["1998-02-27",4.8719,4.8719,4.8403,4.8719,1051200.0],["1998-03-02",4.8508,4.8719,4.8508,4.8719,916000.0],["1998-03-03",4.8719,4.8719,4.8508,4.8613,998600.0],["1998-03-04",4.8508,4.9034,4.8508,4.8929,775800.0],["1998-03-05",4.8929,4.8929,4.8192,4.8508,832800.0],["1998-03-06",4.7245,4.7245,4.5983,4.714,7902800.0],["1998-03-09",4.693,4.8403,4.6824,4.7771,9191200.0],["1998-03-10",4.7982,4.8192,4.7666,4.7877,6880000.0],["1998-03-11",4.7877,4.7982,4.7456,4.7456,2654000.0],["1998-03-12",4.7351,4.7351,4.6825,4.6825,856400.0],["1998-03-13",4.6719,4.6824,4.6614,4.6719,2361400.0],["1998-03-16",4.693,4.7035,4.6509,4.6825,1178800.0],["1998-03-17",4.6824,4.7666,4.6824,4.7666,5008800.0],["1998-03-18",4.7561,4.7771,4.693,4.7245,2023200.0],["1998-03-19",4.714,4.7456,4.693,4.7351,794200.0],["1998-03-20",4.7666,4.8824,4.7561,4.8824,1998800.0],["1998-03-23",4.8508,4.9034,4.8298,4.8929,3614800.0],["1998-03-24",4.9139,4.9139,4.8613,4.8929,1001000.0],["1998-03-25",4.8929,4.9245,4.8824,4.8929,1792400.0],["1998-03-26",4.9034,4.9034,4.8824,4.8824,2621800.0],["1998-03-27",4.8929,4.9034,4.8824,4.8929,1135600.0],["1998-03-30",4.8929,4.9666,4.8929,4.956,1158800.0],["1998-03-31",4.9455,5.0192,4.9455,5.0086,940200.0],["1998-04-01",4.9771,4.9876,4.935,4.9666,770600.0],["1998-04-02",4.956,4.956,4.8929,4.9455,1220600.0],["1998-04-03",4.9245,4.9245,4.8824,4.8929,871400.0],["1998-04-06",4.9139,4.9245,4.8929,4.9139,1028800.0],["1998-04-07",4.9034,4.9034,4.8508,4.8613,865400.0],["1998-04-08",4.8613,4.935,4.8613,4.9034,1758400.0],["1998-04-09",4.9034,4.9034,4.8719,4.8719,1003000.0],["1998-04-13",4.8613,4.8613,4.7245,4.7666,1510800.0],["1998-04-14",4.7561,4.8087,4.7561,4.7771,547400.0],["1998-04-15",4.7561,4.7561,4.6404,4.6719,1703000.0],["1998-04-16",4.693,4.714,4.6404,4.6719,1219000.0],["1998-04-17",4.6614,4.714,4.6404,4.714,2870200.0],["1998-04-20",4.693,4.7035,4.5877,4.6193,590200.0],["1998-04-21",4.6088,4.6298,4.5562,4.5562,1056800.0],["1998-04-22",4.5562,4.6088,4.5562,4.5877,579800.0],["1998-04-23",4.5457,4.5667,4.4825,4.5246,1301600.0],["1998-04-24",4.5351,4.6193,4.4825,4.5457,2418400.0],["1998-04-27",4.5246,4.5351,4.4615,4.472,843000.0],["1998-04-28",4.4615,4.472,4.2931,4.2931,1910400.0],["1998-04-29",4.3352,4.3457,4.1248,4.1353,3689600.0],["1998-04-30",4.1563,4.1984,4.1353,4.1879,4119600.0],["1998-05-01",4.1879,4.251,4.1563,4.2405,2796800.0],["1998-05-04",4.251,4.3563,4.23,4.3457,3960200.0],["1998-05-05",4.3457,4.3668,4.3036,4.3352,1898000.0],["1998-05-06",4.3036,4.3247,4.2721,4.3142,1668200.0],["1998-05-07",4.3036,4.3142,4.2931,4.3142,2013600.0],["1998-05-08",4.3036,4.3668,4.3036,4.3247,6667800.0],["1998-05-11",4.3161,4.359,4.2626,4.284,3078200.0],["1998-05-12",4.284,4.3161,4.2626,4.2626,1593000.0],["1998-05-13",4.2626,4.2733,4.2411,4.2411,974400.0],["1998-05-14",4.2412,4.2733,4.2197,4.2304,796200.0],["1998-05-15",4.2411,4.2519,4.1126,4.1448,867800.0],["1998-05-18",4.1448,4.2197,4.1448,4.2197,772600.0],["1998-05-19",4.209,4.2304,4.1126,4.1233,608600.0],["1998-05-20",4.1448,4.1448,4.0912,4.1019,2013000.0],["1998-05-21",4.1126,4.1341,4.0162,4.0484,5932600.0],["1998-05-22",4.027,4.027,3.9841,4.0162,911000.0],["1998-05-26",4.0484,4.1126,4.0484,4.0805,1527800.0],["1998-05-27",4.284,4.4446,4.2626,4.3911,8246800.0],["1998-05-28",4.3697,4.4339,4.3483,4.4232,5962400.0],["1998-05-29",4.4339,4.541,4.4339,4.5089,2980800.0],["1998-06-01",4.5089,4.6267,4.4982,4.6267,2233200.0],["1998-06-02",4.691,4.7017,4.5839,4.5839,1481800.0],["1998-06-03",4.5946,4.6374,4.5839,4.6267,1248600.0],["1998-06-04",4.5946,4.6588,4.5839,4.6481,1384600.0],["1998-06-05",4.6374,4.6588,4.5946,4.6267,1870600.0],["1998-06-08",4.6374,4.6695,4.616,4.6588,1257600.0],["1998-06-09",4.6803,4.691,4.616,4.6481,798000.0],["1998-06-10",4.6588,4.7231,4.6481,4.6803,1403000.0],["1998-06-11",4.6695,4.7124,4.6374,4.7124,1444600.0],["1998-06-12",4.7231,4.7231,4.6803,4.7124,777000.0],["1998-06-15",4.7124,4.7874,4.7017,4.7659,1180400.0],["1998-06-16",4.7659,4.7874,4.7552,4.7874,1670400.0],["1998-06-17",4.7874,4.8302,4.7766,4.8195,2496600.0],["1998-06-18",4.8516,4.8837,4.8409,4.8623,2653800.0],["1998-06-19",4.8945,4.9159,4.8837,4.9159,4290200.0],["1998-06-22",4.9159,4.9694,4.9052,4.948,2533400.0],["1998-06-23",4.9587,4.9908,4.9266,4.9373,3582400.0],["1998-06-24",4.9159,4.9373,4.8837,4.9159,1420400.0],["1998-06-25",4.9052,4.9052,4.7659,4.7874,2227800.0],["1998-06-26",4.7981,4.8088,4.7552,4.8088,1453400.0],["1998-06-29",4.8088,4.9373,4.8088,4.8837,1939600.0],["1998-06-30",4.9159,4.948,4.9052,4.9266,5380200.0],["1998-07-01",4.9159,4.9373,4.9052,4.9266,5573600.0],["1998-07-02",4.9266,4.9587,4.8837,4.9373,1299200.0],["1998-07-06",4.948,4.9694,4.9373,4.948,1392000.0],["1998-07-07",4.948,4.9587,4.8623,4.8837,1029000.0],["1998-07-08",4.8945,4.8945,4.8516,4.873,943200.0],["1998-07-09",4.873,4.8945,4.8623,4.873,1337200.0],["1998-07-10",4.8516,4.8516,4.7766,4.7874,1609000.0],["1998-07-13",4.7981,4.7981,4.7124,4.7231,2153800.0],["1998-07-14",4.7231,4.7766,4.7231,4.7659,829000.0],["1998-07-15",4.7017,4.7766,4.7017,4.7659,1629200.0],["1998-07-16",4.7338,4.7338,4.7017,4.7124,1059800.0],["1998-07-17",4.7017,4.7338,4.6481,4.7338,1580000.0],["1998-07-20",4.7338,4.7338,4.6588,4.691,857000.0],["1998-07-21",4.691,4.691,4.6267,4.6374,702800.0],["1998-07-22",4.6481,4.7659,4.6374,4.7659,1466200.0],["1998-07-23",4.7552,4.7659,4.691,4.7124,422000.0],["1998-07-24",4.7124,4.7445,4.7017,4.7445,1025800.0],["1998-07-27",4.7124,4.7659,4.7124,4.7445,871800.0],["1998-07-28",4.7231,4.7231,4.616,4.6267,1333200.0],["1998-07-29",4.6374,4.6588,4.5946,4.616,1595800.0],["1998-07-30",4.6481,4.7017,4.6481,4.6588,882000.0],["1998-07-31",4.6588,4.7445,4.616,4.691,1966000.0],["1998-08-03",4.691,4.7338,4.616,4.6803,1353400.0],["1998-08-04",4.6803,4.7124,4.6481,4.6588,2476400.0],["1998-08-05",4.6374,4.6696,4.5732,4.616,1269800.0],["1998-08-06",4.5946,4.6695,4.5946,4.6588,961600.0],["1998-08-07",4.6481,4.6803,4.5946,4.6481,1088600.0],["1998-08-10",4.6026,4.6351,4.5485,4.5593,1146400.0],["1998-08-11",4.5377,4.6568,4.5377,4.646,915600.0],["1998-08-12",4.6243,4.8084,4.6026,4.7651,1340400.0],["1998-08-13",4.7868,4.7976,4.6785,4.7326,1516600.0],["1998-08-14",4.7326,4.7976,4.6785,4.7109,1439400.0],["1998-08-17",4.7001,4.8192,4.7001,4.8192,779800.0],["1998-08-18",4.7759,4.7976,4.7434,4.7759,604400.0],["1998-08-19",4.7976,4.8192,4.7001,4.7434,1315200.0],["1998-08-20",4.7868,4.7868,4.7434,4.7759,717800.0],["1998-08-21",4.7759,4.8734,4.7543,4.8734,1221800.0],["1998-08-24",4.9384,4.9709,4.895,4.9709,865600.0],["1998-08-25",5.0033,5.0033,4.9167,4.9275,803400.0],["1998-08-26",4.8842,5.025,4.8842,4.9817,2429400.0],["1998-08-27",4.9384,4.9709,4.8842,4.9167,2153800.0],["1998-08-28",4.9059,4.9709,4.895,4.9492,2253200.0],["1998-08-31",4.9492,5.1333,4.9492,4.9925,1454800.0],["1998-09-01",4.9925,5.0467,4.9167,4.9709,2103000.0],["1998-09-02",4.9709,4.9709,4.8301,4.8409,884600.0],["1998-09-03",4.7651,4.8517,4.7543,4.7868,708600.0],["1998-09-04",4.7759,4.9167,4.7543,4.9059,1144400.0],["1998-09-08",4.8734,5.0792,4.8192,5.0467,1561600.0],["1998-09-09",5.025,5.1008,5.0033,5.0683,1401400.0],["1998-09-10",4.9384,5.1441,4.9384,5.1225,1822800.0],["1998-09-11",5.1008,5.1225,5.0467,5.1116,1387800.0],["1998-09-14",5.1116,5.155,5.1116,5.155,961400.0],["1998-09-15",5.1225,5.2416,5.1008,5.2416,1823600.0],["1998-09-16",5.2091,5.3282,5.1874,5.3282,1052800.0],["1998-09-17",5.2524,5.3174,5.2199,5.2957,1059400.0],["1998-09-18",5.3174,5.3391,5.2849,5.3066,3579800.0],["1998-09-21",5.3066,5.3391,5.2524,5.2849,5202400.0],["1998-09-22",5.2849,5.3174,5.2633,5.2741,2224200.0],["1998-09-23",5.2741,5.2957,5.1875,5.2091,2634600.0],["1998-09-24",5.2091,5.2199,5.1008,5.1875,1995000.0],["1998-09-25",5.155,5.2199,5.1441,5.1441,1762000.0],["1998-09-28",5.1225,5.1766,5.1225,5.1225,1733800.0],["1998-09-29",5.1333,5.2308,5.1225,5.2091,1286400.0],["1998-09-30",5.2199,5.3282,5.2199,5.3282,1691600.0],["1998-10-01",5.3282,5.3391,5.3066,5.3282,1122800.0],["1998-10-02",5.3391,5.4474,5.3174,5.3932,2300800.0],["1998-10-05",5.3932,5.5015,5.3607,5.4799,1266600.0],["1998-10-06",5.5015,5.5015,5.3716,5.4365,1345800.0],["1998-10-07",5.4582,5.5448,5.4257,5.4582,4058800.0],["1998-10-08",5.469,5.534,5.4365,5.469,1979400.0],["1998-10-09",5.4799,5.4799,5.1658,5.1875,1730600.0],["1998-10-12",5.1658,5.1766,5.0033,5.0575,1183600.0],["1998-10-13",5.1116,5.1441,5.0575,5.1333,1926800.0],["1998-10-14",5.1658,5.3932,5.1658,5.1983,2546000.0],["1998-10-15",5.1983,5.3932,5.1875,5.3066,2001800.0],["1998-10-16",5.4907,5.5015,5.1441,5.2199,1561200.0],["1998-10-19",5.2849,5.2849,5.0792,5.0792,964800.0],["1998-10-20",5.1116,5.1116,5.0033,5.0033,1337200.0],["1998-10-21",5.0033,5.0033,4.8626,4.96,961600.0],["1998-10-22",4.9492,5.0467,4.9492,5.0467,696600.0],["1998-10-23",5.0792,5.1008,4.9384,4.9709,722600.0],["1998-10-26",4.9709,4.9925,4.9167,4.9275,716800.0],["1998-10-27",4.9384,5.0142,4.9275,4.9384,1000400.0],["1998-10-28",4.96,4.9925,4.8734,4.9384,1020600.0],["1998-10-29",4.96,4.96,4.8734,4.9384,1174200.0],["1998-10-30",4.9492,4.9925,4.895,4.9817,1135600.0],["1998-11-02",5.0467,5.1441,5.025,5.1333,1459200.0],["1998-11-03",5.1333,5.2091,5.0358,5.2091,2199200.0],["1998-11-04",5.2308,5.2308,5.1658,5.2308,1796800.0],["1998-11-05",5.2308,5.2308,5.1441,5.1875,865800.0],["1998-11-06",5.1766,5.2416,5.155,5.2199,1683600.0],["1998-11-09",5.2287,5.2287,5.1084,5.1521,1811800.0],["1998-11-10",5.1521,5.2615,5.1412,5.2396,1049000.0],["1998-11-11",5.2506,5.2506,5.1412,5.174,763800.0],["1998-11-12",5.174,5.2178,5.1631,5.174,398200.0],["1998-11-13",5.1631,5.2287,5.1412,5.2068,780000.0],["1998-11-16",5.2178,5.2396,5.174,5.2178,621800.0],["1998-11-17",5.2396,5.2396,5.1631,5.1631,509000.0],["1998-11-18",5.1302,5.1412,5.0646,5.1084,884000.0],["1998-11-19",5.1193,5.1412,5.0646,5.0974,535600.0],["1998-11-20",5.1849,5.1849,5.1193,5.1302,1439600.0],["1998-11-23",5.1631,5.2068,5.1521,5.2068,618400.0],["1998-11-24",5.2068,5.2834,5.174,5.2615,1588600.0],["1998-11-25",5.2943,5.3162,5.2506,5.2724,1105000.0],["1998-11-27",5.2615,5.2724,5.2396,5.2506,1334400.0],["1998-11-30",5.2724,5.2724,5.1302,5.1302,1241400.0],["1998-12-01",5.1631,5.2943,5.1302,5.2506,2208200.0],["1998-12-02",5.2943,5.2943,5.2396,5.2615,922200.0],["1998-12-03",5.2287,5.2834,5.2287,5.2396,482800.0],["1998-12-04",5.2506,5.3271,5.2396,5.3271,681200.0],["1998-12-07",5.3271,5.3928,5.3271,5.3928,724400.0],["1998-12-08",5.36,5.524,5.3381,5.524,2882000.0],["1998-12-09",5.5131,5.5897,5.4912,5.5787,1572000.0],["1998-12-10",5.5897,5.5897,5.524,5.524,1480000.0],["1998-12-11",5.535,5.5897,5.524,5.5897,698800.0],["1998-12-14",5.5787,5.6115,5.5569,5.5569,952600.0],["1998-12-15",5.5787,5.5787,5.5569,5.5787,747200.0],["1998-12-16",5.5787,5.6444,5.5569,5.6334,1142000.0],["1998-12-17",5.6334,5.6772,5.6334,5.6772,1554600.0],["1998-12-18",5.6006,5.6553,5.6006,5.6553,1065800.0],["1998-12-21",5.6334,5.6553,5.6115,5.6115,617600.0],["1998-12-22",5.6115,5.6115,5.524,5.5569,471000.0],["1998-12-23",5.5787,5.5787,5.5131,5.524,684400.0],["1998-12-24",5.5131,5.524,5.4912,5.4912,418800.0],["1998-12-28",5.5022,5.5022,5.4475,5.4475,790000.0],["1998-12-29",5.4584,5.5022,5.4256,5.4693,3034800.0],["1998-12-30",5.4584,5.4584,5.4037,5.4146,885000.0],["1998-12-31",5.4256,5.4475,5.36,5.4475,1150600.0],["1999-01-04",5.4146,5.5022,5.36,5.4146,868000.0],["1999-01-05",5.4146,5.4256,5.3709,5.3818,828800.0],["1999-01-06",5.4475,5.5022,5.4256,5.4475,3171000.0],["1999-01-07",5.4256,5.4475,5.3818,5.3818,863800.0],["1999-01-08",5.3818,5.3818,5.2943,5.3818,1831200.0],["1999-01-11",5.36,5.3709,5.2724,5.3053,941200.0],["1999-01-12",5.2943,5.3928,5.2834,5.3271,1531400.0],["1999-01-13",5.3709,5.3709,5.3162,5.3381,637800.0],["1999-01-14",5.3162,5.3162,5.2506,5.2943,1139200.0],["1999-01-15",5.2943,5.3271,5.2834,5.3053,629800.0],["1999-01-19",5.2724,5.3381,5.1849,5.2396,747800.0],["1999-01-20",5.2506,5.2506,5.0865,5.1302,950000.0],["1999-01-21",5.2287,5.2724,5.1959,5.2178,1394400.0],["1999-01-22",5.2178,5.2834,5.1849,5.2724,2527200.0],["1999-01-25",5.2834,5.3053,5.2506,5.2615,936600.0],["1999-01-26",5.2615,5.2943,5.2396,5.2396,898400.0],["1999-01-27",5.1959,5.2615,5.1959,5.2068,848200.0],["1999-01-28",5.1849,5.2834,5.1849,5.2396,993600.0],["1999-01-29",5.2506,5.2506,5.1412,5.1521,1278200.0],["1999-02-01",5.174,5.1849,5.0646,5.0865,1018000.0],["1999-02-02",5.0537,5.1521,5.0537,5.1521,2129400.0],["1999-02-03",5.1302,5.1631,5.1084,5.1302,2056400.0],["1999-02-04",5.1302,5.1302,5.0537,5.0865,1260400.0],["1999-02-05",5.0756,5.1084,5.0318,5.0865,1226800.0],["1999-02-08",5.0843,5.1727,5.0843,5.1285,2531400.0],["1999-02-09",5.1285,5.1616,5.0843,5.1064,793000.0],["1999-02-10",5.0843,5.1064,5.018,5.0511,907800.0],["1999-02-11",5.029,5.0511,4.9959,5.0511,648400.0],["1999-02-12",5.0511,5.0622,4.9959,5.0069,1574200.0],["1999-02-16",4.9516,5.0843,4.9406,5.018,1270800.0],["1999-02-17",5.0069,5.2059,5.0069,5.1616,1365200.0],["1999-02-18",5.1616,5.3053,5.1616,5.2832,1875000.0],["1999-02-19",5.2611,5.2611,5.1506,5.239,1537000.0],["1999-02-22",5.1616,5.228,5.1616,5.2169,1126000.0],["1999-02-23",5.2059,5.228,5.1838,5.2059,964600.0],["1999-02-24",5.1948,5.2169,5.1285,5.1506,1467200.0],["1999-02-25",5.1174,5.1285,5.029,5.0401,936600.0],["1999-02-26",5.0511,5.0511,4.9627,4.9959,822400.0],["1999-03-01",4.9074,4.9848,4.8964,4.9627,1448600.0],["1999-03-02",4.9737,5.0732,4.9406,4.9848,1700200.0],["1999-03-03",4.9848,5.0622,4.9627,5.0622,1813400.0],["1999-03-04",5.0511,5.1838,5.0511,5.1838,1618200.0],["1999-03-05",5.1948,5.2722,5.1948,5.2059,1036600.0],["1999-03-08",5.1838,5.1838,5.0622,5.1064,2488000.0],["1999-03-09",5.0732,5.1174,4.9959,5.029,1825000.0],["1999-03-10",5.0401,5.0511,4.9959,4.9959,1194200.0],["1999-03-11",4.9959,5.0511,4.9406,5.018,1864200.0],["1999-03-12",5.0401,5.1395,5.029,5.1064,1056000.0],["1999-03-15",5.0953,5.1174,4.9959,5.018,1033800.0],["1999-03-16",5.029,5.1395,5.018,5.1285,929800.0],["1999-03-17",5.0953,5.1506,5.0843,5.1285,1162600.0],["1999-03-18",5.1285,5.228,5.1285,5.2169,705800.0],["1999-03-19",5.2169,5.2335,5.1616,5.2169,1602400.0],["1999-03-22",5.2059,5.228,5.1616,5.1727,722400.0],["1999-03-23",5.1727,5.1838,5.1064,5.1174,411000.0],["1999-03-24",5.1174,5.2832,5.0953,5.2722,925600.0],["1999-03-25",5.2722,5.3164,5.239,5.2943,1070600.0],["1999-03-26",5.2722,5.2722,5.1395,5.1395,603000.0],["1999-03-29",5.1616,5.2059,5.1174,5.1285,501400.0],["1999-03-30",5.0622,5.0622,5.0069,5.0069,1418200.0],["1999-03-31",5.0069,5.018,4.8632,4.8632,601600.0],["1999-04-01",4.8301,5.018,4.8301,4.9074,1199600.0],["1999-04-05",4.9627,5.1285,4.9627,5.1064,1185200.0],["1999-04-06",5.1064,5.1064,5.0511,5.0732,1210000.0],["1999-04-07",5.029,5.0622,4.9848,5.018,870600.0],["1999-04-08",5.029,5.2169,5.018,5.2059,1926400.0],["1999-04-09",5.1948,5.3053,5.1395,5.2832,1134800.0],["1999-04-12",5.2832,5.2943,5.2169,5.2722,1199400.0],["1999-04-13",5.2611,5.2722,5.1948,5.2501,1117400.0],["1999-04-14",5.2501,5.3164,5.228,5.2611,1551400.0],["1999-04-15",5.2501,5.3938,5.2501,5.3938,5809000.0],["1999-04-16",5.3938,5.4048,5.3495,5.3827,1211000.0],["1999-04-19",5.4159,5.4269,5.3495,5.3717,1428800.0],["1999-04-20",5.3827,5.6038,5.3827,5.6038,1005800.0],["1999-04-21",5.6038,5.6038,5.4822,5.5153,2110600.0],["1999-04-22",5.5153,5.5817,5.4159,5.4932,1076000.0],["1999-04-23",5.4932,5.5153,5.4159,5.449,638600.0],["1999-04-26",5.438,5.4601,5.3938,5.4048,955000.0],["1999-04-27",5.4269,5.438,5.3827,5.4048,1825800.0],["1999-04-28",5.3938,5.449,5.3716,5.3938,964200.0],["1999-04-29",5.3938,5.4711,5.3827,5.3827,751000.0],["1999-04-30",5.3827,5.5485,5.3716,5.5264,1430400.0],["1999-05-03",5.4932,5.5153,5.438,5.5043,866400.0],["1999-05-04",5.4822,5.5153,5.438,5.4711,1220600.0],["1999-05-05",5.4822,5.5595,5.4822,5.5595,1062000.0],["1999-05-06",5.4822,5.5043,5.438,5.5043,4211000.0],["1999-05-07",5.4932,5.5153,5.4601,5.4932,1432800.0],["1999-05-10",5.491,5.6696,5.491,5.6249,4798400.0],["1999-05-11",5.6249,5.6472,5.5914,5.6249,1728600.0],["1999-05-12",5.6249,5.6584,5.5914,5.6472,815000.0],["1999-05-13",5.6472,5.7477,5.6472,5.7477,678400.0],["1999-05-14",5.703,5.7142,5.5914,5.6249,751800.0],["1999-05-17",5.6026,5.7142,5.6026,5.7142,946200.0],["1999-05-18",5.6919,5.7365,5.6584,5.6919,1446400.0],["1999-05-19",5.6919,5.8481,5.6919,5.8481,1067400.0],["1999-05-20",5.8035,5.8147,5.6919,5.703,2072400.0],["1999-05-21",5.7142,5.7812,5.7142,5.77,1649000.0],["1999-05-24",5.77,5.8035,5.7588,5.7812,1257000.0],["1999-05-25",5.7589,5.8816,5.7477,5.77,2011000.0],["1999-05-26",5.77,5.837,5.7588,5.837,1254800.0],["1999-05-27",5.7923,5.8035,5.6361,5.6807,1555600.0],["1999-05-28",5.6919,5.837,5.6919,5.7923,1069800.0],["1999-06-01",5.77,5.8258,5.7365,5.8035,1719400.0],["1999-06-02",5.8147,5.8593,5.7812,5.8147,1104800.0],["1999-06-03",5.7923,5.8258,5.7477,5.8035,584000.0],["1999-06-04",5.8035,5.9263,5.7923,5.9039,1140000.0],["1999-06-07",5.9039,5.9263,5.8816,5.9151,837600.0],["1999-06-08",5.8928,5.9039,5.837,5.8928,1552600.0],["1999-06-09",5.8816,5.8928,5.8035,5.8816,461000.0],["1999-06-10",5.8593,5.8593,5.6919,5.7589,909000.0],["1999-06-11",5.7589,5.8816,5.7589,5.8258,910200.0],["1999-06-14",5.8593,5.9374,5.837,5.8593,466600.0],["1999-06-15",5.8593,5.9151,5.7756,5.8928,981600.0],["1999-06-16",5.8928,5.9821,5.8928,5.9151,1060200.0],["1999-06-17",5.9151,5.9151,5.8593,5.8705,951000.0],["1999-06-18",5.8705,5.8816,5.7812,5.8481,1140200.0],["1999-06-21",5.8481,5.8593,5.6696,5.6807,915200.0],["1999-06-22",5.6919,5.7365,5.6696,5.7254,971800.0],["1999-06-23",5.7142,5.8147,5.703,5.8035,755000.0],["1999-06-24",5.77,5.7923,5.7365,5.7365,834600.0],["1999-06-25",5.7477,5.8035,5.7142,5.7589,674000.0],["1999-06-28",5.77,5.8035,5.7142,5.7142,397600.0],["1999-06-29",5.7254,5.77,5.6919,5.7254,929400.0],["1999-06-30",5.7142,5.7254,5.5803,5.5803,963600.0],["1999-07-01",5.5356,5.6361,5.5245,5.6361,1788200.0],["1999-07-02",5.5914,5.6696,5.558,5.6361,556000.0],["1999-07-06",5.6361,5.6584,5.5914,5.6026,598400.0],["1999-07-07",5.6026,5.6138,5.5691,5.6026,438000.0],["1999-07-08",5.5803,5.5914,5.5356,5.558,594400.0],["1999-07-09",5.5468,5.6361,5.5356,5.6138,550200.0],["1999-07-12",5.5803,5.5803,5.4575,5.5245,786000.0],["1999-07-13",5.5133,5.5245,5.4017,5.4464,3170800.0],["1999-07-14",5.4687,5.4687,5.3682,5.424,2086400.0],["1999-07-15",5.4687,5.4687,5.424,5.4352,554400.0],["1999-07-16",5.4296,5.4352,5.3459,5.3682,503600.0],["1999-07-19",5.3571,5.3906,5.3236,5.3794,427800.0],["1999-07-20",5.3906,5.4575,5.3236,5.3347,937400.0],["1999-07-21",5.3459,5.424,5.3459,5.424,865200.0],["1999-07-22",5.4464,5.4798,5.424,5.4352,691800.0],["1999-07-23",5.4352,5.4798,5.424,5.4464,565400.0],["1999-07-26",5.4352,5.5914,5.4352,5.5914,1603600.0],["1999-07-27",5.5468,5.5691,5.5245,5.5356,878800.0],["1999-07-28",5.5356,5.5356,5.4464,5.4798,955200.0],["1999-07-29",5.4575,5.4575,5.3347,5.4017,529000.0],["1999-07-30",5.4017,5.4575,5.3794,5.4129,1086800.0],["1999-08-02",5.4352,5.5468,5.4129,5.4687,666200.0],["1999-08-03",5.4687,5.4798,5.4352,5.4687,498800.0],["1999-08-04",5.558,5.558,5.4129,5.4352,635600.0],["1999-08-05",5.3906,5.5133,5.3906,5.4575,1308800.0],["1999-08-06",5.4575,5.4798,5.4129,5.4575,655000.0],["1999-08-09",5.444,5.4665,5.3989,5.4214,5022600.0],["1999-08-10",5.3425,5.4102,5.32,5.3425,653800.0],["1999-08-11",5.3876,5.3989,5.3538,5.3989,680000.0],["1999-08-12",5.3876,5.3989,5.2975,5.3313,673800.0],["1999-08-13",5.3087,5.32,5.2411,5.2862,661000.0],["1999-08-16",5.3087,5.3087,5.1622,5.196,494800.0],["1999-08-17",5.2186,5.2524,5.1848,5.2186,483200.0],["1999-08-18",5.1848,5.2073,5.1622,5.1848,689000.0],["1999-08-19",5.1735,5.2862,5.1622,5.2749,965000.0],["1999-08-20",5.3087,5.4214,5.2749,5.4214,1133200.0],["1999-08-23",5.4553,5.4665,5.4214,5.444,1054000.0],["1999-08-24",5.4102,5.4553,5.4102,5.4214,531000.0],["1999-08-25",5.444,5.5454,5.4327,5.5454,779600.0],["1999-08-26",5.5116,5.5567,5.4214,5.4553,795000.0],["1999-08-27",5.4778,5.4778,5.3989,5.3989,685600.0],["1999-08-30",5.4102,5.4327,5.3876,5.3989,569600.0],["1999-08-31",5.4214,5.4553,5.3651,5.3764,1295400.0],["1999-09-01",5.3764,5.4214,5.3764,5.4102,1250200.0],["1999-09-02",5.4102,5.4102,5.3087,5.3538,765200.0],["1999-09-03",5.3313,5.444,5.3313,5.4214,1423000.0],["1999-09-07",5.4214,5.444,5.2975,5.3087,503000.0],["1999-09-08",5.2975,5.32,5.2749,5.2862,1317400.0],["1999-09-09",5.3313,5.4214,5.3313,5.3876,2269200.0],["1999-09-10",5.3876,5.4778,5.3764,5.444,2044200.0],["1999-09-13",5.4327,5.4327,5.3425,5.3989,1162800.0],["1999-09-14",5.3764,5.444,5.3651,5.444,1545600.0],["1999-09-15",5.4891,5.5229,5.4553,5.5116,1515200.0],["1999-09-16",5.5229,5.5454,5.5116,5.5116,1360200.0],["1999-09-17",5.5454,5.5905,5.5342,5.5792,1405800.0],["1999-09-20",5.5342,5.568,5.5229,5.5229,838200.0],["1999-09-21",5.4553,5.5229,5.444,5.4891,1315000.0],["1999-09-22",5.4778,5.5229,5.4778,5.5116,1186600.0],["1999-09-23",5.4891,5.5116,5.4102,5.444,2255600.0],["1999-09-24",5.4327,5.4778,5.4102,5.4102,1476800.0],["1999-09-27",5.3651,5.3764,5.2298,5.2411,1755400.0],["1999-09-28",5.2749,5.2975,5.0946,5.196,1818200.0],["1999-09-29",5.196,5.196,5.0495,5.0833,1813400.0],["1999-09-30",5.1171,5.2186,5.1059,5.2186,1219200.0],["1999-10-01",5.2073,5.2637,5.1284,5.2411,1008200.0],["1999-10-04",5.2411,5.4102,5.2298,5.3425,1066600.0],["1999-10-05",5.3087,5.3538,5.1622,5.196,1294800.0],["1999-10-06",5.196,5.2411,5.1622,5.2186,1287600.0],["1999-10-07",5.196,5.196,5.1059,5.1284,690400.0],["1999-10-08",5.072,5.2073,5.072,5.1509,821200.0],["1999-10-11",5.1284,5.1397,5.0382,5.0382,738800.0],["1999-10-12",5.0157,5.0833,5.0044,5.027,795600.0],["1999-10-13",5.027,5.1397,5.027,5.0946,1024000.0],["1999-10-14",5.1059,5.196,5.1059,5.1509,1152600.0],["1999-10-15",5.2298,5.2298,5.1171,5.1284,1425000.0],["1999-10-18",5.1397,5.2298,5.1397,5.2298,761000.0],["1999-10-19",5.2975,5.2975,5.1059,5.1059,1357400.0],["1999-10-20",5.1397,5.2073,5.1397,5.196,1652400.0],["1999-10-21",5.1622,5.2073,5.1284,5.1509,1131600.0],["1999-10-22",5.1735,5.196,5.1284,5.1735,1054000.0],["1999-10-25",5.1397,5.2186,5.1284,5.2186,965600.0],["1999-10-26",5.2186,5.2749,5.2186,5.2298,1326600.0],["1999-10-27",5.2524,5.3313,5.2411,5.32,1773600.0],["1999-10-28",5.3876,5.444,5.3764,5.4102,2460400.0],["1999-10-29",5.4327,5.4327,5.3651,5.3989,1229600.0],["1999-11-01",5.3764,5.3989,5.2975,5.3538,796600.0],["1999-11-02",5.3538,5.4102,5.3538,5.3989,1379600.0],["1999-11-03",5.3876,5.4214,5.32,5.3538,972800.0],["1999-11-04",5.2749,5.2975,5.196,5.2298,1338800.0],["1999-11-05",5.32,5.3313,5.2637,5.2862,758800.0],["1999-11-08",5.2839,5.3409,5.2611,5.2725,5481600.0],["1999-11-09",5.2953,5.3181,5.2498,5.2725,1439400.0],["1999-11-10",5.2384,5.2953,5.1359,5.1586,831400.0],["1999-11-11",5.1245,5.17,5.0448,5.0789,2245000.0],["1999-11-12",5.1017,5.1131,5.0562,5.0789,753600.0],["1999-11-15",5.0903,5.1017,5.0334,5.0562,791400.0],["1999-11-16",5.0448,5.0903,5.022,5.0448,844000.0],["1999-11-17",5.0334,5.0562,4.9878,5.022,958000.0],["1999-11-18",4.9878,5.0448,4.9764,4.9878,1070600.0],["1999-11-19",5.0106,5.0448,4.9651,4.9764,1356400.0],["1999-11-22",4.9764,4.9992,4.9195,4.9195,1575400.0],["1999-11-23",4.9651,4.9651,4.8512,4.8853,855200.0],["1999-11-24",4.8967,4.9651,4.874,4.9537,1417800.0],["1999-11-26",4.9309,4.9651,4.8967,4.9081,612200.0],["1999-11-29",4.874,4.9081,4.8398,4.9081,1619000.0],["1999-11-30",4.9195,5.0334,4.9195,5.022,1754800.0],["1999-12-01",4.9992,5.0106,4.9423,4.9736,2202400.0],["1999-12-02",4.9992,4.9992,4.8967,4.9081,1446800.0],["1999-12-03",4.9537,4.9878,4.9195,4.9309,1191600.0],["1999-12-06",4.8284,4.9309,4.8284,4.8398,1322600.0],["1999-12-07",4.8056,4.817,4.7373,4.7487,1929200.0],["1999-12-08",4.7145,4.7487,4.6576,4.669,1083600.0],["1999-12-09",4.6234,4.6804,4.5665,4.5665,1682800.0],["1999-12-10",4.5779,4.6234,4.5209,4.5209,1323000.0],["1999-12-13",4.4982,4.5209,4.316,4.3501,2154400.0],["1999-12-14",4.3387,4.5323,4.3387,4.5095,1920200.0],["1999-12-15",4.4982,4.6007,4.4526,4.5551,2169000.0],["1999-12-16",4.6918,4.7031,4.5095,4.6234,2005800.0],["1999-12-17",4.5893,4.6918,4.5893,4.6348,2443600.0],["1999-12-20",4.6348,4.6804,4.6234,4.6462,1462000.0],["1999-12-21",4.6348,4.7373,4.6234,4.6918,1360800.0],["1999-12-22",4.6918,4.7145,4.6462,4.6576,600200.0],["1999-12-23",4.6804,4.7373,4.6804,4.7031,666000.0],["1999-12-27",4.6804,4.7601,4.6804,4.6804,695000.0],["1999-12-28",4.7031,4.7145,4.6576,4.6804,422800.0],["1999-12-29",4.669,4.6804,4.6234,4.6234,468200.0],["1999-12-30",4.6234,4.7373,4.612,4.6804,833800.0],["1999-12-31",4.6918,4.7259,4.6576,4.6918,275800.0],["2000-01-03",4.6918,4.6918,4.5551,4.6007,1569400.0],["2000-01-04",4.5893,4.669,4.5551,4.612,909800.0],["2000-01-05",4.6462,4.874,4.6348,4.8056,2505200.0],["2000-01-06",4.7942,4.7942,4.7031,4.7145,1277200.0],["2000-01-07",4.7259,4.7601,4.7031,4.7145,2440600.0],["2000-01-10",4.7487,4.7829,4.6804,4.6918,1218800.0],["2000-01-11",4.6804,4.7601,4.6804,4.7259,1015200.0],["2000-01-12",4.7031,4.7601,4.6804,4.7031,1150600.0],["2000-01-13",4.6804,4.7145,4.612,4.612,1538200.0],["2000-01-14",4.6462,4.669,4.5893,4.6007,1560600.0],["2000-01-18",4.5551,4.5551,4.464,4.4754,1201800.0],["2000-01-19",4.4412,4.4754,4.3957,4.4184,4301000.0],["2000-01-20",4.464,4.464,4.3273,4.3615,1912200.0],["2000-01-21",4.3729,4.4412,4.3615,4.4071,1844800.0],["2000-01-24",4.3957,4.4526,4.1907,4.1907,2445800.0],["2000-01-25",4.1907,4.2135,4.054,4.054,2526200.0],["2000-01-26",4.0654,4.0996,4.0313,4.0426,1499600.0],["2000-01-27",4.054,4.1907,4.0426,4.1907,2179000.0],["2000-01-28",4.1451,4.3729,4.1338,4.3046,2675200.0],["2000-01-31",4.3046,4.5551,4.3046,4.5437,2367600.0],["2000-02-01",4.5551,4.6918,4.5551,4.6462,2237000.0],["2000-02-02",4.612,4.6462,4.5095,4.5437,1698200.0],["2000-02-03",4.5665,4.6804,4.5551,4.6348,1169200.0],["2000-02-04",4.6576,4.6576,4.5323,4.5437,1243800.0],["2000-02-07",4.5437,4.5779,4.4868,4.4868,1075000.0],["2000-02-08",4.4868,4.5551,4.4868,4.4868,862400.0],["2000-02-09",4.4868,4.4982,4.3387,4.3501,1575200.0],["2000-02-10",4.3501,4.4184,4.259,4.259,1601400.0],["2000-02-11",4.2682,4.3144,4.2452,4.2682,4429200.0],["2000-02-14",4.2452,4.3951,4.2452,4.3375,1062200.0],["2000-02-15",4.3144,4.3259,4.199,4.2106,1799200.0],["2000-02-16",4.199,4.2106,4.1067,4.1298,1531800.0],["2000-02-17",4.1298,4.1875,4.0491,4.0491,1186600.0],["2000-02-18",4.0952,4.0952,3.9452,3.9568,2712200.0],["2000-02-22",3.9914,4.0606,3.9799,3.9914,2053400.0],["2000-02-23",3.9683,4.0029,3.9222,3.9337,1971400.0],["2000-02-24",3.9106,3.9337,3.6915,3.7607,1902200.0],["2000-02-25",3.7837,3.8645,3.7376,3.7376,1391600.0],["2000-02-28",3.6453,3.8645,3.6453,3.853,1513200.0],["2000-02-29",3.8299,3.853,3.6972,3.7376,1973800.0],["2000-03-01",3.7722,3.7722,3.703,3.7607,2215000.0],["2000-03-02",3.7722,3.7837,3.7491,3.7722,1195800.0],["2000-03-03",3.7837,3.7953,3.7491,3.7607,1202400.0],["2000-03-06",3.5761,3.5992,2.9416,3.0801,3749600.0],["2000-03-07",3.1839,3.3685,3.1839,3.1954,6706000.0],["2000-03-08",3.1954,3.2185,3.1031,3.1954,4776000.0],["2000-03-09",3.1839,3.3223,3.1608,3.2877,2354200.0],["2000-03-10",3.2877,3.38,3.2877,3.3108,1506800.0],["2000-03-13",3.3223,3.3915,3.3223,3.3685,1463200.0],["2000-03-14",3.3338,3.3569,3.1608,3.2416,1045600.0],["2000-03-15",3.23,3.4838,3.23,3.3915,2462000.0],["2000-03-16",3.4607,3.6107,3.4607,3.5761,2350800.0],["2000-03-17",3.5761,3.6107,3.53,3.5992,2373000.0],["2000-03-20",3.5646,3.7261,3.5646,3.6799,2289400.0],["2000-03-21",3.6684,3.6799,3.5992,3.6684,1378800.0],["2000-03-22",3.6222,3.6222,3.53,3.553,1589600.0],["2000-03-23",3.553,3.6338,3.4723,3.6338,1211000.0],["2000-03-24",3.5876,3.6684,3.5761,3.6684,938200.0],["2000-03-27",3.6568,3.7491,3.6568,3.6915,930200.0],["2000-03-28",3.6453,3.7145,3.6338,3.6915,1920200.0],["2000-03-29",3.6915,3.8068,3.6915,3.7607,1501400.0],["2000-03-30",3.7145,3.7722,3.6338,3.6338,1968800.0],["2000-03-31",3.6338,3.7607,3.5761,3.7261,1583400.0],["2000-04-03",3.7376,3.8068,3.6799,3.7145,1013600.0],["2000-04-04",3.7376,3.876,3.7376,3.8183,1160600.0],["2000-04-05",3.8645,4.199,3.8414,3.9914,2209000.0],["2000-04-06",3.9337,3.9799,3.7837,3.8183,1437200.0],["2000-04-07",3.7145,3.853,3.7145,3.7837,2020800.0],["2000-04-10",3.7722,3.9337,3.7722,3.8991,937800.0],["2000-04-11",3.9106,4.0491,3.9106,4.0491,2217400.0],["2000-04-12",4.0837,4.199,4.0837,4.1183,2406200.0],["2000-04-13",4.1183,4.3605,4.1067,4.349,1690800.0],["2000-04-14",4.3029,4.4413,4.1875,4.2336,1237600.0],["2000-04-17",4.199,4.2913,4.0491,4.2798,1860400.0],["2000-04-18",4.3029,4.349,4.2336,4.2452,1168200.0],["2000-04-19",4.2452,4.2567,4.0721,4.199,628200.0],["2000-04-20",4.1875,4.3259,4.176,4.3029,1001600.0],["2000-04-24",4.499,4.5912,4.4413,4.5797,1433200.0],["2000-04-25",4.6143,4.7643,4.6143,4.6835,2092400.0],["2000-04-26",4.7066,5.0642,4.672,5.0065,1738600.0],["2000-04-27",4.9604,4.9604,4.7412,4.7643,2662200.0],["2000-04-28",4.7643,4.7643,4.5913,4.6951,1713400.0],["2000-05-01",4.7066,4.845,4.672,4.7643,1545600.0],["2000-05-02",4.7643,4.8104,4.6605,4.6835,1585200.0],["2000-05-03",4.672,4.7643,4.6605,4.6835,1099800.0],["2000-05-04",4.672,4.8681,4.672,4.7874,1797200.0],["2000-05-05",4.7297,4.7758,4.7181,4.7643,1102800.0],["2000-05-08",4.7297,5.0181,4.7297,4.9373,1162600.0],["2000-05-09",4.9373,4.9604,4.8566,4.9489,1000200.0],["2000-05-10",4.9604,5.145,4.9489,5.0873,1449200.0],["2000-05-11",5.0873,5.0988,5.0411,5.0758,925000.0],["2000-05-12",5.0851,5.0851,4.9685,4.9918,4158600.0],["2000-05-15",4.9918,5.1434,4.9101,4.9451,1875000.0],["2000-05-16",4.9918,5.0151,4.8168,4.9568,1068200.0],["2000-05-17",4.9218,4.9218,4.7469,4.7935,758000.0],["2000-05-18",4.8285,5.0501,4.8285,4.9101,803600.0],["2000-05-19",4.8635,5.0268,4.8402,5.0268,1224800.0],["2000-05-22",5.0034,5.1901,4.9918,5.0967,809600.0],["2000-05-23",5.0618,5.1667,5.0151,5.1201,2732600.0],["2000-05-24",5.1317,5.2834,5.1317,5.2367,3425200.0],["2000-05-25",5.225,5.225,5.1084,5.225,1894800.0],["2000-05-26",5.26,5.3417,5.26,5.2834,1075800.0],["2000-05-30",5.3183,5.33,5.26,5.33,1983600.0],["2000-05-31",5.33,5.5516,5.33,5.4583,1948200.0],["2000-06-01",5.435,5.4466,5.3183,5.3183,2270200.0],["2000-06-02",5.6449,5.6799,5.47,5.47,1945000.0],["2000-06-05",5.435,5.435,5.2717,5.3067,1556800.0],["2000-06-06",5.2834,5.4933,5.2717,5.4117,1604400.0],["2000-06-07",5.4583,5.5983,5.435,5.5983,2126000.0],["2000-06-08",5.5866,5.5866,5.4816,5.5166,862200.0],["2000-06-09",5.5283,5.6682,5.5283,5.6099,1288600.0],["2000-06-12",5.6216,5.7382,5.6099,5.6916,1045800.0],["2000-06-13",5.7266,5.7965,5.6916,5.7382,1321000.0],["2000-06-14",5.7149,5.7382,5.5749,5.5749,1803800.0],["2000-06-15",5.6216,5.7266,5.5749,5.6916,2081200.0],["2000-06-16",5.7032,5.8315,5.5983,5.5983,3545000.0],["2000-06-19",5.5983,5.6682,5.4816,5.4816,1845400.0],["2000-06-20",5.4816,5.6332,5.4816,5.505,1872200.0],["2000-06-21",5.5283,5.6799,5.5166,5.5866,1826400.0],["2000-06-22",5.5983,5.5983,5.365,5.47,1815000.0],["2000-06-23",5.4933,5.5399,5.3417,5.3883,1776800.0],["2000-06-26",5.4116,5.5108,5.4,5.4933,1538200.0],["2000-06-27",5.4816,5.4933,5.225,5.225,2200200.0],["2000-06-28",5.2484,5.3883,5.1317,5.3242,3291200.0],["2000-06-29",5.3183,5.4116,5.1784,5.1784,1144200.0],["2000-06-30",5.2017,5.4,4.9801,5.0734,2800400.0],["2000-07-03",5.0734,5.3067,5.0734,5.2134,330600.0],["2000-07-05",5.2367,5.3883,5.1784,5.1784,1498400.0],["2000-07-06",5.1667,5.2834,5.1667,5.2134,1321600.0],["2000-07-07",5.2134,5.295,5.2017,5.2017,2516800.0],["2000-07-10",5.225,5.4466,5.225,5.4,1331400.0],["2000-07-11",5.3883,5.4,5.3183,5.3883,1211000.0],["2000-07-12",5.4933,5.505,5.3883,5.4466,1357400.0],["2000-07-13",5.4933,5.505,5.4116,5.4933,1020800.0],["2000-07-14",5.5983,5.6332,5.435,5.435,976000.0],["2000-07-17",5.4583,5.6449,5.435,5.5983,1952800.0],["2000-07-18",5.6099,5.7032,5.5866,5.6566,1544000.0],["2000-07-19",5.6799,5.7499,5.6566,5.7032,921400.0],["2000-07-20",5.7382,5.7965,5.6916,5.7266,1153800.0],["2000-07-21",5.7615,5.7965,5.6799,5.6799,1830600.0],["2000-07-24",5.6682,5.7149,5.5866,5.6332,994000.0],["2000-07-25",5.6566,5.7382,5.6449,5.6566,606000.0],["2000-07-26",5.6332,5.6682,5.5516,5.5866,1223200.0],["2000-07-27",5.5866,5.7499,5.5866,5.6566,877400.0],["2000-07-28",5.6566,5.7149,5.6216,5.6566,875800.0],["2000-07-31",5.225,5.365,5.0268,5.0618,7568400.0],["2000-08-01",5.1084,5.6099,5.0851,5.5983,6603000.0],["2000-08-02",5.5983,5.7032,5.5516,5.6916,4574600.0],["2000-08-03",5.7382,5.9248,5.6449,5.7178,3419000.0],["2000-08-04",5.6916,5.7382,5.5516,5.7266,3935600.0],["2000-08-07",5.7032,5.8432,5.6799,5.8344,1584200.0],["2000-08-08",5.8199,5.8315,5.7032,5.8199,1396000.0],["2000-08-09",5.7732,5.7849,5.6566,5.6886,1149400.0],["2000-08-10",5.7364,5.8188,5.7246,5.81,4802400.0],["2000-08-11",5.8306,5.8777,5.807,5.8689,855200.0],["2000-08-14",5.8659,5.8659,5.7599,5.8424,1581600.0],["2000-08-15",5.913,5.9366,5.8541,5.8895,1119600.0],["2000-08-16",5.8659,6.022,5.8659,6.022,931200.0],["2000-08-17",6.0073,6.019,5.9719,5.9837,863400.0],["2000-08-18",5.9719,6.019,5.9602,5.9955,1002600.0],["2000-08-21",5.9955,6.0426,5.9601,6.0308,2347600.0],["2000-08-22",6.0308,6.0544,5.9837,5.9955,1505600.0],["2000-08-23",5.9955,6.0662,5.9719,6.0662,1204200.0],["2000-08-24",6.0662,6.0662,5.9366,5.9366,1414200.0],["2000-08-25",5.9484,5.9484,5.8188,5.8424,1309400.0],["2000-08-28",5.8424,5.8659,5.8188,5.8424,2044400.0],["2000-08-29",5.8424,5.8424,5.7481,5.7599,602800.0],["2000-08-30",5.7952,5.8424,5.7717,5.7835,1184400.0],["2000-08-31",5.7717,5.8424,5.7363,5.7393,1428800.0],["2000-09-01",5.7952,5.9601,5.7835,5.8924,1489200.0],["2000-09-05",6.0073,6.0073,5.9484,6.0073,835000.0],["2000-09-06",6.0308,6.2782,6.0073,6.2546,2018200.0],["2000-09-07",6.2546,6.3489,6.2546,6.3371,1741200.0],["2000-09-08",6.3371,6.4666,6.3371,6.4608,990200.0],["2000-09-11",6.4313,6.8671,6.4313,6.552,2689600.0],["2000-09-12",6.7611,6.8789,6.6551,6.6904,3630600.0],["2000-09-13",6.7729,6.8907,6.714,6.7376,2622400.0],["2000-09-14",6.8082,6.8082,6.608,6.8082,3725200.0],["2000-09-15",6.8553,7.1174,6.8082,7.1174,5423400.0],["2000-09-18",7.1145,7.1616,6.9849,7.1469,2848400.0],["2000-09-19",7.1616,7.1852,6.926,6.926,4035000.0],["2000-09-20",6.8907,6.9142,6.7022,6.8436,2763200.0],["2000-09-21",6.8554,6.9614,6.5962,6.6316,2660400.0],["2000-09-22",6.6551,6.7847,6.608,6.6787,2072600.0],["2000-09-25",6.6787,6.6787,6.5255,6.5844,2294600.0],["2000-09-26",6.5962,6.8436,6.5962,6.7493,2664600.0],["2000-09-27",6.7258,6.9025,6.5373,6.8112,2984400.0],["2000-09-28",6.8436,7.0438,6.7493,6.7965,3687200.0],["2000-09-29",6.8082,7.1027,6.8082,7.0232,2917000.0],["2000-10-02",7.0909,7.5385,6.8907,7.515,2705200.0],["2000-10-03",7.5268,7.5268,6.7376,6.7847,4971600.0],["2000-10-04",6.8671,6.9731,6.3135,6.6433,4679800.0],["2000-10-05",6.6551,6.7611,6.3724,6.4666,2332800.0],["2000-10-06",6.5138,6.8318,6.5138,6.7611,3640800.0],["2000-10-09",6.7847,6.82,6.7022,6.7729,1161800.0],["2000-10-10",6.7611,7.0203,6.7611,6.9378,2593800.0],["2000-10-11",6.9614,7.1616,6.9614,7.0909,2403800.0],["2000-10-12",7.0438,7.2087,6.8907,6.9967,1579600.0],["2000-10-13",7.1027,7.1969,7.032,7.1498,1513400.0],["2000-10-16",7.138,7.3854,7.1145,7.3854,1393800.0],["2000-10-17",7.3854,7.6328,7.3147,7.3265,2258200.0],["2000-10-18",7.2558,7.4207,7.0085,7.1852,2853400.0],["2000-10-19",7.138,7.2087,6.8789,6.8789,2580800.0],["2000-10-20",6.8789,7.1027,6.7611,6.9731,3323000.0],["2000-10-23",6.9496,7.1027,6.9142,6.9849,2575400.0],["2000-10-24",7.032,7.1027,6.6904,6.8318,1415400.0],["2000-10-25",6.9731,6.9731,6.7847,6.7847,2008800.0],["2000-10-26",6.82,6.9025,6.5138,6.5491,1424000.0],["2000-10-27",6.5727,7.0438,6.5138,7.0438,2311400.0],["2000-10-30",7.0909,7.2558,7.0674,7.2558,1367000.0],["2000-10-31",7.2205,7.2912,7.138,7.2205,1069200.0],["2000-11-01",7.2205,7.3501,7.0791,7.2676,1411400.0],["2000-11-02",7.2676,7.2676,7.0674,7.0674,944600.0],["2000-11-03",7.0556,7.138,6.9496,6.9496,1418600.0],["2000-11-06",6.9731,7.0791,6.9496,7.0085,1214400.0],["2000-11-07",7.0203,7.0909,6.9614,7.0203,886400.0],["2000-11-08",7.0564,7.0801,6.9376,6.9851,2414400.0],["2000-11-09",7.0089,7.1752,6.9613,7.1752,914200.0],["2000-11-10",7.2227,7.4246,7.2108,7.3296,1997200.0],["2000-11-13",7.3771,7.6741,7.3771,7.5434,4329000.0],["2000-11-14",7.5197,7.5553,7.4009,7.4246,1931200.0],["2000-11-15",7.4365,7.6147,7.4246,7.5672,2208000.0],["2000-11-16",7.5909,7.6979,7.5553,7.6741,1737000.0],["2000-11-17",7.6741,7.7929,7.6028,7.781,1782400.0],["2000-11-20",7.8167,7.9711,7.7573,7.8879,2405000.0],["2000-11-21",7.9117,7.9711,7.7454,7.8761,1728200.0],["2000-11-22",7.9117,8.0067,7.8167,7.9236,1556400.0],["2000-11-24",7.9354,7.9473,7.781,7.8167,550200.0],["2000-11-27",7.6979,7.781,7.5909,7.7097,1182200.0],["2000-11-28",7.7097,7.9354,7.7097,7.9354,2134200.0],["2000-11-29",7.9236,8.0186,7.8998,7.9236,1196400.0],["2000-11-30",7.9473,7.9473,7.7097,7.8167,2071000.0],["2000-12-01",7.7216,7.8048,7.6266,7.7454,1746400.0],["2000-12-04",7.7691,7.8998,7.7335,7.7454,1561000.0],["2000-12-05",7.7454,7.7573,7.6266,7.6503,923800.0],["2000-12-06",7.7691,7.781,7.6028,7.6503,1315800.0],["2000-12-07",7.6147,7.781,7.5434,7.5553,1576600.0],["2000-12-08",7.5078,7.5553,7.4128,7.4246,1801200.0],["2000-12-11",7.2227,7.294,7.0089,7.1989,2815000.0],["2000-12-12",7.1514,7.4009,7.1514,7.3771,1675400.0],["2000-12-13",7.3771,7.4246,7.3177,7.3534,1463200.0],["2000-12-14",7.4365,7.4484,7.1158,7.1158,1876600.0],["2000-12-15",7.1514,7.484,7.1514,7.3771,2318600.0],["2000-12-18",7.5315,7.5909,7.4721,7.5672,2511200.0],["2000-12-19",7.5434,7.8642,7.5434,7.8642,3049200.0],["2000-12-20",7.9117,8.2681,7.8642,8.1968,2626400.0],["2000-12-21",8.2443,8.2443,7.9236,8.1255,2258000.0],["2000-12-22",8.1255,8.1612,7.8879,8.1255,1693200.0],["2000-12-26",8.1255,8.3393,8.0661,8.2206,999800.0],["2000-12-27",8.173,8.28,8.1018,8.173,1249800.0],["2000-12-28",8.1255,8.1374,7.9236,7.9711,1354400.0],["2000-12-29",8.0186,8.1493,7.983,8.0424,829400.0],["2001-01-02",7.9354,8.078,7.7573,7.9354,1437200.0],["2001-01-03",7.983,8.1493,7.6266,7.6979,1802200.0],["2001-01-04",7.6028,7.6028,6.9376,7.0326,3411400.0],["2001-01-05",7.0326,7.2227,7.0326,7.1158,1266200.0],["2001-01-08",7.092,7.2346,7.0683,7.187,1103000.0],["2001-01-09",7.2227,7.2821,7.092,7.1276,1077200.0],["2001-01-10",7.1752,7.2464,7.0683,7.0801,1224200.0],["2001-01-11",7.1276,7.1395,6.3792,6.4505,2281800.0],["2001-01-12",6.4624,6.7356,6.2486,6.6762,2756800.0],["2001-01-16",6.5812,6.5931,6.1892,6.5337,2273600.0],["2001-01-17",6.5574,6.7713,6.498,6.7594,1956200.0],["2001-01-18",6.7475,6.9019,6.7475,6.795,2659200.0],["2001-01-19",6.7475,6.8425,6.6168,6.7,1724200.0],["2001-01-22",6.8425,7.0089,6.7594,6.9732,2521600.0],["2001-01-23",7.1039,7.3415,6.9138,7.0088,3391000.0],["2001-01-24",6.9851,7.0801,6.9495,6.9851,2533000.0],["2001-01-25",6.9495,7.1276,6.9495,7.0326,1441600.0],["2001-01-26",7.0564,7.0683,6.7475,6.9732,969800.0],["2001-01-29",6.9737,7.1562,6.9376,6.9376,1313000.0],["2001-01-30",6.9832,7.0212,6.8425,6.9319,2086400.0],["2001-01-31",6.795,6.852,6.681,6.7323,2173000.0],["2001-02-01",6.7418,6.7418,6.546,6.6221,1586400.0],["2001-02-02",6.662,6.7855,6.662,6.776,1606400.0],["2001-02-05",6.8711,6.9186,6.776,6.8026,1838800.0],["2001-02-06",6.8425,6.9186,6.7969,6.8844,1092200.0],["2001-02-07",6.8901,6.9851,6.8844,6.9224,1869800.0],["2001-02-08",6.9376,7.0801,6.9376,7.0231,1767800.0],["2001-02-09",7.0221,7.2464,6.9991,7.1717,3835000.0],["2001-02-12",7.21,7.2656,6.8534,7.0931,1984800.0],["2001-02-13",7.0931,7.141,6.9244,7.0528,1253400.0],["2001-02-14",7.0816,7.1161,7.0164,7.1161,1102200.0],["2001-02-15",7.1353,7.1353,6.9972,7.0892,1102600.0],["2001-02-16",7.0988,7.2848,7.0988,7.1985,1823400.0],["2001-02-20",7.1506,7.3519,7.1506,7.2426,1768200.0],["2001-02-21",7.2809,7.465,7.2752,7.3615,965600.0],["2001-02-22",7.3806,7.4669,7.2656,7.4151,1652800.0],["2001-02-23",7.4343,7.4727,7.2656,7.4017,1293800.0],["2001-02-26",7.4151,7.5244,7.3557,7.3634,1026800.0],["2001-02-27",7.3538,7.5532,7.3538,7.5148,1520200.0],["2001-02-28",7.5148,7.534,7.3308,7.4439,997400.0],["2001-03-01",7.4151,7.6011,7.3595,7.5244,1666400.0],["2001-03-02",7.5244,7.6107,7.4247,7.5628,999600.0],["2001-03-05",7.5723,7.5973,7.419,7.4995,725800.0],["2001-03-06",7.511,7.511,7.4075,7.4247,889600.0],["2001-03-07",7.4056,7.4957,7.3595,7.4669,1460400.0],["2001-03-08",7.4688,7.5532,7.3902,7.5532,835600.0],["2001-03-09",7.5647,7.5647,7.442,7.534,854800.0],["2001-03-12",7.5628,7.6203,7.4343,7.4381,938800.0],["2001-03-13",7.4765,7.5666,7.3327,7.3576,1266800.0],["2001-03-14",7.2464,7.3193,7.1602,7.2752,2429200.0],["2001-03-15",7.2752,7.396,7.2177,7.2944,1611000.0],["2001-03-16",7.1123,7.2944,7.0739,7.1889,3175400.0],["2001-03-19",7.0547,7.141,6.9493,7.0739,1688400.0],["2001-03-20",7.0739,7.1698,6.9493,7.0049,996800.0],["2001-03-21",6.8381,7.1084,6.8381,6.9589,1333200.0],["2001-03-22",6.9627,6.9723,6.5946,6.8151,1273200.0],["2001-03-23",6.7768,6.7768,6.5946,6.6522,1828200.0],["2001-03-26",6.6905,7.0126,6.6713,6.9014,1497200.0],["2001-03-27",6.9014,7.1122,6.9014,7.0739,1532200.0],["2001-03-28",7.0739,7.141,6.9531,7.0739,1286000.0],["2001-03-29",7.0739,7.1353,6.911,7.1257,1602200.0],["2001-03-30",7.1602,7.3519,7.1602,7.2848,1990600.0],["2001-04-02",7.2464,7.3998,7.1889,7.2848,6656400.0],["2001-04-03",7.4573,7.5896,7.4286,7.4765,2763600.0],["2001-04-04",7.4094,7.6605,7.4036,7.6203,5459400.0],["2001-04-05",7.5436,7.5532,7.304,7.3634,3739200.0],["2001-04-06",7.3423,7.3998,7.0586,7.2081,2441600.0],["2001-04-09",7.1698,7.4765,7.1506,7.3289,2384200.0],["2001-04-10",7.4573,7.5436,7.3998,7.4094,2666600.0],["2001-04-11",7.534,7.534,7.256,7.3998,2098800.0],["2001-04-12",7.3998,7.4957,7.3231,7.3711,1568000.0],["2001-04-16",7.3615,7.4612,7.3423,7.4573,992800.0],["2001-04-17",7.4094,7.6586,7.4094,7.6586,1753000.0],["2001-04-18",7.6586,7.6682,7.3231,7.5666,2611800.0],["2001-04-19",7.4765,7.4957,7.3135,7.3519,1784600.0],["2001-04-20",7.3327,7.4381,7.2656,7.3998,1624600.0],["2001-04-23",7.3998,7.5302,7.3998,7.5187,1185000.0],["2001-04-24",7.5148,7.5743,7.3998,7.4957,1930200.0],["2001-04-25",7.4861,7.6299,7.4573,7.5685,1826000.0],["2001-04-26",7.6107,7.7065,7.6011,7.6011,2338000.0],["2001-04-27",7.6874,7.7545,7.6586,7.7219,2071600.0],["2001-04-30",7.7161,7.8791,7.6874,7.764,1646200.0],["2001-05-01",7.8599,7.9078,7.8216,7.8772,2090600.0],["2001-05-02",7.9078,7.9174,7.7161,7.7161,2544600.0],["2001-05-03",7.7257,7.8484,7.6586,7.7545,2400400.0],["2001-05-04",7.7161,7.8944,7.7161,7.8695,1615400.0],["2001-05-07",7.8695,7.9423,7.8637,7.8867,1323000.0],["2001-05-08",7.8791,7.9519,7.8254,7.9385,1246600.0],["2001-05-09",7.9174,7.9788,7.9155,7.9557,1523000.0],["2001-05-10",7.9557,8.0516,7.9538,8.0401,959800.0],["2001-05-11",8.0932,8.1125,8.0546,8.1125,4509000.0],["2001-05-14",8.1029,8.2226,8.1029,8.1995,1137600.0],["2001-05-15",8.1898,8.2381,8.1628,8.2091,1901000.0],["2001-05-16",8.2091,8.2902,8.1705,8.2767,1778000.0],["2001-05-17",8.2574,8.296,8.2284,8.2284,1728800.0],["2001-05-18",8.2671,8.383,8.2671,8.383,1695200.0],["2001-05-21",8.4023,8.4795,8.3926,8.4428,1656200.0],["2001-05-22",8.4699,8.5954,8.4699,8.4815,1865200.0],["2001-05-23",8.5954,8.6283,8.4795,8.5916,2341600.0],["2001-05-24",8.354,8.5182,8.296,8.5085,2582000.0],["2001-05-25",8.4892,8.4892,8.1705,8.3443,1538200.0],["2001-05-29",8.3868,8.4795,8.3347,8.4023,2118600.0],["2001-05-30",8.354,8.5278,8.354,8.4003,1290000.0],["2001-05-31",8.3057,8.4023,8.3057,8.3443,4228200.0],["2001-06-01",8.3443,8.3443,8.2516,8.3018,2162800.0],["2001-06-04",8.3018,8.3057,8.2419,8.2864,1695400.0],["2001-06-05",8.2767,8.2864,8.2091,8.2864,1398200.0],["2001-06-06",8.2864,8.298,8.128,8.1628,1033000.0],["2001-06-07",8.1512,8.2091,8.0642,8.0642,2690600.0],["2001-06-08",8.0642,8.1087,7.985,8.0932,863600.0],["2001-06-11",8.0951,8.2091,8.0951,8.1318,1576400.0],["2001-06-12",8.1125,8.1415,7.958,7.9773,2358600.0],["2001-06-13",7.9773,8.1164,7.8035,7.8035,2928400.0],["2001-06-14",7.7842,7.7861,7.4655,7.5505,2254000.0],["2001-06-15",7.562,7.8035,7.562,7.7552,2656800.0],["2001-06-18",7.7938,7.8807,7.6007,7.6103,1656800.0],["2001-06-19",7.7262,7.732,7.6741,7.6972,2266200.0],["2001-06-20",7.7166,7.7166,7.6123,7.649,1604200.0],["2001-06-21",7.6296,7.6393,7.3206,7.4365,2043200.0],["2001-06-22",7.4346,7.5447,7.3843,7.5157,937600.0],["2001-06-25",7.5524,7.6007,7.4365,7.5138,1469200.0],["2001-06-26",7.5157,7.6567,7.5157,7.6567,1590400.0],["2001-06-27",7.6876,7.7649,7.6181,7.6663,2329400.0],["2001-06-28",7.6663,7.734,7.5427,7.5872,1033400.0],["2001-06-29",7.5814,7.5814,7.3882,7.4152,2215600.0],["2001-07-02",7.4983,7.647,7.4983,7.6354,1409200.0],["2001-07-03",7.6799,7.6799,7.5562,7.6103,633200.0],["2001-07-05",7.6393,7.7842,7.5543,7.7069,1368600.0],["2001-07-06",7.6973,7.7842,7.6644,7.7359,1040200.0],["2001-07-09",7.7649,7.8711,7.7397,7.8402,1059600.0],["2001-07-10",7.8131,7.8556,7.7127,7.8286,1117600.0],["2001-07-11",7.8228,7.9097,7.7243,7.761,1311200.0],["2001-07-12",7.7166,7.7262,7.62,7.7166,1186000.0],["2001-07-13",7.7166,7.7262,7.6142,7.6741,910400.0],["2001-07-16",7.6702,7.7262,7.6103,7.676,1409200.0],["2001-07-17",7.676,7.676,7.4848,7.4983,1703200.0],["2001-07-18",7.5427,7.6219,7.4983,7.5138,1031200.0],["2001-07-19",7.5601,7.6103,7.4944,7.5505,1017800.0],["2001-07-20",7.5524,7.5814,7.2433,7.282,2961400.0],["2001-07-23",7.2974,7.3129,6.8783,6.9343,1730200.0],["2001-07-24",6.9536,6.998,6.718,6.8609,1895600.0],["2001-07-25",6.8957,6.9864,6.7624,6.9343,2170000.0],["2001-07-26",6.915,7.1854,6.915,7.1854,2443400.0],["2001-07-27",7.2627,7.2627,7.0309,7.2433,1384000.0],["2001-07-30",7.2144,7.3013,7.0212,7.2028,970800.0],["2001-07-31",7.3592,7.3592,7.1661,7.2433,1339600.0],["2001-08-01",7.2433,7.4172,7.1661,7.3399,1003400.0],["2001-08-02",7.3882,7.6007,7.3824,7.4944,1010800.0],["2001-08-03",7.62,7.6316,7.4558,7.5118,1120200.0],["2001-08-06",7.4655,7.4655,7.197,7.2433,754600.0],["2001-08-07",7.3303,7.3882,7.2665,7.2936,781200.0],["2001-08-08",7.282,7.3496,7.1757,7.1931,832400.0],["2001-08-09",7.195,7.3554,7.1893,7.3399,9018800.0],["2001-08-10",7.372,7.3915,7.2552,7.3526,2736000.0],["2001-08-13",7.3721,7.3974,7.2532,7.2864,555800.0],["2001-08-14",7.3331,7.3935,7.2279,7.3039,919400.0],["2001-08-15",7.3039,7.372,7.115,7.2825,1144800.0],["2001-08-16",7.3331,7.5181,7.2825,7.4967,798600.0],["2001-08-17",7.45,7.5863,7.4227,7.5863,804200.0],["2001-08-20",7.596,7.7207,7.5805,7.596,1255600.0],["2001-08-21",7.6545,7.6856,7.5473,7.5473,495000.0],["2001-08-22",7.5571,7.5785,7.4616,7.5396,663600.0],["2001-08-23",7.5571,7.5571,7.5084,7.5376,615800.0],["2001-08-24",7.5571,7.5571,7.4986,7.5337,869600.0],["2001-08-27",7.6155,7.6739,7.6116,7.6525,902600.0],["2001-08-28",7.6058,7.7421,7.6058,7.7343,967400.0],["2001-08-29",7.7908,7.8356,7.7207,7.7889,1099800.0],["2001-08-30",7.7889,7.8395,7.6253,7.6253,807400.0],["2001-08-31",7.6642,7.6837,7.5025,7.5025,1056800.0],["2001-09-04",7.5688,7.6759,7.5473,7.6525,1329000.0],["2001-09-05",7.6506,7.7129,7.6311,7.6447,1435600.0],["2001-09-06",7.6194,7.7421,7.6116,7.7421,721800.0],["2001-09-07",7.7811,7.8298,7.5999,7.6155,1037800.0],["2001-09-10",7.6155,7.635,7.4227,7.5025,929400.0],["2001-09-17",7.5571,7.5571,7.3234,7.4792,1360400.0],["2001-09-18",7.4792,7.5084,7.4207,7.4772,867200.0],["2001-09-19",7.4597,7.4616,7.0448,7.1422,1897200.0],["2001-09-20",7.1188,7.1481,7.0409,7.1188,2203000.0],["2001-09-21",6.817,7.1091,6.817,7.0877,2542200.0],["2001-09-24",7.1578,7.1598,6.817,6.852,1618800.0],["2001-09-25",6.7683,6.8267,6.6495,6.7352,1877600.0],["2001-09-26",6.7196,6.7449,6.5443,6.556,3293600.0],["2001-09-27",6.556,6.6904,6.5443,6.6592,1384400.0],["2001-09-28",6.7001,6.9436,6.6767,6.926,1356600.0],["2001-10-01",6.928,7.1052,6.8364,6.9922,1067800.0],["2001-10-02",6.9922,7.2941,6.9436,7.2941,1192800.0],["2001-10-03",7.2941,7.45,7.2922,7.372,1275400.0],["2001-10-04",7.3915,7.3954,7.3058,7.3623,628200.0],["2001-10-05",7.4013,7.4772,7.2922,7.4578,1013600.0],["2001-10-08",7.45,7.5162,7.4207,7.4948,1384400.0],["2001-10-09",7.4792,7.4792,7.2747,7.2747,911200.0],["2001-10-10",7.2766,7.2766,7.1286,7.1578,2225400.0],["2001-10-11",7.187,7.2065,7.0799,7.1286,1264000.0],["2001-10-12",7.0604,7.1948,7.0448,7.1481,703000.0],["2001-10-15",7.1461,7.187,7.0312,7.0507,727200.0],["2001-10-16",7.1481,7.2552,7.1286,7.2513,682400.0],["2001-10-17",7.3039,7.3526,7.2766,7.3526,1411600.0],["2001-10-18",7.372,7.3818,7.2065,7.2357,2355800.0],["2001-10-19",7.2065,7.2357,7.0332,7.2162,1589800.0],["2001-10-22",7.2065,7.2844,7.1286,7.1481,964000.0],["2001-10-23",7.226,7.3136,7.2104,7.2961,2010200.0],["2001-10-24",7.2941,7.3234,7.2065,7.2747,1825400.0],["2001-10-25",7.1968,7.4013,7.1734,7.4013,1027200.0],["2001-10-26",7.3526,7.4792,7.2065,7.4305,1360600.0],["2001-10-29",7.3526,7.45,7.2941,7.4013,1184800.0],["2001-10-30",7.4013,7.6155,7.3993,7.5766,2752600.0],["2001-10-31",7.5376,7.596,7.5006,7.5668,1999200.0],["2001-11-01",7.5571,7.5571,7.3935,7.4402,1659400.0],["2001-11-02",7.4013,7.4013,7.1286,7.1286,2552800.0],["2001-11-05",7.1481,7.3798,7.1286,7.3331,2114600.0],["2001-11-06",7.3078,7.4305,7.2552,7.4149,1070600.0],["2001-11-07",7.3818,7.4052,7.2922,7.3136,1499600.0],["2001-11-08",7.3333,7.6359,7.3333,7.5848,2510800.0],["2001-11-09",7.5553,7.6929,7.4885,7.6477,1429000.0],["2001-11-12",7.6143,7.6437,7.518,7.5357,1071200.0],["2001-11-13",7.5455,7.5828,7.4472,7.571,630600.0],["2001-11-14",7.6536,7.6536,7.4237,7.4276,1101600.0],["2001-11-15",7.4767,7.4865,7.294,7.406,833000.0],["2001-11-16",7.406,7.5062,7.3274,7.5042,1268800.0],["2001-11-19",7.5042,7.516,7.2999,7.347,1047000.0],["2001-11-20",7.3981,7.4158,7.3195,7.3824,1301200.0],["2001-11-21",7.3981,7.3981,7.2213,7.2625,1118200.0],["2001-11-23",7.2507,7.2606,7.1486,7.2606,585000.0],["2001-11-26",7.2114,7.3372,7.2114,7.2507,791000.0],["2001-11-27",7.2507,7.3568,7.1682,7.2704,849400.0],["2001-11-28",7.2704,7.2822,7.123,7.182,1363400.0],["2001-11-29",7.1957,7.2252,7.1132,7.2075,1936800.0],["2001-11-30",7.2213,7.3195,7.2055,7.2507,1113000.0],["2001-12-03",7.2389,7.3451,7.1918,7.3293,1921800.0],["2001-12-04",7.3293,7.5062,7.29,7.5062,1710200.0],["2001-12-05",7.5062,7.5357,7.4433,7.5239,1695400.0],["2001-12-06",7.516,7.5396,7.4865,7.518,1897200.0],["2001-12-07",7.518,7.6732,7.516,7.6044,1536000.0],["2001-12-10",7.6044,7.6044,7.4826,7.5612,1359000.0],["2001-12-11",7.6634,7.6634,7.349,7.3863,1354200.0],["2001-12-12",7.4335,7.4335,7.1859,7.3293,2683600.0],["2001-12-13",7.3293,7.4885,7.3097,7.4767,1092200.0],["2001-12-14",7.4669,7.4669,7.3686,7.4472,1381800.0],["2001-12-17",7.4315,7.4335,7.2606,7.2704,1569600.0],["2001-12-18",7.2802,7.4079,7.2645,7.4079,1688000.0],["2001-12-19",7.3195,7.5848,7.29,7.5514,2046600.0],["2001-12-20",7.5514,7.5514,7.3981,7.4924,1175600.0],["2001-12-21",7.5848,7.5848,7.4197,7.4276,1898200.0],["2001-12-24",7.4472,7.5298,7.4472,7.4846,561200.0],["2001-12-26",7.5258,7.6516,7.5239,7.5691,927000.0],["2001-12-27",7.575,7.6536,7.5121,7.6536,1022400.0],["2001-12-28",7.7086,7.7086,7.5691,7.6437,986800.0],["2001-12-31",7.6398,7.7616,7.6064,7.685,869600.0],["2002-01-02",7.6437,7.8304,7.516,7.8206,1528200.0],["2002-01-03",7.742,7.795,7.6929,7.742,1288800.0],["2002-01-04",7.742,7.7616,7.6437,7.7243,990200.0],["2002-01-07",7.6732,7.7518,7.6359,7.7243,1379200.0],["2002-01-08",7.8402,7.8501,7.6712,7.7361,1901200.0],["2002-01-09",7.7616,7.9169,7.7341,7.8461,2502400.0],["2002-01-10",7.8304,8.0957,7.8049,8.076,3073000.0],["2002-01-11",8.076,8.1055,7.9778,8.0564,2464800.0],["2002-01-14",8.0367,8.1546,8.0269,8.1271,1546000.0],["2002-01-15",8.1743,8.2293,8.1546,8.1841,1803800.0],["2002-01-16",8.135,8.2627,8.135,8.2195,2180800.0],["2002-01-17",8.1939,8.2431,8.1468,8.1959,3162200.0],["2002-01-18",8.1959,8.2509,8.1861,8.243,1608400.0],["2002-01-22",8.2293,8.2293,7.9778,7.9778,1992400.0],["2002-01-23",7.9778,8.0465,7.9463,8.0014,1379000.0],["2002-01-24",8.0014,8.0524,7.9228,7.9542,1198400.0],["2002-01-25",7.9385,7.9817,7.8677,7.9483,1277400.0],["2002-01-28",7.8697,7.9287,7.8206,7.8697,1191200.0],["2002-01-29",7.9581,8.0171,7.687,7.8245,2517400.0],["2002-01-30",7.8795,7.8854,7.6929,7.8343,1722600.0],["2002-01-31",7.8638,8.0957,7.8638,8.0917,2367600.0],["2002-02-01",8.1055,8.135,8.0171,8.1075,1540800.0],["2002-02-04",8.135,8.135,8.0249,8.1193,1802400.0],["2002-02-05",8.1428,8.1664,8.0564,8.131,2123800.0],["2002-02-06",8.135,8.1723,8.0367,8.1193,3592200.0],["2002-02-07",8.25,8.3074,8.2322,8.2995,3148600.0],["2002-02-08",8.3094,8.3193,8.2104,8.2639,2187800.0],["2002-02-11",8.25,8.2876,8.1014,8.2579,2134000.0],["2002-02-12",8.2599,8.2995,8.0994,8.1153,3117200.0],["2002-02-13",8.1173,8.1747,8.0816,8.1648,2272400.0],["2002-02-14",8.1648,8.1648,8.0796,8.1391,1134400.0],["2002-02-15",8.1509,8.2005,8.0519,8.0618,1553000.0],["2002-02-19",8.044,8.1113,8.0044,8.0717,1312400.0],["2002-02-20",8.0321,8.0579,7.9014,8.042,1284000.0],["2002-02-21",8.042,8.1529,7.9727,7.9806,885200.0],["2002-02-22",7.9826,8.1014,7.8637,8.0816,1097000.0],["2002-02-25",8.1113,8.1193,8.0123,8.0222,1100800.0],["2002-02-26",7.9826,8.0955,7.9826,8.0638,1853800.0],["2002-02-27",8.1014,8.25,8.0994,8.1906,1466000.0],["2002-02-28",8.1708,8.2995,8.1608,8.1767,1575200.0],["2002-03-01",8.1807,8.2698,8.1767,8.2203,1658400.0],["2002-03-04",8.2896,8.4045,8.2361,8.4045,2048800.0],["2002-03-05",8.4085,8.4679,8.3193,8.4481,1832600.0],["2002-03-06",8.4778,8.5946,8.3391,8.5808,2019000.0],["2002-03-07",8.5768,8.6026,8.4421,8.4976,2280800.0],["2002-03-08",8.5154,8.5966,8.4778,8.561,1939000.0],["2002-03-11",8.563,8.6125,8.4481,8.5451,1709200.0],["2002-03-12",8.5451,8.555,8.4283,8.4659,1312200.0],["2002-03-13",8.4659,8.4659,8.3787,8.3886,968800.0],["2002-03-14",8.4085,8.4184,8.2777,8.3094,1647400.0],["2002-03-15",8.3154,8.3451,8.2797,8.3054,1348000.0],["2002-03-18",8.2599,8.2856,8.1727,8.2242,2208800.0],["2002-03-19",8.2104,8.2678,8.2064,8.2163,2544800.0],["2002-03-20",8.1212,8.2876,8.0915,8.2381,2341200.0],["2002-03-21",8.25,8.4362,8.244,8.4184,1673000.0],["2002-03-22",8.4619,8.555,8.4085,8.4956,1430000.0],["2002-03-25",8.5055,8.5966,8.3867,8.5471,1866400.0],["2002-03-26",8.5372,8.6045,8.4481,8.5233,1628200.0],["2002-03-27",8.5233,8.5669,8.4778,8.5194,2012400.0],["2002-03-28",8.5273,8.6917,8.5174,8.5986,1818200.0],["2002-04-01",8.5867,8.6957,8.5392,8.6085,1361400.0],["2002-04-02",8.6481,8.7214,8.6263,8.7036,1299200.0],["2002-04-03",8.6957,8.7274,8.656,8.7056,1082600.0],["2002-04-04",8.6263,8.8046,8.6263,8.7056,1088200.0],["2002-04-05",8.6362,8.7432,8.5689,8.6481,713200.0],["2002-04-08",8.6481,8.7927,8.6125,8.7749,1119400.0],["2002-04-09",8.765,8.769,8.6462,8.662,1051000.0],["2002-04-10",8.6422,8.8521,8.6382,8.8323,1259400.0],["2002-04-11",8.8541,8.9928,8.8145,8.8145,2580800.0],["2002-04-12",8.8046,8.8601,8.7571,8.8244,1250000.0],["2002-04-15",8.8739,8.8739,8.7373,8.7392,1415200.0],["2002-04-16",8.7412,8.8621,8.7353,8.8422,1832400.0],["2002-04-17",8.864,8.9334,8.8343,8.8937,1159600.0],["2002-04-18",8.9036,8.9829,8.8739,8.9551,617600.0],["2002-04-19",8.9551,9.0067,8.9373,8.9948,1314600.0],["2002-04-22",9.0423,9.1116,9.0423,9.0938,1284600.0],["2002-04-23",9.1116,9.2265,9.1017,9.1433,994200.0],["2002-04-24",9.1611,9.2107,9.1176,9.2008,1892200.0],["2002-04-25",9.1612,9.1612,9.0621,9.0978,2150800.0],["2002-04-26",9.1116,9.1136,8.9928,9.0324,3489400.0],["2002-04-29",9.0344,9.1948,8.9769,9.1314,1439200.0],["2002-04-30",9.1116,9.1909,9.0839,9.1909,1516800.0],["2002-05-01",9.179,9.181,9.0245,9.0918,1993000.0],["2002-05-02",9.072,9.2503,9.0146,9.2503,1346600.0],["2002-05-03",9.2206,9.2602,9.1215,9.2305,1842400.0],["2002-05-06",9.2305,9.2443,9.175,9.2305,971800.0],["2002-05-07",9.2503,9.28,9.1196,9.1295,1528600.0],["2002-05-08",9.1215,9.1235,8.967,9.0482,3065400.0],["2002-05-09",9.0482,9.0681,9.0086,9.0086,2005200.0],["2002-05-10",9.0785,9.1283,8.9787,9.0226,2454800.0],["2002-05-13",9.0485,9.1762,8.9887,9.0785,1907400.0],["2002-05-14",9.0984,9.1044,9.0186,9.0964,1809400.0],["2002-05-15",9.0864,9.0884,9.0226,9.0366,1871800.0],["2002-05-16",9.0585,9.0765,8.8809,8.8889,1537000.0],["2002-05-17",8.9089,8.9129,8.6395,8.851,2128200.0],["2002-05-20",8.851,9.0146,8.847,8.9687,1214200.0],["2002-05-21",8.9727,9.0745,8.9109,8.9627,1266800.0],["2002-05-22",8.9727,9.1603,8.9727,9.1383,1091800.0],["2002-05-23",9.1583,9.2082,9.0884,9.1184,1493400.0],["2002-05-24",9.1184,9.2221,9.0665,9.1922,1268000.0],["2002-05-28",9.2221,9.272,9.1583,9.1962,730800.0],["2002-05-29",9.1882,9.1882,9.0366,9.0366,1267800.0],["2002-05-30",8.9388,9.0186,8.8311,8.859,1421800.0],["2002-05-31",8.7592,8.8749,8.7592,8.7752,2034200.0],["2002-06-03",8.7752,8.7752,8.5537,8.5876,1774600.0],["2002-06-04",8.5896,8.7612,8.5777,8.6016,2479000.0],["2002-06-05",8.6016,8.6176,8.44,8.5218,1498000.0],["2002-06-06",8.5417,8.5497,8.3602,8.3602,1283400.0],["2002-06-07",8.3602,8.4799,8.2903,8.448,1969200.0],["2002-06-10",8.446,8.5757,8.3881,8.5238,1859600.0],["2002-06-11",8.5318,8.5976,8.3881,8.4101,2039000.0],["2002-06-12",8.3901,8.4799,8.3562,8.3901,2621400.0],["2002-06-13",8.4001,8.4799,8.3761,8.4021,2306600.0],["2002-06-14",8.4021,8.41,8.2205,8.3003,2515200.0],["2002-06-17",8.3103,8.4679,8.2424,8.45,1922000.0],["2002-06-18",8.4599,8.6495,8.45,8.6215,2129400.0],["2002-06-19",8.6076,8.6934,8.5298,8.5397,1387000.0],["2002-06-20",8.5757,8.6794,8.5757,8.5796,1838200.0],["2002-06-21",8.5896,8.6894,8.5816,8.6794,3533400.0],["2002-06-24",8.6794,8.6814,8.4978,8.5058,1912400.0],["2002-06-25",8.4899,8.5238,8.4001,8.418,2862600.0],["2002-06-26",8.2305,8.3861,8.2205,8.3302,1897000.0],["2002-06-27",8.3003,8.3901,8.1906,8.3063,2642400.0],["2002-06-28",8.3302,8.4998,8.3203,8.4679,2583200.0],["2002-07-01",8.4679,8.4958,8.3901,8.3901,1830200.0],["2002-07-02",8.3901,8.44,8.2903,8.3302,1538200.0],["2002-07-03",8.3502,8.4001,8.2804,8.3003,1211400.0],["2002-07-05",8.3103,8.4061,8.2644,8.3761,618400.0],["2002-07-08",8.4799,8.5018,8.3083,8.3821,1415400.0],["2002-07-09",8.3602,8.3941,8.1886,8.2305,1384600.0],["2002-07-10",8.2405,8.2405,7.7217,7.7357,3399400.0],["2002-07-11",7.7357,7.9272,7.6658,7.8913,3193800.0],["2002-07-12",7.9013,7.9013,7.58,7.6638,2549600.0],["2002-07-15",7.6159,7.8514,7.3186,7.8514,2946200.0],["2002-07-16",7.8514,7.9412,7.6219,7.6359,2425800.0],["2002-07-17",7.7017,7.8075,7.5521,7.6778,3640000.0],["2002-07-18",7.6778,7.6818,7.4723,7.4823,2064200.0],["2002-07-19",7.4224,7.4823,7.153,7.3027,3200200.0],["2002-07-22",7.3426,7.3825,7.0433,7.2628,2534800.0],["2002-07-23",7.2668,7.2668,6.4906,6.6203,4135800.0],["2002-07-24",6.4447,7.2109,6.4088,7.171,3625400.0],["2002-07-25",7.0832,7.4842,7.0772,7.3625,3646000.0],["2002-07-26",7.3526,7.4603,7.2229,7.2927,3209200.0],["2002-07-29",7.3825,7.4384,7.2388,7.3625,2940800.0],["2002-07-30",7.4104,7.9611,7.3925,7.9452,2434600.0],["2002-07-31",7.9471,8.2385,7.8194,8.0868,3418200.0],["2002-08-01",8.0888,8.2883,7.9192,7.9811,2832800.0],["2002-08-02",7.9811,8.1806,7.8514,7.8873,2349400.0],["2002-08-05",7.9013,8.1088,7.8414,8.0349,2394400.0],["2002-08-06",8.1806,8.3342,8.1327,8.2644,1416400.0],["2002-08-07",8.3801,8.428,8.2305,8.3183,2061600.0],["2002-08-08",8.2804,8.426,8.1507,8.426,1891600.0],["2002-08-09",8.426,8.4642,8.245,8.2551,2153400.0],["2002-08-12",8.2229,8.5245,8.2048,8.4843,1513800.0],["2002-08-13",8.4562,8.4582,8.2772,8.2772,1321400.0],["2002-08-14",8.2651,8.6975,8.2651,8.6975,2038000.0],["2002-08-15",8.6874,8.7076,8.4964,8.5889,1347800.0],["2002-08-16",8.5386,8.5426,8.3858,8.4401,1230200.0],["2002-08-19",8.426,8.615,8.3958,8.5869,1078600.0],["2002-08-20",8.5648,8.7216,8.5266,8.615,2129000.0],["2002-08-21",8.6472,8.9428,8.5969,8.9328,1087000.0],["2002-08-22",8.9288,8.9971,8.6714,8.7618,2539600.0],["2002-08-23",8.7176,8.8282,8.6774,8.7558,1320600.0],["2002-08-26",8.7558,8.981,8.7478,8.9428,1350200.0],["2002-08-27",8.979,9.0394,8.6573,8.6935,1923200.0],["2002-08-28",8.6874,8.7075,8.5869,8.6432,1135800.0],["2002-08-29",8.5969,8.6372,8.426,8.4461,1152000.0],["2002-08-30",8.416,8.599,8.3415,8.4843,1244400.0],["2002-09-03",8.4341,8.4703,8.245,8.3617,1771200.0],["2002-09-04",8.3697,8.426,8.1726,8.3415,1555400.0],["2002-09-05",8.3255,8.43,8.1847,8.243,1569200.0],["2002-09-06",8.235,8.2953,8.1646,8.2008,1653600.0],["2002-09-09",8.1545,8.2732,7.9957,8.235,1552600.0],["2002-09-10",8.245,8.245,7.9836,8.0439,2203000.0],["2002-09-11",8.0439,8.1244,8.0138,8.0741,1330000.0],["2002-09-12",8.0741,8.1344,7.9715,7.9776,3580400.0],["2002-09-13",7.9434,8.235,7.9333,8.2249,2167000.0],["2002-09-16",8.064,8.2631,7.9756,8.2169,2137000.0],["2002-09-17",8.2651,8.2953,7.8609,7.8911,2432400.0],["2002-09-18",7.8428,8.2531,7.8026,8.1083,2146400.0],["2002-09-19",8.0942,8.2048,7.9836,8.0761,1623200.0],["2002-09-20",8.0761,8.0761,7.7383,8.0178,2988400.0],["2002-09-23",7.9937,8.0037,7.8428,7.9011,2596000.0],["2002-09-24",7.9032,7.9072,7.6417,7.6417,4681000.0],["2002-09-25",7.7222,7.883,7.6618,7.7946,3168200.0],["2002-09-26",7.8629,8.2048,7.8509,8.1746,3808400.0],["2002-09-27",8.1545,8.2752,8.0339,8.1666,2872600.0],["2002-09-30",8.1043,8.4461,8.0138,8.3657,2469200.0],["2002-10-01",8.3456,8.6854,8.1947,8.5869,2788400.0],["2002-10-02",8.5869,8.8001,8.5165,8.5688,2849800.0],["2002-10-03",8.5668,8.6472,8.3878,8.4341,2545000.0],["2002-10-04",8.2249,8.2269,7.8629,8.0138,3734600.0],["2002-10-07",8.3456,8.788,8.243,8.6653,7398000.0],["2002-10-08",8.7478,8.7478,8.0419,8.2651,5475800.0],["2002-10-09",8.1244,8.1545,7.5412,7.5613,4903400.0],["2002-10-10",7.6397,8.3013,7.4004,8.1827,4713400.0],["2002-10-11",8.245,8.2551,7.8127,7.8891,4339800.0],["2002-10-14",7.8891,8.1143,7.5512,8.0298,2514200.0],["2002-10-15",8.245,8.245,7.9836,8.0439,3033200.0],["2002-10-16",8.0439,8.054,7.6015,7.6417,4003000.0],["2002-10-17",7.7624,7.8931,7.5834,7.7926,3554800.0],["2002-10-18",7.6819,7.9132,7.6015,7.7825,3019200.0],["2002-10-21",7.7825,8.3154,7.7523,8.2852,2412400.0],["2002-10-22",8.3657,8.5064,8.0841,8.1163,2344000.0],["2002-10-23",8.2249,8.6271,8.1847,8.5547,2633800.0],["2002-10-24",8.5547,8.8061,8.3979,8.7377,2786200.0],["2002-10-25",8.7397,8.7779,8.5225,8.6794,1623400.0],["2002-10-28",8.8081,8.8765,8.5869,8.6693,2099800.0],["2002-10-29",8.6714,8.8081,8.5869,8.7779,1908000.0],["2002-10-30",8.8785,8.979,8.7277,8.9448,1411600.0],["2002-10-31",8.9267,8.9489,8.6774,8.8664,2175000.0],["2002-11-01",8.8182,8.969,8.7779,8.9549,1431400.0],["2002-11-04",8.9569,9.1922,8.9569,9.0997,1983000.0],["2002-11-05",9.16,9.16,8.977,9.0293,1519800.0],["2002-11-06",9.0092,9.1701,8.9187,9.0414,1580400.0],["2002-11-07",8.9785,8.9866,8.6624,8.9502,3215600.0],["2002-11-08",8.9522,8.9522,8.6158,8.6624,1733800.0],["2002-11-11",8.6644,8.8367,8.561,8.8144,2438600.0],["2002-11-12",8.938,8.9583,8.5428,8.6745,2388600.0],["2002-11-13",8.6766,8.7961,8.6259,8.6948,1717800.0],["2002-11-14",8.7556,8.8063,8.6867,8.7738,2354000.0],["2002-11-15",8.7151,8.8691,8.7151,8.8265,3077800.0],["2002-11-18",8.8164,8.9684,8.786,8.9481,1620000.0],["2002-11-19",8.9502,8.9785,8.8184,8.8914,1253000.0],["2002-11-20",8.8975,9.0211,8.5935,8.6928,3426400.0],["2002-11-21",8.7049,8.7515,8.634,8.7009,1811800.0],["2002-11-22",8.7029,8.9644,8.6543,8.9137,1773800.0],["2002-11-25",8.9157,9.0697,8.8205,8.9684,2681800.0],["2002-11-26",8.9704,8.9704,8.7597,8.7597,1744800.0],["2002-11-27",8.7759,8.9036,8.7252,8.8569,1745400.0],["2002-11-29",8.8792,8.9157,8.7982,8.863,682800.0],["2002-12-02",8.938,8.9887,8.8934,8.9502,2292600.0],["2002-12-03",8.8772,9.086,8.8772,9.0414,1186800.0],["2002-12-04",9.0414,9.1305,8.9177,8.9279,1747000.0],["2002-12-05",8.9745,9.0434,8.7961,8.8367,1297400.0],["2002-12-06",8.8063,8.8063,8.7151,8.7617,1627600.0],["2002-12-09",8.7455,8.9785,8.7455,8.9157,1411600.0],["2002-12-10",8.9481,8.9725,8.8772,8.9684,1468000.0],["2002-12-11",8.9583,9.1265,8.9299,9.1103,1663200.0],["2002-12-12",9.1164,9.1346,9.0211,9.0495,1562200.0],["2002-12-13",9.0515,9.1569,9.0211,9.0616,2027400.0],["2002-12-16",9.0637,9.2258,9.0637,9.2258,2532000.0],["2002-12-17",9.2116,9.2826,9.161,9.2035,1438600.0],["2002-12-18",9.1812,9.315,9.1812,9.2623,1193600.0],["2002-12-19",9.2623,9.2785,9.1245,9.2116,1528400.0],["2002-12-20",9.2522,9.3839,9.2501,9.3778,3089400.0],["2002-12-23",9.3778,9.4082,9.2522,9.2826,1299600.0],["2002-12-24",9.3231,9.3231,9.2724,9.2927,462200.0],["2002-12-26",9.2947,9.3596,9.2826,9.3069,1540800.0],["2002-12-27",9.3231,9.3819,9.1812,9.2319,839400.0],["2002-12-30",9.2522,9.3717,9.242,9.3515,2078400.0],["2002-12-31",9.3494,9.3555,9.1914,9.24,1038800.0],["2003-01-02",9.3028,9.4731,9.2562,9.465,2411200.0],["2003-01-03",9.465,9.542,9.4123,9.471,2094800.0],["2003-01-06",9.4913,9.8055,9.4913,9.8034,3803600.0],["2003-01-07",9.8055,9.8055,9.4447,9.617,3350200.0],["2003-01-08",9.617,9.7791,9.6068,9.7224,2707200.0],["2003-01-09",9.7487,9.7487,9.5866,9.7021,1870400.0],["2003-01-10",9.6778,9.6778,9.5866,9.6494,1132000.0],["2003-01-13",9.6514,9.7487,9.465,9.7203,2649400.0],["2003-01-14",9.7183,9.7852,9.6676,9.7366,3040200.0],["2003-01-15",9.7386,9.7588,9.6839,9.7082,1872800.0],["2003-01-16",9.7487,9.7994,9.7284,9.7629,2484600.0],["2003-01-17",9.7386,9.7447,9.5967,9.6332,1776200.0],["2003-01-21",9.6271,9.6778,9.3879,9.394,1909800.0],["2003-01-22",9.3231,9.4488,9.242,9.3535,2862400.0],["2003-01-23",9.3839,9.4609,9.3353,9.3373,2184200.0],["2003-01-24",9.3393,9.3393,9.1407,9.2826,2407200.0],["2003-01-27",9.1103,9.1204,8.8873,8.9279,2401800.0],["2003-01-28",9.0393,9.1123,9.0171,9.1001,1984000.0],["2003-01-29",9.1022,9.1995,8.9441,9.1508,1815200.0],["2003-01-30",9.1103,9.2157,9.0049,9.0089,2023000.0],["2003-01-31",9.0292,9.0353,8.9421,9.0089,1826600.0],["2003-02-03",9.1204,9.3332,9.0981,9.2927,3691800.0],["2003-02-04",9.4143,9.4143,9.2663,9.3231,3464200.0],["2003-02-05",9.3251,9.3251,9.2116,9.2218,2155000.0],["2003-02-06",9.1812,9.2623,9.1468,9.1691,5203400.0],["2003-02-07",9.1711,9.2487,9.0588,9.1057,1589600.0],["2003-02-10",9.1364,9.1507,9.0465,9.1037,1365400.0],["2003-02-11",9.1507,9.1507,8.8954,8.9239,1804600.0],["2003-02-12",8.9464,9.0077,8.7279,8.7524,2235800.0],["2003-02-13",8.7544,8.9893,8.6319,8.926,2471600.0],["2003-02-14",9.0588,9.1813,8.9873,9.1691,1847800.0],["2003-02-18",9.0894,9.2957,9.0547,9.2222,2839200.0],["2003-02-19",9.212,9.3141,9.1915,9.263,2021000.0],["2003-02-20",9.2651,9.3754,9.2324,9.31,2105200.0],["2003-02-21",9.312,9.4407,9.2937,9.3651,2335800.0],["2003-02-24",9.2834,9.3529,9.1609,9.2283,2952800.0],["2003-02-25",9.2324,9.3366,9.1548,9.261,1770000.0],["2003-02-26",9.263,9.3243,9.2058,9.2385,1864800.0],["2003-02-27",9.2834,9.3182,9.1731,9.2283,2807800.0],["2003-02-28",9.2773,9.3243,9.2242,9.3039,2339400.0],["2003-03-03",9.3141,9.4489,9.3141,9.4448,3112000.0],["2003-03-04",9.406,9.4346,9.2528,9.3304,2208600.0],["2003-03-05",9.3304,9.3958,9.2426,9.3754,1684600.0],["2003-03-06",9.3631,9.4387,9.2528,9.3937,2442200.0],["2003-03-07",9.3774,9.4775,9.3345,9.3958,1636200.0],["2003-03-10",9.3549,9.3835,9.2957,9.3243,1812400.0],["2003-03-11",9.3141,9.4162,9.2446,9.2528,2021400.0],["2003-03-12",9.263,9.3468,9.1895,9.3304,2164600.0],["2003-03-13",9.4979,9.6,9.3713,9.5857,3562600.0],["2003-03-14",9.6,9.7246,9.596,9.7042,3431600.0],["2003-03-17",9.7246,9.8186,9.7062,9.8002,3310200.0],["2003-03-18",9.8043,9.886,9.7655,9.8165,2886400.0],["2003-03-19",9.8104,9.8554,9.7614,9.8492,2788600.0],["2003-03-20",9.8513,9.9575,9.8206,9.9391,2068400.0],["2003-03-21",9.9983,10.1209,9.9452,10.1086,3064200.0],["2003-03-24",10.1107,10.1107,9.8962,9.9207,1760400.0],["2003-03-25",9.9268,10.0964,9.9268,10.0739,2034800.0],["2003-03-26",10.0739,10.1086,9.933,9.9411,1823400.0],["2003-03-27",9.9432,9.9432,9.6327,9.79,4256600.0],["2003-03-28",9.7124,9.741,9.6184,9.7083,3644400.0],["2003-03-31",9.7083,9.8819,9.645,9.8349,2040200.0],["2003-04-01",9.8227,9.8554,9.7818,9.837,2014400.0],["2003-04-02",9.8921,9.9779,9.8656,9.9044,1510000.0],["2003-04-03",9.9269,9.9269,9.7634,9.8023,2078400.0],["2003-04-04",9.8145,9.9963,9.8002,9.9534,1724400.0],["2003-04-07",10.0086,10.1229,9.886,9.8921,1494800.0],["2003-04-08",9.8942,9.8942,9.598,9.6491,5535200.0],["2003-04-09",9.6307,9.7226,9.5612,9.5755,3473600.0],["2003-04-10",9.6103,9.6266,9.5183,9.5469,2948200.0],["2003-04-11",9.6307,9.6654,9.4857,9.504,4983400.0],["2003-04-14",9.4469,9.5183,9.4469,9.5081,3903400.0],["2003-04-15",9.5898,9.7328,9.5878,9.7328,3548000.0],["2003-04-16",9.8002,9.8451,9.7226,9.7532,2180000.0],["2003-04-17",9.7532,9.8227,9.7328,9.8063,1411400.0],["2003-04-21",9.8145,9.8635,9.7798,9.8043,1458600.0],["2003-04-22",9.8043,9.8615,9.5081,9.8165,3560200.0],["2003-04-23",9.7839,9.8206,9.7369,9.8165,1713400.0],["2003-04-24",9.7961,9.9432,9.7839,9.886,1950200.0],["2003-04-25",9.886,9.9187,9.7941,9.8206,2273200.0],["2003-04-28",9.8206,9.8962,9.692,9.696,3776800.0],["2003-04-29",9.8145,9.8165,9.6429,9.645,3861000.0],["2003-04-30",9.645,9.645,9.4571,9.5204,5103600.0],["2003-05-01",9.5204,9.5388,9.3754,9.4673,2902400.0],["2003-05-02",9.549,9.6593,9.5286,9.6409,3057600.0],["2003-05-05",9.6205,9.7757,9.6205,9.7246,2422400.0],["2003-05-06",9.7532,9.9473,9.7328,9.8656,2982000.0],["2003-05-07",9.8656,9.9309,9.8554,9.9064,2391200.0],["2003-05-08",9.8554,9.9718,9.8472,9.933,4322000.0],["2003-05-09",10.0852,10.1696,9.9268,9.9824,1257800.0],["2003-05-12",9.9885,10.0482,9.9227,10.0091,1873400.0],["2003-05-13",9.9885,10.042,9.9412,9.9824,1687200.0],["2003-05-14",10.04,10.0502,9.8815,9.8898,2411000.0],["2003-05-15",9.9268,10.0461,9.9165,10.0091,2841000.0],["2003-05-16",10.0811,10.1757,9.9721,10.1593,3439600.0],["2003-05-19",10.1593,10.1593,9.9906,10.0297,1732600.0],["2003-05-20",10.0811,10.2004,10.0564,10.1058,1730000.0],["2003-05-21",10.1079,10.1079,9.8754,9.9865,3623800.0],["2003-05-22",9.9885,10.1613,9.9885,10.1223,2566600.0],["2003-05-23",10.1428,10.6119,10.1428,10.5317,4267600.0],["2003-05-27",10.5317,10.6263,10.3897,10.5934,3961800.0],["2003-05-28",10.544,10.6222,10.4823,10.579,2977400.0],["2003-05-29",10.5646,10.6963,10.3589,10.4062,3636400.0],["2003-05-30",10.4309,10.6963,10.4309,10.6345,2387200.0],["2003-06-02",10.6983,10.9082,10.6572,10.8485,3764600.0],["2003-06-03",10.7395,10.902,10.6777,10.8979,2100200.0],["2003-06-04",10.832,11.009,10.8218,10.9699,1610000.0],["2003-06-05",10.9678,10.9802,10.7765,10.7765,2016400.0],["2003-06-06",10.7909,10.8547,10.723,10.7415,2047800.0],["2003-06-09",10.7415,10.83,10.6263,10.6675,1874400.0],["2003-06-10",10.688,10.76,10.6263,10.6654,977400.0],["2003-06-11",10.6983,10.8238,10.651,10.7909,1997000.0],["2003-06-12",10.8115,10.9246,10.7312,10.9246,2028000.0],["2003-06-13",10.9658,11.044,10.8238,10.9082,1769000.0],["2003-06-16",10.9514,11.1715,10.9185,11.1386,1365800.0],["2003-06-17",11.1592,11.188,11.0296,11.0337,1810000.0],["2003-06-18",11.0686,11.0686,10.9349,11.0131,1585000.0],["2003-06-19",11.0172,11.0686,10.9287,10.9349,2357800.0],["2003-06-20",10.9308,11.011,10.8773,10.9246,2428000.0],["2003-06-23",10.9658,10.9658,10.7539,10.7909,1323000.0],["2003-06-24",10.7703,10.8279,10.7045,10.7559,1050400.0],["2003-06-25",10.7703,10.9678,10.7703,10.8464,1721600.0],["2003-06-26",10.8115,11.0275,10.8074,10.9267,1500000.0],["2003-06-27",10.9349,11.044,10.832,10.8876,1607800.0],["2003-06-30",10.8629,10.9246,10.7909,10.8588,1840400.0],["2003-07-01",10.8588,11.0316,10.7251,10.9699,2139400.0],["2003-07-02",10.9452,11.0625,10.9349,11.0419,1196400.0],["2003-07-03",11.0419,11.0892,10.9555,11.0049,994200.0],["2003-07-07",11.0481,11.1098,10.9431,10.9473,1392000.0],["2003-07-08",10.9349,10.9452,10.7683,10.7827,1920000.0],["2003-07-09",10.7827,10.832,10.7189,10.76,2485600.0],["2003-07-10",10.7498,10.7498,10.4802,10.4823,2587800.0],["2003-07-11",10.4926,10.5481,10.3753,10.3856,3717200.0],["2003-07-14",10.472,10.5173,10.3403,10.3465,2496200.0],["2003-07-15",10.3465,10.3465,10.1531,10.1613,3074400.0],["2003-07-16",10.1737,10.1963,9.9577,10.0091,3312400.0],["2003-07-17",9.9165,9.9844,9.8239,9.9721,2877200.0],["2003-07-18",10.0194,10.2436,9.9803,10.1943,2576200.0],["2003-07-21",10.1881,10.256,10.0441,10.0955,1417000.0],["2003-07-22",10.0791,10.3177,10.0502,10.3054,2030800.0],["2003-07-23",10.3074,10.3691,10.2498,10.3444,2042400.0],["2003-07-24",10.3445,10.5337,10.3445,10.435,3120400.0],["2003-07-25",10.435,10.5008,10.4082,10.472,2220000.0],["2003-07-28",10.4741,10.544,10.3794,10.4082,3335200.0],["2003-07-29",10.4926,10.5234,10.3794,10.4494,2861600.0],["2003-07-30",10.472,10.5358,10.4658,10.4967,2342400.0],["2003-07-31",10.5152,10.6716,10.5152,10.5975,2073400.0],["2003-08-01",10.5934,10.6263,10.5337,10.5543,1251600.0],["2003-08-04",10.544,10.6057,10.3897,10.5152,1901200.0],["2003-08-05",10.4885,10.5399,10.4206,10.4576,2291400.0],["2003-08-06",10.4617,10.6675,10.4411,10.5996,1691600.0],["2003-08-07",10.5646,10.6428,10.3671,10.6366,4914200.0],["2003-08-08",10.6408,10.6968,10.5972,10.6823,1950800.0],["2003-08-11",10.6885,10.7134,10.647,10.6843,1017800.0],["2003-08-12",10.6677,10.7736,10.6283,10.7715,1116400.0],["2003-08-13",10.7923,10.8483,10.73,10.7715,1297200.0],["2003-08-14",10.813,10.8338,10.7653,10.7819,1795000.0],["2003-08-15",10.813,10.8234,10.7009,10.7507,617800.0],["2003-08-18",10.7923,10.7923,10.6387,10.703,1363200.0],["2003-08-19",10.703,10.7777,10.6906,10.7341,1664400.0],["2003-08-20",10.7258,10.7964,10.7092,10.7923,1183000.0],["2003-08-21",10.813,10.9064,10.8026,10.813,2420200.0],["2003-08-22",10.8545,10.8628,10.7362,10.7611,1927200.0],["2003-08-25",10.7611,10.7798,10.7051,10.7757,1370400.0],["2003-08-26",10.7673,10.8753,10.7673,10.8338,1802200.0],["2003-08-27",10.8545,10.8836,10.8234,10.8441,2045000.0],["2003-08-28",10.8628,10.8981,10.8483,10.8753,1300600.0],["2003-08-29",10.8275,10.9168,10.8068,10.8856,1339800.0],["2003-09-02",10.9168,11.2406,10.9168,11.2385,3559000.0],["2003-09-03",11.2385,11.3422,11.2281,11.3402,3079400.0],["2003-09-04",11.309,11.3194,11.2177,11.2634,2300400.0],["2003-09-05",11.2592,11.3007,11.1824,11.28,1967600.0],["2003-09-08",11.28,11.3111,11.2489,11.309,1692000.0],["2003-09-09",11.3111,11.3319,11.2281,11.2385,1507200.0],["2003-09-10",11.2343,11.2385,11.1575,11.1762,2688600.0],["2003-09-11",11.2073,11.2073,11.0289,11.0289,2094600.0],["2003-09-12",11.0517,11.0621,10.9375,11.0351,3487200.0],["2003-09-15",11.0434,11.0621,10.979,11.0206,1941800.0],["2003-09-16",10.9998,11.2738,10.9707,11.2509,3261200.0],["2003-09-17",11.2904,11.4128,11.2136,11.2551,2436800.0],["2003-09-18",11.2551,11.3921,11.2551,11.3402,1906200.0],["2003-09-19",11.363,11.392,11.3153,11.3485,1308400.0],["2003-09-22",11.3505,11.3505,11.199,11.2551,1056800.0],["2003-09-23",11.2634,11.3236,11.2426,11.28,1460000.0],["2003-09-24",11.2738,11.2924,11.1762,11.2239,1903400.0],["2003-09-25",11.2281,11.2385,11.089,11.1056,1759200.0],["2003-09-26",11.1056,11.2509,11.0724,11.197,1994800.0],["2003-09-29",11.2073,11.307,11.1139,11.307,1351400.0],["2003-09-30",11.2696,11.3111,11.1347,11.2385,1845000.0],["2003-10-01",11.2281,11.3526,11.2073,11.336,1864600.0],["2003-10-02",11.3692,11.4107,11.2904,11.4107,1236400.0],["2003-10-03",11.4149,11.4771,11.3381,11.3734,2532600.0],["2003-10-06",11.4149,11.419,11.3422,11.4045,1409800.0],["2003-10-07",11.4045,11.417,11.2904,11.3734,1214400.0],["2003-10-08",11.4149,11.4149,11.226,11.2572,1139600.0],["2003-10-09",11.2572,11.3256,11.1928,11.2239,2191200.0],["2003-10-10",11.2177,11.2385,11.1347,11.1492,1390000.0],["2003-10-13",11.1658,11.2551,11.0911,11.1036,1019400.0],["2003-10-14",11.1036,11.2239,11.0828,11.2177,1439800.0],["2003-10-15",11.2281,11.2281,11.0953,11.1326,2214600.0],["2003-10-16",11.143,11.2073,11.1264,11.1451,1861000.0],["2003-10-17",11.197,11.2717,11.1741,11.2385,2661200.0],["2003-10-20",11.1866,11.2987,11.1866,11.2883,1072200.0],["2003-10-21",11.2883,11.3734,11.2364,11.3485,1644400.0],["2003-10-22",11.2904,11.3526,11.2613,11.3111,1693400.0],["2003-10-23",11.4149,11.4149,11.2634,11.3256,1212600.0],["2003-10-24",11.28,11.4356,11.2592,11.3941,1244600.0],["2003-10-27",11.4149,11.4771,11.3505,11.4004,1363200.0],["2003-10-28",11.4087,11.4149,11.2364,11.3111,1955200.0],["2003-10-29",11.3007,11.3215,11.2073,11.226,1847400.0],["2003-10-30",11.2488,11.2821,11.199,11.2738,1193400.0],["2003-10-31",11.2945,11.3173,11.1596,11.1866,1203400.0],["2003-11-03",11.2177,11.4149,11.2177,11.39,1104000.0],["2003-11-04",11.39,11.4045,11.3007,11.3983,1998000.0],["2003-11-05",11.3983,11.4419,11.28,11.3485,1111400.0],["2003-11-06",11.3215,11.3215,11.1949,11.2738,882600.0],["2003-11-07",11.2738,11.301,11.1398,11.211,2172000.0],["2003-11-10",11.211,11.3575,11.2005,11.3365,1195400.0],["2003-11-11",11.3386,11.3386,11.1147,11.2173,843600.0],["2003-11-12",11.2172,11.2277,11.1545,11.1587,910600.0],["2003-11-13",11.1963,11.2675,11.1733,11.2486,1189800.0],["2003-11-14",11.2235,11.2466,11.0436,11.0666,2587600.0],["2003-11-17",11.0666,11.0708,10.9243,10.9473,3467400.0],["2003-11-18",10.9745,10.987,10.6857,10.6857,2761200.0],["2003-11-19",10.715,11.054,10.715,10.9996,2370400.0],["2003-11-20",10.9661,11.0875,10.9264,10.9745,2291200.0],["2003-11-21",11.0289,11.0394,10.8594,10.9326,2411800.0],["2003-11-24",10.9452,11.0645,10.9431,11.0184,1713400.0],["2003-11-25",10.987,11.0624,10.9829,10.9912,1371800.0],["2003-11-26",11.0498,11.121,11.0331,11.1084,1144000.0],["2003-11-28",11.1084,11.1503,11.0603,11.0624,455800.0],["2003-12-01",11.1021,11.2382,11.0666,11.1649,2004800.0],["2003-12-02",11.2696,11.5102,11.2696,11.3428,3181600.0],["2003-12-03",11.3637,11.4558,11.3449,11.3449,2763200.0],["2003-12-04",11.3428,11.437,11.3344,11.414,1662600.0],["2003-12-05",11.4265,11.5605,11.4244,11.4537,1693200.0],["2003-12-08",11.437,11.5102,11.4223,11.4579,1727800.0],["2003-12-09",11.4768,11.5102,11.3177,11.3303,1307000.0],["2003-12-10",11.301,11.3742,11.2591,11.2591,1536000.0],["2003-12-11",11.28,11.3742,11.2758,11.3219,963000.0],["2003-12-12",11.3742,11.4747,11.3554,11.4684,1982200.0],["2003-12-15",11.5102,11.5835,11.4537,11.4935,1995200.0],["2003-12-16",11.4475,11.5542,11.437,11.5416,2236600.0],["2003-12-17",11.5144,11.6567,11.4726,11.6567,1677400.0],["2003-12-18",11.6379,11.7363,11.5814,11.7028,1421200.0],["2003-12-19",11.7363,11.8032,11.6567,11.8032,2416600.0],["2003-12-22",11.7509,11.9141,11.73,11.9141,1644400.0],["2003-12-23",11.8953,11.9016,11.7928,11.8472,1419000.0],["2003-12-24",11.8242,11.8346,11.753,11.8179,495200.0],["2003-12-26",11.7949,11.8325,11.7656,11.7928,340400.0],["2003-12-29",11.7928,11.9497,11.7656,11.9414,1330800.0],["2003-12-30",11.9183,11.9706,11.9079,11.9581,778200.0],["2003-12-31",11.9288,11.979,11.912,11.956,1103000.0],["2004-01-02",11.9183,12.0544,11.9183,11.9811,1449200.0],["2004-01-05",11.933,11.9811,11.7216,11.8535,2666800.0],["2004-01-06",11.8535,11.8535,11.7802,11.8409,1428800.0],["2004-01-07",11.8137,11.9581,11.7823,11.9183,1917600.0],["2004-01-08",11.9288,11.9895,11.8995,11.9874,1740200.0],["2004-01-09",11.9497,11.9686,11.8535,11.8786,2005800.0],["2004-01-12",11.8786,11.9079,11.7404,11.7656,2214400.0],["2004-01-13",11.7886,11.7928,11.7258,11.7718,1947000.0],["2004-01-14",11.8137,12.0125,11.8137,11.9288,1381800.0],["2004-01-15",11.9183,11.9183,11.799,11.8828,1385400.0],["2004-01-16",11.9079,11.9476,11.8618,11.9288,1322600.0],["2004-01-20",11.866,11.9706,11.8555,11.9644,1358400.0],["2004-01-21",11.866,12.2113,11.866,12.2092,2569000.0],["2004-01-22",12.2009,12.2302,12.0774,12.1318,1608800.0],["2004-01-23",12.0857,12.2406,12.023,12.2134,1150000.0],["2004-01-26",12.2427,12.2427,11.9811,12.1088,2080600.0],["2004-01-27",12.0544,12.0962,11.9497,11.9497,1336400.0],["2004-01-28",12.0125,12.2427,11.9769,12.1025,2802000.0],["2004-01-29",12.0439,12.2197,12.0397,12.2113,1668400.0],["2004-01-30",12.1171,12.2469,12.0753,12.2385,1773000.0],["2004-02-02",12.2218,12.4206,12.1423,12.2846,3097800.0],["2004-02-03",12.4311,12.5985,12.3997,12.5566,4240200.0],["2004-02-04",12.4311,12.5252,12.3683,12.4624,3474600.0],["2004-02-05",12.452,12.5043,12.295,12.318,2912000.0],["2004-02-06",12.3264,12.4813,12.3118,12.4624,2002000.0],["2004-02-09",12.4835,12.57,12.3992,12.5679,3124400.0],["2004-02-10",12.5531,12.5616,12.4603,12.5257,2134400.0],["2004-02-11",12.4624,12.5594,12.3739,12.5363,2099600.0],["2004-02-12",12.4941,12.5152,12.3654,12.3844,1407200.0],["2004-02-13",12.3612,12.4097,12.2157,12.2284,2921200.0],["2004-02-17",12.3254,12.357,12.2368,12.3022,1427800.0],["2004-02-18",12.3359,12.5489,12.3359,12.5405,2254000.0],["2004-02-19",12.5405,12.5468,12.357,12.3823,1875200.0],["2004-02-20",12.3823,12.3971,12.1925,12.2094,2083400.0],["2004-02-23",12.2094,12.2368,12.1398,12.1567,1407600.0],["2004-02-24",12.1672,12.1946,12.0512,12.0955,1332600.0],["2004-02-25",12.0723,12.1841,12.0576,12.1461,2065400.0],["2004-02-26",12.1567,12.3148,12.1567,12.3127,2311200.0],["2004-02-27",12.3359,12.5131,12.1187,12.5025,2027800.0],["2004-03-01",12.4667,12.5658,12.4097,12.5257,2075200.0],["2004-03-02",12.5257,12.5468,12.357,12.357,1685400.0],["2004-03-03",12.3254,12.4161,12.2115,12.338,1504600.0],["2004-03-04",12.357,12.3992,12.3022,12.3233,1661000.0],["2004-03-05",12.2305,12.4013,12.2305,12.3528,1879400.0],["2004-03-08",12.3359,12.6143,12.3359,12.3907,1794400.0],["2004-03-09",12.3844,12.4899,12.3423,12.435,1788200.0],["2004-03-10",12.4203,12.57,12.395,12.4266,2571200.0],["2004-03-11",12.3359,12.4097,12.1714,12.1736,2447600.0],["2004-03-12",12.1672,12.2516,12.1061,12.1883,2210800.0],["2004-03-15",12.1504,12.2832,12.0766,12.1672,1648800.0],["2004-03-16",12.1883,12.2727,12.1799,12.2368,1887200.0],["2004-03-17",12.2516,12.4582,12.2516,12.3886,1453400.0],["2004-03-18",12.4182,12.4329,12.2706,12.3359,1177000.0],["2004-03-19",12.3043,12.4161,12.2516,12.2537,1326800.0],["2004-03-22",12.1651,12.2305,12.0723,12.1103,1348600.0],["2004-03-23",12.1251,12.2305,12.1229,12.2178,1725400.0],["2004-03-24",12.1672,12.2305,12.1293,12.1314,1755800.0],["2004-03-25",12.1672,12.2305,12.1419,12.1778,1181800.0],["2004-03-26",12.1778,12.3148,12.1778,12.2937,1594200.0],["2004-03-29",12.3043,12.4182,12.2347,12.4097,1429800.0],["2004-03-30",12.3992,12.5194,12.3823,12.5194,1408200.0],["2004-03-31",12.4983,12.589,12.4646,12.5468,1684400.0],["2004-04-01",12.5679,12.6311,12.5363,12.5826,1371400.0],["2004-04-02",12.6354,12.6354,12.4624,12.5194,1876400.0],["2004-04-05",12.5405,12.5784,12.492,12.5616,1221400.0],["2004-04-06",12.551,12.5953,12.5152,12.5573,1623400.0],["2004-04-07",12.532,12.532,12.3908,12.4139,1807600.0],["2004-04-08",12.4245,12.4371,12.2621,12.2895,1733800.0],["2004-04-12",12.241,12.3043,11.9922,12.0154,2829800.0],["2004-04-13",12.0112,12.0112,11.6885,11.8193,2655000.0],["2004-04-14",11.756,11.8509,11.6422,11.8341,2472600.0],["2004-04-15",11.8446,11.9859,11.8003,11.872,2346600.0],["2004-04-16",11.9311,11.9332,11.7961,11.8572,2041000.0],["2004-04-19",11.8572,11.8572,11.7075,11.7244,2250000.0],["2004-04-20",11.7371,11.8446,11.6717,11.7139,2453800.0],["2004-04-21",11.7139,11.7834,11.6506,11.7244,1585600.0],["2004-04-22",11.7033,11.9564,11.6316,11.8826,1536800.0],["2004-04-23",11.8826,11.9521,11.7624,11.8805,1894000.0],["2004-04-26",11.619,12.0259,11.619,11.8594,1917400.0],["2004-04-27",11.8594,11.8594,11.7033,11.7518,2489200.0],["2004-04-28",11.7096,11.8045,11.6801,11.6991,3308400.0],["2004-04-29",11.7139,11.7139,11.4967,11.4967,3576000.0],["2004-04-30",11.5346,11.5662,11.4503,11.5135,3201800.0],["2004-05-03",11.4714,11.5789,11.4334,11.5388,2805200.0],["2004-05-04",11.5177,11.5958,11.4629,11.4671,2890200.0],["2004-05-05",11.4714,11.5557,11.4081,11.4081,2709600.0],["2004-05-06",11.3237,11.3828,11.2647,11.3322,3583400.0],["2004-05-07",11.193,11.271,10.9674,11.0159,4621200.0],["2004-05-10",10.9499,11.0882,10.8691,11.0393,6173200.0],["2004-05-11",11.0712,11.1031,10.8797,10.9287,2342600.0],["2004-05-12",10.9436,10.9797,10.7734,10.867,2427600.0],["2004-05-13",10.8691,10.9733,10.7883,10.8223,2584000.0],["2004-05-14",10.8372,11.0542,10.8287,10.9904,2582800.0],["2004-05-17",10.8478,10.9202,10.7713,10.7798,2467200.0],["2004-05-18",10.8861,10.9648,10.8606,10.9372,2712800.0],["2004-05-19",10.9797,11.018,10.8478,10.8691,1765200.0],["2004-05-20",10.8734,10.9733,10.8542,10.9159,1915200.0],["2004-05-21",10.9117,11.0563,10.9117,10.9627,1932000.0],["2004-05-24",10.9818,11.1286,10.9818,11.118,2048600.0],["2004-05-25",11.118,11.3179,11.0648,11.2924,1976000.0],["2004-05-26",11.2775,11.4604,11.2647,11.3902,2800800.0],["2004-05-27",11.4626,11.6136,11.4221,11.4626,2538800.0],["2004-05-28",11.5136,11.637,11.4966,11.6157,2537200.0],["2004-06-01",11.7688,11.7688,11.6008,11.6455,3037600.0],["2004-06-02",11.7072,11.7646,11.5987,11.6327,2357000.0],["2004-06-03",11.6348,11.6348,11.5413,11.571,1829200.0],["2004-06-04",11.6242,11.6625,11.5115,11.5264,1174000.0],["2004-06-07",11.5668,11.6412,11.5221,11.637,960200.0],["2004-06-08",11.637,11.6582,11.4264,11.4562,2220600.0],["2004-06-09",11.4647,11.4647,11.3094,11.3158,2367400.0],["2004-06-10",11.3222,11.3647,11.169,11.3583,2131000.0],["2004-06-14",11.3583,11.3796,11.269,11.2945,2159800.0],["2004-06-15",11.4328,11.4477,11.3647,11.4413,2069400.0],["2004-06-16",11.4413,11.5689,11.4413,11.5561,1974600.0],["2004-06-17",11.5561,11.6625,11.5498,11.6221,1585200.0],["2004-06-18",11.5795,11.7518,11.5221,11.6944,2081600.0],["2004-06-21",11.6242,11.8114,11.6051,11.6944,2087400.0],["2004-06-22",11.6944,11.7284,11.6476,11.7157,1639000.0],["2004-06-23",11.7199,11.9539,11.7199,11.9433,3133600.0],["2004-06-24",11.9114,12.0602,11.888,12.0368,2462400.0],["2004-06-25",12.0454,12.056,11.9752,12.0135,1931800.0],["2004-06-28",12.0581,12.1581,12.0177,12.0368,1587800.0],["2004-06-29",12.039,12.039,11.8135,11.8816,1810400.0],["2004-06-30",11.8752,11.9582,11.7667,11.9135,2021400.0],["2004-07-01",11.8603,11.9305,11.6859,11.7731,1771000.0],["2004-07-02",11.7646,11.9645,11.7646,11.9071,2130800.0],["2004-07-06",11.8752,12.0092,11.8263,11.9539,2219400.0],["2004-07-07",11.9326,11.9794,11.8475,11.8731,2144800.0],["2004-07-08",11.8624,11.9539,11.8071,11.905,2133000.0],["2004-07-09",12.1666,12.1666,11.7816,11.805,1595000.0],["2004-07-12",11.8241,11.8263,11.7157,11.7518,1187800.0],["2004-07-13",11.7816,11.7816,11.6582,11.6944,1304200.0],["2004-07-14",11.6944,11.8603,11.6455,11.8582,1662800.0],["2004-07-15",11.8688,12.0773,11.8475,11.9943,2390200.0],["2004-07-16",12.09,12.173,12.0517,12.1134,2186800.0],["2004-07-19",12.1432,12.2368,12.1347,12.19,1432000.0],["2004-07-20",12.19,12.29,12.1368,12.1772,2060400.0],["2004-07-21",12.1879,12.1879,11.939,11.9496,1882600.0],["2004-07-22",11.9496,11.9496,11.8305,11.8433,1726400.0],["2004-07-23",11.8816,11.8837,11.7135,11.7263,2123600.0],["2004-07-26",11.7625,11.8007,11.6455,11.6774,1919800.0],["2004-07-27",11.7093,11.722,11.5774,11.6455,1969600.0],["2004-07-28",11.6455,11.939,11.6455,11.9156,2605000.0],["2004-07-29",12.1028,12.2219,12.0432,12.1241,3760200.0],["2004-07-30",12.1134,12.2304,12.0624,12.2304,2206000.0],["2004-08-02",12.2559,12.5899,12.2559,12.4537,5173600.0],["2004-08-03",12.4431,12.4559,12.3538,12.4537,3048600.0],["2004-08-04",12.3368,12.5154,12.2942,12.5048,1852600.0],["2004-08-05",12.5027,12.5452,12.3389,12.3559,1482000.0],["2004-08-06",12.358,12.5665,12.358,12.5239,3448600.0],["2004-08-09",12.4708,12.5707,12.4389,12.5558,2772600.0],["2004-08-10",12.6244,12.6459,12.528,12.5923,2667800.0],["2004-08-11",12.5173,12.6287,12.4765,12.5558,3101400.0],["2004-08-12",12.513,12.633,12.4551,12.633,2716800.0],["2004-08-13",12.633,12.7445,12.5773,12.6502,2341400.0],["2004-08-16",12.6244,12.7423,12.6244,12.7187,1855800.0],["2004-08-17",12.618,12.708,12.618,12.6866,2255600.0],["2004-08-18",12.6973,12.7852,12.6459,12.7745,2065400.0],["2004-08-19",12.7745,12.783,12.6694,12.7187,2944400.0],["2004-08-20",12.7102,12.8045,12.6737,12.7959,1245600.0],["2004-08-23",12.7745,12.8216,12.723,12.7359,1374600.0],["2004-08-24",12.7145,12.8216,12.693,12.783,1232200.0],["2004-08-25",12.8345,12.8452,12.7852,12.8088,970600.0],["2004-08-26",12.7873,12.8602,12.7638,12.8495,958800.0],["2004-08-27",12.8559,12.8559,12.7788,12.8152,718200.0],["2004-08-30",12.813,12.8152,12.7316,12.8023,1124000.0],["2004-08-31",12.8152,12.9631,12.8002,12.9245,1954400.0],["2004-09-01",12.8966,13.006,12.8495,12.9931,2033200.0],["2004-09-02",13.2074,13.2074,12.9931,13.0167,3482600.0],["2004-09-03",13.0681,13.0702,12.9245,12.9845,1576800.0],["2004-09-07",12.9845,13.0853,12.9652,13.0853,2457600.0],["2004-09-08",13.0424,13.0853,12.9738,13.066,3318800.0],["2004-09-09",13.0445,13.2267,13.0424,13.1817,4028200.0],["2004-09-10",13.1817,13.2846,13.1217,13.2289,2556000.0],["2004-09-13",13.1881,13.2139,13.1131,13.1603,2235200.0],["2004-09-14",13.2139,13.2139,13.0681,13.0917,1548200.0],["2004-09-15",13.0917,13.0917,12.9567,13.0531,2035600.0],["2004-09-16",13.0531,13.1024,13.0102,13.0252,2424000.0],["2004-09-17",13.0252,13.0531,12.9695,13.0038,3079000.0],["2004-09-20",12.9738,12.9995,12.9374,12.9459,1859400.0],["2004-09-21",12.9481,12.9674,12.9052,12.9459,2298400.0],["2004-09-22",12.8923,12.9331,12.8388,12.9138,2278800.0],["2004-09-23",12.8173,12.9116,12.7552,12.813,3084400.0],["2004-09-24",12.8345,12.8731,12.7852,12.8345,1688400.0],["2004-09-27",12.8366,12.9202,12.768,12.8495,2216400.0],["2004-09-28",12.8173,13.0531,12.8173,13.0338,2233600.0],["2004-09-29",13.036,13.036,12.8709,12.9759,1939800.0],["2004-09-30",12.9674,13.0531,12.9074,12.991,2254000.0],["2004-10-01",12.9952,13.0059,12.9159,12.9567,1671200.0],["2004-10-04",12.9845,13.021,12.8774,12.9031,1949800.0],["2004-10-05",12.9631,13.0595,12.9374,13.036,2606000.0],["2004-10-06",13.0231,13.3167,13.0017,13.2846,2486000.0],["2004-10-07",13.2889,13.3896,13.246,13.3746,2904800.0],["2004-10-08",13.396,13.5439,13.3682,13.4861,2547200.0],["2004-10-11",13.4646,13.5782,13.4453,13.4796,2660600.0],["2004-10-12",13.4775,13.4968,13.3425,13.4089,2735600.0],["2004-10-13",13.4625,13.4732,13.1989,13.2782,1349800.0],["2004-10-14",13.2889,13.2889,13.1774,13.246,1988000.0],["2004-10-15",13.3275,13.4754,13.3125,13.4111,2042200.0],["2004-10-18",13.381,13.4132,13.2996,13.3768,1781400.0],["2004-10-19",13.3468,13.5032,13.3275,13.4368,2045800.0],["2004-10-20",13.4389,13.5482,13.3082,13.5289,1943600.0],["2004-10-21",13.4882,13.5418,13.3489,13.3832,1996800.0],["2004-10-22",13.3832,13.5311,13.2974,13.4539,2131400.0],["2004-10-25",13.321,13.8826,13.321,13.814,3531600.0],["2004-10-26",13.814,14.0691,13.7647,14.0648,3427200.0],["2004-10-27",13.9683,14.1548,13.8976,13.919,3069200.0],["2004-10-28",13.889,13.8997,13.709,13.8783,2724600.0],["2004-10-29",13.8954,14.009,13.8247,14.009,1929600.0],["2004-11-01",13.9105,14.009,13.9105,13.9726,2364600.0],["2004-11-02",13.9533,13.9533,13.6104,13.6554,3626400.0],["2004-11-03",13.7283,13.8976,13.6897,13.8826,3586800.0],["2004-11-04",13.9255,14.1827,13.889,14.1827,2979800.0],["2004-11-05",14.0433,14.1034,13.8376,14.0391,2866400.0],["2004-11-08",14.0176,14.3284,14.0133,14.2855,2940200.0],["2004-11-09",14.3177,14.3863,14.2877,14.307,1998800.0],["2004-11-10",14.3606,14.382,14.2727,14.3606,1837800.0],["2004-11-11",14.3734,14.5728,14.3306,14.5406,2435600.0],["2004-11-12",14.382,14.6049,14.3713,14.5835,2411600.0],["2004-11-15",14.6267,14.6332,14.4171,14.456,1574200.0],["2004-11-16",14.4322,14.6202,14.4106,14.4452,1294200.0],["2004-11-17",14.5187,14.618,14.1881,14.2227,2777400.0],["2004-11-18",14.2637,14.3134,14.2335,14.2594,1286600.0],["2004-11-19",14.2097,14.3156,14.106,14.1535,1840600.0],["2004-11-22",14.173,14.4538,14.173,14.3869,1868200.0],["2004-11-23",14.3653,14.6591,14.3242,14.5446,2408600.0],["2004-11-24",14.6872,14.6893,14.4366,14.443,2294800.0],["2004-11-26",14.4754,14.5511,14.4322,14.4582,1452800.0],["2004-11-29",14.4754,14.4927,14.147,14.2313,1759800.0],["2004-11-30",14.2054,14.2529,13.9936,14.0044,2042200.0],["2004-12-01",14.0217,14.0369,13.8748,13.9829,2325000.0],["2004-12-02",14.0109,14.0217,13.7711,13.8381,2366000.0],["2004-12-03",13.8856,14.0585,13.8813,14.0325,1975400.0],["2004-12-06",14.0325,14.0974,13.9872,14.0865,2092200.0],["2004-12-07",14.0974,14.1967,14.0866,14.1038,2201000.0],["2004-12-08",14.106,14.1795,14.0628,14.0736,2237200.0],["2004-12-09",14.0736,14.1643,14.0088,14.1449,1849600.0],["2004-12-10",14.0909,14.1319,13.972,14.0649,2215400.0],["2004-12-13",14.0974,14.3998,14.0865,14.3588,2250600.0],["2004-12-14",14.3588,14.5338,14.3329,14.443,2319000.0],["2004-12-15",14.3998,14.5122,14.3847,14.4754,2240000.0],["2004-12-16",14.4538,14.4538,14.2659,14.3307,2479000.0],["2004-12-17",14.1514,14.5057,14.1514,14.4106,3798600.0],["2004-12-20",14.3069,14.4754,14.2594,14.3717,2675800.0],["2004-12-21",14.3739,14.6094,14.3696,14.6094,2230000.0],["2004-12-22",14.5619,14.7239,14.5619,14.6504,1779400.0],["2004-12-23",14.6504,14.6721,14.5511,14.5511,800600.0],["2004-12-27",14.5295,14.7217,14.4884,14.4884,2080600.0],["2004-12-28",14.5921,14.6483,14.523,14.6051,1589600.0],["2004-12-29",14.5943,14.7174,14.5143,14.6612,1200400.0],["2004-12-30",14.6699,14.8362,14.6656,14.7261,1135800.0],["2004-12-31",14.7131,14.7131,14.5835,14.6029,796600.0],["2005-01-03",14.6051,14.6483,14.3566,14.3566,2097400.0],["2005-01-04",14.3588,14.4798,14.2378,14.2464,2371000.0],["2005-01-05",14.1514,14.2205,14.0152,14.0174,2957400.0],["2005-01-06",14.0109,14.0671,13.931,14.0304,2521200.0],["2005-01-07",14.0433,14.1557,13.9915,14.0239,2563600.0],["2005-01-10",14.0001,14.1427,13.9569,14.1146,2622200.0],["2005-01-11",14.1146,14.1341,13.9893,14.0822,2587600.0],["2005-01-12",14.0541,14.2097,13.9915,14.1687,2630000.0],["2005-01-13",14.1578,14.3653,14.1578,14.2335,1083600.0],["2005-01-14",14.2551,14.4106,14.1708,14.3674,1719800.0],["2005-01-18",14.2594,14.5143,14.2205,14.4733,1484400.0],["2005-01-19",14.5619,14.6332,14.3825,14.4085,1068200.0],["2005-01-20",14.4085,14.443,14.2443,14.3782,1904800.0],["2005-01-21",14.3782,14.4798,14.3372,14.4106,2185600.0],["2005-01-24",14.4322,14.7714,14.4106,14.6937,3031600.0],["2005-01-25",14.6937,14.7887,14.6721,14.6958,2146600.0],["2005-01-26",14.7023,14.9961,14.6807,14.9097,2637000.0],["2005-01-27",14.8557,15.0329,14.8471,15.0091,1495600.0],["2005-01-28",14.9832,15.0804,14.9335,15.0242,2142400.0],["2005-01-31",14.9184,15.2014,14.9097,15.0199,2685600.0],["2005-02-01",15.0458,15.0523,14.9097,14.994,2448000.0],["2005-02-02",14.994,15.3656,14.9659,15.2662,2203200.0],["2005-02-03",15.1128,15.277,15.0825,15.277,1624200.0],["2005-02-04",15.3353,15.465,15.3008,15.465,1567800.0],["2005-02-07",15.344,15.4369,15.2921,15.318,1763800.0],["2005-02-08",15.318,15.4239,15.2856,15.3699,1865400.0],["2005-02-09",15.4417,15.47,15.2654,15.3111,1520200.0],["2005-02-10",15.3068,15.3699,15.2545,15.3155,1912200.0],["2005-02-11",15.1108,15.3329,15.1108,15.285,2092200.0],["2005-02-14",15.2262,15.4309,15.1849,15.4243,1928200.0],["2005-02-15",15.4265,15.4787,15.3046,15.3721,1520200.0],["2005-02-16",15.3111,15.4374,15.1936,15.4113,1243800.0],["2005-02-17",15.3786,15.4439,15.3372,15.3808,1798600.0],["2005-02-18",15.2284,15.2719,14.9889,14.9889,1976600.0],["2005-02-22",14.8626,14.8996,14.5317,14.5383,3168000.0],["2005-02-23",14.621,14.7756,14.5949,14.7712,1838400.0],["2005-02-24",14.793,14.965,14.7168,14.9541,2091200.0],["2005-02-25",14.9628,15.3307,14.8866,15.2981,1798200.0],["2005-02-28",15.0803,15.2654,15.0412,15.0477,2249600.0],["2005-03-01",15.0586,15.3285,15.0586,15.1718,2021600.0],["2005-03-02",15.1304,15.2915,15.0586,15.1674,1462800.0],["2005-03-03",15.174,15.3002,15.1348,15.211,1114600.0],["2005-03-04",15.261,15.5136,15.261,15.5005,1683000.0],["2005-03-07",15.5005,15.6616,15.4918,15.6268,1325000.0],["2005-03-08",15.5397,15.592,14.695,15.494,1782600.0],["2005-03-09",15.3263,15.3895,15.2153,15.2393,1890400.0],["2005-03-10",15.2415,15.3982,15.0978,15.3242,1522400.0],["2005-03-11",15.2937,15.4091,15.2306,15.2393,1362400.0],["2005-03-14",15.3264,15.6529,15.2393,15.6529,2011400.0],["2005-03-15",15.6638,15.6747,15.5005,15.568,2294600.0],["2005-03-16",15.568,15.6551,15.3307,15.4243,1708200.0],["2005-03-17",15.457,15.4853,15.2523,15.3046,2034000.0],["2005-03-18",15.3046,15.4026,15.2044,15.2872,2217800.0],["2005-03-21",15.174,15.3699,15.174,15.3198,1302200.0],["2005-03-22",15.3634,15.4461,15.0586,15.0804,1787000.0],["2005-03-23",14.978,15.0586,14.7603,14.9889,2372800.0],["2005-03-24",15.0433,15.1587,15.0433,15.1043,1226600.0],["2005-03-28",15.113,15.3024,15.0782,15.2327,1152000.0],["2005-03-29",15.2327,15.2893,15.0325,15.0564,1538200.0],["2005-03-30",15.1065,15.3089,15.0564,15.2349,2012800.0],["2005-03-31",15.3046,15.4526,15.3046,15.383,2450000.0],["2005-04-01",15.5332,15.6464,15.4047,15.5092,2490600.0],["2005-04-04",15.5092,15.5637,15.3394,15.4113,2180200.0],["2005-04-05",15.4896,15.7727,15.4679,15.7182,2777600.0],["2005-04-06",15.7726,15.8249,15.6921,15.716,1503200.0],["2005-04-07",15.7291,15.8576,15.7226,15.7792,1249000.0],["2005-04-08",15.7879,15.8271,15.6312,15.7727,1624600.0],["2005-04-11",15.8271,15.9533,15.8205,15.8771,1948600.0],["2005-04-12",15.8597,15.9729,15.6899,15.9425,2329600.0],["2005-04-13",15.9142,16.2233,15.7726,15.7835,1712600.0],["2005-04-14",15.642,15.7226,15.5724,15.5789,2938800.0],["2005-04-15",15.5789,15.5985,15.261,15.261,2196600.0],["2005-04-18",15.2393,15.6181,15.1544,15.531,2428200.0],["2005-04-19",15.5549,15.6681,15.531,15.6203,2421800.0],["2005-04-20",15.4679,15.6355,15.4156,15.5658,1882200.0],["2005-04-21",15.629,15.703,15.5767,15.6812,1378400.0],["2005-04-22",15.7139,15.7835,15.6224,15.7509,1707200.0],["2005-04-25",15.7487,16.6761,15.6268,15.6268,1965200.0],["2005-04-26",15.3873,15.4896,15.3307,15.3438,2798400.0],["2005-04-27",15.3808,15.6333,15.248,15.5963,2026000.0],["2005-04-28",15.6594,15.8249,15.5484,15.6442,3456000.0],["2005-04-29",15.666,15.9991,15.5702,15.9577,2345400.0],["2005-05-02",15.9468,16.0317,15.8793,15.912,1865800.0],["2005-05-03",15.838,15.912,15.568,15.6965,2951600.0],["2005-05-04",15.703,15.9142,15.5876,15.8924,2395800.0],["2005-05-05",15.8924,15.962,15.7944,15.8597,1919200.0],["2005-05-06",15.8271,15.8706,15.7683,15.8053,1504800.0],["2005-05-09",15.7901,15.875,15.6529,15.8597,2551000.0],["2005-05-10",15.8049,15.9694,15.7983,15.8466,3028600.0],["2005-05-11",15.9014,15.9299,15.7347,15.9211,1929400.0],["2005-05-12",15.9321,15.9321,15.7369,15.7413,1297600.0],["2005-05-13",15.7698,15.7808,15.2105,15.4474,2943200.0],["2005-05-16",15.3926,15.4759,15.2653,15.4759,2411200.0],["2005-05-17",15.4364,15.7215,15.4233,15.6821,1565600.0],["2005-05-18",15.8246,15.8773,15.6536,15.6689,1712000.0],["2005-05-19",15.6821,15.7369,15.59,15.6579,1885400.0],["2005-05-20",15.5724,15.5878,15.4606,15.5746,3021200.0],["2005-05-23",15.6031,15.7369,15.4781,15.715,1880600.0],["2005-05-24",15.7391,15.7457,15.5943,15.6426,1819000.0],["2005-05-25",15.647,15.6711,15.5066,15.5878,1029000.0],["2005-05-26",15.6382,15.7698,15.5351,15.7106,1505600.0],["2005-05-27",15.7216,15.8378,15.7172,15.8071,1478000.0],["2005-05-31",15.851,15.9146,15.7523,15.7545,2008400.0],["2005-06-01",15.7808,16.0944,15.761,15.976,2395000.0],["2005-06-02",15.9672,15.9935,15.8926,15.9014,1665600.0],["2005-06-03",15.9453,15.9935,15.8817,15.9453,2004800.0],["2005-06-06",15.9891,16.169,15.9453,16.1624,1708200.0],["2005-06-07",16.2172,16.4431,16.1624,16.215,1663400.0],["2005-06-08",16.2523,16.2699,16.1076,16.1207,1139000.0],["2005-06-09",16.1207,16.1427,16.0111,16.1207,1179200.0],["2005-06-10",16.1163,16.1778,16.0286,16.1427,1201200.0],["2005-06-13",16.1405,16.2436,16.0922,16.1931,1036000.0],["2005-06-14",16.1383,16.3247,16.1273,16.2655,930000.0],["2005-06-15",16.3291,16.3291,16.0176,16.1076,1568400.0],["2005-06-16",16.1076,16.1295,15.9453,16.0089,1714000.0],["2005-06-17",16.0878,16.2238,16.0593,16.1492,1611000.0],["2005-06-20",16.1251,16.3247,16.1163,16.2655,1279600.0],["2005-06-21",16.3357,16.4629,16.3203,16.4037,2278000.0],["2005-06-22",16.4739,16.5419,16.3861,16.5265,1327400.0],["2005-06-23",16.5155,16.6888,16.4936,16.6405,2297800.0],["2005-06-24",16.6011,16.68,16.3949,16.43,1715000.0],["2005-06-27",16.419,16.5506,16.3839,16.4519,1414000.0],["2005-06-28",16.5046,16.5945,16.4717,16.5594,1877200.0],["2005-06-29",16.6142,16.6822,16.5046,16.5616,2736600.0],["2005-06-30",16.5704,16.6581,16.5068,16.5704,4933800.0],["2005-07-01",16.6142,16.623,16.5046,16.6186,2831600.0],["2005-07-05",16.5155,16.8028,16.5024,16.7809,1450600.0],["2005-07-06",16.7721,16.8467,16.5462,16.5506,1972800.0],["2005-07-07",16.4958,16.6822,16.4717,16.6778,2301000.0],["2005-07-08",16.6581,16.7985,16.6011,16.7963,2290400.0],["2005-07-11",16.7787,16.9388,16.7787,16.9081,1649600.0],["2005-07-12",16.952,16.9608,16.7919,16.8752,1581000.0],["2005-07-13",16.9103,16.9849,16.8292,16.9125,1838200.0],["2005-07-14",16.9125,16.9959,16.5747,16.6318,1906800.0],["2005-07-15",16.6296,16.702,16.5769,16.6252,1399200.0],["2005-07-18",16.6362,16.7085,16.5923,16.6296,1567600.0],["2005-07-19",16.6844,16.77,16.6164,16.691,1604400.0],["2005-07-20",16.6471,16.6691,16.555,16.6252,2562200.0],["2005-07-21",16.6011,16.6252,16.373,16.5638,2986000.0],["2005-07-22",16.6296,16.8906,16.6252,16.873,1547600.0],["2005-07-25",16.7787,17.0463,16.7678,16.8906,2046600.0],["2005-07-26",16.9454,17.0529,16.8906,16.9871,1870400.0],["2005-07-27",17.0858,17.134,16.9893,17.02,1511600.0],["2005-07-28",17.031,17.1384,16.8818,17.1077,1140800.0],["2005-07-29",17.0748,17.2174,17.0682,17.0946,1719800.0],["2005-08-01",17.1296,17.1735,16.6449,16.6471,2234800.0],["2005-08-02",16.691,17.0989,16.6888,17.02,2343200.0],["2005-08-03",17.02,17.3753,16.9739,17.202,2287000.0],["2005-08-04",17.2064,17.2064,17.0112,17.1077,1598200.0],["2005-08-05",17.0507,17.0595,16.6515,16.7524,1620800.0],["2005-08-08",16.7392,16.9103,16.4212,16.4234,2373400.0],["2005-08-09",16.4278,16.6756,16.4278,16.5813,2151400.0],["2005-08-10",16.7337,16.8354,16.5151,16.5791,3155200.0],["2005-08-11",16.6343,16.8111,16.6123,16.6785,1773800.0],["2005-08-12",16.683,16.7581,16.5482,16.6896,1318400.0],["2005-08-15",16.7161,16.789,16.6255,16.7448,725000.0],["2005-08-16",16.7647,16.8,16.5305,16.5681,1270200.0],["2005-08-17",16.5084,16.5659,16.3847,16.4885,2137200.0],["2005-08-18",16.5018,16.6432,16.3715,16.599,1230000.0],["2005-08-19",16.6785,16.7227,16.5813,16.641,1589400.0],["2005-08-22",16.641,16.789,16.6299,16.7669,1598400.0],["2005-08-23",16.7669,16.9613,16.7669,16.9282,1281400.0],["2005-08-24",16.9569,17.1446,16.8773,16.8928,1626000.0],["2005-08-25",16.9326,17.0496,16.8994,16.9944,1059800.0],["2005-08-26",17.2087,17.2595,17.0607,17.074,1747400.0],["2005-08-29",16.8332,17.1225,16.8221,17.0938,1730400.0],["2005-08-30",17.0541,17.096,16.8111,16.9259,3303200.0],["2005-08-31",16.8177,16.8575,16.4488,16.5482,9185000.0],["2005-09-01",16.5128,16.5482,16.1704,16.2698,10922400.0],["2005-09-02",16.3472,16.7956,16.3251,16.6896,5818600.0],["2005-09-06",16.7006,16.8796,16.6586,16.7139,4439400.0],["2005-09-07",16.6564,16.7072,16.4554,16.5062,4032800.0],["2005-09-08",16.4245,16.4841,16.3361,16.3516,2836000.0],["2005-09-09",16.3494,16.641,16.345,16.5239,3780200.0],["2005-09-12",16.4797,16.5217,16.3251,16.356,2792600.0],["2005-09-13",16.1925,16.3162,16.1263,16.1528,3071200.0],["2005-09-14",16.1461,16.3162,16.1174,16.2787,2674800.0],["2005-09-15",16.2345,16.4466,16.2345,16.3516,1995200.0],["2005-09-16",16.546,16.557,16.4002,16.5173,3277200.0],["2005-09-19",16.7713,16.8133,16.546,16.6211,2814000.0],["2005-09-20",16.5106,16.6233,16.4201,16.4333,3319400.0],["2005-09-21",16.3472,16.4399,15.9341,15.9606,5359600.0],["2005-09-22",15.817,15.8965,15.5784,15.6911,4099400.0],["2005-09-23",15.6535,15.9606,15.585,15.9053,4131200.0],["2005-09-26",16.2919,16.3582,16.0887,16.1572,3482400.0],["2005-09-27",16.1263,16.2411,16.113,16.1704,2167400.0],["2005-09-28",16.2168,16.3229,16.0467,16.2301,2326800.0],["2005-09-29",16.1815,16.4863,16.1572,16.398,1851000.0],["2005-09-30",16.3913,16.5018,16.3273,16.4179,2552400.0],["2005-10-03",16.7868,16.8133,16.6012,16.7868,3298400.0],["2005-10-04",16.7868,16.8817,16.3935,16.4399,3699600.0],["2005-10-05",16.4134,16.4134,15.9252,15.9274,3374800.0],["2005-10-06",15.8833,15.9694,15.4878,15.7993,4436600.0],["2005-10-07",15.8943,15.9562,15.7794,15.8347,1811800.0],["2005-10-10",15.9495,15.9495,15.5188,15.6093,1606000.0],["2005-10-11",15.7286,15.8192,15.532,15.574,3698400.0],["2005-10-12",15.5895,15.7684,15.3818,15.4414,2410400.0],["2005-10-13",15.331,15.3973,15.0769,15.2205,2840000.0],["2005-10-14",15.2758,15.4304,15.2758,15.4017,2832400.0],["2005-10-17",15.4061,15.574,15.3531,15.4613,3363600.0],["2005-10-18",15.4503,15.4635,15.1388,15.141,2718800.0],["2005-10-19",15.3619,15.3928,15.0151,15.3001,3225200.0],["2005-10-20",15.3553,15.3597,14.8052,14.8362,2858800.0],["2005-10-21",14.9135,15.1476,14.8825,15.1057,2219200.0],["2005-10-24",15.1874,15.5298,15.1874,15.5298,1776000.0],["2005-10-25",15.5607,15.6844,15.3531,15.4459,2857200.0],["2005-10-26",15.3531,15.4039,15.141,15.1631,2530200.0],["2005-10-27",15.1852,15.2824,14.9687,15.0703,1862200.0],["2005-10-28",15.1763,15.5718,15.1432,15.5607,1858600.0],["2005-10-31",15.6115,15.7286,15.532,15.6226,2243600.0],["2005-11-01",15.2426,15.2802,14.8008,15.1631,7622400.0],["2005-11-02",15.088,15.2669,15.004,15.2669,2802600.0],["2005-11-03",15.4414,15.6889,15.3509,15.5872,3970000.0],["2005-11-04",15.6425,15.6734,15.3376,15.426,2254200.0],["2005-11-07",15.4282,15.6712,15.3111,15.4326,2571000.0],["2005-11-08",15.4437,15.5439,15.3458,15.4059,4436600.0],["2005-11-09",15.4615,15.5439,15.3747,15.417,1815800.0],["2005-11-10",15.4727,15.4816,15.1721,15.4437,1777000.0],["2005-11-11",15.4727,15.4727,15.2211,15.3525,1567800.0],["2005-11-14",15.3168,15.4037,15.1298,15.1899,2074800.0],["2005-11-15",15.141,15.2857,15.0853,15.0942,1528600.0],["2005-11-16",15.1833,15.2278,15.0898,15.1231,1526400.0],["2005-11-17",15.1788,15.3146,15.1321,15.2567,2784800.0],["2005-11-18",15.1721,15.3502,15.1387,15.2946,2677600.0],["2005-11-21",15.328,15.3992,15.2122,15.2879,2243400.0],["2005-11-22",15.1833,15.4215,15.1833,15.4192,2179000.0],["2005-11-23",15.4192,15.7532,15.4192,15.6508,1883800.0],["2005-11-25",15.7265,15.8066,15.6953,15.8066,557600.0],["2005-11-28",15.7554,15.9135,15.6641,15.84,2198000.0],["2005-11-29",15.9513,16.0293,15.7844,15.8022,1815800.0],["2005-11-30",15.8467,15.8934,15.5773,15.584,1960000.0],["2005-12-01",15.673,15.82,15.6107,15.7198,2012200.0],["2005-12-02",15.7443,15.771,15.5929,15.6263,1043400.0],["2005-12-05",15.3948,15.5974,15.3235,15.5617,2110400.0],["2005-12-06",15.6174,15.6508,15.4949,15.5439,2214600.0],["2005-12-07",15.5662,15.6396,15.348,15.4192,1507000.0],["2005-12-08",15.4615,15.6419,15.4615,15.5684,1628400.0],["2005-12-09",15.6241,15.8311,15.5974,15.6842,1947200.0],["2005-12-12",15.7866,15.8623,15.5239,15.584,1558600.0],["2005-12-13",15.6018,15.722,15.5528,15.702,1136800.0],["2005-12-14",15.7487,16.1383,15.7287,15.7354,5043200.0],["2005-12-15",15.7398,15.9157,15.7398,15.8623,3789200.0],["2005-12-16",15.9068,15.9335,15.6708,15.673,2858000.0],["2005-12-19",15.6575,15.7131,15.5105,15.5395,2350000.0],["2005-12-20",15.5105,15.6463,15.5061,15.6396,1169200.0],["2005-12-21",15.6174,15.6953,15.3569,15.4014,1393800.0],["2005-12-22",15.4326,15.4838,15.3725,15.4014,1407600.0],["2005-12-23",15.4571,15.466,15.3836,15.4014,1249600.0],["2005-12-27",15.3992,15.5128,15.3948,15.4215,1154000.0],["2005-12-28",15.4437,15.5528,15.3347,15.3881,1044200.0],["2005-12-29",15.3502,15.4415,15.328,15.3302,827800.0],["2005-12-30",15.3146,15.348,15.2033,15.2834,1318600.0],["2006-01-03",15.3948,15.6975,15.3903,15.6864,3402800.0],["2006-01-04",15.7087,15.7688,15.4259,15.633,2461200.0],["2006-01-05",15.673,15.6797,15.5128,15.5395,1918000.0],["2006-01-06",15.6953,15.7554,15.5239,15.7131,1661000.0],["2006-01-09",15.722,15.7665,15.5417,15.6374,1338400.0],["2006-01-10",15.5617,15.7576,15.5127,15.6797,1361400.0],["2006-01-11",15.7621,15.7732,15.5729,15.5996,1695800.0],["2006-01-12",15.6174,15.7688,15.5795,15.7332,2171400.0],["2006-01-13",15.7888,15.8178,15.6931,15.7777,2464000.0],["2006-01-17",15.6686,15.8378,15.6085,15.8289,1680800.0],["2006-01-18",15.8489,15.9469,15.8155,15.86,1588400.0],["2006-01-19",15.7977,15.958,15.7198,15.9358,2724000.0],["2006-01-20",15.9023,15.9625,15.6619,15.6909,2213800.0],["2006-01-23",15.7265,15.8066,15.6441,15.6775,1320400.0],["2006-01-24",15.6708,15.8022,15.6463,15.791,1397600.0],["2006-01-25",15.7844,15.8756,15.4994,15.5194,2375000.0],["2006-01-26",15.7153,15.7153,15.2857,15.3369,3014400.0],["2006-01-27",15.3369,15.5417,15.328,15.535,2088800.0],["2006-01-30",15.535,15.5706,15.3925,15.4126,2159400.0],["2006-01-31",15.328,15.6374,15.2167,15.4749,2877000.0],["2006-02-01",15.5684,15.6552,15.4437,15.4949,2915800.0],["2006-02-02",15.515,15.5706,15.3146,15.3591,2966000.0],["2006-02-03",15.2389,15.4215,15.1321,15.3636,3793400.0],["2006-02-06",15.564,15.564,15.3191,15.5461,2508000.0],["2006-02-07",15.515,15.5751,15.3903,15.5617,2471000.0],["2006-02-08",15.5438,15.6492,15.5169,15.6156,4302000.0],["2006-02-09",15.5976,15.6806,15.555,15.629,2927000.0],["2006-02-10",15.6223,15.748,15.5931,15.7053,2315200.0],["2006-02-13",15.6829,15.7008,15.5752,15.6178,1196400.0],["2006-02-14",15.6582,15.6806,15.4338,15.5079,2150400.0],["2006-02-15",15.5371,15.7278,15.5034,15.7278,2983000.0],["2006-02-16",15.7076,15.7816,15.6201,15.7569,2147200.0],["2006-02-17",15.7951,15.9185,15.7681,15.8781,2203800.0],["2006-02-21",15.923,16.0643,15.9095,16.0464,2121400.0],["2006-02-22",16.1428,16.3717,16.0935,16.3223,4165600.0],["2006-02-23",16.3335,16.347,16.181,16.2101,3294000.0],["2006-02-24",16.2101,16.273,16.1742,16.1944,1836000.0],["2006-02-27",16.2393,16.3133,16.2236,16.2864,2279200.0],["2006-02-28",16.2214,16.2932,16.1855,16.2685,2103000.0],["2006-03-01",16.255,16.2595,16.0957,16.154,3598200.0],["2006-03-02",16.1024,16.1451,15.9835,16.0396,3054600.0],["2006-03-03",15.9633,16.0419,15.9005,15.9162,2789800.0],["2006-03-06",15.9633,15.9656,15.656,15.6605,2816600.0],["2006-03-07",15.5999,15.6851,15.5258,15.6829,1966800.0],["2006-03-08",15.6963,15.8803,15.4899,15.7614,2652200.0],["2006-03-09",15.9297,15.9297,15.7479,15.7704,2168600.0],["2006-03-10",15.7412,15.9297,15.6717,15.914,1989000.0],["2006-03-13",15.9297,16.0508,15.896,16.0284,1758200.0],["2006-03-14",15.997,16.0912,15.9095,16.0486,2007800.0],["2006-03-15",16.0037,16.0531,15.896,15.9925,1779400.0],["2006-03-16",16.0576,16.1832,16.0149,16.1451,1770200.0],["2006-03-17",16.154,16.1855,16.0419,16.0733,1877600.0],["2006-03-20",16.1204,16.1339,15.8444,15.9185,1601800.0],["2006-03-21",15.9409,15.9476,15.6649,15.721,2145400.0],["2006-03-22",15.7278,15.8355,15.656,15.8242,1157000.0],["2006-03-23",15.813,15.8153,15.6088,15.739,1473600.0],["2006-03-24",15.7614,15.8063,15.6515,15.7008,1103600.0],["2006-03-27",15.6829,15.7053,15.5415,15.5752,1042400.0],["2006-03-28",15.5303,15.6627,15.4697,15.6425,1940800.0],["2006-03-29",15.6717,15.7524,15.5707,15.7233,1402400.0],["2006-03-30",15.6784,15.7367,15.4653,15.5236,2473000.0],["2006-03-31",15.5191,15.5819,15.4249,15.4675,1666200.0],["2006-04-03",15.481,15.6156,15.4742,15.5483,1714600.0],["2006-04-04",15.5079,15.7749,15.4451,15.6851,2286400.0],["2006-04-05",15.6874,15.9588,15.6806,15.9431,2019000.0],["2006-04-06",15.9072,15.9409,15.7053,15.7502,2057200.0],["2006-04-07",15.7278,15.739,15.4989,15.6088,2747600.0],["2006-04-10",15.6066,15.7547,15.4944,15.5079,1792200.0],["2006-04-11",15.5258,15.5371,15.2409,15.2903,2413200.0],["2006-04-12",15.2902,15.371,15.2566,15.2678,1933400.0],["2006-04-13",15.1893,15.2678,15.1534,15.1826,1747400.0],["2006-04-17",15.38,15.38,14.9829,15.2028,978800.0],["2006-04-18",15.196,15.5505,15.196,15.5505,2408000.0],["2006-04-19",15.5505,15.6672,15.4451,15.5842,2264600.0],["2006-04-20",15.5438,15.7614,15.5438,15.6986,2541000.0],["2006-04-21",15.7771,15.8512,15.6515,15.7255,1618200.0],["2006-04-24",15.6717,15.8871,15.5617,15.8489,1739400.0],["2006-04-25",15.8601,15.8601,15.4765,15.5662,2854000.0],["2006-04-26",15.5415,15.6604,15.3441,15.4495,1744800.0],["2006-04-27",15.3688,15.7592,15.3149,15.7098,1728000.0],["2006-04-28",15.6829,15.7659,15.5909,15.6919,1384600.0],["2006-05-01",15.6919,15.7951,15.3935,15.4832,1520000.0],["2006-05-02",15.5303,15.7076,15.5079,15.6021,1537000.0],["2006-05-03",15.5595,15.6156,15.3015,15.3531,2733000.0],["2006-05-04",15.4136,15.4473,15.3037,15.3912,1724600.0],["2006-05-05",15.5012,15.8242,15.4989,15.8085,1876000.0],["2006-05-08",15.7973,15.8332,15.7479,15.7794,1786800.0],["2006-05-09",15.6912,15.7409,15.5239,15.5487,3426600.0],["2006-05-10",15.4877,15.7997,15.4809,15.7952,2190400.0],["2006-05-11",15.7477,15.7658,15.5329,15.6618,1391400.0],["2006-05-12",15.5623,15.6301,15.3407,15.4018,1992200.0],["2006-05-15",15.2842,15.5894,15.2842,15.5487,1867600.0],["2006-05-16",15.5465,15.5759,15.4583,15.4764,991600.0],["2006-05-17",15.3407,15.4945,15.1802,15.3701,2553800.0],["2006-05-18",15.1666,15.5329,15.1666,15.3475,2015200.0],["2006-05-19",15.3633,15.6708,15.3068,15.5013,2699800.0],["2006-05-22",15.5058,15.7296,15.4447,15.5623,2834400.0],["2006-05-23",15.5781,15.6708,15.4086,15.4244,2247800.0],["2006-05-24",15.3746,15.5171,15.1983,15.4153,1732400.0],["2006-05-25",15.4651,15.551,15.4086,15.5442,1624400.0],["2006-05-26",15.6075,15.7432,15.5714,15.7274,2091600.0],["2006-05-30",15.6233,15.7771,15.6053,15.6912,2000000.0],["2006-05-31",15.6912,16.0303,15.6912,15.8517,2339400.0],["2006-06-01",15.7974,16.1909,15.7568,16.1841,3513800.0],["2006-06-02",16.2225,16.3672,16.1343,16.3491,2016400.0],["2006-06-05",16.3243,16.4034,16.2248,16.2745,2816400.0],["2006-06-06",16.2903,16.3175,16.0982,16.2496,2432600.0],["2006-06-07",16.261,16.2632,16.0869,16.1072,1631800.0],["2006-06-08",16.1072,16.3243,16.0665,16.2519,2968600.0],["2006-06-09",16.1434,16.4237,16.1411,16.3876,1762000.0],["2006-06-12",16.4079,16.4983,16.3356,16.3943,1626800.0],["2006-06-13",16.3808,16.4192,16.1863,16.2542,2578600.0],["2006-06-14",16.2564,16.2564,15.9806,16.0959,1371000.0],["2006-06-15",16.1095,16.2022,15.9851,16.1547,2456400.0],["2006-06-16",16.0982,16.2338,16.0281,16.071,2438000.0],["2006-06-19",16.123,16.1298,15.8404,15.9195,1552600.0],["2006-06-20",15.9331,16.0168,15.8472,15.9331,1651000.0],["2006-06-21",15.8811,15.9783,15.7771,15.8811,1512200.0],["2006-06-22",15.8381,15.863,15.6844,15.8246,1898400.0],["2006-06-23",15.7952,15.9263,15.7251,15.7658,1235600.0],["2006-06-26",15.7884,15.906,15.7319,15.7997,1240400.0],["2006-06-27",15.8088,15.9738,15.7997,15.8449,1778800.0],["2006-06-28",15.8743,15.9919,15.8494,15.9489,1664000.0],["2006-06-29",16.0416,16.1411,15.8675,15.9625,3977800.0],["2006-06-30",15.9851,16.0575,15.9128,15.9964,3132600.0],["2006-07-03",16.0529,16.1728,16.0077,16.1547,1145800.0],["2006-07-05",16.1072,16.2022,16.0733,16.1569,1479600.0],["2006-07-06",16.1095,16.1524,16.0507,16.1321,1951000.0],["2006-07-07",16.1411,16.374,16.1343,16.2926,2051800.0],["2006-07-10",16.279,16.4283,16.2768,16.4034,2048000.0],["2006-07-11",16.3808,16.582,16.3808,16.5617,2616800.0],["2006-07-12",16.6024,16.7719,16.539,16.582,3009200.0],["2006-07-13",16.5526,16.7742,16.5504,16.5865,2676000.0],["2006-07-14",16.6159,16.7267,16.5436,16.6385,2628000.0],["2006-07-17",16.6679,16.8375,16.634,16.7674,1957600.0],["2006-07-18",16.9098,17.1133,16.8556,17.0455,4604200.0],["2006-07-19",17.0681,17.2603,17.0139,17.1902,2798400.0],["2006-07-20",17.2219,17.2535,17.1224,17.2038,2415200.0],["2006-07-21",17.353,17.3575,17.2354,17.3213,3363200.0],["2006-07-24",17.3485,17.5113,17.3078,17.5,2627400.0],["2006-07-25",17.5,17.6198,17.4864,17.5791,2840800.0],["2006-07-26",17.604,17.6673,17.5904,17.6243,3411600.0],["2006-07-27",17.7261,17.7487,17.4638,17.466,2632800.0],["2006-07-28",17.5045,17.6808,17.4457,17.5474,2191200.0],["2006-07-31",17.4706,17.6221,17.4163,17.4321,1997000.0],["2006-08-01",17.457,17.6469,17.3643,17.613,2250000.0],["2006-08-02",17.6017,17.6876,17.552,17.6311,1559000.0],["2006-08-03",17.561,17.6334,17.509,17.5701,1947200.0],["2006-08-04",17.6334,17.6605,17.509,17.613,1347400.0],["2006-08-07",17.613,17.6718,17.4005,17.4231,2420400.0],["2006-08-08",17.4796,17.8843,17.466,17.8165,4487400.0],["2006-08-09",17.8572,18.02,17.7645,17.8142,2577800.0],["2006-08-10",17.7487,17.8142,17.6831,17.7577,2285000.0],["2006-08-11",17.7668,17.8215,17.6666,17.7076,1405000.0],["2006-08-14",17.8032,17.8602,17.7395,17.7691,1556800.0],["2006-08-15",17.826,17.9171,17.7782,17.8898,1485200.0],["2006-08-16",17.9398,18.0309,17.5801,17.6006,2301800.0],["2006-08-17",17.6393,17.6667,17.4276,17.5323,2074600.0],["2006-08-18",17.5323,17.7554,17.53,17.6348,1964200.0],["2006-08-21",17.6416,17.7805,17.5801,17.6302,1925600.0],["2006-08-22",17.6667,17.7691,17.6416,17.7577,2881600.0],["2006-08-23",17.7577,17.76,17.5392,17.5915,1837200.0],["2006-08-24",17.6553,17.7122,17.5642,17.6188,1272600.0],["2006-08-25",17.5209,17.5984,17.5118,17.5483,2466200.0],["2006-08-28",17.5301,17.6416,17.4868,17.6052,2113400.0],["2006-08-29",17.5984,17.6166,17.4891,17.5187,2196200.0],["2006-08-30",17.5278,17.5301,17.4595,17.5027,1450800.0],["2006-08-31",17.5255,17.7099,17.5209,17.678,2492400.0],["2006-09-01",17.678,17.7441,17.6211,17.653,1483600.0],["2006-09-05",17.6211,17.6211,17.4344,17.5346,1757600.0],["2006-09-06",17.4344,17.6052,17.3684,17.5141,1989400.0],["2006-09-07",17.4845,17.6666,17.4777,17.5824,2325200.0],["2006-09-08",17.4617,17.7919,17.4617,17.7828,1448400.0],["2006-09-11",17.7418,17.9968,17.7327,17.9854,2989400.0],["2006-09-12",17.9854,17.9854,17.6439,17.7167,2519400.0],["2006-09-13",17.7167,17.8784,17.5779,17.8511,1876400.0],["2006-09-14",17.826,17.9922,17.6871,17.7008,2262800.0],["2006-09-15",17.7737,17.8875,17.76,17.8442,1660800.0],["2006-09-18",17.7919,17.8351,17.6439,17.694,1799800.0],["2006-09-19",17.7008,17.8032,17.6735,17.7532,1915600.0],["2006-09-20",17.7509,17.7987,17.6985,17.7031,1813400.0],["2006-09-21",17.6985,17.7122,17.5756,17.6872,1157400.0],["2006-09-22",17.6826,17.7167,17.5301,17.5323,2563800.0],["2006-09-25",17.5824,17.892,17.5437,17.7668,2166400.0],["2006-09-26",17.8511,17.8624,17.7236,17.7645,1600200.0],["2006-09-27",17.7759,18.1903,17.76,18.1652,3328600.0],["2006-09-28",18.163,18.213,18.0036,18.1038,1563400.0],["2006-09-29",18.1243,18.1379,17.8078,17.8101,2995200.0],["2006-10-02",17.8442,18.1425,17.8442,18.0537,2167800.0],["2006-10-03",18.0537,18.3542,17.9877,18.2882,4420600.0],["2006-10-04",18.2586,18.3223,18.1834,18.3155,2512400.0],["2006-10-05",18.2313,18.3269,18.2153,18.295,2020800.0],["2006-10-06",18.3201,18.3701,18.1743,18.3565,1871000.0],["2006-10-09",18.3451,18.3883,18.229,18.3679,1837200.0],["2006-10-10",18.3838,18.6547,18.3701,18.6411,2066000.0],["2006-10-11",18.6228,18.6456,18.4043,18.5204,2973000.0],["2006-10-12",18.5386,18.5659,18.3724,18.5295,1508200.0],["2006-10-13",18.5295,18.6183,18.4544,18.4862,1632800.0],["2006-10-16",18.4885,18.7572,18.4885,18.7549,1832200.0],["2006-10-17",18.8118,19.1897,18.7981,19.1396,5082400.0],["2006-10-18",19.2375,19.472,19.2239,19.4333,5330800.0],["2006-10-19",19.4333,19.4675,19.3377,19.4242,2425400.0],["2006-10-20",19.4766,19.5426,19.3172,19.4197,3102600.0],["2006-10-23",19.324,19.5085,19.324,19.4561,2572800.0],["2006-10-24",19.1692,19.4538,19.1669,19.3992,4060000.0],["2006-10-25",19.4561,19.752,19.447,19.6929,3595400.0],["2006-10-26",19.6837,19.7566,19.6223,19.6792,2186400.0],["2006-10-27",19.6245,19.7452,19.6245,19.6815,2052400.0],["2006-10-30",19.7748,19.7748,19.6405,19.7179,1713800.0],["2006-10-31",19.7839,19.793,19.513,19.5403,3132400.0],["2006-11-01",19.5927,19.7224,19.472,19.6246,3792800.0],["2006-11-02",19.6223,19.6405,19.3331,19.4174,2103200.0],["2006-11-03",19.3354,19.3718,19.1214,19.1829,2740000.0],["2006-11-06",19.4675,19.6132,19.3058,19.5676,4742000.0],["2006-11-07",19.5676,19.6519,19.5289,19.5517,2291600.0],["2006-11-08",19.4967,19.806,19.4967,19.735,1461400.0],["2006-11-09",19.735,19.8266,19.7121,19.7785,1292800.0],["2006-11-10",19.7946,19.8999,19.7831,19.8702,2170400.0],["2006-11-13",19.8633,20.1497,19.8197,20.0786,5818200.0],["2006-11-14",20.1038,20.1726,19.9916,20.1657,2505000.0],["2006-11-15",20.1497,20.3054,20.1405,20.2986,2717800.0],["2006-11-16",20.3902,20.585,20.3788,20.4337,3626400.0],["2006-11-17",20.3444,20.4864,20.3123,20.4704,2343000.0],["2006-11-20",20.3902,20.5185,20.3833,20.475,1804600.0],["2006-11-21",20.3902,20.4406,20.3696,20.3971,1463000.0],["2006-11-22",20.3856,20.5437,20.3856,20.4704,1350200.0],["2006-11-24",20.4131,20.4933,20.3994,20.4612,486000.0],["2006-11-27",20.404,20.5689,20.3696,20.4567,2461800.0],["2006-11-28",20.4269,20.6079,20.2894,20.5987,2716000.0],["2006-11-29",20.6056,20.9584,20.5895,20.9561,2365400.0],["2006-11-30",20.8897,20.9813,20.7934,20.9217,2474400.0],["2006-12-01",20.8713,21.0363,20.7339,20.8095,3054600.0],["2006-12-04",20.9355,21.0981,20.8805,21.0775,2642000.0],["2006-12-05",21.0775,21.2333,21.0455,21.0661,2398400.0],["2006-12-06",21.0592,21.1783,20.9813,21.105,2413000.0],["2006-12-07",21.1233,21.1669,20.9538,20.9698,1928800.0],["2006-12-08",20.9699,21.0478,20.8668,20.9011,1679600.0],["2006-12-11",20.9401,21.0775,20.9034,21.05,1491400.0],["2006-12-12",21.0775,21.1692,20.9607,21.1417,1893800.0],["2006-12-13",21.1371,21.2379,21.0775,21.1554,1438800.0],["2006-12-14",21.1669,21.2746,21.05,21.1738,2659400.0],["2006-12-15",21.1715,21.215,21.1004,21.215,2151600.0],["2006-12-18",21.1898,21.3318,21.1073,21.1577,1761200.0],["2006-12-19",21.1898,21.4075,21.1715,21.3593,2254000.0],["2006-12-20",21.3639,21.5426,21.3295,21.3708,1568600.0],["2006-12-21",21.3547,21.4533,21.2677,21.3066,1178200.0],["2006-12-22",21.3181,21.341,21.1783,21.2608,1361200.0],["2006-12-26",21.2608,21.3456,21.2264,21.3043,673000.0],["2006-12-27",21.4097,21.4212,21.2608,21.3112,841800.0],["2006-12-28",21.2539,21.357,21.1531,21.1554,1062800.0],["2006-12-29",21.1486,21.2425,21.1165,21.1508,1244600.0],["2007-01-03",21.1508,21.4029,21.0982,21.3021,2639800.0],["2007-01-04",21.3043,21.5724,21.215,21.5541,5220200.0],["2007-01-05",21.4441,21.4647,20.9126,21.0225,4539000.0],["2007-01-08",20.9767,21.1829,20.8186,20.8645,3373600.0],["2007-01-09",20.8874,20.9905,20.743,20.8507,2059400.0],["2007-01-10",20.8118,21.0981,20.8118,21.0684,1353000.0],["2007-01-11",21.089,21.2975,21.0432,21.05,2283600.0],["2007-01-12",20.9859,21.0317,20.6903,20.7247,2312400.0],["2007-01-16",20.7201,20.837,20.6789,20.782,3041000.0],["2007-01-17",20.8255,20.8255,20.5277,20.7912,3125600.0],["2007-01-18",20.8255,20.8507,20.6995,20.7224,2288000.0],["2007-01-19",20.6766,20.8576,20.6193,20.8553,2247600.0],["2007-01-22",20.9286,21.1852,20.8232,21.105,2754000.0],["2007-01-23",21.105,21.1852,21.0317,21.0982,2049200.0],["2007-01-24",21.0523,21.1829,21.034,21.1806,1339000.0],["2007-01-25",21.2104,21.2562,21.0271,21.0363,1454600.0],["2007-01-26",20.9836,21.0821,20.8988,21.05,1234200.0],["2007-01-29",20.963,21.1279,20.963,21.1142,1897200.0],["2007-01-30",21.2012,21.3066,21.1142,21.2127,2357800.0],["2007-01-31",21.144,21.3066,21.0409,21.2723,2535800.0],["2007-02-01",21.1967,21.703,21.1806,21.6778,4028600.0],["2007-02-02",21.6503,21.8313,21.5518,21.7946,3029400.0],["2007-02-05",21.7419,22.4819,21.6961,22.3834,6047400.0],["2007-02-06",22.2964,22.4659,22.1818,22.4338,4191400.0],["2007-02-07",22.4361,22.5859,22.3279,22.5582,2129000.0],["2007-02-08",22.761,22.761,22.4845,22.6319,2415000.0],["2007-02-09",22.6688,22.807,22.5191,22.6043,1850600.0],["2007-02-12",22.5536,22.7287,22.4615,22.5582,2208600.0],["2007-02-13",22.6458,22.9475,22.5121,22.9268,2611400.0],["2007-02-14",22.9406,23.1273,22.9245,23.0259,2175000.0],["2007-02-15",23.0351,23.0374,22.8577,22.8623,2598000.0],["2007-02-16",22.8992,22.9591,22.7794,22.9591,3085000.0],["2007-02-20",22.6941,23.0374,22.6941,22.9982,2229800.0],["2007-02-21",22.9568,22.9913,22.7379,22.9499,2289200.0],["2007-02-22",22.9084,23.1457,22.8209,23.0236,2065400.0],["2007-02-23",23.0236,23.3484,22.9568,23.2563,2252800.0],["2007-02-26",23.5696,24.2353,23.4981,23.694,2746200.0],["2007-02-27",23.5327,23.6249,22.5444,22.708,3074200.0],["2007-02-28",22.708,23.0305,22.4776,22.7494,4308000.0],["2007-03-01",22.7494,22.7886,22.3094,22.7057,3721800.0],["2007-03-02",22.678,22.7057,22.1735,22.1735,3005000.0],["2007-03-05",22.0007,22.3071,21.927,22.0191,3178600.0],["2007-03-06",22.0767,22.3071,22.0191,22.2288,3237400.0],["2007-03-07",22.1021,22.4615,22.0883,22.2449,2332800.0],["2007-03-08",22.3025,22.5766,22.2449,22.549,3192000.0],["2007-03-09",22.5928,22.7057,22.4223,22.5375,3959000.0],["2007-03-12",22.5006,22.8646,22.5006,22.8301,2009000.0],["2007-03-13",22.9775,23.1664,22.6826,22.7034,5041800.0],["2007-03-14",22.6941,22.8969,22.4085,22.8047,3673400.0],["2007-03-15",22.7886,23.1296,22.6711,23.0674,4782200.0],["2007-03-16",23.0697,23.247,22.8923,22.9867,4631400.0],["2007-03-19",23.0443,23.2609,22.9476,23.1872,2034400.0],["2007-03-20",23.2447,23.5189,23.019,23.5189,2557400.0],["2007-03-21",23.4337,24.0741,23.2747,23.9981,3973200.0],["2007-03-22",23.9981,24.0695,23.7999,23.9912,3729600.0],["2007-03-23",24.028,24.0557,23.8737,23.9727,2907200.0],["2007-03-26",23.899,24.0441,23.8022,24.0142,3440800.0],["2007-03-27",23.9013,24.187,23.8806,24.1156,2358600.0],["2007-03-28",23.9819,24.1386,23.9382,23.9865,2182800.0],["2007-03-29",24.1847,24.2492,23.9819,24.2261,2501600.0],["2007-03-30",24.2469,24.4496,23.9727,24.1708,3440400.0],["2007-04-02",24.3713,24.8251,24.1616,24.7975,3204000.0],["2007-04-03",24.8551,25.0693,24.756,25.0324,3414200.0],["2007-04-04",25.0693,25.2029,24.8481,24.9887,2497600.0],["2007-04-05",24.991,25.4241,24.8942,25.1799,1900400.0],["2007-04-09",25.1937,25.5001,25.1914,25.4218,1774200.0],["2007-04-10",25.3987,25.4794,25.2628,25.4103,1538200.0],["2007-04-11",25.4103,25.5277,25.0831,25.1315,2618200.0],["2007-04-12",25.1108,25.1223,24.7744,25.0301,2711400.0],["2007-04-13",25.0647,25.2905,24.9633,25.2812,2579000.0],["2007-04-16",25.3388,25.6222,25.2398,25.6015,2214000.0],["2007-04-17",25.5185,25.7973,25.3987,25.7765,2705400.0],["2007-04-18",25.7535,26.0714,25.6521,26.0,3187400.0],["2007-04-19",25.9401,26.053,25.6913,25.9585,3336800.0],["2007-04-20",26.1912,26.2672,25.9862,26.2396,3918600.0],["2007-04-23",26.2765,26.5414,26.1129,26.4815,2372200.0],["2007-04-24",26.3801,26.622,26.3087,26.5598,2488000.0],["2007-04-25",26.5852,26.88,26.5207,26.8294,2072800.0],["2007-04-26",27.1358,27.1358,26.4838,26.516,2165200.0],["2007-04-27",26.3087,26.6313,26.2419,26.2903,2451600.0],["2007-04-30",26.387,26.5713,26.0645,26.0645,2044200.0],["2007-05-01",26.1705,26.569,26.0323,26.5391,3377400.0],["2007-05-02",26.5506,26.7994,26.5091,26.7349,1383000.0],["2007-05-03",26.7925,26.933,26.6381,26.8247,2444200.0],["2007-05-04",26.8985,27.0643,26.8386,27.016,1785200.0],["2007-05-07",27.0736,27.4375,27.0206,27.3454,1946800.0],["2007-05-08",27.2968,27.394,27.0769,27.3223,2311600.0],["2007-05-09",27.2875,27.4287,27.1788,27.4241,1978800.0],["2007-05-10",27.3084,27.4704,27.2598,27.2598,2534200.0],["2007-05-11",27.3292,27.4472,27.1927,27.394,2257200.0],["2007-05-14",27.3061,27.5768,27.3061,27.431,1299000.0],["2007-05-15",27.4935,27.88,27.4472,27.5583,1844600.0],["2007-05-16",27.6555,27.7434,27.4843,27.6601,1987200.0],["2007-05-17",27.5398,27.6509,27.4171,27.4681,1399400.0],["2007-05-18",27.5236,27.5537,27.2551,27.3708,2612800.0],["2007-05-21",27.4009,27.4264,27.1371,27.2204,2901000.0],["2007-05-22",27.2389,27.2736,26.8224,26.8478,2717600.0],["2007-05-23",26.9659,27.0769,26.4498,26.4776,2357400.0],["2007-05-24",26.4799,26.4937,25.6606,25.6745,3812600.0],["2007-05-25",25.7231,25.9291,25.3898,25.6675,2551200.0],["2007-05-29",25.7717,26.1813,25.7717,25.892,2249600.0],["2007-05-30",25.7763,26.179,25.6745,26.0818,2748400.0],["2007-05-31",26.0818,26.2623,25.9684,26.1281,3204400.0],["2007-06-01",25.9915,26.2831,25.8041,25.9823,2364600.0],["2007-06-04",25.9429,25.9499,25.5264,25.855,2143600.0],["2007-06-05",25.7092,25.9337,25.4523,25.4569,3216800.0],["2007-06-06",25.45,25.45,25.0381,25.1746,3027000.0],["2007-06-07",25.0381,25.1816,24.0707,24.1402,5833400.0],["2007-06-08",24.1401,24.9177,24.0684,24.7164,4198600.0],["2007-06-11",24.647,25.4176,24.596,25.2255,4057000.0],["2007-06-12",25.1098,25.2649,24.9293,25.0057,4618000.0],["2007-06-13",25.2209,25.5287,25.0589,25.3991,2663400.0],["2007-06-14",25.3852,25.6606,25.2718,25.5403,2414400.0],["2007-06-15",25.781,26.1073,25.7624,25.9985,2926600.0],["2007-06-18",26.0332,26.105,25.5727,25.6166,1984800.0],["2007-06-19",25.4986,25.5842,25.207,25.2602,4252200.0],["2007-06-20",25.3852,25.4338,24.6423,24.6423,5538800.0],["2007-06-21",24.5567,25.2047,24.5081,25.0566,3746800.0],["2007-06-22",24.883,24.971,24.3415,24.3415,5853800.0],["2007-06-25",24.3276,24.9617,24.2998,24.7928,4878800.0],["2007-06-26",24.7974,25.0473,24.5197,24.5197,4583400.0],["2007-06-27",24.279,24.8043,24.1517,24.802,3832600.0],["2007-06-28",24.9432,25.1052,24.6817,24.6817,3380200.0],["2007-06-29",24.7326,24.9571,24.5312,24.8437,2522200.0],["2007-07-02",25.0427,25.4269,24.9825,25.4269,2350200.0],["2007-07-03",25.3644,25.5727,24.9872,25.1954,1421600.0],["2007-07-05",25.1098,25.3621,24.728,25.1283,1968000.0],["2007-07-06",25.0705,25.0751,24.6423,24.8205,1990200.0],["2007-07-09",24.7812,24.8205,24.5798,24.6747,3011000.0],["2007-07-10",24.5081,24.6909,24.0499,24.0499,4455400.0],["2007-07-11",24.0985,24.4364,24.0314,24.4178,2794000.0],["2007-07-12",24.4202,25.1144,24.4179,25.1144,2865800.0],["2007-07-13",25.0473,25.5657,24.964,25.5148,2074200.0],["2007-07-16",25.1214,25.4778,24.9733,24.9733,2260200.0],["2007-07-17",24.9733,25.1908,24.7812,24.9409,2702600.0],["2007-07-18",24.9316,25.3783,24.7858,25.3227,3184000.0],["2007-07-19",25.3343,25.7393,25.1306,25.3921,3677800.0],["2007-07-20",25.781,25.781,24.647,24.7071,4271000.0],["2007-07-23",24.9432,25.0913,24.7465,24.9015,2632000.0],["2007-07-24",25.2996,25.2996,23.793,23.8022,3596400.0],["2007-07-25",24.4595,24.4595,23.4343,23.9504,3845000.0],["2007-07-26",23.513,23.7027,22.6845,23.0293,8359400.0],["2007-07-27",22.9344,23.3209,22.6428,22.6428,4196200.0],["2007-07-30",22.6428,22.9321,22.2286,22.7724,3766400.0],["2007-07-31",23.1311,24.7164,23.027,23.1334,5607600.0],["2007-08-01",23.5222,23.7375,22.9066,23.4181,4736600.0],["2007-08-02",23.3579,23.8624,23.2677,23.7583,3504400.0],["2007-08-03",23.6472,23.992,22.8094,22.8094,4304800.0],["2007-08-06",22.5618,24.0823,22.5618,23.9781,5113000.0],["2007-08-07",23.6912,24.3947,23.6079,24.1633,5477000.0],["2007-08-08",22.9908,24.6271,22.8253,23.9395,6013400.0],["2007-08-09",23.9395,23.9395,22.6504,22.9815,5270600.0],["2007-08-10",22.8672,23.4477,22.5665,22.8416,5558600.0],["2007-08-13",22.9348,23.5619,22.8509,23.3101,2939000.0],["2007-08-14",23.4267,23.4826,22.8975,22.9675,2887800.0],["2007-08-15",23.0444,23.746,22.3194,22.3731,3713000.0],["2007-08-16",22.3311,22.7087,21.4313,22.4966,5880600.0],["2007-08-17",23.3801,24.2752,22.1376,23.2728,4057600.0],["2007-08-20",23.3684,23.4803,22.8602,23.2379,2080800.0],["2007-08-21",23.0887,23.5432,23.0887,23.3101,2761400.0],["2007-08-22",23.5829,23.9139,23.4034,23.8556,2843800.0],["2007-08-23",24.3404,24.5036,23.464,24.0164,2583600.0],["2007-08-24",24.0747,24.5432,23.7204,24.5013,2346000.0],["2007-08-27",24.6388,24.6388,23.6598,23.6644,3875000.0],["2007-08-28",23.5106,23.7227,23.077,23.133,3580000.0],["2007-08-29",23.3451,24.0234,23.3008,23.9908,2779800.0],["2007-08-30",23.7297,24.1237,23.7017,23.8672,2298200.0],["2007-08-31",24.0467,24.3474,23.7623,24.154,3322600.0],["2007-09-04",24.3334,24.7367,24.098,24.5362,2777800.0],["2007-09-05",24.2868,24.3591,24.0118,24.2029,2607600.0],["2007-09-06",23.8043,24.8183,23.8043,24.7763,2434000.0],["2007-09-07",24.429,24.6435,24.1796,24.3451,2481600.0],["2007-09-10",24.4943,24.5525,24.098,24.2985,1841200.0],["2007-09-11",24.3497,24.4523,24.0327,24.4523,1811400.0],["2007-09-12",24.4337,24.6341,24.3148,24.5036,2955800.0],["2007-09-13",24.7554,24.774,24.436,24.5829,2698400.0],["2007-09-14",24.5456,24.76,24.3637,24.6388,2204000.0],["2007-09-17",24.5409,24.6528,24.3894,24.5013,1440200.0],["2007-09-18",24.5735,25.401,24.5735,24.9395,3357800.0],["2007-09-19",25.133,25.5456,25.0141,25.4523,2319800.0],["2007-09-20",25.3637,25.5992,25.2938,25.3614,1309800.0],["2007-09-21",25.5199,25.7297,25.3614,25.5456,2936000.0],["2007-09-24",25.464,25.8183,25.464,25.5479,1380400.0],["2007-09-25",25.4197,25.7554,25.3754,25.5875,1654600.0],["2007-09-26",25.5199,25.9302,25.3031,25.8649,1627000.0],["2007-09-27",25.464,26.0957,25.464,25.7693,2157600.0],["2007-09-28",25.802,25.8906,25.1749,25.2425,2067000.0],["2007-10-01",25.3661,25.7204,25.2239,25.7204,1381400.0],["2007-10-02",25.6994,25.753,25.4477,25.5852,1795800.0],["2007-10-03",25.485,25.8672,25.4197,25.7787,2413400.0],["2007-10-04",25.8136,26.3521,25.5572,26.2705,2129800.0],["2007-10-05",26.464,26.8533,26.3148,26.7111,2870600.0],["2007-10-08",26.7134,26.8183,26.3591,26.5153,1051800.0],["2007-10-09",26.9022,27.2728,26.5362,27.0374,2546800.0],["2007-10-10",26.9349,27.0304,26.6831,26.809,1505400.0],["2007-10-11",27.0024,27.119,26.6132,26.7717,2475600.0],["2007-10-12",26.7717,27.0677,26.6318,26.9045,1765800.0],["2007-10-15",26.9465,27.0118,26.4081,26.6015,3307600.0],["2007-10-16",26.5689,26.781,26.4337,26.5339,1810800.0],["2007-10-17",26.8113,26.8533,26.2099,26.4943,2475200.0],["2007-10-18",26.4453,26.795,26.2239,26.746,1788600.0],["2007-10-19",26.5712,26.8393,26.14,26.1516,2870800.0],["2007-10-22",25.9581,26.7647,25.9022,26.4663,2686800.0],["2007-10-23",26.5735,26.6272,26.2962,26.4477,1993800.0],["2007-10-24",26.2425,26.8066,26.2239,26.7717,2788400.0],["2007-10-25",26.8463,27.506,26.7367,27.4547,4599400.0],["2007-10-26",27.781,27.8929,27.5386,27.8533,3671000.0],["2007-10-29",27.8556,28.1726,27.8206,27.9022,3082800.0],["2007-10-30",27.809,28.1283,27.6831,27.8766,2032400.0],["2007-10-31",28.112,28.1796,27.6808,27.9418,2558000.0],["2007-11-01",27.7973,27.8859,27.4756,27.4966,4319400.0],["2007-11-02",27.5036,27.8323,27.3335,27.6668,3836000.0],["2007-11-05",28.2052,29.1377,28.0887,28.9395,6680800.0],["2007-11-06",28.0351,28.8766,28.0351,28.7973,4989800.0],["2007-11-07",28.6918,28.7457,28.2274,28.2321,4609000.0],["2007-11-08",28.3705,28.8302,28.143,28.6613,4678200.0],["2007-11-09",28.34,28.795,27.9929,28.0164,5270800.0],["2007-11-12",27.5989,27.9788,27.0736,27.2002,5946400.0],["2007-11-13",27.1979,27.5919,27.1486,27.5919,4096000.0],["2007-11-14",27.7044,27.8803,27.4441,27.6036,3052000.0],["2007-11-15",27.6059,27.885,27.2049,27.7537,3948800.0],["2007-11-16",28.0586,28.082,27.2635,27.6036,6109400.0],["2007-11-19",27.484,27.7889,27.4699,27.6998,4311800.0],["2007-11-20",27.8006,28.0398,27.6364,27.9413,3055400.0],["2007-11-21",27.9202,27.939,27.022,27.0431,3967000.0],["2007-11-23",27.287,27.287,26.7593,27.0009,1416200.0],["2007-11-26",27.0572,27.3362,26.7452,26.839,4157000.0],["2007-11-27",26.954,27.3362,26.9047,27.2776,4214200.0],["2007-11-28",27.4394,27.8405,27.2471,27.8405,3725000.0],["2007-11-29",27.6599,27.8639,27.5192,27.7725,2722200.0],["2007-11-30",27.688,28.0891,27.688,28.0351,4019000.0],["2007-12-03",28.143,28.3025,27.9835,28.0703,2951000.0],["2007-12-04",27.9577,28.401,27.9108,28.1594,2900800.0],["2007-12-05",28.4784,28.7528,28.1758,28.6965,2775000.0],["2007-12-06",28.6871,28.7457,28.2884,28.7457,1645600.0],["2007-12-07",28.856,28.9381,28.3611,28.7199,1978400.0],["2007-12-10",28.7434,28.7622,28.4315,28.5323,1986800.0],["2007-12-11",28.5182,28.7176,27.8522,27.8522,2495800.0],["2007-12-12",28.5323,28.6402,27.3151,27.6294,5890600.0],["2007-12-13",27.4793,28.1524,27.3831,28.1524,2784600.0],["2007-12-14",28.2579,28.2579,27.3949,27.4089,2547400.0],["2007-12-17",27.3362,27.4066,26.9094,27.0407,3109400.0],["2007-12-18",27.2987,27.5801,27.2026,27.5074,2059600.0],["2007-12-19",27.5661,27.749,27.2753,27.3456,2254200.0],["2007-12-20",27.491,27.9108,27.3315,27.8663,2620600.0],["2007-12-21",28.1993,28.4596,28.0633,28.1571,3618000.0],["2007-12-24",28.2626,28.3611,28.1055,28.1547,499400.0],["2007-12-26",28.1266,28.1993,27.9296,27.9835,750800.0],["2007-12-27",27.9343,28.3517,27.8616,27.8874,1810000.0],["2007-12-28",28.1829,28.3705,27.9272,28.3166,1759600.0],["2007-12-31",28.1571,28.3001,27.824,28.0304,1508400.0],["2008-01-02",27.9718,28.2368,27.3949,27.4488,2840400.0],["2008-01-03",27.5848,27.9718,27.5473,27.6716,2012600.0],["2008-01-04",27.4652,28.0961,27.4652,27.8381,2921000.0],["2008-01-07",28.0304,28.9732,27.9788,28.9334,4137400.0],["2008-01-08",28.9709,29.8972,28.9568,29.2898,8884200.0],["2008-01-09",29.1538,29.5666,29.0553,29.5666,3301800.0],["2008-01-10",29.2875,29.5971,28.5722,29.1538,4887000.0],["2008-01-11",28.4948,29.3461,28.3799,29.1726,4269200.0],["2008-01-14",29.4141,29.6229,28.8419,28.87,4400000.0],["2008-01-15",28.5698,28.9826,28.1242,28.1242,4542800.0],["2008-01-16",28.143,28.4197,27.6341,27.7607,3617200.0],["2008-01-17",27.7889,27.7889,26.2269,26.3137,6983600.0],["2008-01-18",26.5459,28.605,25.8259,26.0909,5851200.0],["2008-01-22",24.9722,25.582,24.2147,25.1505,7377200.0],["2008-01-23",24.4633,26.1964,23.3235,26.1894,5623800.0],["2008-01-24",26.1495,26.1777,25.3099,25.3756,4422000.0],["2008-01-25",25.6711,26.0041,24.8597,24.937,5889000.0],["2008-01-28",24.9347,25.3897,24.6673,25.0801,3110200.0],["2008-01-29",25.0707,25.4342,24.6838,24.9394,4724000.0],["2008-01-30",25.0355,25.2185,24.4961,24.5759,6726400.0],["2008-01-31",24.4938,25.5304,24.1186,25.3709,5324600.0],["2008-02-01",25.4131,25.7696,25.1552,25.6969,2942400.0],["2008-02-04",25.8212,26.4216,25.5327,26.2105,3353400.0],["2008-02-05",25.8025,26.0346,24.855,24.855,3831600.0],["2008-02-06",25.2541,25.3628,24.5314,24.6991,5387800.0],["2008-02-07",24.5148,25.0486,24.3991,24.8857,3795400.0],["2008-02-08",24.6778,24.8809,24.4605,24.6353,2782000.0],["2008-02-11",24.6235,25.2919,24.5196,25.2612,3666400.0],["2008-02-12",25.2612,25.8139,25.2541,25.4573,3697800.0],["2008-02-13",25.7029,25.958,25.5187,25.7124,3788000.0],["2008-02-14",25.7124,25.9485,25.0486,25.1715,3500800.0],["2008-02-15",25.1053,25.3604,24.8975,25.1526,3637200.0],["2008-02-19",25.3911,25.41,24.8809,25.0392,2565600.0],["2008-02-20",25.0463,25.1809,24.6164,25.0982,2387400.0],["2008-02-21",25.1431,25.2258,24.4298,24.5125,2617600.0],["2008-02-22",24.6613,24.7085,24.2527,24.6825,3802400.0],["2008-02-25",24.751,24.8266,24.3377,24.6613,4200000.0],["2008-02-26",24.5904,25.1337,24.4534,25.1337,3004200.0],["2008-02-27",25.0463,25.1786,24.3755,24.4629,3620000.0],["2008-02-28",24.3306,24.7298,24.1133,24.6518,3378600.0],["2008-02-29",24.4322,25.0557,24.0826,24.2668,4516400.0],["2008-03-03",24.3283,24.9872,24.2905,24.9069,5056000.0],["2008-03-04",24.6589,25.6391,24.6589,25.6202,5293000.0],["2008-03-05",25.6273,26.0596,25.4147,25.736,4795600.0],["2008-03-06",25.7124,25.769,25.2069,25.2282,3193000.0],["2008-03-07",25.0794,25.129,24.6873,24.914,3274800.0],["2008-03-10",24.8975,25.0132,24.5314,24.7487,2476800.0],["2008-03-11",25.2565,25.6273,25.0581,25.6108,3283200.0],["2008-03-12",25.6273,26.0005,25.436,25.4856,3682600.0],["2008-03-13",25.1786,25.8281,24.9896,25.7289,3095000.0],["2008-03-14",25.8635,25.8635,24.8928,25.3439,4331200.0],["2008-03-17",24.9235,25.4407,24.7652,25.24,3337000.0],["2008-03-18",25.8328,25.8328,24.8243,25.3392,4544000.0],["2008-03-19",25.625,25.7454,24.7605,24.7605,3383800.0],["2008-03-20",24.9187,24.9754,24.3873,24.9306,4011000.0],["2008-03-24",24.9896,25.3392,24.5054,24.7156,2596000.0],["2008-03-25",24.7156,25.0297,24.5385,24.8124,3590800.0],["2008-03-26",24.6755,25.2919,24.6306,25.1597,2562800.0],["2008-03-27",25.266,25.8305,25.266,25.599,3366800.0],["2008-03-28",25.7525,25.9816,25.462,25.5234,2451200.0],["2008-03-31",25.6108,25.8116,25.4195,25.7643,2389400.0],["2008-04-01",25.8541,26.147,25.5872,26.0761,2703000.0],["2008-04-02",26.1162,26.3359,26.0052,26.1777,1877000.0],["2008-04-03",26.154,26.4753,25.9934,26.3076,2889600.0],["2008-04-04",26.2958,26.8248,26.2273,26.3005,2935600.0],["2008-04-07",26.3926,26.3926,25.9202,26.0666,2147000.0],["2008-04-08",25.9344,26.5296,25.8659,26.4517,2385400.0],["2008-04-09",26.4139,26.6642,26.1777,26.3359,2690600.0],["2008-04-10",26.1871,26.343,25.5943,25.6699,5056800.0],["2008-04-11",25.5281,25.9911,25.4951,25.7903,1989000.0],["2008-04-14",25.7478,25.9108,25.5447,25.8116,1819200.0],["2008-04-15",25.8753,25.9462,25.5777,25.8281,1642800.0],["2008-04-16",26.0997,26.643,25.932,26.6146,2815800.0],["2008-04-17",26.5745,27.0587,26.5249,26.9949,2857800.0],["2008-04-18",26.9382,27.2571,26.7351,26.8933,2929200.0],["2008-04-21",26.7989,26.9595,26.532,26.9477,2803800.0],["2008-04-22",26.9453,27.3799,26.7871,27.3114,3208600.0],["2008-04-23",27.3634,27.7224,27.2264,27.3799,3221000.0],["2008-04-24",27.3114,27.498,26.7398,26.8603,2681000.0],["2008-04-25",27.8121,27.8121,26.6808,26.7398,2986000.0],["2008-04-28",26.728,26.7847,26.369,26.5816,2900400.0],["2008-04-29",26.6335,26.6383,26.2202,26.4587,3552800.0],["2008-04-30",26.4587,27.1579,26.4068,27.1295,4478200.0],["2008-05-01",27.0374,27.3067,26.7658,26.9264,3676800.0],["2008-05-02",27.1106,27.5665,27.0327,27.3634,2577200.0],["2008-05-05",27.2712,27.3516,26.9311,27.0965,2362600.0],["2008-05-06",26.9335,27.2524,26.7138,27.2075,1947800.0],["2008-05-07",27.3454,27.3454,26.7154,26.7748,2170400.0],["2008-05-08",26.9579,27.3073,26.7415,27.0553,1834200.0],["2008-05-09",26.9531,27.4833,26.3825,27.179,1723800.0],["2008-05-12",27.1861,27.5284,27.0886,27.507,1775800.0],["2008-05-13",27.507,27.5784,27.0506,27.45,2734000.0],["2008-05-14",27.3953,27.6853,27.2336,27.6592,2244800.0],["2008-05-15",27.5356,28.401,27.3501,28.0895,5752200.0],["2008-05-16",27.9136,28.351,27.8161,28.3154,4033400.0],["2008-05-19",28.3439,28.9311,28.0729,28.7695,4568800.0],["2008-05-20",28.6363,29.0952,28.634,28.9787,4614000.0],["2008-05-21",28.9192,29.3068,28.5056,28.5388,4625600.0],["2008-05-22",28.5745,29.069,28.439,29.0072,3540800.0],["2008-05-23",28.9478,29.012,28.5293,28.6197,4336400.0],["2008-05-27",28.5198,29.0548,28.5151,28.962,2092000.0],["2008-05-28",29.088,29.2402,28.5959,28.7814,1976800.0],["2008-05-29",28.7861,29.0096,28.5246,28.7219,2546800.0],["2008-05-30",28.6863,28.8907,28.4533,28.7124,2254000.0],["2008-06-02",28.5293,28.7528,28.3629,28.5293,2273400.0],["2008-06-03",28.6815,28.7885,27.7781,27.8518,4318800.0],["2008-06-04",27.8851,28.4152,27.8637,28.3629,3500000.0],["2008-06-05",28.4033,28.4913,28.1157,28.4913,2950400.0],["2008-06-06",28.3534,28.4414,27.9231,27.9968,3580400.0],["2008-06-09",28.0538,28.7457,28.0182,28.5912,1804200.0],["2008-06-10",28.3867,28.9644,28.2607,28.8883,4228200.0],["2008-06-11",28.7362,28.8527,28.1561,28.1727,3550400.0],["2008-06-12",28.1727,28.4485,28.0966,28.2583,2316400.0],["2008-06-13",28.4937,29.0571,28.3819,28.817,3121200.0],["2008-06-16",28.691,28.8123,28.3629,28.7718,1416000.0],["2008-06-17",28.8028,28.9692,28.458,28.5365,1763800.0],["2008-06-18",28.4628,29.0048,28.3986,28.8622,2764200.0],["2008-06-19",28.6411,29.1237,28.5626,29.0405,4184000.0],["2008-06-20",28.9692,29.0643,28.5103,28.7623,3430600.0],["2008-06-23",28.9026,29.2759,28.7695,29.2045,3470400.0],["2008-06-24",29.1546,29.195,28.8646,28.9216,2781400.0],["2008-06-25",28.9715,29.1641,28.8099,29.0524,2067400.0],["2008-06-26",28.3011,28.836,27.9421,28.0253,4714200.0],["2008-06-27",28.061,28.2702,27.6901,27.9873,4990600.0],["2008-06-30",27.973,28.7885,27.8304,28.6435,4656600.0],["2008-07-01",28.401,29.0619,28.1799,28.8194,4244600.0],["2008-07-02",28.8836,29.2141,28.7647,28.7647,2908000.0],["2008-07-03",28.9454,29.0524,28.5365,28.6482,1786400.0],["2008-07-07",28.7267,28.924,28.1299,28.439,2217000.0],["2008-07-08",28.4533,28.691,27.8613,28.1941,3909000.0],["2008-07-09",28.3154,29.1261,28.3106,28.8979,3518000.0],["2008-07-10",28.9858,29.0381,28.7647,29.0001,2406400.0],["2008-07-11",28.7385,28.836,28.332,28.4604,3704400.0],["2008-07-14",28.7409,28.7409,28.1608,28.2274,2296000.0],["2008-07-15",27.9897,28.244,27.6972,28.1204,4255800.0],["2008-07-16",28.0966,28.2773,27.3264,27.4856,3751200.0],["2008-07-17",26.247,27.3763,25.9308,26.3088,5301800.0],["2008-07-18",26.965,27.5237,26.1804,26.2946,6117800.0],["2008-07-21",26.4301,26.9555,26.1804,26.8699,4770000.0],["2008-07-22",26.6607,27.286,26.4776,26.7249,3741000.0],["2008-07-23",26.7011,26.7011,25.5219,25.7525,4847600.0],["2008-07-24",25.51,25.7596,24.7896,25.3079,5489000.0],["2008-07-25",25.3816,25.6598,25.0155,25.441,4246600.0],["2008-07-28",25.2413,25.8666,25.2413,25.4078,2356600.0],["2008-07-29",25.1534,26.2232,25.1486,26.0544,3157800.0],["2008-07-30",25.995,26.266,25.8595,26.1947,4568400.0],["2008-07-31",25.9855,26.1971,25.3483,25.4196,3281800.0],["2008-08-01",25.4791,25.6859,24.6969,24.754,4716400.0],["2008-08-04",24.9037,25.2128,24.4425,24.4473,5739800.0],["2008-08-05",24.6493,25.1201,24.2428,24.7016,3906800.0],["2008-08-06",24.7615,25.3123,24.6897,24.8286,2164800.0],["2008-08-07",24.7615,25.2357,24.4694,24.7232,2501600.0],["2008-08-08",24.9603,24.9603,24.3472,24.4382,3257000.0],["2008-08-11",24.4502,24.8597,24.2371,24.5939,3000400.0],["2008-08-12",24.5819,24.5867,23.7677,23.8491,3358800.0],["2008-08-13",23.818,24.2059,23.7797,24.1533,4183200.0],["2008-08-14",24.0479,24.0479,23.6647,23.6791,3452800.0],["2008-08-15",23.7126,24.1604,23.4923,24.079,4847800.0],["2008-08-18",24.1389,24.2227,23.8012,23.9425,2321000.0],["2008-08-19",23.7941,24.0958,23.7941,23.909,2860800.0],["2008-08-20",23.8252,24.2059,23.7653,24.1628,2411800.0],["2008-08-21",24.0838,24.7974,24.0239,24.6897,3376800.0],["2008-08-22",24.7496,24.8166,24.4454,24.546,1723600.0],["2008-08-25",24.4334,24.7424,24.3257,24.6346,2298200.0],["2008-08-26",24.6729,25.5278,24.6226,25.4105,4505600.0],["2008-08-27",25.4656,25.6212,25.3027,25.468,1908600.0],["2008-08-28",25.5685,25.6212,25.1327,25.4344,1612400.0],["2008-08-29",25.365,25.4464,24.6921,24.7591,2456800.0],["2008-09-02",24.9076,25.2093,23.8922,23.976,5360600.0],["2008-09-03",24.0982,24.1772,23.5306,23.8491,4182400.0],["2008-09-04",23.7893,24.0263,23.4013,23.6743,3358400.0],["2008-09-05",23.533,24.0766,23.0661,23.193,4902600.0],["2008-09-08",23.6408,23.7222,23.1068,23.387,4583800.0],["2008-09-09",23.6671,24.6346,22.5344,22.6781,6575600.0],["2008-09-10",22.8002,23.2049,22.7164,22.9655,2751400.0],["2008-09-11",22.8098,23.4947,22.3788,23.4564,4039200.0],["2008-09-12",23.3774,24.2227,23.3079,24.091,3072600.0],["2008-09-15",23.3438,23.7653,23.1403,23.1666,5596200.0],["2008-09-16",22.9751,23.3223,21.2245,22.1393,7544800.0],["2008-09-17",21.8016,21.919,20.6258,20.9036,7812800.0],["2008-09-18",21.0952,21.6196,20.5348,20.918,7131400.0],["2008-09-19",21.0162,22.6494,20.36,21.8495,6354400.0],["2008-09-22",21.9214,22.0076,21.4376,21.4975,2371800.0],["2008-09-23",21.4975,22.0267,21.4328,21.5071,3156800.0],["2008-09-24",21.4592,21.7322,21.1072,21.6891,2352800.0],["2008-09-25",21.8016,22.6685,21.6508,22.4075,3116600.0],["2008-09-26",22.2327,22.5344,21.3514,21.6795,2938600.0],["2008-09-29",21.4544,21.7657,20.0631,20.3121,5646000.0],["2008-09-30",20.3624,21.349,20.3624,21.3155,5012200.0],["2008-10-01",21.0856,21.3371,20.6737,21.0712,2706200.0],["2008-10-02",20.9826,21.167,20.5013,20.7504,4529600.0],["2008-10-03",20.9276,21.4951,20.6809,20.7504,3362400.0],["2008-10-06",20.4031,20.9922,19.4404,19.8571,6767000.0],["2008-10-07",20.0008,20.4175,18.904,18.9902,5475200.0],["2008-10-08",18.722,19.3255,18.2167,18.2167,8440200.0],["2008-10-09",18.3125,18.6574,17.5654,17.5797,6885200.0],["2008-10-10",16.9403,17.2014,14.8306,16.344,9715800.0],["2008-10-13",16.7823,18.6645,16.3081,18.6645,4476400.0],["2008-10-14",19.2512,19.4141,18.1521,18.9926,6708600.0],["2008-10-15",18.6669,18.6669,17.5558,17.6013,5843800.0],["2008-10-16",17.5725,18.5735,16.7966,18.4993,7637000.0],["2008-10-17",18.4394,20.2091,18.0395,19.3614,6235400.0],["2008-10-20",19.5626,21.0042,19.0812,20.9755,4225600.0],["2008-10-21",20.8413,20.8413,19.4548,19.6368,4587800.0],["2008-10-22",19.1698,19.3087,17.448,18.1066,5495200.0],["2008-10-23",18.1856,19.3111,17.5438,19.0381,4408800.0],["2008-10-24",18.0156,19.3901,17.3331,18.983,5334600.0],["2008-10-27",19.4141,19.4141,17.5725,17.6635,4091000.0],["2008-10-28",18.0467,19.4668,17.3522,19.3997,3857800.0],["2008-10-29",19.5362,20.19,18.8992,19.0908,3990200.0],["2008-10-30",19.6344,19.9697,18.6813,19.4764,3460000.0],["2008-10-31",18.9639,19.8284,18.4179,18.6909,4088600.0],["2008-11-03",18.6909,19.0573,18.2526,18.9591,2553000.0],["2008-11-04",19.4309,20.0942,19.201,19.7062,3382200.0],["2008-11-05",19.8164,20.475,18.8322,18.9016,4276000.0],["2008-11-06",18.8561,19.0381,17.8958,18.2407,2804400.0],["2008-11-07",18.5067,19.5564,18.1995,19.3725,2646200.0],["2008-11-10",19.7474,19.7474,18.543,18.913,2973400.0],["2008-11-11",18.6301,19.1984,18.3156,18.8429,1820000.0],["2008-11-12",18.5527,18.7316,18.1996,18.3471,2471800.0],["2008-11-13",18.4535,20.0304,17.8972,20.0304,4097800.0],["2008-11-14",19.4209,20.3158,19.1089,19.3459,3290000.0],["2008-11-17",19.0364,19.6942,18.4801,18.9541,3493800.0],["2008-11-18",18.8211,19.2033,18.4075,19.1379,4737400.0],["2008-11-19",19.1379,19.9046,18.9275,18.9275,4436600.0],["2008-11-20",18.6639,19.8055,18.3858,18.6204,6291200.0],["2008-11-21",19.0412,20.7414,18.6591,20.7414,8211600.0],["2008-11-24",20.7705,21.1816,20.1416,20.5455,6832200.0],["2008-11-25",20.9325,21.0317,19.8659,20.3134,4269400.0],["2008-11-26",19.9748,20.4585,19.6773,20.2916,3397800.0],["2008-11-28",20.3351,20.6012,20.1344,20.5818,912600.0],["2008-12-01",20.132,20.3134,19.6241,19.6241,3377000.0],["2008-12-02",19.8659,20.1247,19.5781,20.0643,3282000.0],["2008-12-03",19.6507,20.3521,19.5128,20.2819,4687600.0],["2008-12-04",20.0812,20.3617,19.3556,19.7498,4995800.0],["2008-12-05",19.4741,20.1586,18.6905,20.1005,5067400.0],["2008-12-08",20.3787,20.5576,19.4088,19.7885,4385800.0],["2008-12-09",19.745,19.8466,19.1887,19.3121,3563000.0],["2008-12-10",19.5805,19.6773,19.1259,19.5636,3218800.0],["2008-12-11",19.4911,20.0352,19.3508,19.508,4001400.0],["2008-12-12",19.0025,19.8417,19.0001,19.7208,2777000.0],["2008-12-15",19.8393,19.8417,19.2226,19.5007,2601000.0],["2008-12-16",19.6192,20.1054,19.2686,19.9748,3924400.0],["2008-12-17",19.774,19.9216,19.3992,19.583,1911200.0],["2008-12-18",19.6821,20.1949,19.4814,19.7063,4058600.0],["2008-12-19",19.8514,20.2843,19.7184,19.7982,3386800.0],["2008-12-22",19.7402,20.115,19.4935,19.8272,2427000.0],["2008-12-23",19.8998,19.9893,19.4379,19.5249,1973600.0],["2008-12-24",19.5322,19.7329,19.4814,19.7063,456400.0],["2008-12-26",19.8635,20.0352,19.6797,19.7643,594800.0],["2008-12-29",19.7789,19.8297,19.5152,19.7619,1242800.0],["2008-12-30",19.8925,19.9772,19.7305,19.9022,1474200.0],["2008-12-31",20.0328,20.2843,19.9748,20.1054,2088000.0],["2009-01-02",20.2456,20.5528,20.0473,20.4827,2095000.0],["2009-01-05",20.4778,20.8987,20.3883,20.6641,3156400.0],["2009-01-06",20.6931,20.947,20.1658,20.3158,3695400.0],["2009-01-07",20.0642,20.3811,19.9361,20.057,3755400.0],["2009-01-08",20.0376,20.19,19.8563,20.0594,3002400.0],["2009-01-09",19.7668,19.7668,18.9783,19.3774,6030200.0],["2009-01-12",19.4258,19.6942,19.4209,19.5467,2877200.0],["2009-01-13",19.5805,19.5805,18.6373,18.7703,3998600.0],["2009-01-14",18.5188,18.6373,18.0399,18.4269,4637800.0],["2009-01-15",18.4317,18.5817,17.9504,18.4221,3598800.0],["2009-01-16",18.6349,18.9348,18.3447,18.6494,3127600.0],["2009-01-20",18.6035,19.3339,18.4874,18.9396,5384600.0],["2009-01-21",19.167,19.2081,18.3713,18.8308,3859200.0],["2009-01-22",18.5309,18.9106,18.4269,18.7123,3589600.0],["2009-01-23",18.4221,18.9638,18.1971,18.8792,3411800.0],["2009-01-26",18.9106,19.4862,18.8332,19.271,2966400.0],["2009-01-27",19.3991,19.3991,19.0339,19.271,2349600.0],["2009-01-28",19.375,19.5902,19.1331,19.3072,2814200.0],["2009-01-29",19.0485,19.3459,18.6349,18.751,4089000.0],["2009-01-30",18.7316,19.0074,18.3955,18.468,3765600.0],["2009-02-02",17.7812,18.0254,17.7134,17.7473,5133200.0],["2009-02-03",17.7303,17.9843,17.1717,17.8513,5226600.0],["2009-02-04",18.0157,18.052,17.2999,17.7158,5451000.0],["2009-02-05",17.341,17.9117,17.3144,17.6191,4174800.0],["2009-02-06",17.5562,18.0448,17.2563,17.9674,6141400.0],["2009-02-09",18.0553,18.1482,17.662,17.7255,3665800.0],["2009-02-10",17.6229,17.7915,17.1758,17.2417,3572000.0],["2009-02-11",17.2906,17.4421,17.0854,17.2979,2964000.0],["2009-02-12",16.885,17.1782,16.587,16.9486,4139000.0],["2009-02-13",17.0096,17.3126,16.841,17.0976,2888400.0],["2009-02-17",17.0365,17.1758,16.6212,16.9461,5870200.0],["2009-02-18",17.0952,17.1049,16.6578,16.7775,4187600.0],["2009-02-19",16.8655,17.2808,16.7995,16.9803,2981600.0],["2009-02-20",16.6774,16.9681,16.3597,16.5259,4790000.0],["2009-02-23",16.6505,16.7751,15.9957,16.1301,4250000.0],["2009-02-24",16.2889,16.714,16.1594,16.6749,3679600.0],["2009-02-25",16.5234,16.9437,16.4306,16.7287,4212000.0],["2009-02-26",16.8508,17.1513,16.6847,16.7091,4244400.0],["2009-02-27",16.4062,16.8459,16.0421,16.4648,3724000.0],["2009-03-02",16.2058,16.714,15.9591,15.9786,3771400.0],["2009-03-03",16.0861,16.3304,15.2774,15.402,4242200.0],["2009-03-04",15.5828,16.0079,15.4729,15.7563,3499000.0],["2009-03-05",15.4851,15.5388,15.1601,15.5022,4308000.0],["2009-03-06",15.6097,16.0543,15.1552,15.5193,3700400.0],["2009-03-09",15.5095,15.6634,14.8278,14.9549,4224000.0],["2009-03-10",15.1723,15.5022,15.0502,15.3776,4682000.0],["2009-03-11",15.446,15.4606,14.9818,15.0038,4779600.0],["2009-03-12",15.038,15.0868,14.6739,14.9305,4984400.0],["2009-03-13",15.0135,15.0917,14.6275,14.7888,5230200.0],["2009-03-16",14.9207,15.3996,14.9134,15.2554,4873800.0],["2009-03-17",15.275,15.6708,15.0258,15.6708,3754600.0],["2009-03-18",15.5999,16.4453,15.3605,16.3231,6199400.0],["2009-03-19",16.3622,16.6627,16.2791,16.499,3599400.0],["2009-03-20",16.5137,16.7507,16.3158,16.3817,2907800.0],["2009-03-23",16.5479,16.9144,16.4208,16.9144,1698400.0],["2009-03-24",16.7702,16.8728,16.4599,16.4648,2185200.0],["2009-03-25",16.5088,16.7165,16.1741,16.3744,2000800.0],["2009-03-26",16.4672,16.8411,16.1692,16.8166,2232400.0],["2009-03-27",16.5332,16.7287,16.5063,16.6138,1471200.0],["2009-03-30",16.3109,16.5308,16.1032,16.3524,2149800.0],["2009-03-31",16.4428,16.8557,16.3768,16.6358,2789600.0],["2009-04-01",16.5014,16.8557,16.4355,16.7849,3316600.0],["2009-04-02",17.0389,17.2173,16.6749,17.0145,2575000.0],["2009-04-03",16.9901,17.0976,16.7555,16.9119,2377600.0],["2009-04-06",16.736,16.9119,16.5576,16.67,2083800.0],["2009-04-07",16.4404,16.8557,16.3768,16.5772,2732000.0],["2009-04-08",16.6627,16.6627,16.2254,16.5479,3203000.0],["2009-04-09",16.8435,16.863,16.025,16.0861,4738400.0],["2009-04-13",16.0714,16.1032,15.6781,15.7441,3853400.0],["2009-04-14",15.6121,15.832,15.4875,15.6317,2588800.0],["2009-04-15",15.6243,16.0152,15.6243,15.9908,2855800.0],["2009-04-16",16.047,16.4086,15.8442,16.3329,4472200.0],["2009-04-17",16.4037,16.7116,16.2425,16.6603,3123000.0],["2009-04-20",16.4672,16.6261,16.2693,16.2767,2503800.0],["2009-04-21",16.3451,16.4062,16.1056,16.1569,3126200.0],["2009-04-22",16.0226,16.0788,15.8418,15.8882,2848000.0],["2009-04-23",15.9224,15.9346,15.6561,15.8418,3135800.0],["2009-04-24",15.92,15.9933,15.5144,15.6365,3407000.0],["2009-04-27",15.7807,15.9933,15.6268,15.8051,6260400.0],["2009-04-28",15.7685,15.8393,15.6023,15.705,4869000.0],["2009-04-29",15.8369,15.9786,15.683,15.8882,2961400.0],["2009-04-30",16.0275,16.0641,15.6194,15.8247,4506200.0],["2009-05-01",15.8564,16.3451,15.8125,16.3451,10386600.0],["2009-05-04",16.5088,17.3664,16.3426,17.3664,7739000.0],["2009-05-05",17.3028,17.6009,17.2124,17.5374,5247000.0],["2009-05-06",17.6766,17.8672,17.5252,17.8574,4270200.0],["2009-05-07",18.0187,18.2728,17.8281,18.2215,4545000.0],["2009-05-08",18.3583,18.6857,18.1457,18.2508,4671400.0],["2009-05-11",18.3569,18.3569,17.8954,18.1274,3828000.0],["2009-05-12",18.3248,18.3915,18.0262,18.3396,4267600.0],["2009-05-13",18.2656,18.6284,18.0953,18.2162,7327600.0],["2009-05-14",18.2755,18.352,17.7819,18.157,4443600.0],["2009-05-15",18.0509,18.2459,17.9053,18.12,6786400.0],["2009-05-18",18.2459,18.2779,17.7078,18.1496,4354000.0],["2009-05-19",18.1076,18.6333,18.1076,18.4482,4018800.0],["2009-05-20",18.6062,18.7839,18.236,18.2829,4374200.0],["2009-05-21",18.2335,18.2582,17.7078,17.7942,3771800.0],["2009-05-22",17.7942,18.0632,17.7769,17.9127,2888800.0],["2009-05-26",17.8707,18.199,17.5696,18.199,2328400.0],["2009-05-27",18.199,18.2384,17.8263,17.8954,1996000.0],["2009-05-28",17.9127,18.2557,17.814,18.1842,2391400.0],["2009-05-29",18.2927,18.4877,18.0928,18.4161,2103200.0],["2009-06-01",18.6062,18.9863,18.4951,18.9542,3132800.0],["2009-06-02",18.9221,19.1022,18.5519,18.6531,2843600.0],["2009-06-03",18.6383,18.7,18.1027,18.2977,2242800.0],["2009-06-04",18.4235,18.4754,18.2459,18.3717,1861400.0],["2009-06-05",18.4828,18.6629,18.1817,18.3051,2054400.0],["2009-06-08",18.2409,18.4606,17.9941,18.1397,2410800.0],["2009-06-09",18.2162,18.3939,18.0262,18.1299,2562600.0],["2009-06-10",18.1397,18.4754,18.1397,18.389,2148600.0],["2009-06-11",18.3693,19.0257,18.2878,18.7592,2771200.0],["2009-06-12",18.7123,19.4157,18.4976,19.3095,3201800.0],["2009-06-15",19.1195,19.2034,18.6161,18.816,2012000.0],["2009-06-16",18.8382,19.0973,18.7419,18.8752,3013000.0],["2009-06-17",18.811,19.0282,18.5864,18.811,2151400.0],["2009-06-18",18.9616,19.3564,18.8604,19.2898,2418000.0],["2009-06-19",19.3046,19.4428,18.9468,18.9714,5223000.0],["2009-06-22",18.9492,19.1368,18.7617,18.9369,2693600.0],["2009-06-23",18.9097,18.9097,18.6062,18.7,2027000.0],["2009-06-24",18.7863,18.9591,18.4556,18.6432,2286200.0],["2009-06-25",18.9813,19.2553,18.695,19.1294,4705200.0],["2009-06-26",19.085,19.1294,18.848,18.8629,5997600.0],["2009-06-29",18.9122,19.3564,18.8801,19.3071,2809600.0],["2009-06-30",19.3441,19.3441,18.9887,19.1319,2712800.0],["2009-07-01",19.1837,19.4206,19.1393,19.2947,1613200.0],["2009-07-02",19.1368,19.1368,18.4309,18.4309,1860600.0],["2009-07-06",18.3791,18.8554,18.3001,18.6259,2112000.0],["2009-07-07",18.5642,18.5988,18.0163,18.0361,2078600.0],["2009-07-08",18.1768,18.4063,17.9374,18.083,2612000.0],["2009-07-09",18.0879,18.2434,17.8584,18.1224,1701400.0],["2009-07-10",17.9941,18.1693,17.8683,17.9448,2081800.0],["2009-07-13",17.9448,18.2409,17.8337,18.2014,1806400.0],["2009-07-14",18.2607,18.4902,18.1397,18.4655,2593400.0],["2009-07-15",18.5716,18.6629,18.3125,18.6531,3052800.0],["2009-07-16",18.6531,18.7148,18.3544,18.6679,1891200.0],["2009-07-17",18.6703,18.6728,18.3026,18.4754,1782600.0],["2009-07-20",18.1422,18.8456,17.7103,18.8234,3846000.0],["2009-07-21",18.8752,19.2133,18.8283,19.1491,2953400.0],["2009-07-22",19.0381,19.1763,18.8357,19.0652,2294800.0],["2009-07-23",18.969,19.7242,18.969,19.5934,3454600.0],["2009-07-24",19.544,20.0031,19.5193,19.9808,2309600.0],["2009-07-27",19.9858,20.0549,19.7094,19.8081,2106200.0],["2009-07-28",19.5909,19.8574,19.3762,19.6304,2759800.0],["2009-07-29",19.5514,19.7316,19.3441,19.5786,2120200.0],["2009-07-30",19.7365,20.0993,19.702,19.9265,2570400.0],["2009-07-31",19.9957,20.0648,19.8056,19.8254,2341600.0],["2009-08-03",20.0203,20.1166,19.776,19.9858,1998400.0],["2009-08-04",19.966,19.966,19.2084,19.312,3083200.0],["2009-08-05",19.3219,19.3219,18.8727,19.0948,2542600.0],["2009-08-06",19.0479,19.5341,19.006,19.4724,3683000.0],["2009-08-07",19.6279,19.7217,19.4354,19.465,1991800.0],["2009-08-10",19.4675,19.4974,19.1586,19.4301,1062800.0],["2009-08-11",19.4127,19.7416,19.333,19.632,1875600.0],["2009-08-12",19.5921,20.0655,19.5298,19.8787,2288200.0],["2009-08-13",19.9011,19.9584,19.622,19.8836,1910400.0],["2009-08-14",19.8886,20.0007,19.5921,19.6993,2025200.0],["2009-08-17",19.5821,19.6021,19.2981,19.4725,2358200.0],["2009-08-18",19.4675,19.7142,19.4127,19.6968,2324800.0],["2009-08-19",19.5697,19.9908,19.5522,19.8189,3446600.0],["2009-08-20",19.8662,19.9434,19.769,19.8861,1900800.0],["2009-08-21",19.9609,20.4119,19.9235,20.377,2194400.0],["2009-08-24",20.4044,20.529,20.2175,20.362,2339600.0],["2009-08-25",20.3795,20.5165,20.3321,20.3795,3344400.0],["2009-08-26",20.3047,20.4194,20.1079,20.1826,2558600.0],["2009-08-27",20.1029,20.1602,19.8612,19.9958,2855800.0],["2009-08-28",20.0157,20.1054,19.7615,19.921,3426400.0],["2009-08-31",19.8986,19.8986,19.5772,19.6843,1730600.0],["2009-09-01",19.5647,19.8911,19.5647,19.6419,3030000.0],["2009-09-02",19.617,19.7217,19.4924,19.5572,1776600.0],["2009-09-03",19.5821,19.8114,19.5821,19.8039,1936000.0],["2009-09-04",19.8587,19.8836,19.7117,19.8288,1728800.0],["2009-09-08",19.916,19.916,19.6993,19.8164,1747800.0],["2009-09-09",19.8189,19.8213,19.5772,19.6743,2672200.0],["2009-09-10",19.6718,19.6718,19.4152,19.4551,2778600.0],["2009-09-11",19.5448,19.5448,19.3305,19.3579,2447000.0],["2009-09-14",19.3255,19.5821,19.2682,19.5572,2908800.0],["2009-09-15",19.5323,19.5971,19.3155,19.5547,3641600.0],["2009-09-16",19.6195,19.9459,19.5074,19.941,3346000.0],["2009-09-17",19.8388,19.9833,19.769,19.8288,2681400.0],["2009-09-18",20.0755,20.2474,19.8762,20.1552,4011400.0],["2009-09-21",20.078,20.2051,19.7865,20.0805,2652800.0],["2009-09-22",20.0606,20.1328,19.931,20.0406,1849000.0],["2009-09-23",19.9609,20.362,19.9609,19.9858,1924800.0],["2009-09-24",20.063,20.2076,19.8388,19.8886,1612800.0],["2009-09-25",19.8164,19.9335,19.7591,19.774,1014400.0],["2009-09-28",19.8189,20.0082,19.7915,19.8836,985800.0],["2009-09-29",19.8837,20.0979,19.8089,20.0481,2619800.0],["2009-09-30",20.0207,20.0456,19.7591,19.8986,2441600.0],["2009-10-01",19.7441,19.7665,19.3504,19.3903,2187600.0],["2009-10-02",19.2283,19.3529,19.186,19.2807,2223200.0],["2009-10-05",19.3728,19.7067,19.1909,19.6145,2599400.0],["2009-10-06",19.6594,19.8363,19.5223,19.7391,2843000.0],["2009-10-07",19.6195,19.7516,19.5697,19.6694,1673600.0],["2009-10-08",19.6793,19.7765,19.5821,19.6494,2691400.0],["2009-10-09",19.7142,20.0904,19.7142,19.8662,4252800.0],["2009-10-12",19.8861,20.0456,19.8388,19.9385,1904400.0],["2009-10-13",19.8537,19.9459,19.6096,19.637,1949800.0],["2009-10-14",19.769,19.8014,19.5024,19.6395,2125000.0],["2009-10-15",19.4925,20.0506,19.4925,19.9709,3098800.0],["2009-10-16",19.8388,20.1602,19.7591,20.0929,2100000.0],["2009-10-19",20.0381,20.225,20.0232,20.1752,3051400.0],["2009-10-20",20.23,20.387,19.784,19.9335,1528000.0],["2009-10-21",19.936,20.3845,19.8836,20.1203,2360800.0],["2009-10-22",20.0581,20.2624,19.8089,20.1552,2571400.0],["2009-10-23",20.1478,20.1552,19.632,19.7566,2014600.0],["2009-10-26",19.7491,20.0556,19.4875,19.5373,2333600.0],["2009-10-27",19.5772,19.7939,19.4401,19.5298,2179000.0],["2009-10-28",19.5298,19.642,19.2458,19.3454,2938200.0],["2009-10-29",19.3878,19.6021,19.2233,19.5722,1728800.0],["2009-10-30",19.5498,19.6245,19.0763,19.1162,2843600.0],["2009-11-02",19.1835,19.4252,19.0514,19.2358,2210200.0],["2009-11-03",19.2358,19.2508,18.9617,19.0016,2286000.0],["2009-11-04",19.3081,19.3604,19.0041,19.1411,2266200.0],["2009-11-05",19.2782,19.4052,19.1511,19.3554,1666600.0],["2009-11-06",19.4003,19.4003,19.0664,19.1885,1640200.0],["2009-11-09",19.3923,19.5206,19.2413,19.5206,1492400.0],["2009-11-10",19.425,19.6992,19.425,19.508,1691800.0],["2009-11-11",19.6137,19.664,19.4099,19.5156,1394000.0],["2009-11-12",19.5156,19.6816,19.3042,19.3218,1150800.0],["2009-11-13",19.3495,19.8326,19.2187,19.7873,3360400.0],["2009-11-16",19.8402,20.127,19.8175,20.0465,2220800.0],["2009-11-17",20.049,20.0892,19.9358,19.9836,946000.0],["2009-11-18",19.9307,19.9936,19.7621,19.8074,1642600.0],["2009-11-19",19.6992,19.7747,19.435,19.5785,1913000.0],["2009-11-20",19.5055,19.6615,19.4275,19.5734,1741400.0],["2009-11-23",19.6942,19.9962,19.6942,19.8628,1011200.0],["2009-11-24",19.9081,20.0037,19.7823,19.9433,1335200.0],["2009-11-25",19.9609,20.205,19.893,20.1446,1048400.0],["2009-11-27",19.8024,19.9509,19.6514,19.7521,702800.0],["2009-11-30",19.7697,19.9358,19.6892,19.7898,2338800.0],["2009-12-01",19.9383,20.4038,19.8452,20.3937,2921800.0],["2009-12-02",20.4113,20.7108,20.3535,20.512,2532200.0],["2009-12-03",20.5397,20.673,20.3459,20.3962,2343800.0],["2009-12-04",20.5774,20.6806,19.9106,20.2453,3118800.0],["2009-12-07",20.2805,20.5296,20.2453,20.4189,2092000.0],["2009-12-08",20.3384,20.439,20.1522,20.361,2365000.0],["2009-12-09",20.3635,20.3811,20.2226,20.3509,1488800.0],["2009-12-10",20.4692,20.6554,20.3333,20.5698,2699200.0],["2009-12-11",20.6,20.9121,20.5522,20.8995,2059400.0],["2009-12-14",21.0605,21.1687,20.9624,21.0756,2434000.0],["2009-12-15",20.9775,21.053,20.7485,20.8844,2139000.0],["2009-12-16",20.9976,20.9976,20.6705,20.7208,2014000.0],["2009-12-17",20.6453,20.9699,20.5774,20.8164,3130600.0],["2009-12-18",20.3811,20.9473,20.3811,20.8944,5771400.0],["2009-12-21",21.0001,21.1989,20.907,21.1385,2612600.0],["2009-12-22",21.1989,21.2467,20.8164,20.8542,2141200.0],["2009-12-23",20.8592,20.9498,20.7711,20.8366,1616600.0],["2009-12-24",20.8793,21.0303,20.8793,20.9976,519800.0],["2009-12-28",21.0077,21.0706,20.9221,20.9724,1345000.0],["2009-12-29",21.0605,21.0806,20.9271,20.9498,1030000.0],["2009-12-30",20.8542,21.0051,20.8265,20.9045,1089800.0],["2009-12-31",20.985,20.985,20.5875,20.5925,1319600.0],["2010-01-04",20.6579,20.8164,20.5698,20.6705,2098800.0],["2010-01-05",20.7032,20.7082,20.2201,20.3409,2314200.0],["2010-01-06",20.3283,20.4667,20.2352,20.444,2023800.0],["2010-01-07",20.3711,20.3887,20.1924,20.2,2487200.0],["2010-01-08",20.2251,20.2729,19.9332,20.0062,3305600.0],["2010-01-11",20.1245,20.5145,20.0666,20.3937,4028200.0],["2010-01-12",20.5749,20.663,20.4315,20.5623,3572800.0],["2010-01-13",20.5598,20.8869,20.5472,20.8542,2208400.0],["2010-01-14",20.8517,20.907,20.6705,20.8341,1932000.0],["2010-01-15",20.7711,20.7888,20.3635,20.595,3837800.0],["2010-01-19",20.6076,20.6806,20.3484,20.673,1768200.0],["2010-01-20",20.6202,20.6202,20.1446,20.3962,2527000.0],["2010-01-21",20.5271,20.8164,19.9534,20.0666,4968000.0],["2010-01-22",20.0641,20.0817,19.7471,19.7622,2911400.0],["2010-01-25",19.9282,19.9383,19.5659,19.81,2352000.0],["2010-01-26",19.7747,20.0163,19.6514,19.9559,2595800.0],["2010-01-27",19.9534,19.9534,19.5558,19.8074,2063800.0],["2010-01-28",19.8402,19.8855,19.3948,19.3998,3261600.0],["2010-01-29",19.498,19.581,19.1809,19.201,5057600.0],["2010-02-01",19.279,19.4829,19.0979,19.4325,2767600.0],["2010-02-02",19.4476,20.0616,19.2765,19.8225,3426600.0],["2010-02-03",19.8779,20.1119,19.8225,20.0641,3268800.0],["2010-02-04",19.898,20.1748,19.3847,19.4023,4706200.0],["2010-02-05",19.3671,19.4275,19.0023,19.3973,3782600.0],["2010-02-08",19.3872,19.4627,19.1784,19.196,2016800.0],["2010-02-09",19.29,19.5518,19.196,19.379,4271800.0],["2010-02-10",19.7474,19.7474,19.3002,19.4832,3912200.0],["2010-02-11",19.4984,19.7627,19.3078,19.7068,4337800.0],["2010-02-12",19.445,19.6255,19.3891,19.6026,3290600.0],["2010-02-16",19.7627,20.0753,19.7068,20.0727,2126800.0],["2010-02-17",20.1871,20.2074,19.7805,19.8872,4120400.0],["2010-02-18",19.844,20.0117,19.7449,19.8313,2954000.0],["2010-02-19",19.8186,20.0295,19.6661,20.0117,3548000.0],["2010-02-22",20.121,20.121,19.722,19.75,2178400.0],["2010-02-23",19.7424,19.7932,19.5416,19.6687,2335200.0],["2010-02-24",19.6788,19.6788,19.2341,19.4984,2833400.0],["2010-02-25",19.4069,19.4552,19.1223,19.445,2464000.0],["2010-02-26",19.4196,19.506,19.2799,19.3053,2905400.0],["2010-03-01",19.3307,19.8593,19.3053,19.7627,2696200.0],["2010-03-02",19.8542,20.0041,19.8542,19.9355,3684400.0],["2010-03-03",19.9355,19.9838,19.7322,19.7779,2362800.0],["2010-03-04",19.7525,19.8923,19.6356,19.8821,2236000.0],["2010-03-05",19.8923,20.2379,19.8186,20.1896,2965200.0],["2010-03-08",20.1947,20.2506,20.1464,20.215,2160200.0],["2010-03-09",20.1616,20.2226,20.0498,20.1184,2508400.0],["2010-03-10",20.0803,20.2201,20.0473,20.2074,2012200.0],["2010-03-11",20.149,20.2786,20.06,20.2786,1513400.0],["2010-03-12",20.2963,20.2963,19.8567,19.8847,1435800.0],["2010-03-15",19.9126,20.0549,19.7983,20.027,1478600.0],["2010-03-16",20.0625,20.4259,19.9279,20.3954,1991400.0],["2010-03-17",20.4081,20.4945,20.2709,20.4768,2582800.0],["2010-03-18",20.4234,20.4412,20.182,20.4234,3107600.0],["2010-03-19",20.5047,20.5606,20.3599,20.5047,3850200.0],["2010-03-22",20.431,20.5505,20.2913,20.3065,2266000.0],["2010-03-23",20.3345,20.4641,20.2633,20.3472,1920000.0],["2010-03-24",20.3294,20.3294,20.1134,20.1261,1626400.0],["2010-03-25",20.1744,20.3014,19.9482,20.1744,3907400.0],["2010-03-26",20.1642,20.4513,20.1083,20.4005,2699200.0],["2010-03-29",20.4818,20.7741,20.4717,20.7385,1899200.0],["2010-03-30",20.7029,20.8656,20.6445,20.8503,1928800.0],["2010-03-31",20.7258,20.802,20.5225,20.6724,1784600.0],["2010-04-01",20.7766,21.0028,20.7436,20.9189,1571200.0],["2010-04-05",20.924,20.924,20.3497,20.7385,5495200.0],["2010-04-06",20.6826,21.4297,20.5657,21.3636,4417800.0],["2010-04-07",21.2899,21.3255,20.7665,20.863,4737800.0],["2010-04-08",20.8224,20.9011,20.6928,20.83,2679000.0],["2010-04-09",20.8224,20.9316,20.6038,20.9037,1747800.0],["2010-04-12",20.9875,21.0536,20.8452,20.891,1556200.0],["2010-04-13",20.8656,20.8656,20.6191,20.7512,2600600.0],["2010-04-14",20.7817,20.8986,20.586,20.6801,3000000.0],["2010-04-15",20.708,20.741,20.5022,20.5987,2612200.0],["2010-04-16",20.5835,20.6445,20.3014,20.3777,2731000.0],["2010-04-19",20.3319,20.4869,20.2557,20.4691,2255800.0],["2010-04-20",20.5606,20.7614,20.5174,20.7614,1967800.0],["2010-04-21",20.7334,20.8859,20.7131,20.8376,2931200.0],["2010-04-22",20.7487,20.891,20.6114,20.8579,2804800.0],["2010-04-23",20.7893,20.9113,20.6801,20.9088,1883600.0],["2010-04-26",20.9011,20.9799,20.7614,20.769,1943200.0],["2010-04-27",20.6267,20.8732,20.3751,20.4209,2107800.0],["2010-04-28",20.5479,20.6013,20.2557,20.3167,3941200.0],["2010-04-29",20.3853,20.6216,20.243,20.4691,1905800.0],["2010-04-30",20.5047,20.8071,20.3929,20.6572,2844600.0],["2010-05-03",20.7207,20.8274,20.6089,20.7283,2303400.0],["2010-05-04",20.5835,20.6064,20.1413,20.2379,2102200.0],["2010-05-05",20.1312,20.3268,19.9711,20.1235,2284000.0],["2010-05-06",20.0956,20.1591,18.4489,19.4654,5060800.0],["2010-05-07",19.4654,19.5543,19.0054,19.2595,5554000.0],["2010-05-10",19.9121,19.9121,19.4933,19.6963,4145000.0],["2010-05-11",19.5499,20.1845,19.4702,19.9455,3217000.0],["2010-05-12",19.907,20.3643,19.907,20.2898,2957600.0],["2010-05-13",20.2102,20.4979,19.9944,20.2128,3219200.0],["2010-05-14",20.0946,20.2128,19.8222,19.8916,3020400.0],["2010-05-17",19.9301,19.9841,19.6912,19.9044,3053000.0],["2010-05-18",19.9378,20.0663,19.7374,19.7708,2911600.0],["2010-05-19",19.7349,19.8582,19.6218,19.7323,2519800.0],["2010-05-20",19.3726,19.6244,19.1542,19.203,2736600.0],["2010-05-21",19.0129,19.2827,18.738,19.167,4100600.0],["2010-05-24",19.0617,19.3058,18.9204,18.9615,2657800.0],["2010-05-25",18.6018,18.7431,18.314,18.7097,3511000.0],["2010-05-26",18.851,18.9949,18.7046,18.7996,3058600.0],["2010-05-27",18.9435,19.4805,18.9127,19.4805,3320000.0],["2010-05-28",19.5319,19.591,19.185,19.2878,4543400.0],["2010-06-01",19.2544,19.3495,18.7894,18.8151,3503400.0],["2010-06-02",18.9153,19.0977,18.7739,19.0823,3163200.0],["2010-06-03",19.1799,19.2544,19.09,19.1542,3781400.0],["2010-06-04",18.9127,18.9178,18.4322,18.4964,6258600.0],["2010-06-07",18.5607,18.8613,18.5016,18.589,3506400.0],["2010-06-08",18.5401,18.7585,18.4631,18.702,4235800.0],["2010-06-09",18.8279,18.8664,18.5119,18.5658,3564000.0],["2010-06-10",18.7816,18.8973,18.7174,18.8639,3021000.0],["2010-06-11",18.6814,19.1414,18.6429,19.1131,3420400.0],["2010-06-14",19.2416,19.4599,19.0925,19.2955,2794000.0],["2010-06-15",19.4188,19.7297,19.3597,19.7297,2266000.0],["2010-06-16",19.6064,20.0714,19.5242,19.907,3044400.0],["2010-06-17",19.961,20.0612,19.7297,20.0329,2664400.0],["2010-06-18",20.0432,20.1331,19.9584,20.0663,1864400.0],["2010-06-21",20.1896,20.2256,19.7374,19.8813,2289000.0],["2010-06-22",19.5602,19.6886,19.1285,19.203,5751400.0],["2010-06-23",19.2133,19.2621,18.8176,18.887,3069400.0],["2010-06-24",18.8536,19.1131,18.7431,18.7791,2852000.0],["2010-06-25",18.7894,19.0052,18.5761,18.8664,3198400.0],["2010-06-28",18.9332,19.09,18.815,18.9949,2036200.0],["2010-06-29",18.8073,18.8073,18.5016,18.6121,2841600.0],["2010-06-30",18.5299,18.7328,18.3526,18.4014,3452000.0],["2010-07-01",18.4271,18.4297,18.0751,18.2909,2756800.0],["2010-07-02",18.3294,18.4322,18.1033,18.165,2836000.0],["2010-07-06",18.3783,18.6326,18.2395,18.5453,2832000.0],["2010-07-07",18.5838,19.0951,18.5735,19.0874,2681000.0],["2010-07-08",19.239,19.2493,19.054,19.1773,3150800.0],["2010-07-09",19.1593,19.591,19.0977,19.555,4124200.0],["2010-07-12",19.4214,19.6526,19.4111,19.5293,2221400.0],["2010-07-13",19.6218,19.8171,19.4959,19.6706,2560000.0],["2010-07-14",19.5781,19.6347,19.352,19.573,2551800.0],["2010-07-15",19.5242,19.8479,19.4625,19.794,2546800.0],["2010-07-16",19.722,19.7837,19.4574,19.5165,2517600.0],["2010-07-19",19.6912,20.0072,19.5679,19.9481,3022800.0],["2010-07-20",19.6835,20.0663,19.6115,20.0406,2254600.0],["2010-07-21",20.0971,20.1357,19.5653,19.6681,2076200.0],["2010-07-22",19.8505,20.1716,19.7965,20.11,3262800.0],["2010-07-23",20.0714,20.2847,19.9404,20.1151,2450000.0],["2010-07-26",20.1562,20.2975,20.1202,20.2513,2270000.0],["2010-07-27",20.1202,20.5185,20.0329,20.4979,2720800.0],["2010-07-28",20.4543,20.5622,20.3669,20.3875,2530800.0],["2010-07-29",20.5005,20.5545,20.0201,20.092,3123400.0],["2010-07-30",19.9276,20.0612,19.8248,19.9147,2903600.0],["2010-08-02",20.1305,20.5005,20.1305,20.4414,2988000.0],["2010-08-03",20.3464,20.5545,19.6552,20.3438,1920400.0],["2010-08-04",20.3875,20.4671,20.1177,20.2821,1955200.0],["2010-08-05",20.1922,20.4748,20.092,20.4209,3603400.0],["2010-08-06",20.2025,20.5493,20.2025,20.4902,3298000.0],["2010-08-09",20.5545,20.6059,20.426,20.4645,3075000.0],["2010-08-10",20.4178,20.719,20.2153,20.6541,3142200.0],["2010-08-11",20.4048,20.4879,20.2672,20.4022,2867600.0],["2010-08-12",20.1114,20.3503,20.0361,20.2309,2367800.0],["2010-08-13",20.1556,20.5191,20.127,20.2802,1882600.0],["2010-08-16",20.1945,20.3114,20.0102,20.2932,3069800.0],["2010-08-17",20.423,20.7268,20.3477,20.571,2217400.0],["2010-08-18",20.5814,20.6826,20.3399,20.6099,2586200.0],["2010-08-19",20.5372,20.5372,20.0024,20.2153,2427800.0],["2010-08-20",20.0673,20.1919,19.883,20.1114,2185600.0],["2010-08-23",20.2568,20.5191,20.1971,20.3529,2200600.0],["2010-08-24",20.1712,20.4749,20.1244,20.2958,2896200.0],["2010-08-25",20.2257,20.3685,20.0465,20.3321,2542200.0],["2010-08-26",20.4256,20.449,20.1114,20.1218,2701800.0],["2010-08-27",20.2049,20.7943,20.1452,20.6774,4937800.0],["2010-08-30",20.6541,20.6852,20.3425,20.3425,2367200.0],["2010-08-31",20.2361,20.571,20.0881,20.4697,2643800.0],["2010-09-01",20.584,20.9137,20.5762,20.8566,4573800.0],["2010-09-02",20.9241,20.9475,20.6619,20.7527,2134200.0],["2010-09-03",20.8774,20.9786,20.693,20.7631,3026600.0],["2010-09-07",20.6619,20.8384,20.6619,20.7112,2612800.0],["2010-09-08",20.7735,20.88,20.6307,20.6723,1974800.0],["2010-09-09",20.8618,20.976,20.8176,20.854,2518000.0],["2010-09-10",20.8176,20.8826,20.6982,20.7943,2288200.0],["2010-09-13",20.9475,20.9475,20.6125,20.6567,2806400.0],["2010-09-14",20.3243,20.4723,20.0024,20.288,4269000.0],["2010-09-15",20.2698,20.3944,20.1114,20.3477,2735600.0],["2010-09-16",20.2828,20.3659,20.1348,20.1738,2928800.0],["2010-09-17",20.2932,20.2932,19.8726,19.9089,5352200.0],["2010-09-20",19.8077,20.0154,19.7739,19.9271,4419800.0],["2010-09-21",19.8726,19.9401,19.7376,19.831,5340600.0],["2010-09-22",19.8336,20.0933,19.8336,20.005,3843600.0],["2010-09-23",19.8388,20.018,19.7012,19.8362,4006400.0],["2010-09-24",19.9115,20.1192,19.9115,20.005,3609400.0],["2010-09-27",20.005,20.2335,19.9141,20.0569,3293200.0],["2010-09-28",20.127,20.1737,19.8856,20.1374,3294600.0],["2010-09-29",20.1037,20.1244,19.8518,20.0543,2323400.0],["2010-09-30",20.1062,20.1841,19.8103,19.87,2669800.0],["2010-10-01",19.9141,20.1011,19.8648,20.0361,2491200.0],["2010-10-04",20.0361,20.1192,19.7739,19.9037,2368000.0],["2010-10-05",20.0725,20.2257,19.9634,20.1582,2592200.0],["2010-10-06",20.1063,20.1452,19.8518,19.9063,3793600.0],["2010-10-07",19.9998,20.0232,19.8388,19.8466,2868200.0],["2010-10-08",19.8129,19.9193,19.7116,19.7635,2855800.0],["2010-10-11",19.7713,20.2205,19.7609,20.0284,2886600.0],["2010-10-12",19.9764,20.005,19.8362,19.9427,2713400.0],["2010-10-13",20.0595,20.153,19.9582,20.0699,2719200.0],["2010-10-14",20.0803,20.1867,19.9608,19.992,2436200.0],["2010-10-15",20.1322,20.1711,19.8674,19.9842,2891400.0],["2010-10-18",20.0154,20.179,19.9998,20.1114,1404400.0],["2010-10-19",19.9323,20.0102,19.8232,19.87,2787400.0],["2010-10-20",19.9349,20.1556,19.9167,20.0206,2297600.0],["2010-10-21",19.992,20.0881,19.4935,19.5454,5067800.0],["2010-10-22",19.5143,19.6233,19.3429,19.3663,3859800.0],["2010-10-25",19.3507,19.4078,19.0236,19.143,3680400.0],["2010-10-26",19.1118,19.304,19.0262,19.2391,3370800.0],["2010-10-27",19.1222,19.1222,18.8678,19.021,4467800.0],["2010-10-28",19.1092,19.2676,19.1092,19.2053,4085000.0],["2010-10-29",19.2001,19.3793,19.1248,19.3507,4324000.0],["2010-11-01",19.5688,20.0128,19.0054,19.169,6214000.0],["2010-11-02",19.2494,19.4286,19.2494,19.3585,2693000.0],["2010-11-03",19.3637,19.3974,19.1586,19.3845,2412200.0],["2010-11-04",19.5195,19.6701,19.439,19.5766,4254200.0],["2010-11-05",19.6026,19.6519,19.4598,19.5766,2556800.0],["2010-11-08",19.4753,19.5324,19.3793,19.5273,2506000.0],["2010-11-09",19.5588,19.6191,19.354,19.3855,3622400.0],["2010-11-10",19.3514,19.3645,19.0626,19.249,3429200.0],["2010-11-11",19.1413,19.3487,19.1413,19.2726,3902200.0],["2010-11-12",19.1807,19.2122,18.9444,18.9707,2537600.0],["2010-11-15",19.0074,19.1256,19.0022,19.0468,2373400.0],["2010-11-16",18.9287,19.0731,18.8079,18.8998,2876600.0],["2010-11-17",18.8263,19.165,18.8263,19.0731,4948400.0],["2010-11-18",19.2306,19.2831,19.0993,19.2148,3345800.0],["2010-11-19",19.1676,19.4774,19.0232,19.3592,5223200.0],["2010-11-22",19.2385,19.3093,19.0521,19.2752,3652000.0],["2010-11-23",19.1571,19.1571,18.8499,18.9943,3116800.0],["2010-11-24",19.0389,19.1256,18.9681,19.0311,2275400.0],["2010-11-26",18.8525,19.1098,18.8368,18.9864,832600.0],["2010-11-29",18.9103,18.9156,18.6977,18.8893,1897600.0],["2010-11-30",18.8132,18.8342,18.6714,18.7029,4612400.0],["2010-12-01",18.8919,18.9576,18.737,18.863,4107600.0],["2010-12-02",18.8893,19.0468,18.8447,18.9943,3819400.0],["2010-12-03",18.9313,19.0862,18.8998,19.0048,3488800.0],["2010-12-06",18.9838,18.9864,18.716,18.7265,2581800.0],["2010-12-07",18.8394,18.8762,18.4666,18.485,5070400.0],["2010-12-08",18.4194,18.5139,18.2093,18.2277,7364600.0],["2010-12-09",18.2435,18.3537,18.0229,18.3301,3887600.0],["2010-12-10",18.3406,18.5349,18.2855,18.4745,2813800.0],["2010-12-13",18.5532,18.6373,18.4876,18.5532,3396600.0],["2010-12-14",18.5218,18.653,18.4299,18.5638,2629400.0],["2010-12-15",18.5113,18.5664,18.4351,18.4535,3116400.0],["2010-12-16",18.4561,18.548,18.3879,18.4876,2509800.0],["2010-12-17",18.3774,18.5113,18.3065,18.5113,9028000.0],["2010-12-20",18.5112,18.6294,18.4299,18.5848,1561000.0],["2010-12-21",18.6031,18.6399,18.4062,18.5113,3288400.0],["2010-12-22",18.5007,18.8814,18.5007,18.7895,2514200.0],["2010-12-23",18.7895,18.8289,18.7265,18.7843,1689600.0],["2010-12-27",18.7712,18.8027,18.6451,18.7554,1092600.0],["2010-12-28",18.7502,18.7895,18.6241,18.7712,1054200.0],["2010-12-29",18.7843,18.7895,18.6583,18.6609,1303800.0],["2010-12-30",18.6425,18.7055,18.506,18.5874,1696600.0],["2010-12-31",18.5559,18.6661,18.5454,18.5953,1217400.0],["2011-01-03",18.8315,18.9523,18.7528,18.8946,2896000.0],["2011-01-04",18.9392,19.2227,18.7922,19.1938,3589200.0],["2011-01-05",18.9654,19.0757,18.9024,19.0416,4329600.0],["2011-01-06",18.9681,19.0153,18.8525,18.9156,3076400.0],["2011-01-07",18.9628,19.0206,18.8447,18.9943,2946400.0],["2011-01-10",18.9733,19.1019,18.9024,19.0678,2511600.0],["2011-01-11",19.0914,19.1728,18.9313,18.9523,2220600.0],["2011-01-12",19.0521,19.1072,18.9576,19.0862,1826400.0],["2011-01-13",19.1072,19.1466,18.9969,19.1046,1620000.0],["2011-01-14",19.1019,19.2253,19.0416,19.1938,1422200.0],["2011-01-18",19.0599,19.165,18.9917,19.0783,2239400.0],["2011-01-19",19.0626,19.2096,19.0127,19.0494,2035000.0],["2011-01-20",19.0652,19.3619,19.0652,19.2253,2148800.0],["2011-01-21",19.3382,19.3382,18.9891,19.1755,2269000.0],["2011-01-24",19.2017,19.5588,19.1965,19.3671,3078800.0],["2011-01-25",19.2989,19.3802,19.2358,19.2962,2638800.0],["2011-01-26",19.3251,19.3566,19.0915,19.1991,1754600.0],["2011-01-27",19.1991,19.2385,18.9864,19.1098,2070400.0],["2011-01-28",19.0915,19.1833,18.9024,18.9208,1920000.0],["2011-01-31",18.9602,19.0258,18.8945,18.9471,2927000.0],["2011-02-01",19.0468,19.3986,19.0416,19.3907,3008600.0],["2011-02-02",19.3015,19.3461,19.228,19.2516,1950200.0],["2011-02-03",19.2647,19.2936,19.1545,19.2201,2212400.0],["2011-02-04",19.2437,19.2595,19.0022,19.2306,1946200.0],["2011-02-07",19.2805,19.417,19.249,19.4039,2818400.0],["2011-02-08",19.449,19.449,19.2286,19.303,2178200.0],["2011-02-09",19.133,19.2844,19.133,19.2817,1628000.0],["2011-02-10",19.2127,19.2791,19.1649,19.2472,1683800.0],["2011-02-11",19.1463,19.2419,19.1171,19.1463,2057000.0],["2011-02-14",19.1622,19.1622,18.8888,18.9472,3338200.0],["2011-02-15",18.9206,19.1065,18.8649,19.072,1732200.0],["2011-02-16",19.0959,19.1357,18.8649,18.9472,1382800.0],["2011-02-17",18.91,19.1171,18.9073,19.0667,1614800.0],["2011-02-18",19.0003,19.0852,18.9843,19.0401,1361200.0],["2011-02-22",18.918,19.0295,18.8835,18.9737,1572200.0],["2011-02-23",18.979,19.0295,18.8622,18.8755,1819000.0],["2011-02-24",18.9074,18.9259,18.748,18.8011,2434600.0],["2011-02-25",18.8941,18.91,18.7374,18.833,1495400.0],["2011-02-28",18.8649,19.072,18.8516,18.9047,3419000.0],["2011-03-01",18.9631,19.0534,18.8118,18.8197,2551800.0],["2011-03-02",18.8516,18.9817,18.7719,18.8914,2486600.0],["2011-03-03",18.995,19.3747,18.9843,19.2711,2948000.0],["2011-03-04",19.287,19.3587,19.0215,19.1835,2038800.0],["2011-03-07",19.2605,19.4835,19.2047,19.3667,2787600.0],["2011-03-08",19.3747,19.526,19.218,19.4623,2915800.0],["2011-03-09",19.4676,19.7172,19.4384,19.6959,1851200.0],["2011-03-10",19.5313,19.6986,19.441,19.5499,2873400.0],["2011-03-11",19.5393,19.6588,19.5048,19.5658,1819600.0],["2011-03-14",18.8489,19.1038,18.4055,18.61,9807800.0],["2011-03-15",18.2967,18.4029,18.0789,18.1852,6610800.0],["2011-03-16",18.1613,18.1798,17.6063,17.6966,5548800.0],["2011-03-17",17.7577,17.7895,17.1842,17.3833,7485200.0],["2011-03-18",17.5028,17.5293,17.3249,17.4284,6671800.0],["2011-03-21",17.6302,17.6302,17.3939,17.4417,4366800.0],["2011-03-22",17.4842,17.8347,17.4205,17.763,5030000.0],["2011-03-23",17.7232,17.8426,17.6196,17.7736,2201000.0],["2011-03-24",17.8586,17.9595,17.763,17.7895,2327600.0],["2011-03-25",17.7975,17.8294,17.6382,17.686,2424400.0],["2011-03-28",17.763,17.8267,17.6727,17.6833,2029800.0],["2011-03-29",17.6966,17.9303,17.6727,17.8771,2286400.0],["2011-03-30",17.9143,18.1905,17.9143,18.055,2815400.0],["2011-03-31",18.055,18.209,17.7975,17.8453,3528000.0],["2011-04-01",17.9727,17.9993,17.8426,17.9595,2438400.0],["2011-04-04",18.0205,18.0258,17.8267,17.8798,2350600.0],["2011-04-05",17.8745,17.8878,17.6886,17.7205,4012600.0],["2011-04-06",17.7497,17.9727,17.7497,17.8479,3475800.0],["2011-04-07",17.832,17.8426,17.6913,17.6966,2522200.0],["2011-04-08",17.7524,17.832,17.5453,17.6037,3735600.0],["2011-04-11",17.6063,17.6302,17.3169,17.3753,6382600.0],["2011-04-12",17.3567,17.4444,17.3089,17.3541,4207600.0],["2011-04-13",17.4444,17.5134,17.3541,17.3992,3802600.0],["2011-04-14",17.3328,17.5054,17.2983,17.4603,2842800.0],["2011-04-15",17.4576,17.7497,17.4444,17.6621,3258600.0],["2011-04-18",17.5984,17.6249,17.4311,17.5161,2782600.0],["2011-04-19",17.5745,17.8294,17.4736,17.824,3973000.0],["2011-04-20",17.9515,18.1214,17.917,17.9754,3406800.0],["2011-04-21",18.0152,18.0789,17.8984,18.071,1999000.0],["2011-04-25",18.0736,18.3099,18.0524,18.2276,2828400.0],["2011-04-26",18.3365,18.4586,18.2409,18.363,3600000.0],["2011-04-27",18.4161,18.533,18.3471,18.4905,3162200.0],["2011-04-28",18.4241,18.5861,18.2728,18.5808,4084600.0],["2011-04-29",18.5994,18.6923,18.3206,18.5117,2946600.0],["2011-05-02",18.5197,18.5489,18.2542,18.3737,3825800.0],["2011-05-03",18.3763,18.5436,18.2356,18.4586,3139000.0],["2011-05-04",18.4374,18.4852,18.2807,18.4002,2586600.0],["2011-05-05",18.3551,18.4055,18.1878,18.2409,2837400.0],["2011-05-06",18.4055,18.5383,18.3445,18.4082,2948400.0],["2011-05-09",18.4188,18.4427,18.2011,18.3259,2501200.0],["2011-05-10",18.3743,18.6591,18.3366,18.5704,2651400.0],["2011-05-11",18.5785,18.6107,18.4576,18.5274,3131200.0],["2011-05-12",18.4414,18.7801,18.4414,18.7532,2620600.0],["2011-05-13",18.7774,18.7962,18.4979,18.5409,2498600.0],["2011-05-16",18.5409,18.6322,18.4522,18.514,3621000.0],["2011-05-17",18.5086,18.6215,18.4683,18.5409,1873600.0],["2011-05-18",18.5409,18.5812,18.4119,18.5005,1823600.0],["2011-05-19",18.6027,18.6027,18.4764,18.5946,2142400.0],["2011-05-20",18.5597,18.6376,18.471,18.5543,1820400.0],["2011-05-23",18.385,18.4656,18.1297,18.1404,3415600.0],["2011-05-24",18.213,18.2264,18.0625,18.0679,4158000.0],["2011-05-25",18.0598,18.0759,17.8529,17.9254,3830200.0],["2011-05-26",17.8663,18.0894,17.8556,18.0652,2469600.0],["2011-05-27",18.3823,18.5382,18.1539,18.213,3729800.0],["2011-05-31",18.2721,18.3205,18.1996,18.3151,2329400.0],["2011-06-01",18.2963,18.3071,18.1055,18.1082,2362400.0],["2011-06-02",18.1485,18.1512,17.8932,18.0732,2634200.0],["2011-06-03",17.8986,18.0383,17.8744,17.9013,2575400.0],["2011-06-06",17.9013,17.9281,17.7857,17.8556,1735400.0],["2011-06-07",17.9335,18.1082,17.8771,18.041,2752000.0],["2011-06-08",18.0518,18.1431,17.9846,18.0974,3050800.0],["2011-06-09",18.1136,18.3339,18.0383,18.2426,2349000.0],["2011-06-10",18.17,18.2882,18.1351,18.213,3012400.0],["2011-06-13",18.2614,18.5489,18.2237,18.5005,3411400.0],["2011-06-14",18.6618,18.8257,18.5274,18.643,4367600.0],["2011-06-15",18.5301,18.729,18.3259,18.3608,3386800.0],["2011-06-16",18.4146,18.5704,18.3823,18.4387,3287000.0],["2011-06-17",18.5516,18.7424,18.5221,18.6376,2782000.0],["2011-06-20",18.6242,18.7344,18.4898,18.6511,2317000.0],["2011-06-21",18.7371,18.7397,18.5785,18.6484,2036600.0],["2011-06-22",18.5436,18.6269,18.4737,18.4871,2484600.0],["2011-06-23",18.3581,18.4011,18.2184,18.3339,2658400.0],["2011-06-24",18.3931,18.5516,18.2694,18.3205,6120000.0],["2011-06-27",18.3931,18.6537,18.3528,18.6081,2786600.0],["2011-06-28",18.6296,18.6779,18.5301,18.5866,2121200.0],["2011-06-29",18.6376,18.6376,18.3097,18.3527,4807400.0],["2011-06-30",18.3823,18.3823,18.2587,18.3501,3676600.0],["2011-07-01",18.3823,18.3931,18.299,18.3769,4353400.0],["2011-07-05",18.3071,18.3178,18.0329,18.0947,4388800.0],["2011-07-06",18.0947,18.4361,18.0114,18.127,4457000.0],["2011-07-07",18.2291,18.2882,18.0383,18.2775,3451600.0],["2011-07-08",18.1915,18.3501,18.1727,18.2587,3091600.0],["2011-07-11",18.1189,18.1593,17.9792,18.084,2260600.0],["2011-07-12",18.0195,18.1619,17.9792,18.0974,3013200.0],["2011-07-13",18.1458,18.1969,18.041,18.0974,2582800.0],["2011-07-14",18.1592,18.3151,18.084,18.1351,2873400.0],["2011-07-15",18.1458,18.2668,17.9658,18.0974,2329600.0],["2011-07-18",18.1001,18.2614,17.9604,18.0652,3367000.0],["2011-07-19",17.8717,18.0759,17.7911,17.9496,4641200.0],["2011-07-20",18.0195,18.2157,17.9147,18.1216,2656400.0],["2011-07-21",18.2022,18.5812,18.1619,18.5409,3669600.0],["2011-07-22",18.5597,18.5624,18.3286,18.3581,2799800.0],["2011-07-25",18.2479,18.5328,18.2479,18.4844,2342000.0],["2011-07-26",18.4871,18.5221,18.3689,18.4119,2284800.0],["2011-07-27",18.3796,18.4764,18.3017,18.3124,2308800.0],["2011-07-28",18.2748,18.3097,18.0517,18.0786,7165200.0],["2011-07-29",17.9873,18.0303,17.8824,17.9523,8686000.0],["2011-08-01",18.0706,18.1082,17.7991,17.8475,7262600.0],["2011-08-02",17.7776,17.8475,17.5196,17.5358,6459800.0],["2011-08-03",17.5358,17.5438,17.2643,17.4874,3574400.0],["2011-08-04",17.3073,17.3611,16.8075,16.8101,5094600.0],["2011-08-05",16.9418,17.0009,16.5306,16.8881,5482800.0],["2011-08-08",16.6677,16.7671,15.9421,16.0093,6262200.0],["2011-08-09",16.2518,16.7097,15.6986,16.6825,7004200.0],["2011-08-10",16.5053,16.8841,16.1428,16.4099,7031600.0],["2011-08-11",16.4372,17.0967,16.3827,16.9495,4027200.0],["2011-08-12",17.0613,17.1703,16.677,16.7751,2741000.0],["2011-08-15",16.846,17.3366,16.8433,17.3284,2736000.0],["2011-08-16",17.1785,17.3039,17.064,17.2139,1953600.0],["2011-08-17",17.293,17.571,17.263,17.3284,2136400.0],["2011-08-18",16.9959,17.1267,16.7697,17.0286,3964800.0],["2011-08-19",16.8324,17.0667,16.8051,16.8651,3191800.0],["2011-08-22",17.0831,17.1703,16.7288,16.7969,2790600.0],["2011-08-23",16.8814,17.1594,16.647,16.9959,6857800.0],["2011-08-24",16.9932,17.5083,16.9223,17.4265,3381200.0],["2011-08-25",17.4701,17.4865,17.0395,17.1322,2454200.0],["2011-08-26",17.0313,17.0994,16.6715,17.015,2183800.0],["2011-08-29",17.2303,17.6309,17.2303,17.6146,2971600.0],["2011-08-30",17.5791,17.6854,17.481,17.6037,1777400.0],["2011-08-31",17.6527,17.8353,17.6037,17.7726,2865400.0],["2011-09-01",17.8244,17.9716,17.6745,17.699,3045000.0],["2011-09-02",17.4946,17.5137,17.3175,17.3393,2472600.0],["2011-09-06",17.0613,17.1921,16.8215,17.173,2274200.0],["2011-09-07",17.3638,17.4592,17.2603,17.4347,1706600.0],["2011-09-08",17.3366,17.5737,17.2766,17.3856,2372000.0],["2011-09-09",17.2766,17.2821,16.9032,16.9795,2718200.0],["2011-09-12",16.8542,17.1621,16.7942,17.1431,2358400.0],["2011-09-13",17.1594,17.342,17.0422,17.3175,3031800.0],["2011-09-14",17.3366,17.4619,17.1758,17.3257,3459400.0],["2011-09-15",17.4047,17.6936,17.3393,17.6009,2630800.0],["2011-09-16",17.6609,17.9852,17.6473,17.8789,3915000.0],["2011-09-19",17.6663,17.8598,17.6255,17.789,2173000.0],["2011-09-20",17.8517,18.4485,17.8408,18.1133,3654800.0],["2011-09-21",18.0779,18.1924,17.7427,17.7645,2845000.0],["2011-09-22",17.4401,17.5764,17.2575,17.5055,3678800.0],["2011-09-23",17.4974,17.958,17.4483,17.789,3683600.0],["2011-09-26",17.9907,18.1542,17.7999,18.1324,2776200.0],["2011-09-27",18.3968,18.5058,18.1297,18.2087,3947000.0],["2011-09-28",18.2278,18.3613,17.9525,17.9879,2996600.0],["2011-09-29",18.2714,18.3368,18.0561,18.2659,6003800.0],["2011-09-30",18.1569,18.3422,18.0506,18.067,3096800.0],["2011-10-03",18.0043,18.2169,17.5819,17.5955,2829000.0],["2011-10-04",17.4783,17.5519,17.0776,17.5464,2781600.0],["2011-10-05",17.6009,17.6336,17.3229,17.5573,2298200.0],["2011-10-06",17.5464,17.6391,17.4292,17.6309,2360800.0],["2011-10-07",17.7018,17.9525,17.6064,17.819,3078400.0],["2011-10-10",18.0206,18.1814,18.007,18.1814,2054000.0],["2011-10-11",18.1624,18.1624,17.8871,17.9116,2850000.0],["2011-10-12",17.9716,18.0561,17.8735,17.9825,3430400.0],["2011-10-13",17.8926,18.0724,17.8517,18.0506,2693800.0],["2011-10-14",18.1651,18.206,18.0425,18.176,2256200.0],["2011-10-17",18.1705,18.2196,18.007,18.0152,1642200.0],["2011-10-18",18.0479,18.3041,17.898,18.206,2811200.0],["2011-10-19",18.2305,18.5167,18.2305,18.2578,2241400.0],["2011-10-20",18.2877,18.4649,18.2223,18.4022,2489400.0],["2011-10-21",18.5494,18.6693,18.5194,18.6639,2035600.0],["2011-10-24",18.6666,18.762,18.5467,18.762,2411000.0],["2011-10-25",18.5303,18.7538,18.5303,18.6066,2527200.0],["2011-10-26",18.7947,18.8628,18.6366,18.7811,2546600.0],["2011-10-27",19.059,19.1217,18.9173,18.9909,3752600.0],["2011-10-28",19.0154,19.0154,18.7756,18.8083,3074600.0],["2011-10-31",18.6747,18.9882,18.6747,18.8519,3947800.0],["2011-11-01",18.5875,19.0781,18.4376,18.5085,4273600.0],["2011-11-02",18.762,18.9309,18.6802,18.7483,2678000.0],["2011-11-03",18.841,18.9855,18.7047,18.9582,9269200.0],["2011-11-04",18.8383,18.9582,18.7374,18.9309,9235400.0],["2011-11-07",18.7783,18.92,18.6475,18.92,4195800.0],["2011-11-08",18.84,19.0028,18.7656,19.0028,3420400.0],["2011-11-09",18.738,18.9338,18.6773,18.7601,3634400.0],["2011-11-10",18.9338,19.1269,18.8042,19.0387,3911200.0],["2011-11-11",19.1187,19.3476,19.1187,19.2952,3225800.0],["2011-11-14",19.2676,19.32,19.0221,19.0331,6436000.0],["2011-11-15",19.0249,19.3255,19.0249,19.2952,4277600.0],["2011-11-16",19.1352,19.3448,19.058,19.1352,3476400.0],["2011-11-17",19.149,19.149,18.7049,18.8594,3296000.0],["2011-11-18",18.9835,19.0607,18.8594,18.9697,3038600.0],["2011-11-21",18.8732,18.9256,18.6387,18.8401,2697400.0],["2011-11-22",18.8235,18.8732,18.567,18.5808,2216800.0],["2011-11-23",18.5118,18.5449,18.2608,18.2884,1617400.0],["2011-11-25",18.3408,18.5394,18.3159,18.3546,828400.0],["2011-11-28",18.7628,18.829,18.4456,18.5311,2005000.0],["2011-11-29",18.6249,18.8345,18.5973,18.7435,1437000.0],["2011-11-30",19.1021,19.4138,19.0442,19.4083,3858400.0],["2011-12-01",19.3973,19.56,19.309,19.4552,2856000.0],["2011-12-02",19.5848,19.5848,19.1821,19.2097,3097800.0],["2011-12-05",20.0703,20.4124,19.8,19.9683,8567400.0],["2011-12-06",20.0455,20.1007,19.6979,19.8441,4039200.0],["2011-12-07",19.8027,20.0124,19.7227,19.8965,2528600.0],["2011-12-08",19.8552,19.8579,19.4359,19.4772,2785800.0],["2011-12-09",19.5462,19.6979,19.5324,19.6593,1974200.0],["2011-12-12",19.5903,19.7421,19.3945,19.5352,1992200.0],["2011-12-13",19.6041,19.8524,19.5269,19.5876,2580200.0],["2011-12-14",19.5931,19.6372,19.4304,19.4745,2081200.0],["2011-12-15",19.6097,19.8221,19.571,19.7448,2417200.0],["2011-12-16",19.8193,19.8634,19.6538,19.7614,4131000.0],["2011-12-19",19.7559,19.8607,19.5214,19.5821,1970800.0],["2011-12-20",19.7945,19.9434,19.7614,19.8552,2383800.0],["2011-12-21",19.8083,20.1117,19.8083,20.0703,2812800.0],["2011-12-22",20.1034,20.1696,20.0372,20.1034,1876800.0],["2011-12-23",20.1779,20.3103,20.0758,20.1751,1207400.0],["2011-12-27",20.1365,20.3434,20.1365,20.2993,1174800.0],["2011-12-28",20.2799,20.3434,20.1475,20.1751,1084200.0],["2011-12-29",20.2468,20.3572,20.1834,20.3158,965400.0],["2011-12-30",20.3462,20.3572,20.1475,20.1503,1572800.0],["2012-01-03",20.3158,20.3186,19.8772,20.0041,3611600.0],["2012-01-04",19.9958,20.0179,19.7696,19.8331,1954400.0],["2012-01-05",19.8386,19.902,19.6593,19.8331,2000000.0],["2012-01-06",19.8607,19.8855,19.6676,19.7227,1590800.0],["2012-01-09",19.7945,19.7972,19.6759,19.7476,1559600.0],["2012-01-10",19.8855,20.0041,19.6896,19.8607,1646000.0],["2012-01-11",19.7558,19.8524,19.6345,19.7503,1582600.0],["2012-01-12",19.7917,19.8165,19.6455,19.7034,1726000.0],["2012-01-13",19.64,19.7007,19.5159,19.6152,1868000.0],["2012-01-17",19.7972,19.891,19.5021,19.5572,2508200.0],["2012-01-18",19.5159,19.6896,19.3835,19.651,2770800.0],["2012-01-19",19.6207,19.6759,19.4055,19.491,2722800.0],["2012-01-20",19.5683,19.6593,19.1187,19.2897,4693000.0],["2012-01-23",19.5517,19.5517,19.2345,19.5021,3440600.0],["2012-01-24",19.3614,19.3614,19.0414,19.16,2959600.0],["2012-01-25",19.0387,19.6014,18.9421,19.5545,2313000.0],["2012-01-26",19.6041,19.8827,19.5545,19.6676,2598200.0],["2012-01-27",19.5876,19.6317,19.4414,19.48,1558200.0],["2012-01-30",19.3531,19.4524,19.2648,19.4276,6254800.0],["2012-01-31",19.2566,19.4828,18.818,19.138,4543600.0],["2012-02-01",19.1821,19.3035,19.1021,19.1407,2688600.0],["2012-02-02",19.138,19.2428,19.0718,19.1324,2173400.0],["2012-02-03",19.24,19.2897,18.9366,19.0442,2227000.0],["2012-02-06",19.069,19.069,18.8456,18.9669,3323600.0],["2012-02-07",18.9278,19.168,18.8748,19.0926,3605200.0],["2012-02-08",19.02,19.0675,18.9334,19.0032,2363400.0],["2012-02-09",18.9893,19.0702,18.886,19.0479,2895400.0],["2012-02-10",18.9474,19.0032,18.8497,18.9306,2148000.0],["2012-02-13",18.9865,19.0228,18.7938,18.8162,2376400.0],["2012-02-14",18.7659,19.0032,18.7603,18.9139,1930800.0],["2012-02-15",18.9697,18.9753,18.7575,18.8106,1737200.0],["2012-02-16",18.8525,19.2238,18.8413,19.0675,2561600.0],["2012-02-17",19.0619,19.1177,18.8832,18.9251,1788400.0],["2012-02-21",19.0116,19.0116,18.7938,18.8413,1539200.0],["2012-02-22",18.953,18.953,18.7687,18.8441,1718200.0],["2012-02-23",18.8692,18.9083,18.7184,18.7492,1852200.0],["2012-02-24",18.7492,18.8553,18.7101,18.7464,1764600.0],["2012-02-27",18.7129,18.8162,18.6403,18.7296,1532800.0],["2012-02-28",18.7631,18.8357,18.6291,18.6821,1904000.0],["2012-02-29",18.7045,18.7184,18.5342,18.604,2317400.0],["2012-03-01",18.7547,18.8692,18.6123,18.7854,2630200.0],["2012-03-02",18.7631,18.872,18.6263,18.7436,1682200.0],["2012-03-05",18.7073,18.7854,18.604,18.7408,1099200.0],["2012-03-06",18.6458,18.7324,18.5118,18.6403,1679200.0],["2012-03-07",18.6319,18.6821,18.4923,18.6598,1337400.0],["2012-03-08",18.7492,18.8441,18.6989,18.7938,1373000.0],["2012-03-09",18.8022,19.0423,18.7408,18.9502,1665400.0],["2012-03-12",18.9306,19.1596,18.9306,19.0842,1645200.0],["2012-03-13",19.1428,19.1456,18.9697,19.1261,1480200.0],["2012-03-14",19.1624,19.221,18.8832,18.9306,1968600.0],["2012-03-15",18.9083,18.9921,18.7827,18.9725,1527600.0],["2012-03-16",18.9614,19.02,18.8943,18.9502,3905400.0],["2012-03-19",18.9669,19.0758,18.7715,18.7994,2030800.0],["2012-03-20",18.7268,18.8692,18.7073,18.7743,1960000.0],["2012-03-21",18.7715,18.8301,18.6514,18.6765,1407600.0],["2012-03-22",18.6123,18.7157,18.5565,18.6319,2282400.0],["2012-03-23",18.6821,18.7352,18.6431,18.6598,1409200.0],["2012-03-26",18.738,18.8692,18.6905,18.8553,2519400.0],["2012-03-27",18.8832,18.9781,18.7799,18.886,2006800.0],["2012-03-28",18.8329,18.8971,18.5788,18.6291,2378200.0],["2012-03-29",18.5621,18.724,18.523,18.6877,2011400.0],["2012-03-30",18.7324,18.8217,18.671,18.7631,2913600.0],["2012-04-02",18.7715,19.0228,18.7436,18.8441,3644200.0],["2012-04-03",18.8608,18.886,18.5788,18.6905,3594600.0],["2012-04-04",18.6151,18.819,18.5872,18.7352,2692800.0],["2012-04-05",18.7129,18.7129,18.4699,18.5342,1718600.0],["2012-04-09",18.3666,18.5118,18.3666,18.4476,1749600.0],["2012-04-10",18.4085,18.4085,18.1237,18.1377,3465600.0],["2012-04-11",18.2103,18.2968,18.1488,18.2633,3435400.0],["2012-04-12",18.3192,18.4867,18.2354,18.4727,2723200.0],["2012-04-13",18.4644,18.5705,18.2801,18.2885,2606800.0],["2012-04-16",18.3359,18.5286,18.3192,18.456,3906400.0],["2012-04-17",18.5481,18.5928,18.3583,18.5537,2067400.0],["2012-04-18",18.4755,18.5956,18.4281,18.5034,2552800.0],["2012-04-19",18.4253,18.4532,18.1461,18.2522,4297600.0],["2012-04-20",18.2801,18.4001,18.2159,18.3303,3311800.0],["2012-04-23",18.2187,18.3359,18.174,18.3136,2467000.0],["2012-04-24",18.3303,18.4225,18.2522,18.4113,2655600.0],["2012-04-25",18.4923,18.4923,18.2745,18.361,2699200.0],["2012-04-26",18.3303,18.4839,18.1935,18.4811,8672600.0],["2012-04-27",18.5314,18.6095,18.1851,18.2326,9197400.0],["2012-04-30",18.2382,18.3471,18.1907,18.3052,7731000.0],["2012-05-01",18.3443,18.5621,18.3108,18.5118,2982400.0],["2012-05-02",18.4783,18.5788,18.3666,18.4197,2295600.0],["2012-05-03",18.3862,18.4755,18.1712,18.1935,2953800.0],["2012-05-04",18.1879,18.3108,18.1293,18.1796,1971800.0],["2012-05-07",18.1768,18.2075,18.0511,18.1377,2159400.0],["2012-05-08",18.067,18.2197,18.0585,18.1462,2769200.0],["2012-05-09",18.0217,18.2819,18.0076,18.1914,2234400.0],["2012-05-10",18.265,18.3781,18.2423,18.2763,1619600.0],["2012-05-11",18.2423,18.4573,18.1914,18.3045,2086400.0],["2012-05-14",18.1829,18.2678,18.033,18.1744,1972200.0],["2012-05-15",18.1575,18.2112,17.9595,18.0047,2051600.0],["2012-05-16",18.0839,18.0839,17.9482,17.9793,1636800.0],["2012-05-17",17.9991,18.0359,17.8435,17.8464,2124200.0],["2012-05-18",17.8944,18.0132,17.8096,17.8407,2635600.0],["2012-05-21",17.8577,17.9736,17.8124,17.9736,1840200.0],["2012-05-22",17.9652,18.2706,17.9454,18.149,3057600.0],["2012-05-23",18.1037,18.2254,17.9369,18.0047,2081600.0],["2012-05-24",18.0359,18.3017,17.9963,18.1999,1953600.0],["2012-05-25",18.2367,18.3441,18.1942,18.2452,1735600.0],["2012-05-29",18.3498,18.3752,18.2649,18.3413,1723400.0],["2012-05-30",18.2451,18.4262,18.1942,18.2253,1945400.0],["2012-05-31",18.2254,18.3753,18.1631,18.2508,2112800.0],["2012-06-01",18.0896,18.3809,18.0896,18.1999,1822400.0],["2012-06-04",18.2367,18.2904,18.166,18.2536,1779600.0],["2012-06-05",18.2338,18.4262,18.1886,18.3639,2691200.0],["2012-06-06",18.4007,18.4403,18.2734,18.4403,4580400.0],["2012-06-07",18.5648,18.7514,18.5223,18.6835,2545400.0],["2012-06-08",18.4742,18.7854,18.4742,18.7458,2060600.0],["2012-06-11",18.8363,18.9324,18.6835,18.6835,2078000.0],["2012-06-12",18.6864,18.7344,18.5817,18.7344,1632000.0],["2012-06-13",18.7033,18.7938,18.593,18.7118,1278000.0],["2012-06-14",18.6977,18.7712,18.6326,18.6948,2179000.0],["2012-06-15",18.7118,18.8617,18.7118,18.8221,2204400.0],["2012-06-18",18.9296,18.9296,18.7571,18.8787,1397600.0],["2012-06-19",18.8532,19.0767,18.8334,18.9409,2235200.0],["2012-06-20",18.9211,19.0569,18.7571,18.8504,1715200.0],["2012-06-21",18.9013,18.9833,18.7797,18.8221,3106800.0],["2012-06-22",18.9041,18.9324,18.7995,18.8645,2226000.0],["2012-06-25",18.7401,18.8306,18.6948,18.7967,1556200.0],["2012-06-26",18.8419,18.9126,18.7882,18.8674,1502800.0],["2012-06-27",18.7118,19.0795,18.7118,19.0456,1295200.0],["2012-06-28",18.9437,19.1304,18.9381,19.1134,1476400.0],["2012-06-29",19.2662,19.2888,19.054,19.2011,1685400.0],["2012-07-02",19.2746,19.4161,19.187,19.3963,1639600.0],["2012-07-03",19.3878,19.4443,19.2633,19.3821,1022200.0],["2012-07-05",19.3171,19.3623,19.2152,19.2152,1742000.0],["2012-07-06",19.1021,19.2577,19.0993,19.1983,1369200.0],["2012-07-09",19.2039,19.3086,19.1559,19.2266,1450400.0],["2012-07-10",19.2237,19.3425,19.2039,19.235,1251600.0],["2012-07-11",19.252,19.5971,19.252,19.5631,2496600.0],["2012-07-12",19.5066,19.7328,19.4613,19.6451,2101200.0],["2012-07-13",19.6508,19.7696,19.6112,19.6847,1857800.0],["2012-07-16",19.6706,19.7979,19.6451,19.7724,1661200.0],["2012-07-17",19.7781,19.9251,19.6508,19.9251,1741400.0],["2012-07-18",19.928,20.2391,19.8969,20.2278,2498800.0],["2012-07-19",20.1882,20.256,19.9958,20.2136,1705200.0],["2012-07-20",20.1769,20.3465,20.0835,20.1684,1900000.0],["2012-07-23",20.1005,20.1429,19.911,20.0807,1791200.0],["2012-07-24",20.1373,20.1797,19.993,20.0779,2170600.0],["2012-07-25",20.1486,20.1853,19.9506,20.027,1590000.0],["2012-07-26",20.208,20.3098,20.092,20.2193,1554800.0],["2012-07-27",20.2758,20.5756,20.2758,20.5304,1982800.0],["2012-07-30",20.4767,20.6831,20.454,20.6633,1991800.0],["2012-07-31",21.0706,21.0706,20.454,20.553,2986400.0],["2012-08-01",20.5898,20.9235,20.4059,20.5247,4715400.0],["2012-08-02",20.4455,20.5191,20.174,20.3154,5943600.0],["2012-08-03",20.4993,20.5954,20.3946,20.5643,7261400.0],["2012-08-06",20.6464,20.6548,20.4031,20.4229,2754800.0],["2012-08-07",20.5374,20.5402,20.3256,20.4086,3277200.0],["2012-08-08",20.4172,20.6518,20.2799,20.6318,3433600.0],["2012-08-09",20.5746,20.6203,20.3771,20.3943,2588800.0],["2012-08-10",20.3485,20.5459,20.3142,20.5288,1257400.0],["2012-08-13",20.4916,20.4916,20.3113,20.4029,2664800.0],["2012-08-14",20.4658,20.5288,20.3056,20.3457,2302800.0],["2012-08-15",19.9451,20.1511,19.8192,19.9909,2918200.0],["2012-08-16",19.968,20.051,19.8679,19.9222,2013200.0],["2012-08-17",19.8679,19.885,19.762,19.8793,1993800.0],["2012-08-20",19.885,19.9194,19.7792,19.8764,1618600.0],["2012-08-21",19.8822,19.9108,19.7534,19.7534,1598200.0],["2012-08-22",19.7534,19.8335,19.5789,19.6418,1915000.0],["2012-08-23",19.6962,19.6962,19.4644,19.556,1513000.0],["2012-08-24",19.5588,19.6762,19.4845,19.6647,1569200.0],["2012-08-27",19.6104,19.6762,19.5102,19.6046,1676000.0],["2012-08-28",19.5016,19.6876,19.5016,19.6189,1783800.0],["2012-08-29",19.6161,19.6361,19.4787,19.556,1869400.0],["2012-08-30",19.4988,19.5789,19.4272,19.4616,1224000.0],["2012-08-31",19.5159,19.5674,19.3815,19.4787,1837800.0],["2012-09-04",19.5045,19.6905,19.4587,19.6332,2114200.0],["2012-09-05",19.7019,19.7019,19.4902,19.5445,1441600.0],["2012-09-06",19.7334,19.8621,19.6676,19.8135,1571200.0],["2012-09-07",19.7534,19.8221,19.4673,19.5159,3041800.0],["2012-09-10",19.8049,19.8049,19.4845,19.5016,1759200.0],["2012-09-11",19.4873,19.5102,19.3528,19.3872,1588800.0],["2012-09-12",19.3843,19.4272,19.2098,19.3958,2183800.0],["2012-09-13",19.1898,19.699,19.1898,19.679,1648600.0],["2012-09-14",19.6533,19.7792,19.5245,19.5589,2649000.0],["2012-09-17",19.5274,19.6762,19.4673,19.5503,3723400.0],["2012-09-18",19.5217,19.5989,19.4415,19.5102,1270800.0],["2012-09-19",19.536,19.6418,19.5045,19.6189,1193400.0],["2012-09-20",19.5388,19.7191,19.5388,19.6876,1196800.0],["2012-09-21",19.7505,19.7505,19.4444,19.5846,2755800.0],["2012-09-24",19.5932,19.9079,19.5417,19.8221,1611400.0],["2012-09-25",19.8421,20.0109,19.7849,19.7877,1515400.0],["2012-09-26",19.7992,19.9852,19.7992,19.8507,1397200.0],["2012-09-27",19.8707,19.9136,19.7305,19.7849,1325200.0],["2012-09-28",19.742,19.8736,19.6561,19.8278,1547600.0],["2012-10-01",19.9108,19.9823,19.7734,19.8078,1180400.0],["2012-10-02",19.9108,19.9394,19.7477,19.8564,940200.0],["2012-10-03",19.885,20.0939,19.8564,19.9651,1387200.0],["2012-10-04",20.0252,20.2999,20.0081,20.2312,1659400.0],["2012-10-05",20.2856,20.3142,20.1168,20.1654,918800.0],["2012-10-08",20.1454,20.2427,20.0538,20.2055,679000.0],["2012-10-09",20.1597,20.2713,20.111,20.2255,1145600.0],["2012-10-10",20.2141,20.2455,20.0538,20.1111,767200.0],["2012-10-11",20.2198,20.4401,20.0796,20.2083,1758000.0],["2012-10-12",20.174,20.2484,19.9251,20.0138,1946600.0],["2012-10-15",19.885,20.0596,19.8221,20.0309,1294400.0],["2012-10-16",20.0996,20.2284,20.0338,20.1568,933200.0],["2012-10-17",20.2226,20.4058,20.0624,20.3657,1151400.0],["2012-10-18",20.36,20.5459,20.297,20.5316,1140400.0],["2012-10-19",20.5316,20.5717,20.3342,20.38,1500800.0],["2012-10-22",20.2312,20.3657,20.1597,20.3514,1342000.0],["2012-10-23",20.2083,20.2341,20.0195,20.1168,1379800.0],["2012-10-24",20.1168,20.1454,19.988,20.0109,980000.0],["2012-10-25",20.1368,20.1854,19.9709,20.1482,1276000.0],["2012-10-26",20.1282,20.6318,20.0023,20.6289,4113600.0],["2012-10-31",20.7348,20.8807,20.6003,20.7663,2618600.0],["2012-11-01",20.8263,20.8435,20.6432,20.7005,2106200.0],["2012-11-02",20.8292,20.8406,20.3428,20.38,4117000.0],["2012-11-05",19.7334,20.091,18.8493,19.4272,6709600.0],["2012-11-06",19.5489,19.5489,19.0275,19.378,5354000.0],["2012-11-07",19.3432,19.3432,18.8798,18.903,3139000.0],["2012-11-08",18.9145,19.1144,18.8045,18.8277,2975200.0],["2012-11-09",18.7842,18.874,18.7118,18.7987,3173800.0],["2012-11-12",18.8305,18.8653,18.5872,18.5959,1773200.0],["2012-11-13",18.5699,18.8508,18.5003,18.622,1934600.0],["2012-11-14",18.6278,18.6568,18.315,18.3497,2401400.0],["2012-11-15",18.3497,18.454,18.1122,18.2483,2028400.0],["2012-11-16",18.2773,18.3874,18.0514,18.2078,3535200.0],["2012-11-19",18.2918,18.3613,18.0398,18.118,2586600.0],["2012-11-20",18.1383,18.1701,17.9442,18.1035,1917800.0],["2012-11-21",18.1035,18.1875,17.8805,18.0398,1927400.0],["2012-11-23",18.0601,18.1006,17.8283,17.9703,964600.0],["2012-11-26",17.895,18.1962,17.8312,18.1035,2500400.0],["2012-11-27",18.147,18.2165,18.0195,18.0253,2655800.0],["2012-11-28",18.0485,18.3816,18.0166,18.3758,3648600.0],["2012-11-29",18.425,18.4279,18.231,18.399,2020000.0],["2012-11-30",18.3671,18.4627,18.3092,18.4048,2322000.0],["2012-12-03",18.4076,18.4395,18.1151,18.3613,2416800.0],["2012-12-04",18.3787,18.4279,18.1875,18.2368,1711400.0],["2012-12-05",18.2396,18.5612,18.1585,18.4627,2432800.0],["2012-12-06",18.4772,18.5612,18.4308,18.4598,1670200.0],["2012-12-07",18.4685,18.5554,18.425,18.5206,1133400.0],["2012-12-10",18.4859,18.5351,18.4192,18.509,1104800.0],["2012-12-11",18.5264,18.6625,18.483,18.5612,1512800.0],["2012-12-12",18.5467,18.6712,18.4511,18.4685,1793600.0],["2012-12-13",18.4743,18.5235,18.3526,18.4134,1070800.0],["2012-12-14",18.425,18.483,18.3468,18.3642,1316800.0],["2012-12-17",18.4569,18.7089,18.4482,18.6394,2372800.0],["2012-12-18",18.6394,19.0014,18.5959,18.9377,4218400.0],["2012-12-19",18.9001,18.9377,18.5959,18.6133,1767000.0],["2012-12-20",18.6799,18.7205,18.4859,18.6568,1470000.0],["2012-12-21",18.4424,18.7465,18.4424,18.6886,4552200.0],["2012-12-24",18.7234,18.7292,18.4656,18.6452,617000.0],["2012-12-26",18.6278,18.6741,18.3294,18.3642,1331200.0],["2012-12-27",18.3642,18.4772,18.173,18.3787,1623000.0],["2012-12-28",18.2947,18.3729,18.1238,18.1267,1103000.0],["2012-12-31",18.118,18.4772,18.0224,18.4656,2033200.0],["2013-01-02",18.6886,18.7958,18.6017,18.7552,1837400.0],["2013-01-03",18.7813,18.7871,18.6075,18.6654,2141200.0],["2013-01-04",18.6741,18.6799,18.5322,18.6625,1879400.0],["2013-01-07",18.5843,18.6596,18.1875,18.3468,2324400.0],["2013-01-08",18.341,18.425,18.1209,18.202,2009400.0],["2013-01-09",18.1614,18.2454,18.0688,18.1701,2279000.0],["2013-01-10",18.2194,18.3642,18.1701,18.3555,1676000.0],["2013-01-11",18.4019,18.4453,18.2252,18.2686,2562200.0],["2013-01-14",18.2889,18.3845,18.2657,18.3092,998000.0],["2013-01-15",18.2483,18.3729,18.231,18.3497,1404600.0],["2013-01-16",18.2715,18.3671,18.2165,18.2686,1464400.0],["2013-01-17",18.3207,18.4076,18.2599,18.3265,1548800.0],["2013-01-18",18.3439,18.5032,18.3179,18.5003,1288000.0],["2013-01-22",18.509,18.6596,18.4714,18.6452,1657000.0],["2013-01-23",18.5032,18.6828,18.3207,18.5119,2885600.0],["2013-01-24",18.4685,18.5959,18.399,18.4916,2920200.0],["2013-01-25",18.538,18.7147,18.4279,18.7089,1750600.0],["2013-01-28",18.7002,18.7089,18.5467,18.6683,1610200.0],["2013-01-29",18.6133,18.8885,18.5438,18.8421,1933200.0],["2013-01-30",18.8016,18.8653,18.6539,18.7089,1946200.0],["2013-01-31",18.6712,18.7292,18.6249,18.7118,2312400.0],["2013-02-01",18.7726,18.8132,18.7002,18.7813,1479400.0],["2013-02-04",18.7408,18.761,18.5583,18.567,1919400.0],["2013-02-05",18.7031,18.9059,18.6944,18.8219,2268400.0],["2013-02-06",18.7523,18.7929,18.6162,18.7929,2160000.0],["2013-02-07",18.7929,18.9116,18.6857,18.8161,1354400.0],["2013-02-08",18.8219,18.8508,18.4163,18.6741,7932400.0],["2013-02-11",18.6596,18.7494,18.6307,18.7176,5979800.0],["2013-02-12",18.7176,18.8115,18.7088,18.7587,1768800.0],["2013-02-13",18.7587,18.8291,18.6589,18.6794,2085400.0],["2013-02-14",18.5151,18.5151,18.0456,18.1337,5231200.0],["2013-02-15",18.075,18.1014,17.9253,18.031,3692800.0],["2013-02-19",18.1043,18.1924,18.0632,18.1278,2397400.0],["2013-02-20",18.1307,18.254,18.0544,18.0603,2633200.0],["2013-02-21",18.0544,18.1102,17.9693,18.0515,1892200.0],["2013-02-22",18.0779,18.2393,18.0544,18.207,1618400.0],["2013-02-25",18.2628,18.4447,18.0691,18.0691,2075800.0],["2013-02-26",18.1571,18.298,17.984,18.0574,2189200.0],["2013-02-27",18.1161,18.2217,18.0339,18.1982,1745000.0],["2013-02-28",18.2334,18.3449,18.1865,18.2686,2694000.0],["2013-03-01",18.254,18.3273,18.0867,18.2276,2275400.0],["2013-03-04",18.1777,18.4887,18.1777,18.4711,1784800.0],["2013-03-05",18.5445,18.7264,18.5034,18.656,2444200.0],["2013-03-06",18.7,18.7616,18.6237,18.6765,1835200.0],["2013-03-07",18.697,18.7968,18.609,18.6384,1230600.0],["2013-03-08",18.6589,18.6941,18.477,18.6119,1887800.0],["2013-03-11",18.5679,18.6501,18.5503,18.6384,1522000.0],["2013-03-12",18.6472,18.7205,18.5474,18.6237,1375200.0],["2013-03-13",18.6178,18.7792,18.6178,18.6853,1848400.0],["2013-03-14",18.6941,18.7557,18.6589,18.6736,2206600.0],["2013-03-15",18.5826,19.1871,18.5621,19.1401,3942200.0],["2013-03-18",19.0081,19.0902,18.876,18.9142,1611800.0],["2013-03-19",18.9024,18.9963,18.7029,18.7851,1868400.0],["2013-03-20",18.8643,18.8672,18.7205,18.7704,3151000.0],["2013-03-21",18.6912,18.7587,18.4124,18.4623,2201200.0],["2013-03-22",18.4682,18.4858,18.2217,18.3039,3434400.0],["2013-03-25",18.3185,18.3831,18.0222,18.0955,3291000.0],["2013-03-26",18.1689,18.4124,18.1425,18.3948,4379600.0],["2013-03-27",18.3009,18.4858,18.2774,18.4682,1823800.0],["2013-03-28",18.4858,18.6061,18.4065,18.5562,1761400.0],["2013-04-01",18.5943,18.6266,18.521,18.6002,1042200.0],["2013-04-02",18.6824,18.8819,18.6354,18.788,2394600.0],["2013-04-03",18.8349,19.1284,18.7645,19.0726,4297600.0],["2013-04-04",19.0756,19.5304,19.0726,19.5186,3345000.0],["2013-04-05",19.4687,19.7974,19.413,19.7416,2806400.0],["2013-04-08",19.7475,19.9206,19.6595,19.9118,2465400.0],["2013-04-09",19.9118,19.9412,19.8238,19.8502,1910400.0],["2013-04-10",19.9294,20.0527,19.9059,20.0292,3403800.0],["2013-04-11",20.0292,20.2874,19.8971,20.261,2570400.0],["2013-04-12",20.2346,20.4517,20.2229,20.4517,2525000.0],["2013-04-15",20.3608,20.5309,20.1436,20.1436,2012800.0],["2013-04-16",20.2991,20.4693,20.1964,20.4018,2205200.0],["2013-04-17",20.3138,20.396,20.1759,20.305,2437200.0],["2013-04-18",20.4018,20.6512,20.4018,20.6248,3243400.0],["2013-04-19",20.6923,20.7451,20.2698,20.4547,4634200.0],["2013-04-22",20.437,20.5221,20.305,20.4488,2099200.0],["2013-04-23",20.528,20.528,20.1671,20.393,3761600.0],["2013-04-24",20.4048,20.5896,20.3344,20.575,2551600.0],["2013-04-25",20.5808,20.5955,20.0233,20.1348,8846800.0],["2013-04-26",20.1407,20.3754,20.1407,20.2786,7627800.0],["2013-04-29",20.3842,20.798,20.3226,20.7921,7336600.0],["2013-04-30",20.751,21.0708,20.6982,20.9007,2671600.0],["2013-05-01",20.8977,21.1559,20.8214,20.9476,3258400.0],["2013-05-02",20.9388,21.0767,20.8214,21.0004,2175200.0],["2013-05-03",21.0914,21.1207,20.7393,20.8625,2400600.0],["2013-05-06",20.8361,20.9036,20.2404,20.2845,3351600.0],["2013-05-07",20.2726,20.531,20.2251,20.424,2501600.0],["2013-05-08",20.433,20.525,20.1092,20.2102,2718200.0],["2013-05-09",20.228,20.2459,19.8509,19.8984,2303600.0],["2013-05-10",19.9014,20.0677,19.8152,20.0439,1842000.0],["2013-05-13",19.9607,20.0795,19.8568,19.9845,1727800.0],["2013-05-14",19.9994,20.2548,19.9548,20.2191,2760200.0],["2013-05-15",20.1924,20.923,20.1657,20.6735,6308000.0],["2013-05-16",20.6171,20.8428,20.4627,20.6913,3547000.0],["2013-05-17",20.73,21.1754,20.6795,21.1279,4562400.0],["2013-05-20",21.0863,21.125,20.8785,20.9675,2459600.0],["2013-05-21",21.0151,21.0151,20.7567,20.8784,2351800.0],["2013-05-22",20.8577,21.0329,20.3973,20.5131,2396600.0],["2013-05-23",20.228,20.528,20.0736,20.4686,2246800.0],["2013-05-24",20.4537,20.5428,20.3171,20.4745,1547000.0],["2013-05-28",20.4122,20.9854,20.3557,20.6409,4280600.0],["2013-05-29",20.4894,20.5666,20.2993,20.3706,3415400.0],["2013-05-30",20.4359,20.8517,20.4359,20.5221,2244200.0],["2013-05-31",20.5132,20.9319,20.4567,20.4567,2508400.0],["2013-06-03",20.5458,20.9319,20.2429,20.7032,2902600.0],["2013-06-04",20.6557,20.6943,20.234,20.2666,3056000.0],["2013-06-05",20.2102,20.2577,19.9667,20.0142,2051400.0],["2013-06-06",20.0409,20.228,19.9251,20.1983,1781200.0],["2013-06-07",20.2756,20.4864,20.0439,20.2518,2214000.0],["2013-06-10",20.5785,20.7537,20.4181,20.6616,3215400.0],["2013-06-11",20.528,20.6527,20.3854,20.3914,1584400.0],["2013-06-12",20.5072,20.5607,19.9875,20.1092,2215200.0],["2013-06-13",20.1003,20.4716,19.9518,20.4567,1900200.0],["2013-06-14",20.4033,20.6022,20.3171,20.335,1875200.0],["2013-06-17",20.3944,20.7151,20.2577,20.3795,2208000.0],["2013-06-18",20.3647,20.6587,20.2459,20.5429,1707000.0],["2013-06-19",20.5577,20.8191,20.2696,20.2696,2178400.0],["2013-06-20",20.1479,20.2251,19.6756,19.7113,2656400.0],["2013-06-21",19.7915,20.3201,19.6935,20.234,3938400.0],["2013-06-24",20.0617,20.3557,19.8687,20.228,2515600.0],["2013-06-25",20.3736,20.6676,20.228,20.5399,2358800.0],["2013-06-26",20.632,20.9438,20.5458,20.8725,2064200.0],["2013-06-27",20.9052,21.2616,20.7626,20.8042,2667400.0],["2013-06-28",20.7597,20.822,20.5696,20.6943,2640800.0],["2013-07-01",20.7715,20.7894,20.4448,20.5933,2473400.0],["2013-07-02",20.5815,20.8428,20.5042,20.5963,2529200.0],["2013-07-03",20.5102,20.6795,20.4537,20.5785,1256200.0],["2013-07-05",20.5636,20.5785,20.0261,20.2132,1725600.0],["2013-07-08",20.2815,20.525,20.2073,20.4775,1741000.0],["2013-07-09",20.6022,20.7032,20.2993,20.5339,3607800.0],["2013-07-10",20.531,20.7923,20.4181,20.7003,1740600.0],["2013-07-11",20.8844,21.1814,20.8784,21.1784,1974000.0],["2013-07-12",21.1725,21.1725,20.9171,21.0537,1459400.0],["2013-07-15",21.0804,21.3744,21.024,21.2645,2171200.0],["2013-07-16",21.217,21.3002,20.9794,21.0923,1720200.0],["2013-07-17",21.2111,21.2408,20.923,20.9794,1275000.0],["2013-07-18",21.0477,21.3239,21.0477,21.315,1984600.0],["2013-07-19",21.3002,21.4398,21.1636,21.3566,2067600.0],["2013-07-22",21.3655,21.5556,21.3536,21.4873,1839800.0],["2013-07-23",21.4695,21.5615,21.2497,21.4813,1899400.0],["2013-07-24",21.4338,21.4338,20.7953,20.9141,2487200.0],["2013-07-25",20.8369,20.9646,20.6379,20.8161,11725600.0],["2013-07-26",20.7953,20.8844,20.6379,20.828,11567400.0],["2013-07-29",20.8012,21.0507,20.8012,20.9468,7407800.0],["2013-07-30",21.0151,21.315,20.5221,20.6706,4668400.0],["2013-07-31",20.6052,20.7448,19.9994,20.0469,4623400.0],["2013-08-01",20.1241,20.2548,20.0112,20.1627,2652400.0],["2013-08-02",20.1716,20.2756,20.1182,20.2518,1840200.0],["2013-08-05",20.228,20.2459,20.0409,20.0558,2277600.0],["2013-08-06",20.0107,20.161,19.9866,20.1039,4276400.0],["2013-08-07",20.0708,20.7774,19.9956,20.6782,4288200.0],["2013-08-08",20.6782,20.9548,20.603,20.7955,2804600.0],["2013-08-09",20.7955,21.0631,19.9956,20.1159,7120800.0],["2013-08-12",20.0768,20.1129,19.719,19.8874,3424800.0],["2013-08-13",19.8694,20.0107,19.704,19.7581,3092000.0],["2013-08-14",19.9926,19.9926,19.6348,19.9145,3070600.0],["2013-08-15",19.6739,19.8904,19.6739,19.7731,3334600.0],["2013-08-16",19.7611,19.7611,19.3311,19.4213,5976200.0],["2013-08-19",19.4183,19.4785,19.0545,19.1056,2722000.0],["2013-08-20",19.1116,19.4153,19.1086,19.2409,2521000.0],["2013-08-21",19.1988,19.1988,18.9192,18.9282,2655400.0],["2013-08-22",18.9402,19.1868,18.8681,19.0455,1882600.0],["2013-08-23",19.1086,19.3492,19.0816,19.2259,1481800.0],["2013-08-26",19.2139,19.289,18.9042,18.9643,2540200.0],["2013-08-27",18.7869,19.0425,18.7177,18.8109,3644400.0],["2013-08-28",18.82,18.9042,18.6065,18.7358,2924200.0],["2013-08-29",18.8561,19.0064,18.7358,18.9493,3252600.0],["2013-08-30",19.0365,19.1778,18.9462,19.0124,2413600.0],["2013-09-03",19.0876,19.1327,18.7749,18.8049,2594600.0],["2013-09-04",18.7628,18.82,18.5403,18.6877,2883200.0],["2013-09-05",18.6516,18.82,18.6275,18.6546,2305000.0],["2013-09-06",18.7658,19.0244,18.7658,18.9192,3293600.0],["2013-09-09",18.8981,18.9823,18.7628,18.9523,2192600.0],["2013-09-10",19.0124,19.0244,18.8109,19.0244,2556200.0],["2013-09-11",18.9793,18.9793,18.6756,18.9042,4457200.0],["2013-09-12",18.9252,18.9523,18.6997,18.7298,1674200.0],["2013-09-13",18.8861,19.0936,18.8561,18.9703,2374400.0],["2013-09-16",19.2078,19.3462,19.0635,19.1748,2790800.0],["2013-09-17",19.2079,19.2981,19.1237,19.1838,1318800.0],["2013-09-18",19.2319,19.7942,19.1537,19.7461,2456600.0],["2013-09-19",19.7371,19.7852,19.4514,19.5506,1483600.0],["2013-09-20",19.5446,19.5867,19.0605,19.1327,3038400.0],["2013-09-23",19.0485,19.5236,19.0094,19.3762,2273600.0],["2013-09-24",19.3251,19.4965,19.2169,19.2379,2019200.0],["2013-09-25",19.268,19.3341,19.0966,19.1327,1771000.0],["2013-09-26",19.1627,19.2981,19.0755,19.1297,1778000.0],["2013-09-27",19.0785,19.2499,18.9432,19.0395,1054200.0],["2013-09-30",18.9493,19.1387,18.9282,19.0004,2020000.0],["2013-10-01",19.0605,19.2439,19.0034,19.1477,1752600.0],["2013-10-02",19.0966,19.286,18.9523,19.2529,2458400.0],["2013-10-03",19.1597,19.1898,18.9733,19.0966,2290800.0],["2013-10-04",19.0665,19.1297,19.0304,19.0876,2206000.0],["2013-10-07",18.9974,19.2199,18.9914,19.0786,1312800.0],["2013-10-08",19.0485,19.289,19.0184,19.1086,1610600.0],["2013-10-09",19.1627,19.6228,19.0334,19.3071,2981800.0],["2013-10-10",19.3943,19.6348,19.1507,19.5777,2247200.0],["2013-10-11",19.5266,19.6559,19.4755,19.6348,1253600.0],["2013-10-14",19.5837,19.6258,19.259,19.5025,1518200.0],["2013-10-15",19.5025,19.5176,19.1176,19.1447,2391800.0],["2013-10-16",19.265,19.5566,19.265,19.5506,2458800.0],["2013-10-17",19.5296,20.0678,19.3853,20.0227,2327400.0],["2013-10-18",20.0438,20.0678,19.8573,19.9505,2531000.0],["2013-10-21",19.9596,20.0798,19.7701,19.8874,1793000.0],["2013-10-22",19.9235,20.3414,19.8934,20.3054,2496200.0],["2013-10-23",20.2542,20.6361,20.2452,20.4858,3234600.0],["2013-10-24",20.4737,20.5309,20.2933,20.4767,2071400.0],["2013-10-25",20.4437,20.5399,20.2542,20.5279,2061000.0],["2013-10-28",20.4888,20.6151,20.3926,20.4797,3069800.0],["2013-10-29",20.3535,20.3535,19.695,19.8633,7001600.0],["2013-10-30",19.9084,20.0047,19.6348,19.6829,3416200.0],["2013-10-31",19.6378,19.6589,19.3582,19.4604,3039200.0],["2013-11-01",19.5206,19.6288,19.4755,19.5867,2428600.0],["2013-11-04",19.6709,19.692,19.4514,19.5356,2747800.0],["2013-11-05",19.5325,19.6209,19.4381,19.496,3251000.0],["2013-11-06",19.6026,19.8249,19.56,19.7671,2856400.0],["2013-11-07",19.8463,19.9255,19.6026,19.6148,2735000.0],["2013-11-08",19.5569,19.6239,19.2858,19.6209,2131000.0],["2013-11-11",19.4138,19.4138,19.1701,19.2554,3889600.0],["2013-11-12",19.2493,19.2767,19.0696,19.1914,3535400.0],["2013-11-13",19.0513,19.1275,18.8899,19.1244,2181400.0],["2013-11-14",19.1884,19.3559,19.1305,19.3193,1786000.0],["2013-11-15",19.2767,19.4534,19.2371,19.3924,2341000.0],["2013-11-18",19.4534,19.4655,19.3407,19.3559,1990400.0],["2013-11-19",19.3833,19.4046,19.2067,19.2737,1980800.0],["2013-11-20",19.3772,19.3772,19.1275,19.1366,2719800.0],["2013-11-21",19.2371,19.2493,19.1305,19.1518,2023200.0],["2013-11-22",19.1122,19.1518,19.0026,19.0452,2370400.0],["2013-11-25",19.0909,19.1701,19.0056,19.0422,1728800.0],["2013-11-26",19.0361,19.0848,18.832,18.8838,3040000.0],["2013-11-27",18.8686,18.9539,18.762,18.8077,2270200.0],["2013-11-29",18.8137,18.966,18.7681,18.8503,1115600.0],["2013-12-02",18.9021,18.9813,18.7772,18.9691,3157600.0],["2013-12-03",18.8869,18.9295,18.7467,18.8747,3259200.0],["2013-12-04",18.7833,19.0026,18.762,18.9325,1975800.0],["2013-12-05",18.8929,18.9721,18.8077,18.9569,2430400.0],["2013-12-06",19.0544,19.2919,19.0056,19.1914,2326200.0],["2013-12-09",19.1305,19.1853,18.9204,19.0056,2634400.0],["2013-12-10",18.9173,18.9447,18.3417,18.6706,9257800.0],["2013-12-11",18.4696,18.6645,18.4026,18.5335,5005800.0],["2013-12-12",18.5335,18.7833,18.5305,18.6462,3101800.0],["2013-12-13",18.6645,18.7102,18.4483,18.6401,2484800.0],["2013-12-16",18.6676,18.9325,18.6645,18.8503,3347200.0],["2013-12-17",18.7985,18.8534,18.6737,18.7772,2418000.0],["2013-12-18",18.7407,19.0117,18.5092,18.9478,2446000.0],["2013-12-19",18.8838,18.9204,18.6188,18.7498,1972600.0],["2013-12-20",18.7894,19.0574,18.7833,19.0331,5710800.0],["2013-12-23",19.1092,19.2127,18.9691,19.0483,2538000.0],["2013-12-24",19.0331,19.2128,18.9935,19.1061,791800.0],["2013-12-26",19.0757,19.1792,18.966,18.9965,1166400.0],["2013-12-27",19.03,19.1488,18.9965,19.1366,1462800.0],["2013-12-30",19.228,19.3224,19.1701,19.2858,2305200.0],["2013-12-31",19.2889,19.3559,19.1884,19.2706,1931600.0],["2014-01-02",19.295,19.3072,18.7955,18.8351,2413200.0],["2014-01-03",18.5945,18.7193,18.4696,18.5884,3496600.0],["2014-01-06",18.4604,18.5609,18.3965,18.4787,3979800.0],["2014-01-07",18.5274,18.6706,18.4787,18.6554,2993200.0],["2014-01-08",18.6219,18.6645,18.4574,18.5335,3999600.0],["2014-01-09",18.5884,18.6066,18.433,18.433,3257200.0],["2014-01-10",18.5549,18.9386,18.5244,18.5975,5322000.0],["2014-01-13",18.6493,18.7163,18.4422,18.4635,3976200.0],["2014-01-14",18.5457,18.6889,18.5274,18.6219,4137800.0],["2014-01-15",18.6615,18.7132,18.4787,18.628,3999800.0],["2014-01-16",18.6493,18.7528,18.6066,18.695,2200600.0],["2014-01-17",18.762,18.8138,18.6736,18.765,1865200.0],["2014-01-21",18.8808,18.9143,18.7437,18.8808,2791200.0],["2014-01-22",18.9295,19.033,18.6828,18.7467,3607000.0],["2014-01-23",18.6615,18.8198,18.5762,18.7955,3048000.0],["2014-01-24",18.7315,18.9904,18.6249,18.6645,2596200.0],["2014-01-27",18.7193,18.8351,18.6432,18.6676,3583800.0],["2014-01-28",18.6554,18.7802,18.5396,18.6158,3347600.0],["2014-01-29",18.567,18.8868,18.567,18.7437,3871400.0],["2014-01-30",18.8107,19.3041,18.7467,19.2402,5245800.0],["2014-01-31",19.0605,19.3376,19.0452,19.1975,3574200.0],["2014-02-03",19.2584,19.4686,19.0696,19.1031,3788800.0],["2014-02-04",19.2523,19.2706,18.9752,19.0269,3568400.0],["2014-02-05",19.0117,19.1488,18.8868,19.0605,3915200.0],["2014-02-06",19.0696,19.4442,19.0513,19.4168,6719800.0],["2014-02-07",19.4351,19.4625,19.2462,19.3589,3094400.0],["2014-02-10",19.3163,19.4716,19.2067,19.3711,3751000.0],["2014-02-11",19.5748,19.6026,19.0317,19.3125,5869600.0],["2014-02-12",19.2971,19.6489,19.2971,19.6149,4714000.0],["2014-02-13",19.51,19.9297,19.51,19.8834,4652200.0],["2014-02-14",19.8279,19.9544,19.7816,19.9019,2859400.0],["2014-02-18",19.9112,20.1149,19.8834,20.0315,3889800.0],["2014-02-19",19.8927,20.1642,19.8093,19.8927,3385600.0],["2014-02-20",19.8896,20.1519,19.8896,20.0747,2757600.0],["2014-02-21",20.0439,20.155,19.8865,19.8896,2739000.0],["2014-02-24",20.0161,20.0748,19.7877,19.7877,1887800.0],["2014-02-25",19.8742,19.9297,19.7569,19.7847,2781600.0],["2014-02-26",19.9698,19.9945,19.7538,19.7723,1540400.0],["2014-02-27",19.7075,19.8124,19.6057,19.6766,1966200.0],["2014-02-28",19.7168,19.8001,19.6365,19.6952,3071600.0],["2014-03-03",19.6273,19.7168,19.5193,19.5285,3101200.0],["2014-03-04",19.6612,19.6766,19.51,19.5779,3542000.0],["2014-03-05",19.6057,19.6149,19.3835,19.4514,2878400.0],["2014-03-06",19.473,19.5532,19.1736,19.2508,2812800.0],["2014-03-07",19.2261,19.3341,19.078,19.3063,3366600.0],["2014-03-10",19.2816,19.3341,19.1551,19.2107,3018200.0],["2014-03-11",19.2569,19.2847,19.1212,19.2292,2607200.0],["2014-03-12",19.186,19.4421,19.1613,19.4421,3142400.0],["2014-03-13",19.4791,19.8988,19.4668,19.8803,3926000.0],["2014-03-14",19.8279,20.0377,19.7816,19.9297,2780000.0],["2014-03-17",19.939,20.121,19.7785,20.121,2008400.0],["2014-03-18",20.1426,20.1982,20.0593,20.0624,1879800.0],["2014-03-19",20.118,20.2507,19.8186,19.9266,2276600.0],["2014-03-20",19.8742,19.9822,19.7106,19.9822,2332800.0],["2014-03-21",20.0871,20.5809,20.0501,20.3772,5420800.0],["2014-03-24",20.4296,20.5623,20.3155,20.3895,3120400.0],["2014-03-25",20.4296,20.479,20.1889,20.3957,2073600.0],["2014-03-26",20.405,20.4358,20.2661,20.2969,1687400.0],["2014-03-27",20.3803,20.5654,20.2321,20.5531,2342400.0],["2014-03-28",20.5778,20.6179,20.405,20.5685,1835600.0],["2014-03-31",20.6086,20.6827,20.4852,20.6302,2740800.0],["2014-04-01",20.6179,20.7259,20.5253,20.695,2836600.0],["2014-04-02",20.6796,20.8216,20.4944,20.7105,2436400.0],["2014-04-03",20.729,21.0283,20.621,21.016,3498200.0],["2014-04-04",21.0777,21.5776,21.0314,21.3153,5612200.0],["2014-04-07",21.2937,21.5344,21.2536,21.3369,3439200.0],["2014-04-08",21.3246,21.6826,21.2289,21.661,4644200.0],["2014-04-09",21.7412,21.948,21.4758,21.6887,5929800.0],["2014-04-10",21.732,21.877,21.6023,21.6332,3348200.0],["2014-04-11",21.6332,21.9109,21.6332,21.7103,3617200.0],["2014-04-14",21.7721,21.9233,21.6826,21.8955,5064000.0],["2014-04-15",22.2905,22.3985,21.985,22.2103,7591600.0],["2014-04-16",22.2936,22.6115,22.1239,22.2226,5805200.0],["2014-04-17",22.2473,22.3522,21.9325,21.9912,3722200.0],["2014-04-21",21.9603,22.1486,21.8832,21.9356,3024000.0],["2014-04-22",21.9295,22.0406,21.7998,21.9171,3791400.0],["2014-04-23",21.9757,22.1578,21.8924,21.9171,3575400.0],["2014-04-24",22.0344,22.0899,21.7103,22.0406,4026600.0],["2014-04-25",21.9758,22.2041,21.9511,22.1702,4003200.0],["2014-04-28",22.1887,22.5374,22.1146,22.4726,5908800.0],["2014-04-29",22.5683,22.7473,22.414,22.4942,5011800.0],["2014-04-30",22.5899,22.8121,22.3615,22.3738,5729600.0],["2014-05-01",22.4325,22.6053,22.2442,22.5158,3354200.0],["2014-05-02",22.4263,22.5189,22.1208,22.2936,3212400.0],["2014-05-05",22.2874,22.5683,22.2412,22.5683,3109000.0],["2014-05-06",22.593,22.7503,22.5282,22.5683,4307600.0],["2014-05-07",22.6393,23.2071,22.593,23.1947,5387400.0],["2014-05-08",23.1392,23.167,22.9386,23.0806,5446200.0],["2014-05-09",23.0589,23.2348,22.9509,23.025,3321600.0],["2014-05-12",23.0528,23.1577,22.8584,22.954,5625400.0],["2014-05-13",22.9759,23.0258,22.7168,22.9103,4744000.0],["2014-05-14",22.9259,23.185,22.8916,23.1787,4227600.0],["2014-05-15",23.1881,23.2255,22.9759,23.185,5207400.0],["2014-05-16",23.1506,23.288,23.0976,23.2568,2922400.0],["2014-05-19",23.2318,23.2568,22.8136,22.8292,3002000.0],["2014-05-20",22.8292,23.0196,22.8042,22.9353,2909600.0],["2014-05-21",22.9415,22.9884,22.7824,22.9852,3215200.0],["2014-05-22",22.9259,23.2037,22.9135,23.107,3211600.0],["2014-05-23",23.1007,23.1756,23.0477,23.1132,1963200.0],["2014-05-27",23.2411,23.2848,23.0383,23.1288,2759800.0],["2014-05-28",23.1506,23.3067,23.0477,23.288,2408000.0],["2014-05-29",23.2536,23.5782,23.2131,23.572,3736600.0],["2014-05-30",23.5314,23.6219,23.4003,23.5376,4474000.0],["2014-06-02",23.5813,23.7311,23.5501,23.6469,3525000.0],["2014-06-03",23.6406,23.8029,23.5376,23.7873,4067600.0],["2014-06-04",23.7592,23.9215,23.6843,23.909,2581600.0],["2014-06-05",24.4739,24.5925,24.2679,24.5332,5121400.0],["2014-06-06",24.6892,24.6955,24.4427,24.4708,3457800.0],["2014-06-09",24.3865,24.5925,24.3615,24.5582,2806800.0],["2014-06-10",24.5457,24.5956,24.2898,24.4302,2798400.0],["2014-06-11",24.4302,24.477,24.1088,24.1618,3431000.0],["2014-06-12",24.1493,24.3303,23.9059,24.296,3214800.0],["2014-06-13",24.271,24.424,24.0744,24.4052,2060200.0],["2014-06-16",24.4052,24.7392,24.374,24.658,3945400.0],["2014-06-17",24.4801,24.5956,24.2742,24.5051,2234200.0],["2014-06-18",24.5051,25.0325,24.477,25.02,3014800.0],["2014-06-19",25.0294,25.2604,25.0013,25.2135,3300600.0],["2014-06-20",25.2791,25.4445,25.1854,25.226,4327000.0],["2014-06-23",25.1948,25.2229,24.9015,25.1355,3145000.0],["2014-06-24",25.1137,25.251,25.0887,25.1074,3404800.0],["2014-06-25",25.1262,25.3509,25.0918,25.3321,2181600.0],["2014-06-26",25.3259,25.3821,25.173,25.2354,2272400.0],["2014-06-27",25.1449,25.3727,25.0606,25.3353,2920800.0],["2014-06-30",25.3789,25.6848,25.3259,25.6192,2532200.0],["2014-07-01",25.5537,25.741,25.3446,25.3727,2825600.0],["2014-07-02",25.3477,25.3727,24.3678,24.5488,6146000.0],["2014-07-03",24.4084,24.4677,24.0214,24.0214,4174800.0],["2014-07-07",24.09,24.5082,24.09,24.4676,4488600.0],["2014-07-08",24.4895,24.708,24.4271,24.4895,3563200.0],["2014-07-09",24.4895,24.6237,24.1462,24.3335,3303400.0],["2014-07-10",24.1868,24.6018,24.1649,24.5613,3235600.0],["2014-07-11",24.5488,24.6362,24.3023,24.3491,2154800.0],["2014-07-14",24.4677,24.4801,24.0869,24.0931,2664400.0],["2014-07-15",24.1587,24.2273,24.0307,24.1961,3244800.0],["2014-07-16",24.2242,24.3459,24.0651,24.3272,3277400.0],["2014-07-17",24.0775,24.2211,23.7779,23.8029,3517800.0],["2014-07-18",24.0307,24.115,23.703,24.0994,3088200.0],["2014-07-21",24.0463,24.1774,23.9402,24.14,3012000.0],["2014-07-22",24.1899,24.296,23.7093,23.7186,4355600.0],["2014-07-23",23.7561,23.8029,23.5844,23.6063,4621000.0],["2014-07-24",23.5501,23.8528,23.5501,23.8279,4278400.0],["2014-07-25",23.8404,23.9621,23.5189,23.5564,2899800.0],["2014-07-28",23.572,23.934,23.5314,23.8279,3814200.0],["2014-07-29",23.8622,23.8622,23.2318,23.4034,4644800.0],["2014-07-30",23.4097,23.5657,22.9571,23.1444,4205800.0],["2014-07-31",23.0664,23.1288,22.7231,22.7293,2647800.0],["2014-08-01",22.7449,22.9759,22.7075,22.7793,3105000.0],["2014-08-04",22.7574,22.7761,22.1957,22.6045,8044600.0],["2014-08-05",22.5265,22.8073,22.4141,22.5077,4835800.0],["2014-08-06",22.4391,22.4453,22.0646,22.102,5048000.0],["2014-08-07",22.1738,22.4422,22.1738,22.3361,2896000.0],["2014-08-08",22.3923,22.695,22.3923,22.6825,2573000.0],["2014-08-11",22.6731,22.8916,22.6076,22.6419,2698000.0],["2014-08-12",22.5883,22.6861,22.4967,22.5472,2257000.0],["2014-08-13",22.5599,22.7587,22.4588,22.7051,3128600.0],["2014-08-14",22.683,23.1155,22.683,23.0492,3334000.0],["2014-08-15",23.0492,23.2481,22.8408,22.9892,2510400.0],["2014-08-18",23.0145,23.1092,22.9103,22.9671,1567800.0],["2014-08-19",23.0113,23.3523,22.9829,23.3491,2240400.0],["2014-08-20",23.3965,23.7343,23.2481,23.7122,4383400.0],["2014-08-21",23.6585,23.93,23.5322,23.6206,2399800.0],["2014-08-22",23.649,23.7216,23.387,23.5417,1873200.0],["2014-08-25",23.5764,23.8795,23.5512,23.8605,2382400.0],["2014-08-26",23.8132,23.9205,23.4628,23.5101,2572600.0],["2014-08-27",23.6395,23.8479,23.5385,23.829,1859400.0],["2014-08-28",23.7974,24.1131,23.7469,24.0973,1704800.0],["2014-08-29",24.1289,24.4509,24.1068,24.4383,2707800.0],["2014-09-02",24.413,24.4414,23.9584,24.1131,3919600.0],["2014-09-03",24.1668,24.4667,24.1668,24.353,1775400.0],["2014-09-04",24.312,24.4004,24.1384,24.2646,3608800.0],["2014-09-05",24.2994,24.5109,24.1825,24.4383,2771200.0],["2014-09-08",24.4604,24.4856,24.0121,24.1036,2388600.0],["2014-09-09",24.031,24.2173,23.8542,24.0342,2594000.0],["2014-09-10",24.05,24.1036,23.8605,24.0437,1663800.0],["2014-09-11",24.0531,24.3341,23.9616,24.3278,1969800.0],["2014-09-12",24.1636,24.1983,23.769,23.829,1688600.0],["2014-09-15",23.8921,24.1289,23.8511,23.9773,2680800.0],["2014-09-16",23.9458,24.4635,23.9016,24.312,2389600.0],["2014-09-17",24.3783,24.4541,24.0689,24.1573,2160600.0],["2014-09-18",24.211,24.3183,23.8669,23.9426,1860400.0],["2014-09-19",24.0342,24.2709,23.9489,24.252,3183800.0],["2014-09-22",24.1573,24.4856,24.0973,24.3057,2393600.0],["2014-09-23",24.2962,24.3215,24.1068,24.1541,3525000.0],["2014-09-24",24.1952,24.2204,23.9963,24.091,1718200.0],["2014-09-25",24.0942,24.1605,23.93,23.9931,2445000.0],["2014-09-26",24.0247,24.1352,23.8132,24.0373,1868400.0],["2014-09-29",23.9931,24.2362,23.9616,24.2267,1996000.0],["2014-09-30",24.2899,24.7413,24.2425,24.413,3231600.0],["2014-10-01",24.413,24.8455,24.3088,24.6372,2926800.0],["2014-10-02",24.5582,24.7256,24.4099,24.4572,3187400.0],["2014-10-03",24.5235,24.6214,24.1541,24.5677,2299400.0],["2014-10-06",24.593,24.7129,24.4572,24.533,1814400.0],["2014-10-07",24.4667,24.8897,24.4256,24.5645,3225400.0],["2014-10-08",24.6214,25.1423,24.5646,25.136,3543400.0],["2014-10-09",24.956,25.1486,24.4477,24.4698,4219800.0],["2014-10-10",24.5551,24.8329,24.5235,24.5709,3112200.0],["2014-10-13",24.6214,25.1202,24.533,24.8392,3885000.0],["2014-10-14",24.956,25.7579,24.8582,25.5843,5555400.0],["2014-10-15",24.9339,25.78,24.514,24.9244,5557200.0],["2014-10-16",24.5835,25.1044,24.3246,25.0665,3930400.0],["2014-10-17",25.1928,25.2496,24.6372,25.0444,4754000.0],["2014-10-20",25.0318,25.2401,24.9718,25.2054,2543400.0],["2014-10-21",25.2749,25.278,25.0665,25.2559,2565200.0],["2014-10-22",25.2559,25.6916,25.2433,25.5527,2512800.0],["2014-10-23",25.7263,25.8747,25.4927,25.6632,2844800.0],["2014-10-24",25.66,25.9473,25.6474,25.9315,2178000.0],["2014-10-27",25.9315,26.0925,25.8179,25.9221,3272400.0],["2014-10-28",25.9284,25.9568,25.6032,25.8494,3771600.0],["2014-10-29",25.9031,26.1651,25.6285,25.9063,2765200.0],["2014-10-30",26.0326,26.6008,25.8715,26.5945,2845800.0],["2014-10-31",26.6955,26.7018,26.3767,26.525,4330800.0],["2014-11-03",26.6134,26.6166,26.3546,26.4714,4330400.0],["2014-11-04",25.499,26.4398,25.2686,26.0357,3514000.0],["2014-11-05",26.2251,26.5598,26.0389,26.424,7503200.0],["2014-11-06",26.4335,26.4714,25.5716,25.8747,7339200.0],["2014-11-07",26.0073,26.1115,25.7326,26.102,4651000.0],["2014-11-10",26.1754,26.5708,26.1754,26.5612,4733400.0],["2014-11-11",26.6218,26.6537,26.3029,26.456,3259800.0],["2014-11-12",26.2519,26.3061,25.697,26.0287,5086800.0],["2014-11-13",26.0956,26.405,25.984,26.0478,3862000.0],["2014-11-14",25.9936,26.1339,25.8596,25.9744,3267800.0],["2014-11-17",25.9298,26.6122,25.882,26.5548,3708600.0],["2014-11-18",26.6154,26.928,26.4273,26.7557,2475000.0],["2014-11-19",26.6856,26.8259,26.4879,26.5772,2889800.0],["2014-11-20",26.4368,26.558,26.1626,26.2232,2464200.0],["2014-11-21",26.44,26.4624,26.0861,26.2774,3084000.0],["2014-11-24",26.3284,26.3794,25.9457,25.9808,2466000.0],["2014-11-25",25.9649,26.0031,25.8214,25.9298,2508800.0],["2014-11-26",26.0446,26.3061,26.0032,26.2041,2757200.0],["2014-11-28",26.2615,26.7908,26.2615,26.7557,1830800.0],["2014-12-01",26.5357,27.1034,26.3922,26.7334,4033600.0],["2014-12-02",26.6378,26.8227,26.5548,26.692,3096400.0],["2014-12-03",26.692,26.743,26.5006,26.6186,2062200.0],["2014-12-04",26.5644,26.7844,26.5325,26.6473,2074200.0],["2014-12-05",26.3093,26.4687,26.2072,26.3794,3269800.0],["2014-12-08",26.4145,26.8897,26.3476,26.8004,2211000.0],["2014-12-09",26.7334,27.0396,26.5804,26.7813,4238800.0],["2014-12-10",26.7844,26.9535,26.4815,26.4974,2409000.0],["2014-12-11",26.5357,27.1735,26.507,27.0746,3285000.0],["2014-12-12",26.8961,28.06,26.8355,27.5562,8075000.0],["2014-12-15",27.5881,28.0377,27.3999,27.5434,6155800.0],["2014-12-16",27.5849,27.8751,27.3808,27.4254,5393400.0],["2014-12-17",27.486,27.9867,27.451,27.8464,4497000.0],["2014-12-18",27.8528,28.2897,27.7699,28.2865,3255000.0],["2014-12-19",28.4013,28.6883,28.2418,28.3917,6893800.0],["2014-12-22",27.5976,28.2705,27.4669,28.1621,3928000.0],["2014-12-23",28.2227,28.3375,27.9165,28.0856,2749800.0],["2014-12-24",28.1111,28.6979,28.0218,28.5512,2565800.0],["2014-12-26",28.6277,29.0295,28.6277,28.835,1704400.0],["2014-12-29",28.8764,29.3452,28.8127,29.071,2459400.0],["2014-12-30",29.0742,29.0742,28.599,28.6787,2283400.0],["2014-12-31",28.784,28.8796,27.8719,27.8974,3128600.0],["2015-01-02",27.8974,28.0951,27.6359,27.9708,3889600.0],["2015-01-05",28.0027,28.1462,27.604,27.7603,3322200.0],["2015-01-06",27.7794,28.3024,27.6901,27.7093,3676000.0],["2015-01-07",27.7507,28.1621,27.6391,27.9899,2188400.0],["2015-01-08",28.0441,28.296,27.9995,28.1557,2037000.0],["2015-01-09",28.2259,28.3471,27.7061,27.9963,2936200.0],["2015-01-12",28.1047,28.1334,27.6008,27.7571,2229400.0],["2015-01-13",27.9102,28.2641,27.333,27.4382,5190800.0],["2015-01-14",27.2979,27.8081,27.1607,27.7922,3042600.0],["2015-01-15",27.8751,28.2673,27.7443,28.2195,2964800.0],["2015-01-16",28.2386,28.3821,28.0632,28.2769,2591400.0],["2015-01-20",28.414,28.5607,28.0441,28.2865,2393000.0],["2015-01-21",28.2131,28.6245,28.0409,28.599,1915200.0],["2015-01-22",28.7138,28.8063,28.2897,28.5161,3007800.0],["2015-01-23",28.5958,28.6628,28.4523,28.5735,2508400.0],["2015-01-26",28.5384,28.6118,28.1908,28.3279,2434400.0],["2015-01-27",28.3471,28.4683,28.1717,28.2036,2291400.0],["2015-01-28",28.2067,28.7393,28.2067,28.3598,4057200.0],["2015-01-29",28.2769,28.7202,28.1493,28.6692,2402000.0],["2015-01-30",28.5639,28.6341,27.8815,27.907,2562800.0],["2015-02-02",27.9229,28.245,27.6742,28.1111,3084600.0],["2015-02-03",28.1302,28.548,27.8942,28.5161,3515000.0],["2015-02-04",28.4013,28.4619,27.7954,27.8942,3163600.0],["2015-02-05",27.8974,28.1047,27.2979,27.5913,4425000.0],["2015-02-06",27.4733,27.5434,26.1467,26.2806,5703400.0],["2015-02-09",26.322,26.5134,25.8405,25.9266,4198000.0],["2015-02-10",25.991,26.3841,25.9653,26.368,4953000.0],["2015-02-11",26.3551,26.3583,25.9298,26.0845,3450000.0],["2015-02-12",26.1231,26.1876,25.8589,25.9846,3019600.0],["2015-02-13",25.8267,25.8557,25.2436,25.4916,4174600.0],["2015-02-17",25.4788,25.7236,25.1791,25.4079,3033400.0],["2015-02-18",25.4208,25.8944,25.3016,25.8589,2607000.0],["2015-02-19",25.9169,26.0329,25.598,25.6978,1624400.0],["2015-02-20",25.6721,25.7204,25.2919,25.5561,2321200.0],["2015-02-23",25.6817,25.8718,25.5625,25.8654,1999800.0],["2015-02-24",25.8557,26.1199,25.7333,25.9234,2741200.0],["2015-02-25",25.83,26.0362,25.5078,25.5754,2417200.0],["2015-02-26",25.6817,25.7204,25.4369,25.5174,2056200.0],["2015-02-27",25.5335,25.6366,25.2951,25.6173,3019000.0],["2015-03-02",25.511,25.5786,24.7571,25.0245,4140600.0],["2015-03-03",24.9858,25.0599,24.7184,24.9633,2135400.0],["2015-03-04",24.7764,24.8988,24.4896,24.6475,2293400.0],["2015-03-05",24.7571,24.9085,24.6862,24.8151,1690200.0],["2015-03-06",24.5186,24.5186,23.9387,24.0579,2490200.0],["2015-03-09",24.1127,24.2673,23.9902,24.0676,2063400.0],["2015-03-10",23.9806,24.451,23.9548,24.3189,3290000.0],["2015-03-11",24.393,24.393,23.9741,24.0644,2216600.0],["2015-03-12",24.2029,24.7087,24.2029,24.5702,2415600.0],["2015-03-13",24.4026,24.422,23.8034,24.0515,3833000.0],["2015-03-16",24.161,24.6958,24.161,24.4864,2152600.0],["2015-03-17",24.3898,24.6024,24.3479,24.4768,1859200.0],["2015-03-18",24.4349,25.3402,24.3801,25.1759,2590800.0],["2015-03-19",25.1147,25.4369,25.0245,25.1115,4860000.0],["2015-03-20",25.2275,25.569,25.1437,25.4691,6074000.0],["2015-03-23",25.4498,25.5013,25.2178,25.2887,2429600.0],["2015-03-24",25.1888,25.3499,24.8634,24.902,2439200.0],["2015-03-25",25.0309,25.1759,24.7699,24.7893,2746000.0],["2015-03-26",24.6636,24.9214,24.4542,24.654,1926800.0],["2015-03-27",24.6346,24.8859,24.567,24.7055,1652000.0],["2015-03-30",24.7667,25.0954,24.6056,24.9085,2387000.0],["2015-03-31",24.9149,25.1566,24.7409,24.9665,2615800.0],["2015-04-01",24.9085,25.076,24.567,25.0309,1903600.0],["2015-04-02",24.9923,25.1566,24.8988,25.0245,1682800.0],["2015-04-06",25.105,25.6012,25.105,25.5851,2269000.0],["2015-04-07",25.5851,25.5915,25.1372,25.1662,1664200.0],["2015-04-08",25.1372,25.1952,24.8344,25.1179,2081600.0],["2015-04-09",25.0599,25.1856,24.7087,24.8118,2260200.0],["2015-04-10",24.9439,25.2564,24.8408,25.1598,1188800.0],["2015-04-13",25.0309,25.163,24.8795,24.8988,1133200.0],["2015-04-14",24.9858,25.1534,24.8634,25.0599,1209600.0],["2015-04-15",25.0599,25.3789,25.0599,25.0696,1276000.0],["2015-04-16",25.0438,25.1147,24.7055,24.9246,1698000.0],["2015-04-17",24.8312,25.0792,24.8151,24.902,2236200.0],["2015-04-20",24.9923,25.4337,24.9794,25.2468,1724400.0],["2015-04-21",25.2693,25.4852,25.0889,25.1501,2389400.0],["2015-04-22",25.2049,25.2468,24.844,25.0889,1915200.0],["2015-04-23",25.0857,25.5239,25.0277,25.3144,1882400.0],["2015-04-24",25.2887,25.7236,25.163,25.4981,2815000.0],["2015-04-27",25.5851,25.5851,25.0696,25.1759,2228200.0],["2015-04-28",25.1082,25.5239,24.9955,25.4594,2731200.0],["2015-04-29",25.0051,25.3531,24.7345,25.2597,3734600.0],["2015-04-30",25.2403,25.2403,24.6926,24.8666,2499600.0],["2015-05-01",24.8731,24.9439,24.6765,24.8698,1788800.0],["2015-05-04",24.8666,25.279,24.8086,25.0728,1811800.0],["2015-05-05",24.9536,25.105,24.3028,24.3414,2569400.0],["2015-05-06",24.3608,24.5605,24.1256,24.4155,2781800.0],["2015-05-07",24.5541,24.7925,24.4123,24.6378,2278400.0],["2015-05-08",24.8537,24.9987,24.4832,24.6153,2559400.0],["2015-05-11",24.6153,24.7216,24.4896,24.5154,3719400.0],["2015-05-12",24.434,24.4763,24.0887,24.1799,3559800.0],["2015-05-13",24.2907,24.5024,23.9421,24.0268,3170800.0],["2015-05-14",24.1245,24.3167,24.0724,24.1799,2312200.0],["2015-05-15",24.2646,24.5284,24.2157,24.4242,3002800.0],["2015-05-18",24.3069,24.5578,24.2939,24.5219,1467600.0],["2015-05-19",24.4405,24.8444,24.3493,24.8249,2322000.0],["2015-05-20",24.7923,24.9552,24.6848,24.7695,2215000.0],["2015-05-21",24.7825,24.8868,24.6457,24.7956,1661200.0],["2015-05-22",24.7304,24.8477,24.5545,24.7695,1318600.0],["2015-05-26",24.7825,24.8542,24.4144,24.5871,2556800.0],["2015-05-27",24.6587,24.9389,24.6099,24.89,2268200.0],["2015-05-28",24.8346,25.0236,24.7337,24.9356,2137000.0],["2015-05-29",24.9356,25.1083,24.8509,24.9096,2155800.0],["2015-06-01",24.9324,25.1343,24.8965,24.9454,2257600.0],["2015-06-02",24.7271,24.8574,24.2939,24.4665,2845600.0],["2015-06-03",24.3786,24.4991,23.8998,24.0496,4106200.0],["2015-06-04",23.9454,24.2613,23.9063,24.0268,2056400.0],["2015-06-05",23.7923,23.7923,23.4307,23.4926,2470200.0],["2015-06-08",23.5317,23.6457,23.4405,23.447,2127400.0],["2015-06-09",23.6587,23.6587,23.0887,23.0952,2918800.0],["2015-06-10",23.2353,23.3688,23.0105,23.0333,5417800.0],["2015-06-11",23.1929,23.3721,23.0365,23.2646,3488200.0],["2015-06-12",23.1799,23.3167,23.03,23.0333,1806800.0],["2015-06-15",22.9616,23.1278,22.8411,23.1115,2951600.0],["2015-06-16",23.0887,23.1896,22.9453,23.0724,1565600.0],["2015-06-17",23.0528,23.3297,22.9388,23.1896,3169200.0],["2015-06-18",23.232,23.5708,23.232,23.4665,3906800.0],["2015-06-19",23.3362,23.5284,23.2776,23.3134,2988200.0],["2015-06-22",23.3949,23.4209,23.2092,23.2906,1691400.0],["2015-06-23",23.2776,23.3167,22.9779,23.0561,2132200.0],["2015-06-24",23.0789,23.1864,22.9649,22.9681,2389000.0],["2015-06-25",22.9714,22.9746,22.6261,22.6294,1572200.0],["2015-06-26",22.6033,23.0072,22.4958,22.9681,3973400.0],["2015-06-29",22.9812,23.1896,22.7499,22.7857,2709800.0],["2015-06-30",22.8997,23.2613,22.7987,22.9649,9107800.0],["2015-07-01",23.017,23.2906,22.9584,23.2743,4656000.0],["2015-07-02",23.5317,23.6717,23.3134,23.4144,2788200.0],["2015-07-06",23.3688,23.6066,23.2841,23.6066,2841800.0],["2015-07-07",23.7011,24.105,23.6717,23.9779,5372600.0],["2015-07-08",23.8835,24.1343,23.8248,23.877,3464000.0],["2015-07-09",23.9323,24.017,23.574,23.6229,2532400.0],["2015-07-10",23.6131,23.8314,23.4893,23.6131,1899000.0],["2015-07-13",23.7206,23.776,23.46,23.5349,1678600.0],["2015-07-14",23.5382,23.7336,23.4502,23.548,2593800.0],["2015-07-15",23.5968,23.6229,23.3688,23.5349,3073600.0],["2015-07-16",23.5708,23.9226,23.5708,23.7695,2966000.0],["2015-07-17",23.8183,23.8183,23.5545,23.574,1733600.0],["2015-07-20",23.5642,23.5936,23.333,23.5447,1810800.0],["2015-07-21",23.5252,23.5805,23.105,23.2255,2077200.0],["2015-07-22",23.2385,23.3883,23.0854,23.1277,2846200.0],["2015-07-23",23.0268,23.0593,22.5251,22.7043,3411000.0],["2015-07-24",22.7303,22.7662,22.5251,22.5447,1843400.0],["2015-07-27",22.5577,23.0626,22.5577,22.9323,2222200.0],["2015-07-28",22.7206,22.9551,22.6554,22.7955,2912200.0],["2015-07-29",22.7466,22.8737,22.6163,22.8378,2369400.0],["2015-07-30",22.7694,23.1571,22.7108,22.9193,2053400.0],["2015-07-31",23.0919,23.2906,23.0919,23.1343,2375800.0],["2015-08-03",23.2092,23.3102,23.0919,23.1929,3206800.0],["2015-08-04",22.802,22.9975,22.2254,22.3395,5658200.0],["2015-08-05",22.3395,22.3427,22.0691,22.1114,5953600.0],["2015-08-06",22.1049,22.6359,21.8997,22.6196,3543200.0],["2015-08-07",22.6,23.0854,22.4307,22.8867,2762800.0],["2015-08-10",22.9062,23.0333,22.3297,22.4469,3758800.0],["2015-08-11",22.5261,22.925,22.503,22.7305,3808400.0],["2015-08-12",22.6283,23.1525,22.5854,23.0833,3767600.0],["2015-08-13",23.0833,23.0998,22.7767,23.0108,2486800.0],["2015-08-14",22.9481,23.1459,22.8987,23.113,3062600.0],["2015-08-17",23.1064,23.38,23.0503,23.2976,3565600.0],["2015-08-18",23.2218,23.4163,23.1558,23.2844,2661600.0],["2015-08-19",23.1657,23.4559,23.1163,23.3669,2042200.0],["2015-08-20",23.202,23.5944,23.1163,23.2646,2360600.0],["2015-08-21",23.1921,23.3636,22.8789,22.8789,3125000.0],["2015-08-24",22.2227,22.9086,21.6095,21.7282,4975200.0],["2015-08-25",21.8996,22.1634,20.9698,20.9698,4653800.0],["2015-08-26",21.2171,21.2732,20.8379,21.1973,4202600.0],["2015-08-27",21.26,21.7315,21.26,21.6985,4750600.0],["2015-08-28",21.6886,21.8502,21.4545,21.7282,3429200.0],["2015-08-31",21.6358,21.6424,21.2435,21.5402,3409600.0],["2015-09-01",21.2534,21.2534,20.6599,20.7918,3279200.0],["2015-09-02",21.0226,21.0424,20.5907,20.6929,2582400.0],["2015-09-03",20.7094,20.9072,20.6467,20.7687,2222800.0],["2015-09-04",20.6005,20.6104,20.2016,20.2873,2994200.0],["2015-09-08",20.5313,20.683,20.3928,20.5709,3972800.0],["2015-09-09",20.6995,20.7291,20.3599,20.406,2585600.0],["2015-09-10",20.3862,20.6962,20.3632,20.4522,3562000.0],["2015-09-11",20.3599,20.6731,20.3005,20.6665,2369800.0],["2015-09-14",20.6665,20.8643,20.6236,20.716,2346200.0],["2015-09-15",20.7456,20.9072,20.6236,20.8478,2515200.0],["2015-09-16",20.8907,21.2633,20.8478,21.0852,3033200.0],["2015-09-17",21.0786,21.5831,21.0358,21.2402,2103600.0],["2015-09-18",21.072,21.3853,21.0226,21.1841,3953000.0],["2015-09-21",21.2237,21.3622,21.0391,21.0786,2503000.0],["2015-09-22",21.2369,21.3094,20.9995,21.1149,3907400.0],["2015-09-23",21.1149,21.1149,20.8116,20.9501,2888600.0],["2015-09-24",20.5709,21.016,20.5412,20.9665,3267400.0],["2015-09-25",20.9632,21.5139,20.8709,21.2962,3283400.0],["2015-09-28",21.2072,21.4545,21.1017,21.1215,2132200.0],["2015-09-29",21.1479,21.4182,21.0786,21.2105,1649800.0],["2015-09-30",21.2732,21.4776,21.1841,21.4644,2765000.0],["2015-10-01",21.4842,21.5172,21.0687,21.2369,2472200.0],["2015-10-02",21.405,21.7381,21.2369,21.7249,2829600.0],["2015-10-05",21.8205,22.1535,21.6754,22.081,2234200.0],["2015-10-06",22.0249,22.0876,21.6424,21.7974,2481400.0],["2015-10-07",21.8007,22.0183,21.7941,22.0183,3140600.0],["2015-10-08",22.0084,22.4931,21.8403,22.3118,2852400.0],["2015-10-09",22.3217,22.4074,22.1733,22.2755,2732600.0],["2015-10-12",22.3315,22.7701,22.1667,22.5129,1901800.0],["2015-10-13",22.4799,22.625,22.3678,22.4535,2697000.0],["2015-10-14",22.47,22.6085,22.3118,22.3942,2182200.0],["2015-10-15",22.4799,22.8162,22.3184,22.7767,2188800.0],["2015-10-16",22.9349,23.08,22.7767,22.8492,3260800.0],["2015-10-19",22.9184,22.9976,22.6778,22.8756,2534400.0],["2015-10-20",22.8129,23.2514,22.7206,23.1031,2681600.0],["2015-10-21",23.1756,23.3009,22.8723,22.8888,1458400.0],["2015-10-22",22.9547,23.1229,22.8558,23.0998,2072800.0],["2015-10-23",23.0338,23.0866,22.6151,22.6349,1991800.0],["2015-10-26",22.7107,22.7437,22.3513,22.5821,2507200.0],["2015-10-27",22.5524,22.6514,22.3777,22.5722,1553200.0],["2015-10-28",22.5722,22.7239,22.1568,22.3414,2230600.0],["2015-10-29",22.2161,22.3019,21.7677,22.2557,2360200.0],["2015-10-30",22.2557,22.5393,22.1766,22.4733,3550000.0],["2015-11-02",22.3381,22.7503,21.9029,22.6019,5021400.0],["2015-11-03",22.592,23.0569,22.536,22.8459,3936000.0],["2015-11-04",22.8228,22.9547,22.6349,22.8195,2686400.0],["2015-11-05",22.8162,22.9316,22.3645,22.4403,2357000.0],["2015-11-06",22.0051,22.2722,21.5699,21.6457,5129000.0],["2015-11-09",21.6558,21.8361,21.4153,21.7593,2729600.0],["2015-11-10",21.7794,22.0332,21.6257,21.6624,3459000.0],["2015-11-11",21.6992,22.1835,21.6157,22.0666,3898600.0],["2015-11-12",21.9931,22.2103,21.8395,21.9798,3557200.0],["2015-11-13",21.9998,22.1435,21.7092,21.7627,2182800.0],["2015-11-16",21.7794,22.3405,21.6958,22.3238,2377400.0],["2015-11-17",22.2704,22.3539,21.8128,21.8595,2171600.0],["2015-11-18",21.8595,22.0833,21.5422,21.9363,2431600.0],["2015-11-19",22.0399,22.1167,21.8027,21.9931,2815600.0],["2015-11-20",22.1602,22.404,22.09,22.3606,2568400.0],["2015-11-23",22.3472,22.4808,22.2337,22.2704,1845600.0],["2015-11-24",22.1301,22.2771,22.0566,22.2069,2394200.0],["2015-11-25",22.2704,22.2704,21.8462,22.0934,1561000.0],["2015-11-27",22.0733,22.1802,21.9898,22.1034,806800.0],["2015-11-30",22.09,22.4608,22.0533,22.257,2813000.0],["2015-12-01",22.3038,22.698,21.8662,22.5109,2560800.0],["2015-12-02",22.4474,22.4474,21.7894,21.8161,2213000.0],["2015-12-03",21.7025,21.7961,21.4386,21.4988,2260200.0],["2015-12-04",21.5823,22.0466,21.462,22.0232,2374400.0],["2015-12-07",21.9597,22.2838,21.7961,22.2771,2940600.0],["2015-12-08",22.217,22.3071,22.1,22.2337,2660200.0],["2015-12-09",22.1268,22.9251,22.0833,22.728,4656000.0],["2015-12-10",22.7046,22.728,21.933,21.9497,3574600.0],["2015-12-11",21.8128,22.1668,21.7393,21.933,3783600.0],["2015-12-14",21.9263,21.9865,21.4453,21.8595,3886600.0],["2015-12-15",21.8729,21.9798,21.7326,21.786,3628800.0],["2015-12-16",21.913,22.4608,21.8361,22.424,4056400.0],["2015-12-17",22.414,22.6044,22.1735,22.4575,2631400.0],["2015-12-18",22.3506,22.4942,22.07,22.1334,9391000.0],["2015-12-21",22.2604,22.2637,21.9698,22.1067,3043000.0],["2015-12-22",22.1735,22.6545,21.9597,22.6078,1942200.0],["2015-12-23",22.6879,23.0387,22.6813,22.9786,1584800.0],["2015-12-24",22.9084,23.0287,22.8182,22.9452,792600.0],["2015-12-28",22.8449,23.0788,22.7815,23.0019,1348000.0],["2015-12-29",23.0921,23.1857,23.012,23.1155,1503800.0],["2015-12-30",23.1422,23.2124,23.042,23.1322,1404200.0],["2015-12-31",23.0855,23.0855,22.5978,22.8349,1756200.0],["2016-01-04",22.6846,22.9151,22.3038,22.9084,2702200.0],["2016-01-05",22.8717,23.1022,22.3907,23.032,2881200.0],["2016-01-06",22.8984,22.9552,22.6545,22.885,2531400.0],["2016-01-07",22.6846,22.9184,22.4742,22.561,2887200.0],["2016-01-08",22.5744,22.8115,22.5042,22.5543,2702200.0],["2016-01-11",22.6278,22.7781,22.404,22.5644,2078800.0],["2016-01-12",22.8049,22.8884,22.3973,22.8483,3781600.0],["2016-01-13",22.9218,23.0754,22.6145,22.7815,3332600.0],["2016-01-14",22.8082,23.2458,22.6345,23.0821,2315600.0],["2016-01-15",22.9117,22.9117,22.5209,22.7447,3153800.0],["2016-01-19",22.9919,23.1289,22.7681,23.0053,3113200.0],["2016-01-20",22.855,23.0186,21.8395,22.2337,3030200.0],["2016-01-21",22.2403,22.4074,21.9263,22.2737,2229200.0],["2016-01-22",22.4675,22.9986,22.3272,22.9585,2644800.0],["2016-01-25",22.9318,22.9585,22.4575,22.5744,1970400.0],["2016-01-26",22.6913,23.2291,22.6779,22.9485,1669000.0],["2016-01-27",22.9118,23.3894,22.8449,23.2324,2359800.0],["2016-01-28",23.2124,23.6867,23.0888,23.5698,1815800.0],["2016-01-29",23.8103,23.9072,23.513,23.5765,3916200.0],["2016-02-01",23.5899,23.9907,23.4963,23.9172,2416800.0],["2016-02-02",23.7502,24.0308,23.6233,23.964,2513200.0],["2016-02-03",24.0274,24.7055,23.9907,24.5018,3151800.0],["2016-02-04",24.4249,24.8792,24.1143,24.151,2726200.0],["2016-02-05",24.0675,24.2713,23.7669,24.1243,3312200.0],["2016-02-08",24.1744,24.3915,23.5197,23.8671,3496600.0],["2016-02-09",23.6541,24.1038,23.5459,23.9144,3511400.0],["2016-02-10",23.857,24.2897,23.4412,24.1511,2912400.0],["2016-02-11",24.0023,24.1747,23.7353,23.8468,3018800.0],["2016-02-12",23.7724,23.8603,23.4411,23.813,2558000.0],["2016-02-16",23.9009,24.0361,23.6068,23.9246,3525200.0],["2016-02-17",23.928,24.0666,23.644,24.0057,3166200.0],["2016-02-18",24.1883,24.9928,23.9347,24.8272,4776200.0],["2016-02-19",24.9455,24.9895,24.3404,24.6717,4465200.0],["2016-02-22",24.8306,25.0976,24.6852,25.0199,2018400.0],["2016-02-23",24.9759,25.0943,24.6717,24.8441,2643000.0],["2016-02-24",24.8204,25.0165,24.6007,24.8306,2024200.0],["2016-02-25",24.8948,25.1281,24.7224,25.101,1866600.0],["2016-02-26",24.959,25.2126,24.2221,24.2525,2543000.0],["2016-02-29",24.2829,24.7156,24.1815,24.4114,2547000.0],["2016-03-01",24.577,24.6751,24.3235,24.408,2251800.0],["2016-03-02",24.2931,24.763,23.8705,24.7528,2339600.0],["2016-03-03",24.7461,24.7832,24.266,24.7258,2306600.0],["2016-03-04",24.6075,25.1078,24.4148,25.0807,2030600.0],["2016-03-07",25.0165,25.216,24.8745,24.9962,2371600.0],["2016-03-08",25.03,25.243,24.7934,25.2092,2500200.0],["2016-03-09",25.2227,25.6622,25.2126,25.4391,3002600.0],["2016-03-10",25.4594,25.74,25.4087,25.6859,3150000.0],["2016-03-11",25.767,25.936,25.6047,25.6656,2569600.0],["2016-03-14",25.6994,26.0003,25.5236,25.8752,2279200.0],["2016-03-15",25.7569,26.1389,25.7467,25.9022,1731400.0],["2016-03-16",25.865,26.4465,25.6284,26.3755,2527800.0],["2016-03-17",26.4195,26.7609,26.2809,26.6865,2219000.0],["2016-03-18",26.6798,26.7913,26.3349,26.3451,4820200.0],["2016-03-21",26.2132,26.602,26.1896,26.504,2577400.0],["2016-03-22",26.4905,26.6527,26.2369,26.2673,2337400.0],["2016-03-23",26.2944,26.5851,26.1761,26.4161,1769600.0],["2016-03-24",26.3147,26.7034,26.2302,26.6527,1692800.0],["2016-03-28",26.6933,26.8184,26.3823,26.4262,1674800.0],["2016-03-29",26.4871,26.9232,26.3485,26.913,1798200.0],["2016-03-30",26.8657,26.9401,26.6392,26.7846,1577800.0],["2016-03-31",26.7846,26.9502,26.6696,26.8015,3296600.0],["2016-04-01",26.8218,27.0652,26.6865,27.0347,4778600.0],["2016-04-04",27.028,27.0449,26.6088,26.6865,2834200.0],["2016-04-05",26.6189,26.6696,26.0206,26.0611,4677600.0],["2016-04-06",26.0611,26.1659,25.8853,26.1017,2955400.0],["2016-04-07",26.0138,26.2809,25.9766,26.0949,2746800.0],["2016-04-08",26.1997,26.4059,25.9665,26.0172,4010200.0],["2016-04-11",26.0882,26.3011,25.9191,25.9698,2478000.0],["2016-04-12",25.7771,25.9969,25.7298,25.8819,6265400.0],["2016-04-13",26.0003,26.0003,25.696,25.8786,2573600.0],["2016-04-14",25.8076,25.9631,25.5743,25.6385,2839000.0],["2016-04-15",25.625,25.8549,25.5506,25.7332,2878600.0],["2016-04-18",25.625,25.8177,25.5912,25.7772,3205000.0],["2016-04-19",25.8448,25.936,25.7467,25.838,3694400.0],["2016-04-20",25.8279,25.8853,25.1653,25.2295,3280400.0],["2016-04-21",25.1653,25.1653,24.763,24.8509,4491400.0],["2016-04-22",24.959,25.2227,24.9252,25.1348,2927200.0],["2016-04-25",25.1281,25.2193,24.9083,25.1146,2807800.0],["2016-04-26",25.2701,25.5236,24.9624,25.2227,4765600.0],["2016-04-27",25.1788,25.3444,24.8678,25.2565,4263400.0],["2016-04-28",24.9996,25.2261,24.8542,25.1619,3049000.0],["2016-04-29",25.0233,25.4154,24.888,25.4154,3320200.0],["2016-05-02",25.4627,25.6926,25.4458,25.5439,2911600.0],["2016-05-03",25.4932,25.8988,25.4526,25.8684,4416800.0],["2016-05-04",25.8515,26.3349,25.7839,26.0273,3657200.0],["2016-05-05",26.007,26.2876,25.8819,25.98,3200000.0],["2016-05-06",25.9293,25.9293,25.5743,25.7467,2109000.0],["2016-05-09",25.7704,25.909,25.6554,25.8752,2877800.0],["2016-05-10",25.8683,26.0906,25.7624,25.9812,3075000.0],["2016-05-11",26.0188,26.2273,25.7863,26.1829,3470800.0],["2016-05-12",26.217,26.4119,26.094,26.3469,2569800.0],["2016-05-13",26.2786,26.3538,26.0735,26.1863,2602600.0],["2016-05-16",26.1384,26.2136,25.8786,26.1247,2353600.0],["2016-05-17",26.0119,26.1794,25.7966,25.9196,3275000.0],["2016-05-18",25.7453,25.759,24.9932,25.0821,4308800.0],["2016-05-19",24.9795,25.4308,24.8428,25.4068,2557600.0],["2016-05-20",25.4923,25.5162,25.2496,25.4,5839800.0],["2016-05-23",25.441,25.5128,25.1744,25.1915,1671400.0],["2016-05-24",25.2428,25.3487,25.1436,25.3248,2553200.0],["2016-05-25",25.3145,25.5299,25.1368,25.4479,1853000.0],["2016-05-26",25.4274,25.8615,25.4274,25.8376,1634000.0],["2016-05-27",25.8,25.8889,25.7077,25.8615,1396400.0],["2016-05-31",25.7931,25.9777,25.7179,25.9538,2449600.0],["2016-06-01",25.9367,26.1965,25.8307,26.1965,3027000.0],["2016-06-02",26.0735,26.2923,25.9265,26.2854,2703000.0],["2016-06-03",26.5384,26.9213,26.5145,26.7469,3148600.0],["2016-06-06",26.9555,27.1093,26.6649,26.7777,2276800.0],["2016-06-07",26.764,26.9555,26.7606,26.8085,2879600.0],["2016-06-08",26.8153,26.9281,26.7127,26.8734,2347600.0],["2016-06-09",26.8358,26.9589,26.5794,26.8973,4177600.0],["2016-06-10",26.8153,27.0443,26.7332,26.8871,3273200.0],["2016-06-13",26.9554,27.1127,26.7674,26.7845,2861000.0],["2016-06-14",26.8392,27.0307,26.7196,27.0102,2875600.0],["2016-06-15",26.9896,27.0033,26.6444,26.6922,2499600.0],["2016-06-16",26.6751,26.9042,26.576,26.8187,1819800.0],["2016-06-17",26.7503,26.9315,26.6307,26.8871,3117400.0],["2016-06-20",26.8905,27.0033,26.5726,26.7025,2587200.0],["2016-06-21",26.6615,26.805,26.5521,26.6478,2335600.0],["2016-06-22",26.6922,26.7743,26.5897,26.6238,1686400.0],["2016-06-23",26.617,26.7674,26.4495,26.764,2003200.0],["2016-06-24",26.5213,26.9965,26.5076,26.6615,2503200.0],["2016-06-27",26.6478,27.0375,26.5623,26.976,2630000.0],["2016-06-28",26.9965,27.0717,26.6956,27.058,2236000.0],["2016-06-29",27.164,27.246,26.8632,26.952,3051400.0],["2016-06-30",27.0614,27.8135,26.9657,27.8101,4245800.0],["2016-07-01",27.8374,27.9092,27.54,27.899,2653400.0],["2016-07-05",27.8921,27.9981,27.7827,27.94,1997200.0],["2016-07-06",27.9297,28.0631,27.7178,28.0426,2218800.0],["2016-07-07",27.9981,28.0357,27.4067,27.5195,2278000.0],["2016-07-08",27.4477,27.6631,27.2289,27.6494,2247000.0],["2016-07-11",27.5571,27.711,27.2973,27.6939,2013600.0],["2016-07-12",27.5024,27.8716,27.393,27.711,3246600.0],["2016-07-13",27.8648,27.9708,27.5879,27.6631,3404800.0],["2016-07-14",27.5127,27.6084,27.1948,27.2768,2814400.0],["2016-07-15",27.3281,27.5229,27.3007,27.4443,1946800.0],["2016-07-18",27.3999,27.5742,27.3999,27.4785,1232200.0],["2016-07-19",27.4785,27.4887,27.311,27.4819,2143800.0],["2016-07-20",27.499,27.5537,27.2871,27.3349,1579600.0],["2016-07-21",27.2631,27.4306,27.1059,27.4272,1599200.0],["2016-07-22",27.4375,27.94,27.4204,27.9127,1517800.0],["2016-07-25",27.8511,27.9434,27.6699,27.8477,1314400.0],["2016-07-26",27.8511,27.8511,27.5708,27.6494,1260400.0],["2016-07-27",27.5981,27.6563,27.1606,27.3999,1311400.0],["2016-07-28",27.3623,27.5776,27.3247,27.5264,1277600.0],["2016-07-29",27.5058,27.8545,27.4648,27.8238,2338600.0],["2016-08-01",27.7896,27.899,27.6631,27.7827,2532800.0],["2016-08-02",27.9981,28.0323,27.3041,27.4717,3065400.0],["2016-08-03",27.5845,27.711,27.3076,27.4614,2766000.0],["2016-08-04",27.4614,27.6665,27.2631,27.352,1912400.0],["2016-08-05",27.3041,27.3623,27.099,27.2084,2545000.0],["2016-08-08",27.2255,27.4819,27.1606,27.2631,2382400.0],["2016-08-09",27.2631,27.3944,27.1422,27.2493,2516600.0],["2016-08-10",27.2839,27.3875,27.1007,27.2286,2678200.0],["2016-08-11",27.27,27.4532,27.2044,27.391,2018800.0],["2016-08-12",27.4774,27.6432,27.4566,27.4774,1606200.0],["2016-08-15",27.4843,27.5396,27.0178,27.0247,1440600.0],["2016-08-16",27.0143,27.0247,26.572,26.7206,2581000.0],["2016-08-17",26.7379,27.0662,26.4684,27.0143,2705600.0],["2016-08-18",26.9383,27.4014,26.9038,27.3944,2055200.0],["2016-08-19",27.2735,27.3564,26.8381,26.9487,2132400.0],["2016-08-22",27.1526,27.3772,27.0351,27.2804,1678800.0],["2016-08-23",27.3841,27.5534,27.2597,27.2666,1240800.0],["2016-08-24",27.2009,27.3046,27.004,27.2389,1286800.0],["2016-08-25",27.2528,27.4013,27.1802,27.3253,1240000.0],["2016-08-26",27.3219,27.5188,26.6722,26.6964,1474000.0],["2016-08-29",26.7794,27.0731,26.7725,27.0662,1704800.0],["2016-08-30",27.0662,27.1836,26.8036,26.8519,1329200.0],["2016-08-31",26.8727,27.0454,26.7794,27.0212,3402000.0],["2016-09-01",27.004,27.1076,26.7897,26.8312,3173200.0],["2016-09-02",26.8796,27.3115,26.8727,27.2873,1766200.0],["2016-09-06",27.4324,27.6052,27.3046,27.4946,2008800.0],["2016-09-07",27.4255,27.7538,27.2735,27.7365,2574600.0],["2016-09-08",27.6259,28.0993,27.6259,27.9127,3711600.0],["2016-09-09",27.7573,27.7573,26.7725,26.8001,2377200.0],["2016-09-12",26.6999,27.2493,26.6999,27.1629,2367800.0],["2016-09-13",27.0385,27.1076,26.4373,26.5686,2934200.0],["2016-09-14",26.6619,26.8865,26.4476,26.5859,2546400.0],["2016-09-15",26.5513,26.8658,26.4718,26.8243,1352800.0],["2016-09-16",26.731,27.1456,26.6584,27.1145,2815600.0],["2016-09-19",27.2251,27.3944,27.1456,27.3461,1919400.0],["2016-09-20",27.4704,27.5637,27.353,27.3841,2121400.0],["2016-09-21",27.3841,27.9888,27.3841,27.9784,1906200.0],["2016-09-22",28.1339,28.2687,28.0164,28.241,2064400.0],["2016-09-23",28.1857,28.2756,28.0337,28.1373,2190400.0],["2016-09-26",28.1719,28.1823,27.9611,27.9818,2203800.0],["2016-09-27",28.0924,28.2375,27.4774,27.505,2132400.0],["2016-09-28",27.6363,27.6674,27.1975,27.27,3872800.0],["2016-09-29",27.1767,27.1767,26.693,26.7206,3920800.0],["2016-09-30",26.8036,26.9383,26.2576,26.5133,3507000.0],["2016-10-03",26.4546,26.4546,26.0261,26.1781,3256600.0],["2016-10-04",26.1021,26.1056,25.4248,25.5769,3938400.0],["2016-10-05",25.5976,25.8671,25.3246,25.3454,5156600.0],["2016-10-06",25.2659,25.7082,25.0378,25.5043,3396400.0],["2016-10-07",25.6633,25.8291,25.2625,25.2694,3904000.0],["2016-10-10",25.3523,25.5631,25.3074,25.532,2888200.0],["2016-10-11",25.532,25.6184,25.3074,25.3246,3034600.0],["2016-10-12",25.335,25.6184,25.3108,25.5907,3790200.0],["2016-10-13",25.6045,26.0917,25.5423,25.8741,3561200.0],["2016-10-14",25.7738,25.9224,25.5873,25.6253,2237400.0],["2016-10-17",25.5838,25.8671,25.57,25.7911,2473400.0],["2016-10-18",25.9501,26.0676,25.6114,25.8913,1889200.0],["2016-10-19",25.9328,25.9604,25.6771,25.8775,1917000.0],["2016-10-20",25.8326,25.9397,25.6944,25.7462,1564600.0],["2016-10-21",25.6149,25.7911,25.5354,25.6287,1952200.0],["2016-10-24",25.5873,25.7358,25.3799,25.5942,2307400.0],["2016-10-25",25.4007,25.4801,25.0309,25.0448,4436800.0],["2016-10-26",24.9998,25.062,24.6197,24.9756,3693000.0],["2016-10-27",24.7234,24.8651,24.4988,24.8374,4340400.0],["2016-10-28",24.8927,25.1242,24.7925,25.0033,3088600.0],["2016-10-31",25.0828,25.5389,25.0206,25.4594,4080800.0],["2016-11-01",25.411,25.4698,24.7787,24.8547,3840800.0],["2016-11-02",24.7994,24.8202,24.5299,24.6785,3330600.0],["2016-11-03",24.6439,24.796,24.5645,24.6681,2790200.0],["2016-11-04",24.7752,25.0344,24.4573,24.4712,2459200.0],["2016-11-07",24.5852,24.7303,24.3571,24.7096,3505200.0],["2016-11-08",24.7656,25.1818,24.7621,25.0909,3516000.0],["2016-11-09",24.6116,24.769,24.0555,24.0834,3392600.0],["2016-11-10",23.961,24.2374,23.3349,23.7407,5886800.0],["2016-11-11",23.7441,23.9785,23.4783,23.5797,2268400.0],["2016-11-14",23.4888,23.8946,23.3419,23.7966,4263800.0],["2016-11-15",23.9051,24.0695,23.6777,24.0065,3649400.0],["2016-11-16",24.0275,24.0939,23.6392,23.8281,2090200.0],["2016-11-17",23.7616,23.9995,23.7022,23.8491,2410400.0],["2016-11-18",23.8176,23.9365,23.5762,23.7267,2596800.0],["2016-11-21",23.8456,23.9785,23.7651,23.933,2895000.0],["2016-11-22",23.8176,24.1464,23.6322,23.9295,4200200.0],["2016-11-23",23.7651,23.982,23.7127,23.8281,2324000.0],["2016-11-25",23.8981,24.4018,23.8981,24.3213,1480600.0],["2016-11-28",24.3913,24.776,24.3703,24.6886,2628000.0],["2016-11-29",24.5942,25.0104,24.5802,24.9754,3714200.0],["2016-11-30",24.7131,24.7131,24.0345,24.0415,4561200.0],["2016-12-01",23.9016,24.1184,23.7826,24.0939,3985200.0],["2016-12-02",24.2618,24.5312,24.0904,24.2339,4104200.0],["2016-12-05",24.1289,24.2758,23.7302,24.2688,3844800.0],["2016-12-06",24.3283,24.3353,24.0904,24.2269,2230000.0],["2016-12-07",24.3073,24.6571,24.3073,24.6396,2275400.0],["2016-12-08",24.4437,24.7236,24.3143,24.6291,3347200.0],["2016-12-09",24.5382,24.7725,24.4997,24.7516,2004000.0],["2016-12-12",24.6746,25.0699,24.6186,25.0314,2914800.0],["2016-12-13",25.1398,25.4616,25.1049,25.4407,2553000.0],["2016-12-14",25.5946,25.8114,25.0454,25.0699,3514200.0],["2016-12-15",24.9894,25.3987,24.8985,25.3217,2921000.0],["2016-12-16",25.2658,25.6156,25.2658,25.5946,9339000.0],["2016-12-19",25.71,25.724,25.3637,25.5981,2155800.0],["2016-12-20",25.5386,25.766,25.4756,25.6156,2253800.0],["2016-12-21",25.6191,25.759,25.4931,25.5001,1931600.0],["2016-12-22",25.4861,25.6785,25.4721,25.5981,2452800.0],["2016-12-23",25.5946,25.647,25.4232,25.4966,1408000.0],["2016-12-27",25.4616,25.6365,25.3497,25.5386,1539800.0],["2016-12-28",25.5561,25.5561,25.1433,25.1818,1537400.0],["2016-12-29",25.3147,25.7415,25.2798,25.71,1740800.0],["2016-12-30",25.7625,25.7939,25.5981,25.6995,1941400.0],["2017-01-03",25.71,25.766,25.3252,25.5141,2525800.0],["2017-01-04",25.5981,25.78,25.5176,25.6261,2502400.0],["2017-01-05",25.5946,25.6785,25.3147,25.5351,4608800.0],["2017-01-06",25.4441,25.8464,25.2797,25.619,5032200.0],["2017-01-09",25.682,25.7345,24.846,24.867,4325000.0],["2017-01-10",24.9719,25.0559,24.797,24.9195,3030600.0],["2017-01-11",24.9964,25.1643,24.9544,25.0804,2229000.0],["2017-01-12",25.0384,25.1818,24.9439,25.1258,1917600.0],["2017-01-13",25.1398,25.1678,24.9544,25.0384,1453200.0],["2017-01-17",25.1643,25.4092,25.1293,25.2343,2645600.0],["2017-01-18",25.2133,25.3707,25.1083,25.1468,2435600.0],["2017-01-19",25.1083,25.1083,24.8215,24.8635,2520000.0],["2017-01-20",24.9125,25.0104,24.6676,24.895,1923800.0],["2017-01-23",24.9509,24.9719,24.7026,24.7236,1575000.0],["2017-01-24",24.7516,24.86,24.6186,24.6396,2535400.0],["2017-01-25",24.5697,24.6991,24.5102,24.6886,2423000.0],["2017-01-26",24.7341,24.804,24.5347,24.6711,1657400.0],["2017-01-27",24.769,24.8355,24.5697,24.6781,1831800.0],["2017-01-30",24.7935,24.7935,24.4927,24.6991,2106400.0],["2017-01-31",24.6991,25.1783,24.6711,25.0594,4071800.0],["2017-02-01",24.8915,25.0664,24.5207,24.7376,2659800.0],["2017-02-02",24.7621,24.9964,24.6256,24.9894,2829400.0],["2017-02-03",25.0559,25.2238,24.9999,25.1223,1873400.0],["2017-02-06",25.1818,25.2518,25.0524,25.0699,2646800.0],["2017-02-07",25.1442,25.1903,24.9282,25.0274,2097200.0],["2017-02-08",25.0522,25.2965,25.038,25.2823,1886000.0],["2017-02-09",25.2823,25.3213,25.0168,25.1407,2357600.0],["2017-02-10",25.1053,25.3886,25.0592,25.3638,2047400.0],["2017-02-13",25.3779,25.4948,25.3107,25.4806,1557800.0],["2017-02-14",25.3815,25.4275,24.992,25.0663,2966600.0],["2017-02-15",25.1265,25.4275,24.6556,25.0593,3582600.0],["2017-02-16",25.0947,25.7958,25.0557,25.7674,4727400.0],["2017-02-17",25.8489,26.0861,25.7993,26.0436,3422600.0],["2017-02-21",25.9551,26.2419,25.817,26.1711,2451200.0],["2017-02-22",26.1145,26.1994,25.8843,26.1003,3339000.0],["2017-02-23",26.2242,26.6775,26.1676,26.6066,2181000.0],["2017-02-24",26.7483,26.8616,26.596,26.8403,2518600.0],["2017-02-27",26.8368,26.8616,26.6208,26.727,2785200.0],["2017-02-28",26.6916,27.1909,26.681,27.1449,3800400.0],["2017-03-01",26.858,27.159,26.7341,26.7624,3730800.0],["2017-03-02",26.6881,26.9855,26.5465,26.7483,4019800.0],["2017-03-03",26.7801,26.8085,26.5146,26.6916,2077200.0],["2017-03-06",26.6739,26.7235,26.4685,26.5464,2731200.0],["2017-03-07",26.511,26.6527,26.4969,26.5571,2963600.0],["2017-03-08",26.2596,26.4225,25.9374,25.9516,4064800.0],["2017-03-09",25.9374,26.0897,25.7745,25.902,3758600.0],["2017-03-10",26.0826,26.1286,25.9409,26.0649,1943000.0],["2017-03-13",26.0472,26.2348,26.0082,26.2313,2711600.0],["2017-03-14",26.2207,26.3234,26.1074,26.1534,1854800.0],["2017-03-15",26.249,26.7235,26.1534,26.6208,2651000.0],["2017-03-16",26.6739,26.7341,26.4579,26.5394,3087600.0],["2017-03-17",26.4721,26.8297,26.4721,26.7022,5096800.0],["2017-03-20",26.7483,26.8014,26.4827,26.6279,2716400.0],["2017-03-21",26.6102,26.8864,26.5712,26.8262,4086400.0],["2017-03-22",26.9182,27.4458,26.9182,27.0953,5026000.0],["2017-03-23",27.028,27.2617,26.9501,27.1342,2750000.0],["2017-03-24",26.9289,27.2936,26.9289,27.198,2587600.0],["2017-03-27",27.2936,27.3963,26.9289,27.0811,2301800.0],["2017-03-28",26.9997,27.113,26.9112,27.0918,1617400.0],["2017-03-29",27.028,27.1095,26.8616,26.9784,1157600.0],["2017-03-30",26.9784,26.9784,26.7377,26.858,1415400.0],["2017-03-31",26.8651,27.0245,26.8403,26.897,1653600.0],["2017-04-03",26.8403,26.8403,26.6314,26.8014,2092000.0],["2017-04-04",26.8014,26.9855,26.6527,26.8439,2399200.0],["2017-04-05",26.8368,27.0032,26.7199,26.9572,5107200.0],["2017-04-06",26.8403,26.9359,26.6987,26.8687,2158800.0],["2017-04-07",26.9041,27.0705,26.8262,26.8935,3160600.0],["2017-04-10",26.9041,26.9324,26.7377,26.858,1484000.0],["2017-04-11",26.9182,27.1874,26.7624,27.1236,2258400.0],["2017-04-12",27.0316,27.3042,26.9395,27.2936,2359800.0],["2017-04-13",27.2723,27.3219,27.074,27.2617,2831800.0],["2017-04-17",27.3148,27.4104,27.2511,27.3113,1220800.0],["2017-04-18",27.283,27.4069,27.1874,27.2263,2125200.0],["2017-04-19",27.2369,27.2617,26.9289,27.0386,1944000.0],["2017-04-20",27.0386,27.0386,26.7093,26.8403,1473800.0],["2017-04-21",26.8581,27.1272,26.8581,27.0563,2151400.0],["2017-04-24",27.1342,27.1909,26.8368,27.074,4084800.0],["2017-04-25",27.0422,27.1909,26.8935,27.1626,3110000.0],["2017-04-26",26.9997,27.1236,26.8191,26.9076,2755000.0],["2017-04-27",26.8722,27.3255,26.8722,27.1519,2667400.0],["2017-04-28",27.2086,27.2263,26.8864,27.0032,2688800.0],["2017-05-01",27.028,27.067,26.7908,26.8403,1789600.0],["2017-05-02",26.8651,27.0103,26.7377,27.0032,2106200.0],["2017-05-03",26.9572,27.1767,26.8333,27.067,2117800.0],["2017-05-04",27.0209,27.1732,26.9891,27.1095,2341800.0],["2017-05-05",27.1803,27.414,27.1803,27.3927,1716000.0],["2017-05-08",27.3856,27.3963,27.2157,27.3148,2481600.0],["2017-05-09",27.236,27.3256,26.9209,26.9424,1845000.0],["2017-05-10",26.9746,27.1286,26.8922,27.1035,2366200.0],["2017-05-11",26.9853,27.1179,26.8457,26.9961,2454600.0],["2017-05-12",26.9997,27.1787,26.9853,27.1107,1944400.0],["2017-05-15",27.0928,27.3793,27.0498,27.1465,2006800.0],["2017-05-16",27.1465,27.211,26.903,26.9101,1414000.0],["2017-05-17",26.9101,27.1859,26.8636,26.9961,2255000.0],["2017-05-18",27.0391,27.2074,26.817,27.1358,1975800.0],["2017-05-19",27.1716,27.1823,26.9066,27.1071,2215600.0],["2017-05-22",27.0534,27.4473,27.0319,27.3471,2967000.0],["2017-05-23",27.3542,27.5834,27.3256,27.4187,1561600.0],["2017-05-24",27.4115,27.6085,27.3685,27.5834,1646000.0],["2017-05-25",27.6479,27.9738,27.4939,27.8843,2717000.0],["2017-05-26",27.9308,27.9595,27.7661,27.8091,2131600.0],["2017-05-30",27.8234,28.1457,27.7732,28.0203,2081200.0],["2017-05-31",28.0597,28.4644,27.9523,28.314,4367400.0],["2017-06-01",28.271,28.6507,28.117,28.6041,3368600.0],["2017-06-02",28.6936,28.8548,28.6399,28.7366,1951400.0],["2017-06-05",28.7187,28.7474,28.5719,28.6972,2366400.0],["2017-06-06",28.7474,28.7617,28.6005,28.6614,1984000.0],["2017-06-07",28.6793,28.8691,28.6471,28.8118,2436800.0],["2017-06-08",28.8118,28.8118,28.2496,28.4036,2973600.0],["2017-06-09",28.3463,28.4716,28.1457,28.3928,2211200.0],["2017-06-12",28.3928,28.622,28.1636,28.3462,2299200.0],["2017-06-13",28.3606,28.5074,28.2424,28.4286,1578600.0],["2017-06-14",28.554,28.6543,28.3964,28.443,2020200.0],["2017-06-15",28.4286,28.6936,28.2782,28.6614,1764600.0],["2017-06-16",28.7151,28.7223,28.4644,28.6542,4105000.0],["2017-06-19",28.6829,28.6829,28.3821,28.4716,1400800.0],["2017-06-20",28.4859,28.6077,28.4143,28.5575,1165600.0],["2017-06-21",28.6292,28.6292,28.2424,28.425,1446200.0],["2017-06-22",28.4537,28.5611,28.3427,28.3606,1383200.0],["2017-06-23",28.3606,28.5325,28.2782,28.289,2066200.0],["2017-06-26",28.3821,28.6471,28.2854,28.5683,1494800.0],["2017-06-27",28.4071,28.5146,27.9738,27.981,1822200.0],["2017-06-28",28.135,28.1815,27.8628,27.8735,1803000.0],["2017-06-29",27.6264,27.698,27.4044,27.5333,1729800.0],["2017-06-30",27.63,27.741,27.4832,27.4939,2597000.0],["2017-07-03",27.5978,27.6013,27.3578,27.3865,1058600.0],["2017-07-05",27.4008,27.4115,27.1465,27.2038,2091600.0],["2017-07-06",27.168,27.2361,27.0068,27.0462,1786000.0],["2017-07-07",27.0462,27.2683,26.9997,27.1429,1815600.0],["2017-07-10",27.1214,27.3077,26.9674,26.971,2284800.0],["2017-07-11",27.014,27.057,26.7991,26.9245,2269000.0],["2017-07-12",27.1895,27.2468,27.057,27.1071,1327400.0],["2017-07-13",27.0462,27.082,26.8457,26.8815,1777400.0],["2017-07-14",27.0749,27.1608,27.0033,27.0355,1048600.0],["2017-07-17",27.0462,27.1465,26.9424,27.0785,2353600.0],["2017-07-18",27.1358,27.1752,27.0283,27.0892,1461800.0],["2017-07-19",27.1358,27.211,27.0283,27.1823,1437000.0],["2017-07-20",27.2181,27.433,27.057,27.3865,2561600.0],["2017-07-21",27.4044,27.6443,27.3829,27.6407,2038000.0],["2017-07-24",27.5369,27.6407,27.2862,27.3292,1436200.0],["2017-07-25",27.3113,27.3363,26.9531,27.0104,1783800.0],["2017-07-26",26.9495,27.1573,26.9173,27.0892,1479600.0],["2017-07-27",27.0068,27.2719,26.9603,27.2719,1491600.0],["2017-07-28",27.2754,27.3829,27.1322,27.3077,1643000.0],["2017-07-31",27.3041,27.5333,27.2181,27.476,3394800.0],["2017-08-01",27.5226,27.6551,27.4438,27.63,2244800.0],["2017-08-02",27.5978,27.8198,27.236,27.4079,3349600.0],["2017-08-03",27.5011,27.6515,27.3936,27.5261,2241000.0],["2017-08-04",27.4151,27.5405,27.2074,27.5333,2136200.0],["2017-08-07",27.5118,27.5619,27.39,27.4294,2601200.0],["2017-08-08",27.4476,28.0742,27.4331,28.0742,3494800.0],["2017-08-09",28.1249,28.1358,27.817,27.8243,2144800.0],["2017-08-10",27.7953,27.8967,27.6395,27.8351,2482200.0],["2017-08-11",27.8895,27.8895,27.52,27.6033,1614800.0],["2017-08-14",27.683,27.9909,27.5562,27.9112,1341800.0],["2017-08-15",27.7229,28.1105,27.6685,28.0996,2032400.0],["2017-08-16",28.0887,28.3387,28.0199,28.2988,1968200.0],["2017-08-17",28.3133,28.3785,28.0706,28.0924,1224600.0],["2017-08-18",28.0706,28.2771,28.0018,28.1974,1751400.0],["2017-08-21",28.2046,28.4039,28.1322,28.3459,2960800.0],["2017-08-22",28.3387,28.5053,28.2626,28.4727,2365000.0],["2017-08-23",28.4329,28.6937,28.393,28.6792,1861800.0],["2017-08-24",28.6357,28.7408,28.5234,28.614,1780000.0],["2017-08-25",28.748,29.0414,28.6575,28.9255,1864400.0],["2017-08-28",28.9799,28.9871,28.7842,28.9219,1573400.0],["2017-08-29",29.0197,29.0595,28.8313,28.9255,1991600.0],["2017-08-30",28.8821,28.9364,28.7335,28.7553,1272800.0],["2017-08-31",28.7879,28.8712,28.6611,28.6792,2251200.0],["2017-09-01",28.7516,28.8205,28.5922,28.7118,1909400.0],["2017-09-05",28.7625,28.9147,28.6321,28.9038,1765200.0],["2017-09-06",28.9509,28.9545,28.4908,28.5198,3475400.0],["2017-09-07",28.5669,28.7842,28.5415,28.6973,1491000.0],["2017-09-08",28.7263,28.9654,28.614,28.911,1489000.0],["2017-09-11",28.8965,29.1574,28.8024,29.103,1941200.0],["2017-09-12",29.0994,29.1501,28.5379,28.6321,1686000.0],["2017-09-13",28.614,28.614,28.3169,28.3387,2460000.0],["2017-09-14",28.2916,28.7227,28.23,28.6683,1707800.0],["2017-09-15",28.6249,28.7625,28.4546,28.5705,3026400.0],["2017-09-18",28.614,28.6502,28.1901,28.3894,1702600.0],["2017-09-19",28.4184,28.4836,28.1539,28.2735,1544800.0],["2017-09-20",28.364,28.4039,28.0199,28.1829,3323600.0],["2017-09-21",28.4582,28.748,28.2119,28.2409,2175200.0],["2017-09-22",28.3278,28.4292,27.7337,27.8026,1760200.0],["2017-09-25",27.8424,28.1793,27.8026,28.1684,1846800.0],["2017-09-26",28.1648,28.2336,28.0344,28.0561,1513800.0],["2017-09-27",27.875,27.9293,27.5454,27.6975,2152600.0],["2017-09-28",27.654,27.8134,27.5236,27.654,1686400.0],["2017-09-29",27.6323,27.7518,27.5309,27.6613,2299200.0],["2017-10-02",27.7627,27.8569,27.6178,27.683,1922400.0],["2017-10-03",27.7047,27.7047,27.1722,27.4149,1994400.0],["2017-10-04",27.3352,28.4147,27.2592,28.4039,5197200.0],["2017-10-05",28.4003,28.7371,28.1865,28.6502,3353800.0],["2017-10-06",28.4329,28.7046,28.1213,28.4908,3850800.0],["2017-10-09",28.5524,28.6937,28.5126,28.5669,2245800.0],["2017-10-10",28.6357,28.911,28.4763,28.8494,2030800.0],["2017-10-11",28.8096,29.2443,28.8023,29.1066,3284400.0],["2017-10-12",29.0958,29.6391,28.9799,29.6319,2784400.0],["2017-10-13",29.7044,30.005,29.6573,29.8094,3046200.0],["2017-10-16",29.9,30.4107,29.8022,30.2151,4185800.0],["2017-10-17",30.2296,30.6462,30.2079,30.6462,3119800.0],["2017-10-18",30.4107,30.7114,30.4107,30.6679,2842400.0],["2017-10-19",30.7911,30.9469,30.6245,30.9215,3031400.0],["2017-10-20",30.8817,31.0519,30.7766,31.0302,3234000.0],["2017-10-23",31.1316,31.1497,30.8708,30.8744,3450600.0],["2017-10-24",31.0266,31.2982,30.6752,31.1461,3593400.0],["2017-10-25",31.1968,31.3309,30.5629,31.2765,3173200.0],["2017-10-26",31.4323,31.5156,31.1932,31.2186,2025600.0],["2017-10-27",31.2041,31.4576,31.1063,31.4323,2284800.0],["2017-10-30",31.4069,31.4069,31.1606,31.2946,2293400.0],["2017-10-31",31.2222,31.3852,31.1678,31.2475,1958400.0],["2017-11-01",31.2693,31.2837,30.878,31.0338,2737000.0],["2017-11-02",31.1171,31.425,30.8925,31.3852,4434200.0],["2017-11-03",31.3272,31.8235,31.262,31.5156,2124600.0],["2017-11-06",31.4902,31.617,31.2403,31.2838,1912000.0],["2017-11-07",31.2801,31.5409,31.1642,31.4613,1823400.0],["2017-11-08",31.41,31.6552,31.3295,31.5637,3875800.0],["2017-11-09",31.4613,31.6955,31.3368,31.6296,2693000.0],["2017-11-10",31.4576,31.582,31.1465,31.1575,2393200.0],["2017-11-13",31.1941,31.7284,31.1941,31.7101,2952200.0],["2017-11-14",31.6296,32.0249,31.5454,31.9956,2439400.0],["2017-11-15",32.0249,32.1896,31.5784,31.6333,3161400.0],["2017-11-16",31.5711,31.6552,31.4027,31.4393,1750600.0],["2017-11-17",31.3515,31.9224,31.3515,31.6626,2431600.0],["2017-11-20",31.6626,31.6626,31.1941,31.3478,2015000.0],["2017-11-21",31.3734,31.5162,31.2892,31.3332,1577000.0],["2017-11-22",31.3002,31.3734,31.055,31.2965,1145000.0],["2017-11-24",31.3112,31.4466,31.2087,31.2453,470200.0],["2017-11-27",31.3295,31.615,31.2014,31.5052,2927200.0],["2017-11-28",31.6443,31.7687,31.5198,31.6003,2436400.0],["2017-11-29",31.4796,31.6077,31.2783,31.5308,1663200.0],["2017-11-30",31.5601,31.754,31.3844,31.6516,2810200.0],["2017-12-01",31.776,31.8748,31.1502,31.3002,2639400.0],["2017-12-04",31.3624,31.3807,30.7659,30.8793,5330800.0],["2017-12-05",30.9452,30.9598,30.2937,30.4255,3403600.0],["2017-12-06",30.517,30.678,30.3779,30.5938,2297000.0],["2017-12-07",30.5719,30.6414,30.3779,30.6341,1601000.0],["2017-12-08",30.5755,30.8464,30.4804,30.7585,1890000.0],["2017-12-11",30.6853,30.9745,30.6158,30.9562,4607200.0],["2017-12-12",31.0184,31.1941,30.4255,30.4731,3082000.0],["2017-12-13",30.5097,30.6707,30.3669,30.495,2457000.0],["2017-12-14",30.3999,30.4694,29.957,30.2535,2577200.0],["2017-12-15",30.3852,30.7768,30.3559,30.6707,9288800.0],["2017-12-18",30.6268,30.7768,30.129,30.2644,3578000.0],["2017-12-19",30.2974,30.3303,29.6349,29.6569,3405200.0],["2017-12-20",29.591,29.7484,29.3458,29.3531,1956600.0],["2017-12-21",29.2396,29.5727,29.1555,29.3238,1957400.0],["2017-12-22",29.3861,29.5874,29.3421,29.3934,2328200.0],["2017-12-26",29.4739,29.591,29.214,29.2433,1269600.0],["2017-12-27",29.2689,29.5068,29.2067,29.4629,2043400.0],["2017-12-28",29.5544,29.7081,29.4519,29.7045,1581200.0],["2017-12-29",29.8106,29.8655,29.6825,29.7886,1554200.0],["2018-01-02",29.9058,30.2425,29.6093,30.2315,3626400.0],["2018-01-03",30.129,30.3633,29.8362,29.8984,2949800.0],["2018-01-04",29.8399,29.9241,29.4373,29.4775,2190600.0],["2018-01-05",29.5288,29.613,29.1628,29.2506,2657000.0],["2018-01-08",29.3128,29.602,29.2689,29.5873,2222000.0],["2018-01-09",29.5507,29.6532,29.214,29.3238,1876400.0],["2018-01-10",29.1884,29.247,28.9139,29.0896,1961600.0],["2018-01-11",29.0164,29.2433,28.8993,28.9761,2967200.0],["2018-01-12",28.8187,28.9871,28.6174,28.6284,1997400.0],["2018-01-16",28.6906,28.7638,28.1307,28.4271,2704800.0],["2018-01-17",28.5479,28.8114,28.4674,28.7346,2695200.0],["2018-01-18",28.7455,28.7712,28.3137,28.471,2138200.0],["2018-01-19",28.5296,28.665,28.0941,28.1782,2765400.0],["2018-01-22",28.3649,28.493,28.0538,28.1197,2696200.0],["2018-01-23",28.1709,28.6943,28.1343,28.4235,2642400.0],["2018-01-24",28.4088,28.4271,28.0392,28.0721,3891400.0],["2018-01-25",28.0721,28.5845,28.0172,28.5772,2123400.0],["2018-01-26",28.654,28.7419,28.3466,28.654,2740200.0],["2018-01-29",28.5479,28.6028,28.0794,28.1197,2110400.0],["2018-01-30",28.1124,28.687,28.1124,28.5113,3572400.0],["2018-01-31",28.5003,28.8444,28.149,28.8005,3264600.0],["2018-02-01",28.7199,28.9066,28.1014,28.2258,3686800.0],["2018-02-02",28.0867,28.3503,27.7793,27.8086,2419600.0],["2018-02-05",27.7683,28.0502,27.2267,27.234,3394400.0],["2018-02-06",26.9522,27.212,26.3336,26.9961,4878600.0],["2018-02-07",26.9664,27.5851,26.8997,26.959,3519800.0],["2018-02-08",26.8849,27.3036,26.6701,26.6812,3145400.0],["2018-02-09",26.796,27.7333,26.7256,27.4629,3234000.0],["2018-02-12",27.5073,27.7852,27.1998,27.6481,2499600.0],["2018-02-13",27.6222,27.8889,27.285,27.8037,1515000.0],["2018-02-14",27.6111,27.7555,27.3147,27.4073,1642000.0],["2018-02-15",27.5221,28.3038,27.3591,28.2705,3253800.0],["2018-02-16",28.2446,28.5261,28.2446,28.4224,2698200.0],["2018-02-20",28.2483,28.4187,27.7259,27.9445,1810000.0],["2018-02-21",27.9408,28.1742,27.574,27.5777,2396000.0],["2018-02-22",27.674,28.0927,27.5258,27.7963,3595000.0],["2018-02-23",27.7148,28.8447,27.248,28.8003,4001000.0],["2018-02-26",28.8818,28.8966,28.3594,28.5076,2237600.0],["2018-02-27",28.5261,29.0299,28.163,28.1705,3747400.0],["2018-02-28",28.3038,28.4187,28.0815,28.089,3564600.0],["2018-03-01",28.1075,28.6113,27.9963,28.1112,3595800.0],["2018-03-02",28.0853,28.4557,28.0297,28.3557,3320800.0],["2018-03-05",28.3261,29.2115,28.1742,29.1077,2987200.0],["2018-03-06",29.0374,29.0374,28.6002,28.7929,2904200.0],["2018-03-07",28.678,28.7928,28.2409,28.4372,2913200.0],["2018-03-08",28.5409,28.5409,28.2409,28.4002,2874600.0],["2018-03-09",28.4594,28.5076,28.226,28.4446,3200000.0],["2018-03-12",28.4965,28.6372,28.3742,28.6113,2108000.0],["2018-03-13",28.6706,28.967,28.4705,28.5595,1653200.0],["2018-03-14",28.6521,28.8632,28.552,28.7113,1997000.0],["2018-03-15",28.7225,29.0522,28.5965,28.7225,2174200.0],["2018-03-16",28.8188,29.2708,28.7669,29.2226,6991000.0],["2018-03-19",29.2226,29.356,28.9559,29.0966,2650800.0],["2018-03-20",29.0299,29.2707,28.9744,29.1781,3040200.0],["2018-03-21",29.1744,29.2671,28.6928,28.9892,2344200.0],["2018-03-22",29.0262,29.6931,28.8706,29.0262,2350000.0],["2018-03-23",29.1263,29.3226,28.5965,28.6558,1663400.0],["2018-03-26",28.7039,28.9966,28.6373,28.9484,1497000.0],["2018-03-27",28.9781,29.6783,28.8669,29.3745,2077000.0],["2018-03-28",29.4782,29.656,29.1374,29.267,2599800.0],["2018-03-29",29.3448,29.5264,29.1781,29.1855,2603400.0],["2018-04-02",29.2522,29.5968,29.0003,29.2263,2445000.0],["2018-04-03",29.167,29.5412,29.0559,29.3374,2350400.0],["2018-04-04",29.3411,29.6523,29.1337,29.356,2312200.0],["2018-04-05",29.3634,29.6227,28.8558,29.5486,2623800.0],["2018-04-06",29.6449,29.6449,29.1781,29.2596,2082200.0],["2018-04-09",29.267,29.4967,29.1707,29.2522,1856400.0],["2018-04-10",29.33,29.5264,29.0151,29.0855,2985400.0],["2018-04-11",29.067,29.2226,28.9559,29.0633,1506800.0],["2018-04-12",29.1114,29.2004,28.5817,28.6558,1419800.0],["2018-04-13",28.7113,29.1818,28.7113,29.1374,2721400.0],["2018-04-16",29.2448,29.5745,29.2004,29.5004,2511600.0],["2018-04-17",29.4893,29.7857,29.33,29.6931,2495600.0],["2018-04-18",29.7524,29.8561,29.4486,29.4745,2915800.0],["2018-04-19",29.4523,29.7709,29.2707,29.6449,3793800.0],["2018-04-20",29.6412,29.6857,29.1263,29.2596,2832800.0],["2018-04-23",29.3893,29.5412,29.2152,29.3597,1758800.0],["2018-04-24",29.4523,29.9672,29.4078,29.6746,2773200.0],["2018-04-25",29.4078,29.6931,28.9744,29.4226,2443200.0],["2018-04-26",29.5041,30.1302,29.3634,30.1154,3431000.0],["2018-04-27",30.0376,30.534,29.9858,30.4192,3899800.0],["2018-04-30",30.4377,30.5415,30.2191,30.2266,2122800.0],["2018-05-01",30.2377,30.3155,30.0043,30.0932,1871800.0],["2018-05-02",30.0265,30.2747,29.9413,30.234,3854000.0],["2018-05-03",30.1932,30.6118,29.9413,30.5081,3193400.0],["2018-05-04",30.497,30.6081,30.3896,30.4525,1945800.0],["2018-05-07",30.4451,30.534,30.1525,30.2117,1835400.0],["2018-05-08",29.982,29.9932,29.2448,29.4152,3077800.0],["2018-05-09",29.4639,29.5576,29.063,29.2316,2050600.0],["2018-05-10",29.4564,29.6213,29.2354,29.5838,1454400.0],["2018-05-11",29.655,29.6812,29.4752,29.5426,986400.0],["2018-05-14",29.6213,29.6475,29.2654,29.4302,2456200.0],["2018-05-15",29.2841,29.3665,28.8832,29.0556,2031400.0],["2018-05-16",29.1005,29.138,28.6921,28.8382,1789600.0],["2018-05-17",28.8457,28.9057,28.4823,28.5722,2585000.0],["2018-05-18",28.5872,28.6659,28.2687,28.5273,2025800.0],["2018-05-21",28.6359,28.6547,28.3924,28.5685,1755400.0],["2018-05-22",28.6846,28.8832,28.5085,28.7296,1978400.0],["2018-05-23",28.8195,29.5201,28.7708,29.5014,3917600.0],["2018-05-24",29.419,29.8049,29.2953,29.7787,2505600.0],["2018-05-25",29.7787,30.0334,29.7787,29.8723,2256400.0],["2018-05-29",29.8124,30.1458,29.6887,29.8311,3215000.0],["2018-05-30",29.7899,30.1271,29.67,30.0934,3964000.0],["2018-05-31",30.1271,30.3969,29.9323,30.3144,3481400.0],["2018-06-01",30.2283,30.2657,29.8236,30.0147,3198200.0],["2018-06-04",30.1121,30.1721,29.3178,29.3366,3303200.0],["2018-06-05",29.3328,29.4565,29.0668,29.1155,2453200.0],["2018-06-06",29.1155,29.1642,28.561,28.6247,1754600.0],["2018-06-07",28.4336,28.9282,28.4111,28.7108,10891200.0],["2018-06-08",28.7858,28.8645,28.4861,28.8083,4333000.0],["2018-06-11",28.8008,28.872,28.4411,28.4936,7077000.0],["2018-06-12",28.5123,28.9132,28.4936,28.842,8536600.0],["2018-06-13",28.842,29.0443,28.561,28.591,3997200.0],["2018-06-14",28.6547,28.8495,28.5497,28.7408,3932000.0],["2018-06-15",28.7483,29.3216,28.5385,29.3028,5780600.0],["2018-06-18",29.2242,29.6138,29.1492,29.374,6829600.0],["2018-06-19",29.4639,29.9735,29.4639,29.966,5213800.0],["2018-06-20",29.9735,30.1234,29.7787,30.0672,6661800.0],["2018-06-21",30.0447,30.2807,29.8161,29.9135,3688800.0],["2018-06-22",30.0597,30.2433,29.8611,30.0522,4510600.0],["2018-06-25",30.1234,30.4231,30.0447,30.3556,5540600.0],["2018-06-26",30.277,30.6254,30.2283,30.3107,3226200.0],["2018-06-27",30.3107,30.6891,30.2695,30.6254,3282000.0],["2018-06-28",30.6142,30.7753,30.3744,30.4456,6035200.0],["2018-06-29",30.3294,30.4193,30.0522,30.2695,3977400.0],["2018-07-02",30.3819,30.5205,30.1571,30.5093,3304200.0],["2018-07-03",30.4606,30.7003,30.3706,30.4905,1149400.0],["2018-07-05",30.5505,30.7228,30.3706,30.7078,3964000.0],["2018-07-06",30.7003,31.0151,30.6329,30.9326,2448200.0],["2018-07-09",30.9701,30.9701,29.921,30.0297,3988200.0],["2018-07-10",30.0297,30.4681,29.8049,30.3219,2444200.0],["2018-07-11",30.3706,30.8764,30.3294,30.8015,3619200.0],["2018-07-12",30.6891,30.8952,30.6217,30.7903,4215000.0],["2018-07-13",30.7116,30.8615,30.5542,30.6816,2507800.0],["2018-07-16",30.6441,30.7228,30.4081,30.6516,2448000.0],["2018-07-17",30.7078,30.7753,30.5992,30.6104,1841800.0],["2018-07-18",30.6292,30.6591,30.0821,30.1758,4864400.0],["2018-07-19",30.2395,30.5392,30.217,30.3481,2586400.0],["2018-07-20",30.3556,30.4118,29.9772,30.1646,5002200.0],["2018-07-23",30.202,30.2957,29.6588,29.7524,2366000.0],["2018-07-24",29.6438,29.6438,29.0705,29.5913,4449000.0],["2018-07-25",29.5613,29.8086,29.4902,29.6925,2293200.0],["2018-07-26",29.8199,30.3856,29.8199,30.1346,3807800.0],["2018-07-27",30.1758,30.4193,30.0634,30.1796,1619600.0],["2018-07-30",30.1421,30.2245,29.9135,30.0746,5557600.0],["2018-07-31",30.2058,30.4905,30.0072,30.4531,4512000.0],["2018-08-01",30.3594,31.0937,30.2358,30.6554,5231000.0],["2018-08-02",30.7416,31.2399,30.4755,31.0076,3529000.0],["2018-08-03",31.1687,31.5808,30.8989,31.386,3618600.0],["2018-08-06",31.3298,31.5209,31.2174,31.2661,2859200.0],["2018-08-07",31.3822,31.4122,30.8165,31.1949,3631200.0],["2018-08-08",31.1192,31.3653,31.0661,31.2896,2244400.0],["2018-08-09",31.282,31.5964,31.2138,31.5585,2929600.0],["2018-08-10",31.6456,31.8766,31.5698,31.5812,2340400.0],["2018-08-13",31.585,31.71,31.4411,31.6797,4530800.0],["2018-08-14",31.6986,31.8993,31.5358,31.8047,5815800.0],["2018-08-15",31.9031,32.2326,31.744,31.8652,4679200.0],["2018-08-16",31.8577,32.2553,31.7024,32.244,3878200.0],["2018-08-17",32.1796,32.4258,32.119,32.3121,2553400.0],["2018-08-20",32.3121,32.3651,32.1076,32.278,1925800.0],["2018-08-21",32.2515,32.2515,31.9523,32.1493,2836200.0],["2018-08-22",32.1909,32.3083,31.816,31.9221,1735000.0],["2018-08-23",31.9258,32.1417,31.8652,32.0508,1828000.0],["2018-08-24",32.0205,32.2402,31.8577,32.225,1203800.0],["2018-08-27",32.2667,32.2667,31.7175,31.7743,2432800.0],["2018-08-28",31.763,31.8046,31.5471,31.6683,2737000.0],["2018-08-29",31.6342,31.744,31.3805,31.6001,3133000.0],["2018-08-30",31.7289,32.0091,31.6607,31.9372,2857800.0],["2018-08-31",31.8917,32.0622,31.5358,31.6569,2681400.0],["2018-09-04",31.6418,31.9258,31.638,31.9258,2509000.0],["2018-09-05",31.9751,32.2023,31.8577,32.1758,1815200.0],["2018-09-06",32.2288,32.4977,32.0887,32.3917,1811000.0],["2018-09-07",32.1455,32.3386,32.0281,32.0811,1808000.0],["2018-09-10",32.1834,32.4257,32.066,32.2629,1704200.0],["2018-09-11",32.3159,32.403,31.9637,31.9978,3263200.0],["2018-09-12",32.0167,32.1606,31.7971,31.8274,2581400.0],["2018-09-13",31.8349,31.9713,31.6153,31.8955,3167600.0],["2018-09-14",31.8501,31.8652,31.4221,31.7213,2857800.0],["2018-09-17",31.7743,32.0319,31.6532,31.9713,2003600.0],["2018-09-18",31.9334,32.0092,31.691,31.7857,1989800.0],["2018-09-19",31.8501,31.8501,30.9147,31.0169,2012400.0],["2018-09-20",30.9374,31.2896,30.7404,31.2404,2063400.0],["2018-09-21",31.1532,31.4032,30.9563,31.2706,4265400.0],["2018-09-24",31.2139,31.2858,30.9033,30.9185,2132000.0],["2018-09-25",30.9147,30.9147,30.3087,30.3655,2514200.0],["2018-09-26",30.4753,30.4791,29.9148,29.9527,3714000.0],["2018-09-27",30.0247,30.3731,29.9186,30.2708,2952400.0],["2018-09-28",30.3617,30.7821,30.3617,30.7253,2242000.0],["2018-10-01",30.6571,30.7291,30.4337,30.5435,1331400.0],["2018-10-02",30.6496,31.1078,30.6496,30.9904,2002400.0],["2018-10-03",30.9298,31.0586,30.1686,30.4223,1573000.0],["2018-10-04",30.3882,30.7707,30.1345,30.7518,2097200.0],["2018-10-05",30.7859,31.388,30.7745,31.3426,2448600.0],["2018-10-08",31.3578,31.9372,31.3312,31.6759,2189200.0],["2018-10-09",31.7251,31.9637,31.3729,31.5963,2355400.0],["2018-10-10",31.5926,32.0281,31.3918,31.4146,3420600.0],["2018-10-11",31.5585,31.6153,30.6685,30.7518,3196800.0],["2018-10-12",30.7215,30.9222,30.3125,30.8086,3274000.0],["2018-10-15",30.8276,31.3426,30.7594,30.998,5572600.0],["2018-10-16",30.9525,31.5585,30.8881,31.3275,4715000.0],["2018-10-17",31.2441,31.4449,31.0093,31.2934,1898200.0],["2018-10-18",31.3199,31.513,31.1419,31.2858,2229800.0],["2018-10-19",31.3312,32.0622,31.3312,31.8577,1749600.0],["2018-10-22",31.8577,31.9675,31.5433,31.5736,3739400.0],["2018-10-23",31.691,31.941,31.2669,31.4903,3724600.0],["2018-10-24",31.6721,32.5697,31.5093,32.3462,4487800.0],["2018-10-25",32.0811,32.0811,31.3767,31.6229,2837600.0],["2018-10-26",31.8122,31.941,31.0813,31.2176,3600000.0],["2018-10-29",31.229,32.119,31.229,31.816,4102400.0],["2018-10-30",31.9258,32.0016,31.2214,31.4108,3686400.0],["2018-10-31",31.0964,32.1644,30.6836,31.7933,5353800.0],["2018-11-01",31.9296,31.9296,31.3237,31.4373,3551800.0],["2018-11-02",31.5206,31.6797,31.0851,31.532,2558800.0],["2018-11-05",31.6532,32.0849,31.5736,31.9523,2897400.0],["2018-11-06",32.0432,32.3841,31.941,32.35,2595600.0],["2018-11-07",32.4227,32.7558,32.2199,32.6524,2807000.0],["2018-11-08",32.683,32.7519,32.2773,32.5873,2251600.0],["2018-11-09",32.572,32.8361,32.3959,32.7519,4818200.0],["2018-11-12",32.5988,33.4218,32.4993,32.8859,3274600.0],["2018-11-13",32.9204,32.9778,32.618,32.8821,2268000.0],["2018-11-14",32.7366,32.9931,32.5873,32.7251,2585600.0],["2018-11-15",32.595,33.1883,32.3155,32.9089,2924800.0],["2018-11-16",33.2955,33.3032,32.6869,33.0429,2722000.0],["2018-11-19",32.9854,33.3912,32.8285,33.2113,2315200.0],["2018-11-20",33.3797,33.6285,32.9204,33.0467,3418000.0],["2018-11-21",32.9204,33.0352,32.5605,32.6715,1965800.0],["2018-11-23",32.7366,32.7826,32.5491,32.6792,842600.0],["2018-11-26",32.6792,32.9318,32.5414,32.8668,1687000.0],["2018-11-27",32.8859,33.0926,32.6333,33.0314,2675000.0],["2018-11-28",33.15,33.1539,32.706,32.951,2329200.0],["2018-11-29",32.9012,32.9854,32.595,32.8706,2832000.0],["2018-11-30",32.9816,33.4103,32.8706,33.3261,3373000.0],["2018-12-03",33.2151,33.6171,32.9625,33.6132,3025000.0],["2018-12-04",33.6859,34.218,33.6285,34.0611,5095600.0],["2018-12-06",34.2104,34.2333,33.15,33.7816,4735600.0],["2018-12-07",33.7587,34.1338,33.4218,33.862,3580600.0],["2018-12-10",33.9041,34.2525,33.5137,34.1262,2917400.0],["2018-12-11",34.1262,34.4515,34.0305,34.2946,2088600.0],["2018-12-12",34.2984,34.5511,33.9501,34.0343,2427800.0],["2018-12-13",34.0534,34.7425,34.042,34.6276,3321000.0],["2018-12-14",34.6047,34.7539,34.107,34.3673,2703200.0],["2018-12-17",34.4822,34.6047,33.2036,33.2189,3355600.0],["2018-12-18",33.441,33.8046,33.2687,33.3376,4823000.0],["2018-12-19",33.3912,33.5635,33.0237,33.2419,4659600.0],["2018-12-20",33.196,33.7357,32.8476,33.4333,4784400.0],["2018-12-21",33.2036,33.9692,33.1539,33.2113,7499600.0],["2018-12-24",33.2534,33.5213,31.8064,31.8638,1261400.0],["2018-12-26",31.8485,32.3423,31.4122,32.3232,2023200.0],["2018-12-27",32.3653,32.6792,31.7414,32.6677,2757400.0],["2018-12-28",32.6945,32.9854,32.5988,32.7251,2974600.0],["2018-12-31",32.7749,32.9586,32.4648,32.9472,2159400.0],["2019-01-02",32.7864,32.8591,31.971,32.1548,2644800.0],["2019-01-03",32.0935,32.4687,31.9251,32.2198,2287400.0],["2019-01-04",32.0055,32.5108,32.0055,32.461,2112600.0],["2019-01-07",32.3385,32.4533,32.0782,32.3079,4098600.0],["2019-01-08",32.2428,32.9012,32.1471,32.8821,3275400.0],["2019-01-09",32.683,32.8974,32.4265,32.7098,2586600.0],["2019-01-10",32.7979,33.2802,32.6026,33.1615,2976800.0],["2019-01-11",33.1692,33.2802,32.6869,32.8515,3843000.0],["2019-01-14",32.6333,32.6333,31.8638,32.4266,4706000.0],["2019-01-15",32.3998,33.4218,32.3347,33.1653,3695000.0],["2019-01-16",32.9472,33.1347,32.6524,33.0735,3525000.0],["2019-01-17",33.0773,33.1271,32.7443,32.9318,3377400.0],["2019-01-18",32.9012,33.0505,32.6945,33.0314,2673400.0],["2019-01-22",33.1156,33.3376,32.8017,33.173,1553200.0],["2019-01-23",33.1424,33.64,33.1424,33.6362,2017400.0],["2019-01-24",33.6821,33.9769,33.3835,33.9271,2061600.0],["2019-01-25",33.8008,34.0037,33.2993,33.3414,2064200.0],["2019-01-28",33.3223,33.4716,32.9089,33.1156,1824200.0],["2019-01-29",33.2457,33.418,32.9969,33.15,1823000.0],["2019-01-30",33.0007,33.5175,33.0007,33.3453,1859800.0],["2019-01-31",33.4218,34.2563,33.2189,34.1415,4001800.0],["2019-02-01",34.0802,34.1721,33.6745,34.0037,1806600.0],["2019-02-04",33.7931,34.1491,33.529,34.1415,2246200.0],["2019-02-05",34.0955,34.2372,33.8505,34.1415,2516200.0],["2019-02-06",34.0496,34.3137,33.9348,34.2793,2043800.0],["2019-02-07",34.2334,34.597,34.0573,34.5549,1925000.0],["2019-02-08",34.4401,34.7654,34.3673,34.7654,2178800.0],["2019-02-11",34.6889,34.8382,34.5434,34.6812,1497800.0],["2019-02-12",34.7463,34.8994,34.4362,34.7807,3085200.0],["2019-02-13",34.6841,34.8271,34.3941,34.5526,1778200.0],["2019-02-14",34.6609,34.8117,34.4095,34.6802,3422800.0],["2019-02-15",34.8581,34.9161,34.5255,34.7459,2782800.0],["2019-02-19",34.7923,34.8503,34.5333,34.8194,2369600.0],["2019-02-20",34.4521,35.6314,34.3515,35.2795,5023600.0],["2019-02-21",34.9779,35.3762,34.7923,35.2602,6154000.0],["2019-02-22",35.2873,35.8905,35.2099,35.8712,3724800.0],["2019-02-25",35.8325,35.8402,35.5038,35.7474,3294400.0],["2019-02-26",35.8982,36.0181,35.6275,35.8441,3441000.0],["2019-02-27",35.7203,35.9987,35.6546,35.7513,3138200.0],["2019-02-28",35.7822,36.1959,35.5541,36.0877,3381800.0],["2019-03-01",36.0877,36.1573,35.8595,36.0568,3044200.0],["2019-03-04",36.1805,36.2887,35.5734,35.8209,2637200.0],["2019-03-05",35.7783,35.8209,35.5309,35.6391,3116400.0],["2019-03-06",35.7397,35.817,35.5347,35.6082,2109000.0],["2019-03-07",35.7281,35.9756,35.5812,35.6237,4285200.0],["2019-03-08",35.7203,35.7822,35.4187,35.7629,3200000.0],["2019-03-11",35.964,36.3313,35.7474,36.3313,5032800.0],["2019-03-12",36.4241,36.7257,36.3313,36.6909,3972800.0],["2019-03-13",36.7296,36.9538,36.5981,36.7373,3498400.0],["2019-03-14",36.7334,36.977,36.5672,36.7102,4925600.0],["2019-03-15",36.5826,36.8456,36.4434,36.602,9114800.0],["2019-03-18",36.5981,36.7296,36.4009,36.5362,2472200.0],["2019-03-19",36.455,36.5014,35.8905,36.0297,2456600.0],["2019-03-20",36.1379,36.4782,36.0142,36.1805,2801200.0],["2019-03-21",36.1805,36.7566,36.1186,36.7141,2929200.0],["2019-03-22",36.7334,37.4178,36.687,37.1665,3557400.0],["2019-03-25",37.209,37.2554,36.9732,37.0505,2439800.0],["2019-03-26",37.1239,37.4565,37.1085,37.3173,2264600.0],["2019-03-27",37.3907,37.3907,36.9654,37.1046,2493600.0],["2019-03-28",37.1742,37.3134,36.629,36.7566,3327000.0],["2019-03-29",36.7682,37.0118,36.6136,36.977,2182600.0],["2019-04-01",36.9615,36.9615,36.3699,36.4859,2948800.0],["2019-04-02",36.6213,36.6213,36.1998,36.397,2869400.0],["2019-04-03",36.3815,36.5478,36.1534,36.3661,2566800.0],["2019-04-04",36.4396,36.5014,36.0374,36.196,1961200.0],["2019-04-05",36.2114,36.5942,36.0374,36.5285,3143000.0],["2019-04-08",36.6019,36.6677,36.3545,36.4782,2343400.0],["2019-04-09",36.5362,36.6329,36.4511,36.6213,2052600.0],["2019-04-10",36.7218,37.0621,36.455,36.5749,2214200.0],["2019-04-11",36.6367,36.8262,36.4937,36.7411,2804200.0],["2019-04-12",36.5826,36.9345,36.3661,36.8262,2609400.0],["2019-04-15",36.8224,36.9538,36.629,36.7528,2583200.0],["2019-04-16",36.6677,36.9306,36.0374,36.1109,3529800.0],["2019-04-17",36.1031,36.1727,35.8557,35.9214,2672600.0],["2019-04-18",36.1805,36.5053,36.0838,36.138,2986600.0],["2019-04-22",36.1379,36.3003,36.0529,36.2076,2437000.0],["2019-04-23",36.1689,36.5362,36.08,36.4628,2852400.0],["2019-04-24",36.5014,36.7527,36.3931,36.5942,2603400.0],["2019-04-25",36.455,36.9538,36.4163,36.8146,2085600.0],["2019-04-26",36.9693,37.1819,36.7566,36.7837,3304000.0],["2019-04-29",36.6909,36.9268,36.5826,36.7334,1963800.0],["2019-04-30",36.718,37.4836,36.6483,37.4681,2972800.0],["2019-05-01",37.2941,37.6653,37.0002,37.0776,2986400.0],["2019-05-02",37.1471,37.4913,36.8339,37.2051,2740600.0],["2019-05-03",37.2206,37.5377,37.2051,37.3637,2113000.0],["2019-05-06",37.3946,37.4836,37.0814,37.2013,1713200.0],["2019-05-07",37.1626,37.3559,37.0118,37.3173,2677800.0],["2019-05-08",37.1963,37.3251,36.6849,36.7825,4440800.0],["2019-05-09",36.8606,36.9855,36.6576,36.8137,3150600.0],["2019-05-10",36.7747,37.6061,36.7747,37.6022,2659800.0],["2019-05-13",37.6022,38.1058,37.4539,38.0472,2407200.0],["2019-05-14",37.9809,38.0589,37.6647,37.6647,3276600.0],["2019-05-15",37.6647,37.8872,37.5866,37.5866,1846400.0],["2019-05-16",37.4734,37.9536,37.4071,37.8286,1505000.0],["2019-05-17",37.6061,38.258,37.6061,38.2112,2147400.0],["2019-05-20",38.2541,38.4532,38.0433,38.2346,2679000.0],["2019-05-21",38.1956,38.4727,38.0121,38.1292,2595400.0],["2019-05-22",38.1604,38.4571,38.016,38.4454,1797800.0],["2019-05-23",38.5157,38.7889,38.4337,38.7811,1854000.0],["2019-05-24",38.7811,38.9724,38.621,38.6406,2376200.0],["2019-05-28",38.6523,38.664,37.8325,37.8364,3340000.0],["2019-05-29",37.9106,38.0004,37.2782,37.3407,3736600.0],["2019-05-30",37.489,37.6413,37.329,37.5359,3937400.0],["2019-05-31",37.5788,38.016,37.4383,37.8911,5991800.0],["2019-06-03",37.9692,38.2658,37.6374,38.2619,4483800.0],["2019-06-04",38.2346,38.2346,37.247,38.0355,5144600.0],["2019-06-05",38.1917,39.3315,38.1409,39.1285,5399800.0],["2019-06-06",39.1675,39.632,39.148,39.4174,3383400.0],["2019-06-07",39.7765,39.9834,39.2417,39.269,3752000.0],["2019-06-10",39.148,39.3237,38.8084,38.9763,4671200.0],["2019-06-11",38.8474,39.0465,38.5898,38.8396,3456200.0],["2019-06-12",39.1285,39.7179,39.0348,39.5462,3256600.0],["2019-06-13",39.5774,39.7492,39.2417,39.433,2707000.0],["2019-06-14",39.5267,39.999,39.5267,39.8311,2858200.0],["2019-06-17",39.9014,40.12,39.4681,39.7218,4176400.0],["2019-06-18",39.8897,39.9443,39.269,39.5423,2077600.0],["2019-06-19",39.351,40.1473,39.351,40.0029,2706800.0],["2019-06-20",40.2059,40.5142,40.0224,40.3776,3527600.0],["2019-06-21",40.401,40.7562,40.0575,40.6977,5630600.0],["2019-06-24",40.7211,40.7836,40.3776,40.4752,2528400.0],["2019-06-25",40.3893,40.5376,40.2019,40.2995,3637000.0],["2019-06-26",40.2917,40.3269,39.4603,39.5071,4651000.0],["2019-06-27",39.5813,39.8428,39.3744,39.6828,2307400.0],["2019-06-28",39.6242,40.2332,39.6164,40.1785,6031400.0],["2019-07-01",40.1317,40.1785,39.4759,39.8155,4721400.0],["2019-07-02",39.999,40.6313,39.9521,40.4752,3727200.0],["2019-07-03",40.5142,41.0412,40.5142,40.807,2909000.0],["2019-07-05",40.3971,40.7641,40.0536,40.7289,2318800.0],["2019-07-08",40.7758,40.9436,40.4713,40.7406,2940800.0],["2019-07-09",40.7016,40.7875,40.3425,40.6899,4299000.0],["2019-07-10",40.8538,41.2013,40.6626,40.8577,2386800.0],["2019-07-11",40.725,41.0841,40.4206,40.7719,2634000.0],["2019-07-12",40.8734,40.8734,40.362,40.5455,2215400.0],["2019-07-15",40.6469,40.9241,40.362,40.9241,3224200.0],["2019-07-16",40.8694,40.9826,40.5806,40.9397,2501600.0],["2019-07-17",41.1037,41.3457,41.0061,41.1973,1926000.0],["2019-07-18",41.2247,41.6814,40.9709,41.6697,2119800.0],["2019-07-19",41.6189,41.9039,41.2169,41.2208,3166800.0],["2019-07-22",41.4003,41.4003,40.9826,41.1427,2687000.0],["2019-07-23",41.1505,41.2012,40.8577,40.9319,2297600.0],["2019-07-24",41.1388,41.2091,40.5533,40.8538,2283800.0],["2019-07-25",40.7094,40.9085,40.3893,40.604,2739600.0],["2019-07-26",40.5962,40.6509,40.3269,40.4752,4300400.0],["2019-07-29",40.5962,40.9709,40.4713,40.9631,2013200.0],["2019-07-30",40.889,40.9748,40.323,40.5494,2062200.0],["2019-07-31",40.9475,41.4042,40.8343,41.2286,6472200.0],["2019-08-01",41.049,42.0834,41.049,41.7517,3363600.0],["2019-08-02",41.7751,41.978,41.4511,41.658,2261600.0],["2019-08-05",41.7673,41.9429,40.7719,40.9514,2472600.0],["2019-08-06",40.9787,41.7477,40.565,41.5916,2744600.0],["2019-08-07",41.7136,42.0168,41.0798,41.7018,2590800.0],["2019-08-08",41.6703,42.3357,41.5247,42.1428,1803600.0],["2019-08-09",42.2097,42.505,42.0995,42.2963,2611200.0],["2019-08-12",42.3239,42.6113,42.194,42.4184,1965600.0],["2019-08-13",42.4538,42.6192,42.1152,42.4499,2057800.0],["2019-08-14",42.5719,42.7294,41.9696,42.127,1911400.0],["2019-08-15",42.1349,43.072,41.3239,42.9145,3031400.0],["2019-08-16",42.9381,43.1704,42.8318,42.9893,1810400.0],["2019-08-19",43.0129,43.442,42.7491,43.2255,1979000.0],["2019-08-20",43.4657,43.5287,43.0956,43.3909,2624600.0],["2019-08-21",43.3712,43.9696,43.2885,43.9657,1992600.0],["2019-08-22",43.9696,44.009,43.5247,43.8239,2101200.0],["2019-08-23",43.8633,44.1428,43.0444,43.2452,2599000.0],["2019-08-26",43.3239,43.9224,43.3239,43.9145,1667400.0],["2019-08-27",44.1113,44.324,43.9302,44.135,1836000.0],["2019-08-28",44.2295,44.3318,43.8987,44.2216,1892400.0],["2019-08-29",44.4027,44.568,44.0798,44.4972,1516200.0],["2019-08-30",44.5917,44.6704,44.2491,44.4263,1781200.0],["2019-09-03",44.5247,45.3988,44.4302,45.3476,4073200.0],["2019-09-04",45.45,45.6311,45.1625,45.5011,1765600.0],["2019-09-05",45.1744,45.3476,44.7216,45.0799,3576400.0],["2019-09-06",44.9381,45.135,44.6507,44.7059,3561400.0],["2019-09-09",44.8436,44.8515,44.2137,44.3279,2828600.0],["2019-09-10",44.2137,44.2216,43.7412,44.194,2866200.0],["2019-09-11",44.194,44.568,43.9617,44.4539,2756400.0],["2019-09-12",44.8161,45.1665,44.4657,44.8397,2133400.0],["2019-09-13",44.5956,44.9263,44.3791,44.694,2650200.0],["2019-09-16",44.7531,44.8279,44.3987,44.698,2061000.0],["2019-09-17",44.9224,45.3555,44.8673,45.0641,2129600.0],["2019-09-18",45.2255,45.3279,44.824,45.1389,2074600.0],["2019-09-19",45.3751,45.387,45.0562,45.3082,2253400.0],["2019-09-20",45.6429,45.8949,45.1311,45.3594,8198400.0],["2019-09-23",45.3988,45.6035,45.1586,45.5248,2485000.0],["2019-09-24",45.6941,46.2571,45.6783,46.0996,2904800.0],["2019-09-25",46.013,46.135,45.7216,46.0169,2378200.0],["2019-09-26",46.1429,46.4972,46.0405,46.2807,2190400.0],["2019-09-27",46.3279,46.3752,45.9027,46.261,1726000.0],["2019-09-30",46.2334,46.5917,46.1193,46.2059,2269400.0],["2019-10-01",46.0799,46.2177,45.824,46.1901,1511400.0],["2019-10-02",46.1744,46.3397,45.6704,45.8476,2129000.0],["2019-10-03",45.9382,46.0523,45.6744,45.8673,2448800.0],["2019-10-04",45.9736,46.7965,45.8358,46.761,2252800.0],["2019-10-07",46.5839,46.6272,46.3201,46.3752,2192800.0],["2019-10-08",46.4539,46.6665,46.1586,46.3083,2854200.0],["2019-10-09",46.324,46.6744,46.3082,46.4815,1780400.0],["2019-10-10",46.3201,46.5405,46.0248,46.3752,1462800.0],["2019-10-11",46.3516,46.4657,45.9775,46.1547,1589000.0],["2019-10-14",46.261,46.4027,45.7767,45.9106,1552600.0],["2019-10-15",45.9106,46.1075,45.4775,45.4933,1932400.0],["2019-10-16",45.4618,45.6941,45.2137,45.6862,2919800.0],["2019-10-17",46.6783,46.9185,45.9027,46.1744,5776800.0],["2019-10-18",46.0602,46.6272,46.0012,46.5169,3048800.0],["2019-10-21",46.4303,46.9146,46.4224,46.8594,2652200.0],["2019-10-22",46.9658,47.1862,46.8555,47.013,2445400.0],["2019-10-23",47.1193,47.5169,47.0209,47.5012,3756000.0],["2019-10-24",47.45,47.8162,47.45,47.7374,1988400.0],["2019-10-25",47.8004,47.8004,47.1429,47.3516,3052400.0],["2019-10-28",47.0799,47.2413,46.446,46.5051,5840200.0],["2019-10-29",46.6547,46.8673,46.4657,46.8673,3084200.0],["2019-10-30",46.8319,47.8831,46.5602,47.8595,3435000.0],["2019-10-31",47.8122,47.9343,47.45,47.828,3154400.0],["2019-11-01",47.8752,48.0681,47.0327,47.1114,3456000.0],["2019-11-04",47.0602,47.1114,46.4736,46.6901,3602200.0],["2019-11-05",46.45,46.6783,45.8791,45.8988,3510200.0],["2019-11-06",46.0258,46.256,45.8908,46.1766,3837200.0],["2019-11-07",45.9901,46.0853,45.1804,45.5337,4347800.0],["2019-11-08",45.4781,45.6607,45.0931,45.6011,2790400.0],["2019-11-11",45.6289,45.7599,45.2281,45.2797,2407200.0],["2019-11-12",45.367,45.6369,45.1844,45.5853,2926200.0],["2019-11-13",45.7758,46.6925,45.7758,46.6409,4636600.0],["2019-11-14",46.7005,46.9743,46.3473,46.3909,2430400.0],["2019-11-15",46.4028,46.4346,45.9504,46.3195,2616600.0],["2019-11-18",46.4346,46.8751,46.3195,46.3909,2279000.0],["2019-11-19",46.2719,46.4544,45.8988,46.1131,2232400.0],["2019-11-20",46.1885,46.4743,46.0377,46.4584,2263800.0],["2019-11-21",46.4108,46.5735,45.7639,45.998,3990400.0],["2019-11-22",46.129,46.2242,45.74,45.9266,2446400.0],["2019-11-25",45.9305,46.2084,45.7321,45.7916,2343800.0],["2019-11-26",45.8472,46.2361,45.7123,46.2242,4664600.0],["2019-11-27",46.256,46.4981,46.1012,46.4028,1493400.0],["2019-11-29",46.3631,46.5576,46.0139,46.1925,1500800.0],["2019-12-02",46.0178,46.1449,45.6607,46.0298,3626200.0],["2019-12-03",46.3552,46.7124,46.125,46.4028,3075800.0],["2019-12-04",46.3195,47.0616,46.3195,46.8751,3120200.0],["2019-12-05",46.7997,47.0299,46.6687,46.9981,2118800.0],["2019-12-06",46.8434,47.1172,46.7084,46.8672,1738800.0],["2019-12-09",47.0259,47.0259,46.6171,46.9029,2890400.0],["2019-12-10",46.9029,46.9624,46.5616,46.7005,2160800.0],["2019-12-11",46.7799,47.0497,46.6925,46.9029,3273200.0],["2019-12-12",46.8116,46.891,46.2282,46.4028,3722600.0],["2019-12-13",46.3433,46.9664,45.9266,46.9505,3889200.0],["2019-12-16",46.6727,47.276,46.506,47.276,5195000.0],["2019-12-17",47.3275,47.7522,47.0577,47.1569,3458600.0],["2019-12-18",47.2363,47.5379,46.9346,47.4903,4067800.0],["2019-12-19",47.395,47.6371,47.2323,47.4307,1854600.0],["2019-12-20",47.5816,47.7641,47.2521,47.6927,7240600.0],["2019-12-23",47.645,47.7641,46.9584,47.0577,4536800.0],["2019-12-24",47.276,47.4903,47.0696,47.403,1335800.0],["2019-12-26",47.3514,47.5498,47.1847,47.4347,2678600.0],["2019-12-27",47.4347,47.5815,47.2998,47.5696,1274600.0],["2019-12-30",47.3752,47.4545,47.1291,47.3395,1444200.0],["2019-12-31",47.3633,47.5657,47.2164,47.5458,2090800.0],["2020-01-02",47.5577,47.5577,46.6171,46.8037,2906200.0],["2020-01-03",46.7164,47.1648,46.5973,47.1212,2845800.0],["2020-01-06",47.2244,47.5815,47.0696,47.2879,3055800.0],["2020-01-07",47.0815,47.4625,46.9505,47.2799,2037800.0],["2020-01-08",47.4506,47.4625,47.1053,47.2125,1735000.0],["2020-01-09",47.1728,47.7403,47.0537,47.7284,1639200.0],["2020-01-10",47.8554,48.1173,47.776,47.8673,2116200.0],["2020-01-13",47.8594,48.4904,47.8594,48.2285,3835000.0],["2020-01-14",48.1967,48.3713,47.8752,48.2523,2255000.0],["2020-01-15",48.4388,49.181,48.3515,49.1095,2470800.0],["2020-01-16",49.1492,49.6056,49.1055,49.5897,2260000.0],["2020-01-17",49.6453,50.1771,49.5778,50.1295,2108200.0],["2020-01-21",50.1811,50.574,50.0025,50.5462,2221600.0],["2020-01-22",50.8002,50.9907,50.57,50.7566,1791800.0],["2020-01-23",50.7605,51.6059,50.6296,51.5741,2556600.0],["2020-01-24",51.5146,52.0662,51.5067,51.8837,1750000.0],["2020-01-27",51.8599,52.1853,51.2288,51.4154,2269800.0],["2020-01-28",51.4471,51.6971,51.082,51.59,2330800.0],["2020-01-29",51.6456,51.8916,51.3638,51.8123,1770600.0],["2020-01-30",51.7924,52.3044,51.6019,52.2766,1539400.0],["2020-01-31",52.2687,52.3957,51.8599,52.1972,4816600.0],["2020-02-03",52.352,52.5425,52.1694,52.4631,1668800.0],["2020-02-04",52.4433,52.737,51.7607,51.8162,1907200.0],["2020-02-05",51.7408,52.1893,51.6257,51.8162,2722600.0],["2020-02-06",51.844,52.2607,51.84,52.1536,2254600.0],["2020-02-07",52.3084,52.614,52.2687,52.3639,2743200.0],["2020-02-10",52.4433,52.7568,52.2686,52.7409,1393400.0],["2020-02-11",52.8124,53.114,52.6179,52.7409,2070600.0],["2020-02-12",52.4692,52.8329,52.1814,52.5811,1831400.0],["2020-02-13",52.625,53.3564,52.4292,53.2525,1477000.0],["2020-02-14",53.4124,53.7521,53.1886,53.6082,3278000.0],["2020-02-18",53.84,54.1398,53.4963,53.868,2910400.0],["2020-02-19",53.956,54.1758,53.1166,53.1926,3266200.0],["2020-02-20",53.1646,53.1886,52.2933,52.5371,3867400.0],["2020-02-21",52.5051,52.7929,51.8697,51.9416,5692600.0],["2020-02-24",51.8657,52.3892,51.6658,51.8537,3119200.0],["2020-02-25",51.8936,51.9576,50.275,50.4788,3198400.0],["2020-02-26",50.4628,50.8465,50.199,50.219,3059800.0],["2020-02-27",50.0751,50.1551,48.2366,48.2806,5108600.0],["2020-02-28",47.4732,47.4732,45.5188,46.7259,5471000.0],["2020-03-02",46.9217,49.7114,46.7218,49.6075,3914000.0],["2020-03-03",49.7514,50.6546,48.3965,48.7162,3960000.0],["2020-03-04",49.4037,51.458,49.4037,51.3021,3012000.0],["2020-03-05",50.3789,51.2222,49.7314,50.9424,4400000.0],["2020-03-06",49.5435,49.9592,48.1407,49.6714,3755200.0],["2020-03-09",47.2334,47.5292,45.5668,46.1223,6543400.0],["2020-03-10",46.9057,47.789,45.4269,47.6771,5639800.0],["2020-03-11",46.506,46.6059,43.7763,44.6116,3530800.0],["2020-03-12",42.1416,42.9369,39.3479,40.6228,5744400.0],["2020-03-13",42.6212,42.877,38.6165,41.1384,5350400.0],["2020-03-16",37.8011,38.3847,34.308,34.6677,6870000.0],["2020-03-17",35.4551,39.9074,34.9275,39.8155,6942000.0],["2020-03-18",37.4494,38.1409,31.778,34.5358,8217600.0],["2020-03-19",34.2121,35.2352,31.0107,33.5926,5604200.0],["2020-03-20",34.26,35.8028,31.6022,31.9699,4987600.0],["2020-03-23",31.5582,32.9731,30.0515,31.2465,4360400.0],["2020-03-24",32.6174,34.8715,31.814,34.5038,3721000.0],["2020-03-25",34.3959,37.1657,33.4807,35.555,3844000.0],["2020-03-26",35.8228,39.196,35.6189,38.6524,3345400.0],["2020-03-27",37.0737,40.2072,36.9299,38.9042,3671200.0],["2020-03-30",39.3159,40.443,38.0969,39.9953,3652000.0],["2020-03-31",39.4518,39.9834,37.2936,37.5573,5240600.0],["2020-04-01",35.9586,36.6501,33.6325,34.2041,3061000.0],["2020-04-02",33.3528,35.8307,33.097,35.2512,4130000.0],["2020-04-03",34.8515,35.6349,33.1489,33.3248,4751800.0],["2020-04-06",34.9355,37.5653,34.4399,37.1697,2600400.0],["2020-04-07",38.4086,38.6364,37.0258,37.4294,2720600.0],["2020-04-08",37.4974,40.5949,37.4974,40.1752,2860000.0],["2020-04-09",40.7987,42.853,40.6188,41.1304,2994800.0],["2020-04-13",40.6308,40.6308,38.8243,39.1241,3525800.0],["2020-04-14",39.9314,40.487,39.4918,40.2312,2209200.0],["2020-04-15",39.0961,39.6276,38.7124,38.8922,2829200.0],["2020-04-16",38.9922,39.2519,38.1449,38.8323,3454200.0],["2020-04-17",39.5717,40.6788,39.232,40.475,2641800.0],["2020-04-20",39.8994,40.0073,38.3007,38.5485,2441600.0],["2020-04-21",37.8531,38.4206,37.2856,37.8331,2515000.0],["2020-04-22",38.5885,40.0313,38.1009,39.7595,3543800.0],["2020-04-23",39.7316,40.1033,38.7004,38.7564,2359400.0],["2020-04-24",38.8043,39.232,38.2408,38.9802,3076200.0],["2020-04-27",39.8675,40.9106,39.7396,40.4909,3811600.0],["2020-04-28",41.3862,41.9497,39.5957,39.8355,2271200.0],["2020-04-29",40.6708,40.6708,39.252,39.3199,1973400.0],["2020-04-30",39.14,39.168,37.5573,38.1728,2995000.0],["2020-05-01",37.7931,37.7931,36.8099,37.3975,1975000.0],["2020-05-04",37.3175,38.3767,36.8739,38.1369,2444000.0],["2020-05-05",37.969,39.8115,37.969,38.6684,2707200.0],["2020-05-06",38.842,38.9348,37.2237,37.3972,2077600.0],["2020-05-07",37.7241,38.3335,37.3771,37.4376,2370600.0],["2020-05-08",37.938,38.6039,37.4981,38.3415,3254000.0],["2020-05-11",39.0518,39.2132,37.821,38.8299,5357600.0],["2020-05-12",38.8379,39.0316,38.2043,38.7411,4866400.0],["2020-05-13",38.4546,38.7411,37.6515,37.9784,4599200.0],["2020-05-14",37.5062,38.4102,36.7193,38.3133,3147800.0],["2020-05-15",38.1156,38.5272,37.3286,38.3294,5742400.0],["2020-05-18",39.419,40.5409,39.3504,40.1212,2528600.0],["2020-05-19",39.9275,40.0809,38.9671,38.9671,1684000.0],["2020-05-20",39.3746,39.7621,39.0881,39.3827,1502800.0],["2020-05-21",39.3504,39.6773,39.2253,39.3989,2258400.0],["2020-05-22",39.3666,39.645,39.1688,39.532,1911000.0],["2020-05-26",40.4723,40.8597,40.1656,40.2504,2242000.0],["2020-05-27",40.892,40.9525,39.6571,40.1414,1624000.0],["2020-05-28",40.7387,41.7193,40.5207,41.5942,2403800.0],["2020-05-29",41.465,41.6144,40.7467,41.0897,3640600.0],["2020-06-01",41.009,41.8888,40.8597,41.4368,1886400.0],["2020-06-02",41.453,41.8,40.9525,41.7798,2357400.0],["2020-06-03",42.0139,42.486,41.8202,41.9856,1945000.0],["2020-06-04",41.7233,41.8484,40.3755,40.8517,2078000.0],["2020-06-05",41.8968,42.9703,41.6023,41.8605,2117400.0],["2020-06-08",41.8888,42.8977,41.6144,42.7322,2266000.0],["2020-06-09",42.1672,42.1874,41.3722,41.7032,2002800.0],["2020-06-10",41.8928,42.0784,41.0736,41.2391,2185800.0],["2020-06-11",40.3593,40.3876,38.737,39.0518,2998400.0],["2020-06-12",39.8508,39.8791,38.2286,38.9106,3380000.0],["2020-06-15",38.0712,39.3989,37.6394,39.2213,2843200.0],["2020-06-16",40.3795,40.6176,39.1769,39.5159,2264400.0],["2020-06-17",39.8872,39.9598,38.6725,39.1729,2202200.0],["2020-06-18",38.9348,39.411,38.5756,39.3464,2425000.0],["2020-06-19",39.9759,39.9759,38.0187,38.1438,8592400.0],["2020-06-22",38.0752,39.3666,37.7281,39.1325,3242800.0],["2020-06-23",39.5078,39.5401,38.3214,38.3375,3419000.0],["2020-06-24",37.9582,38.0954,37.0946,37.7362,2432400.0],["2020-06-25",37.6918,37.6918,36.7637,37.2721,3167200.0],["2020-06-26",37.2721,37.9259,36.7556,36.9897,3946400.0],["2020-06-29",37.3085,37.8492,36.7394,37.8411,1646200.0],["2020-06-30",37.8694,38.1922,37.5627,37.8573,2120400.0],["2020-07-01",37.8411,39.2052,37.829,39.0316,1865600.0],["2020-07-02",39.5119,39.8186,38.9469,39.0881,1754600.0],["2020-07-06",39.4836,39.8307,38.3779,38.9025,1287800.0],["2020-07-07",38.5433,38.9469,38.3173,38.6805,1857400.0],["2020-07-08",38.6886,39.2657,38.4465,39.1043,2632200.0],["2020-07-09",39.2253,39.2253,37.8533,38.9227,2745800.0],["2020-07-10",38.7814,39.6813,38.7814,39.6087,1575600.0],["2020-07-13",39.6289,39.7903,38.6765,38.8783,2629200.0],["2020-07-14",38.9025,39.6612,38.8742,39.3989,2691800.0],["2020-07-15",39.9759,40.0607,38.7451,38.8379,3168000.0],["2020-07-16",38.9469,39.8105,38.7814,39.6813,2168800.0],["2020-07-17",39.9759,40.5732,39.7822,40.5328,1799200.0],["2020-07-20",40.3553,40.4441,39.5966,39.7056,1488800.0],["2020-07-21",40.432,40.5086,39.8347,40.1737,2325400.0],["2020-07-22",40.0728,41.9009,39.7217,41.6184,4280600.0],["2020-07-23",41.6547,42.3569,41.4287,41.9776,2171600.0],["2020-07-24",42.0421,42.3609,41.1422,41.4287,1768800.0],["2020-07-27",41.3279,41.3279,40.658,41.0534,1480600.0],["2020-07-28",40.8597,41.7314,40.8597,41.4328,1931400.0],["2020-07-29",41.7637,42.5385,41.3399,42.0219,2895800.0],["2020-07-30",41.6063,42.3206,41.4045,42.2278,1935600.0],["2020-07-31",41.9856,42.482,41.8525,42.4255,3372200.0],["2020-08-03",42.4255,42.4941,41.2633,41.4126,1881000.0],["2020-08-04",41.3642,42.0098,41.2391,41.6305,1448000.0],["2020-08-05",41.7274,41.7677,40.4885,40.5006,2329400.0],["2020-08-06",40.4642,41.2996,40.3553,41.2794,1774800.0],["2020-08-07",41.1745,42.2923,41.1745,42.2399,1701200.0],["2020-08-10",42.4295,42.7605,42.1753,42.6555,1479400.0],["2020-08-11",42.7282,42.9985,41.0494,41.2068,3069800.0],["2020-08-12",41.39,41.948,41.0968,41.3982,2309000.0],["2020-08-13",41.2109,41.4959,40.9298,41.4308,1233600.0],["2020-08-14",41.3493,41.6059,40.8117,41.105,1442000.0],["2020-08-17",41.1172,41.5611,40.8443,40.9706,2182400.0],["2020-08-18",41.0235,41.1375,40.2904,40.7669,1567800.0],["2020-08-19",40.824,40.938,40.2864,40.3149,1224400.0],["2020-08-20",40.0909,40.2782,39.4718,39.7936,1733400.0],["2020-08-21",39.9646,40.0094,39.4107,39.9646,1843600.0],["2020-08-24",40.1153,40.2578,39.5736,40.1723,1506000.0],["2020-08-25",40.3434,40.3434,39.6755,39.8384,1587600.0],["2020-08-26",39.6103,39.647,39.1705,39.199,2314400.0],["2020-08-27",39.3863,39.7203,38.918,39.6103,2331200.0],["2020-08-28",39.6918,40.3638,39.4271,40.3027,2393000.0],["2020-08-31",40.1723,40.5755,40.0787,40.376,2392200.0],["2020-09-01",40.2986,40.3027,39.5085,39.7854,1809600.0],["2020-09-02",39.7977,41.1701,39.6307,40.9217,1728600.0],["2020-09-03",41.0968,41.3371,39.4963,39.9117,3363000.0],["2020-09-04",40.1357,40.2049,39.4189,39.871,1975000.0],["2020-09-08",39.8262,40.1397,39.1175,39.8913,2522000.0],["2020-09-09",40.0542,40.6733,40.0216,40.0624,1700000.0],["2020-09-10",39.9239,40.1194,38.9994,39.0361,2010800.0],["2020-09-11",39.0768,39.0768,38.5555,38.8732,2973400.0],["2020-09-14",39.1297,39.6755,39.0564,39.3904,1498800.0],["2020-09-15",39.6592,40.1072,39.1094,39.3171,1706800.0],["2020-09-16",39.2193,39.7569,39.146,39.4393,2157600.0],["2020-09-17",39.1379,39.818,38.7225,39.761,2720400.0],["2020-09-18",39.6795,39.8669,38.8284,38.865,3401200.0],["2020-09-21",38.4985,39.0849,37.9935,38.6207,2774400.0],["2020-09-22",38.6166,39.8587,38.5107,39.6185,3147000.0],["2020-09-23",39.6429,39.7732,38.7225,38.7591,2564600.0],["2020-09-24",38.641,39.2071,38.136,39.0076,2177600.0],["2020-09-25",38.8447,39.5207,38.7021,39.4963,1602400.0],["2020-09-28",39.7488,39.9198,39.3171,39.3741,1880000.0],["2020-09-29",39.4841,39.6185,38.751,39.0076,1651200.0],["2020-09-30",39.3415,40.2986,39.3049,40.1275,3302800.0],["2020-10-01",40.2456,41.276,40.1846,41.2475,3269800.0],["2020-10-02",40.9298,42.4449,40.7954,42.2127,4642000.0],["2020-10-05",42.119,42.787,41.6792,42.6851,2290400.0],["2020-10-06",42.8643,43.9273,42.62,43.1901,3082200.0],["2020-10-07",43.5363,43.577,42.4571,42.6403,3145200.0],["2020-10-08",42.8073,43.7318,42.734,43.6626,1771800.0],["2020-10-09",43.6992,43.7237,42.8195,43.1087,1896000.0],["2020-10-12",43.1576,43.4671,42.9295,43.2512,2372200.0],["2020-10-13",42.9458,43.5159,42.7992,43.3653,2625000.0],["2020-10-14",43.3897,43.7277,42.6933,43.072,2207600.0],["2020-10-15",42.6607,43.2797,42.4652,42.8928,1689800.0],["2020-10-16",42.9376,43.6015,42.6811,43.4426,2214000.0],["2020-10-19",43.3042,43.7114,42.8114,42.901,2325800.0],["2020-10-20",43.1372,43.5689,42.8318,43.2594,2262400.0],["2020-10-21",43.0558,44.0698,43.0517,43.52,2373000.0],["2020-10-22",43.5811,44.1228,43.1901,44.0006,1966600.0],["2020-10-23",44.2897,44.5789,43.9069,44.3712,2248200.0],["2020-10-26",43.9395,44.5341,43.7196,44.3956,2185800.0],["2020-10-27",44.2857,44.4852,43.577,43.8051,2360400.0],["2020-10-28",43.1209,43.687,41.781,41.8706,3726600.0],["2020-10-29",41.6792,41.838,41.0357,41.329,3034600.0],["2020-10-30",41.1824,41.4674,40.3434,41.2231,3023200.0],["2020-11-02",41.8584,42.9784,41.2597,42.901,2339800.0],["2020-11-03",43.4793,44.359,43.1942,44.0617,3886600.0],["2020-11-04",43.7196,44.4323,42.9702,43.068,1984600.0],["2020-11-05",43.3816,44.2246,43.3653,43.5037,1451800.0],["2020-11-06",43.4264,43.8051,42.567,42.7259,1580800.0],["2020-11-09",44.6889,45.9025,44.3671,44.4527,2147600.0],["2020-11-10",44.6499,45.3072,44.4321,44.8758,1895600.0],["2020-11-11",45.1141,45.2456,44.5225,45.1223,1818200.0],["2020-11-12",44.8142,45.0443,43.9021,44.2678,1824400.0],["2020-11-13",44.4321,45.0566,44.4321,44.8553,2459600.0],["2020-11-16",46.0508,46.3713,45.3031,46.3302,2550600.0],["2020-11-17",46.1248,46.4699,45.8865,45.9974,2479600.0],["2020-11-18",46.2644,46.5726,45.2332,45.2702,2646000.0],["2020-11-19",45.2825,45.2825,44.5184,44.769,2098000.0],["2020-11-20",44.7238,45.147,44.5225,44.7731,2814400.0],["2020-11-23",44.9128,45.2826,44.5677,45.0771,2251800.0],["2020-11-24",45.5414,45.5455,45.0853,45.4387,2461600.0],["2020-11-25",45.5208,46.1987,45.0648,46.1166,2338400.0],["2020-11-27",46.1659,46.1659,45.3935,45.8125,1625400.0],["2020-11-30",45.5948,45.5948,44.465,44.7197,4758800.0],["2020-12-01",45.0607,45.6359,44.6663,44.7197,2185400.0],["2020-12-02",44.4814,44.6909,43.6721,44.6211,3282600.0],["2020-12-03",44.3787,44.5266,43.6228,43.8117,2351200.0],["2020-12-04",43.9391,44.1199,43.4009,43.8487,1848200.0],["2020-12-07",43.4831,44.2472,43.2982,43.7994,1845200.0],["2020-12-08",43.442,43.8569,43.2489,43.2571,2117800.0],["2020-12-09",43.4379,43.6063,42.6244,42.9161,3288800.0],["2020-12-10",42.9161,43.1791,42.304,42.4231,2960000.0],["2020-12-11",42.2916,42.493,41.9465,42.2259,2261200.0],["2020-12-14",42.3944,42.8956,41.6055,41.6631,2064000.0],["2020-12-15",41.8069,42.3368,41.2687,42.1437,3280400.0],["2020-12-16",42.0616,42.493,41.2604,41.2892,3067200.0],["2020-12-17",41.4864,41.8972,41.207,41.3139,2371600.0],["2020-12-18",41.2933,41.4453,40.8249,41.092,4423000.0],["2020-12-21",40.7099,40.7305,39.6787,39.8595,2568200.0],["2020-12-22",39.9375,39.9375,39.2268,39.4445,2444800.0],["2020-12-23",39.6869,39.9992,39.2104,39.2227,2614800.0],["2020-12-24",39.2761,39.3377,38.9063,39.1734,1232200.0],["2020-12-28",39.2966,39.5308,39.0912,39.3007,2543600.0],["2020-12-29",39.5308,39.9293,39.5226,39.7445,4530000.0],["2020-12-30",39.6952,40.6524,39.5966,40.525,2538600.0],["2020-12-31",40.4059,41.0715,40.1265,41.018,1984600.0],["2021-01-04",41.0098,41.1166,40.069,40.2662,2916000.0],["2021-01-05",40.3895,40.5497,39.65,39.728,3258400.0],["2021-01-06",40.0855,40.5949,39.8266,40.3566,2973400.0],["2021-01-07",40.3484,40.4963,38.9392,38.9639,3225200.0],["2021-01-08",38.9803,39.2515,38.6681,39.2309,2667600.0],["2021-01-11",39.0337,39.387,38.5119,38.779,2067800.0],["2021-01-12",38.59,38.742,37.7067,38.0847,2758000.0],["2021-01-13",38.1504,38.5201,37.8094,38.475,3729000.0],["2021-01-14",38.7667,38.816,38.1381,38.6188,3770800.0],["2021-01-15",38.516,39.3049,38.2326,39.1323,3567400.0],["2021-01-19",39.1323,39.4117,38.8858,39.0789,3362000.0],["2021-01-20",38.7831,39.12,38.7338,38.9146,2256600.0],["2021-01-21",38.9474,39.0419,38.4667,38.4832,2343400.0],["2021-01-22",38.3353,38.7379,37.8505,38.6064,2347600.0],["2021-01-25",38.3723,39.235,38.286,38.9269,3469200.0],["2021-01-26",39.046,39.2145,38.7256,38.9022,3165000.0],["2021-01-27",38.5859,39.0625,38.0395,38.4585,4611000.0],["2021-01-28",38.4585,39.8882,38.4585,39.387,3877600.0],["2021-01-29",39.1446,39.5719,38.779,39.1652,5146600.0],["2021-02-01",39.157,39.576,38.8447,39.0912,3848200.0],["2021-02-02",39.2556,40.0485,38.931,39.3706,2552400.0],["2021-02-03",39.3459,39.5596,38.9433,38.9844,1968200.0],["2021-02-04",39.0543,39.88,38.8612,39.6335,2524000.0],["2021-02-05",39.8513,40.1799,39.6335,39.6993,1647800.0],["2021-02-08",39.5801,39.6294,38.7461,38.8119,2301800.0],["2021-02-09",39.0953,39.1446,38.5284,39.0296,1561200.0],["2021-02-10",39.3459,39.6089,38.968,39.4445,2495000.0],["2021-02-11",39.5317,39.6645,39.1209,39.2703,3014200.0],["2021-02-12",39.2744,39.4985,39.0379,39.374,2215200.0],["2021-02-16",39.374,39.4197,38.8761,38.901,2304800.0],["2021-02-17",38.9923,39.0835,38.3947,38.6686,1622000.0],["2021-02-18",38.7516,39.1748,38.5773,38.9757,1670000.0],["2021-02-19",39.0047,39.0877,38.5483,38.6645,2653400.0],["2021-02-22",38.7516,38.9466,36.8097,36.9632,6824000.0],["2021-02-23",37.2329,37.8761,37.0462,37.8263,3328200.0],["2021-02-24",37.8221,38.403,37.1831,37.3325,3502200.0],["2021-02-25",37.1416,37.4238,36.154,36.5316,2899400.0],["2021-02-26",36.6312,36.9383,36.0171,36.0213,3420200.0],["2021-03-01",36.486,37.2993,36.3781,36.4155,3591400.0],["2021-03-02",36.4321,37.0835,36.1457,36.8304,3493600.0],["2021-03-03",36.6769,36.7931,35.8428,36.2785,3424200.0],["2021-03-04",36.3491,36.6271,35.5939,36.3449,4538600.0],["2021-03-05",36.3366,37.237,36.1872,36.9839,4265200.0],["2021-03-08",36.8595,37.6437,36.5939,37.4113,5125400.0],["2021-03-09",37.5565,37.8387,36.9549,37.6561,3680200.0],["2021-03-10",37.7184,39.2578,37.5897,39.1873,5387600.0],["2021-03-11",38.9508,39.6313,38.7308,38.735,3147000.0],["2021-03-12",39.0503,39.8304,38.7682,39.735,2180600.0],["2021-03-15",39.8346,40.7599,39.8346,40.7184,3277600.0],["2021-03-16",40.4612,41.0711,40.2993,41.0421,3281800.0],["2021-03-17",41.0255,41.428,40.6645,41.0545,2970800.0],["2021-03-18",41.0587,41.3076,40.4985,40.6852,2674400.0],["2021-03-19",41.0296,41.3533,40.1167,40.847,8450000.0],["2021-03-22",40.8471,40.8471,39.901,40.5317,2946800.0],["2021-03-23",40.4404,40.9881,40.2163,40.7101,2270000.0],["2021-03-24",40.5358,41.013,40.4031,40.428,3191800.0],["2021-03-25",40.6645,40.9632,40.1666,40.7931,2619400.0],["2021-03-26",40.7101,41.0296,40.4487,40.847,1437400.0],["2021-03-29",40.7101,41.2786,40.5815,41.1458,1656800.0],["2021-03-30",41.067,41.0794,40.4404,40.9383,1674600.0],["2021-03-31",40.9715,41.3574,40.8387,41.2744,2731600.0],["2021-04-01",41.096,41.4072,40.8388,41.345,1882200.0],["2021-04-05",41.4944,42.2164,41.457,41.7143,2164200.0],["2021-04-06",41.6105,42.3118,41.3906,42.2828,2559400.0],["2021-04-07",42.3243,42.4736,41.9301,42.2081,3381800.0],["2021-04-08",42.2828,42.4446,41.9757,42.0255,1540600.0],["2021-04-09",42.0213,42.3491,41.8139,41.9674,1617000.0],["2021-04-12",41.9923,42.4487,41.9923,42.3118,1490600.0],["2021-04-13",41.9674,43.0172,41.9052,42.9093,2221600.0],["2021-04-14",42.8263,43.2537,42.5898,43.2288,2009400.0],["2021-04-15",43.1541,43.8512,43.1126,43.8139,1955000.0],["2021-04-16",44.0338,44.4612,43.8927,44.2496,3042400.0],["2021-04-19",44.4322,44.4322,43.9508,44.2247,1453800.0],["2021-04-20",44.2828,44.9965,44.2288,44.8098,1433600.0],["2021-04-21",44.9758,45.1791,44.4405,44.6811,1547200.0],["2021-04-22",44.6313,44.7102,44.2247,44.233,1595000.0],["2021-04-23",44.1666,44.3658,43.8222,44.2786,2162000.0],["2021-04-26",44.3243,44.4488,44.0587,44.399,2496800.0],["2021-04-27",44.2039,44.5317,44.0338,44.2081,3793200.0],["2021-04-28",44.1044,44.3782,43.6396,44.2247,4290600.0],["2021-04-29",44.2994,45.2081,44.2994,45.0587,2998600.0],["2021-04-30",45.1168,45.4073,44.8596,45.3492,2918600.0],["2021-05-03",45.399,45.7849,45.2828,45.3243,1831400.0],["2021-05-04",45.428,45.482,44.8139,45.2745,2650200.0],["2021-05-05",45.0401,45.2117,44.362,44.7638,2835600.0],["2021-05-06",44.8727,45.1322,44.4708,45.0527,2795400.0],["2021-05-07",44.9522,45.6261,44.9522,45.3373,1667400.0],["2021-05-10",45.601,45.961,45.4796,45.6722,1920400.0],["2021-05-11",45.6596,45.7726,44.4248,44.8015,1948800.0],["2021-05-12",44.7806,44.7806,43.4704,43.4829,2146000.0],["2021-05-13",43.5541,44.768,43.4829,44.3955,2558800.0],["2021-05-14",44.5378,45.0485,44.5378,44.8643,1438000.0],["2021-05-17",44.9061,44.994,44.1694,44.1694,2204800.0],["2021-05-18",44.0313,44.362,43.8136,44.1736,2891400.0],["2021-05-19",44.0564,44.1527,43.4578,43.9559,1730600.0],["2021-05-20",43.9099,44.6048,43.9099,44.2615,1434600.0],["2021-05-21",44.3745,44.701,44.2071,44.6382,3803000.0],["2021-05-24",44.7764,44.8224,44.4331,44.7052,1873000.0],["2021-05-25",44.7303,44.7303,44.1987,44.3369,1816600.0],["2021-05-26",44.3243,44.4164,44.0146,44.0899,1681600.0],["2021-05-27",44.3076,44.3076,43.8555,43.868,2015000.0],["2021-05-28",44.0857,44.2615,43.8471,44.0606,1445200.0],["2021-06-01",44.1611,44.2657,43.642,43.7969,1779000.0],["2021-06-02",43.7843,44.0815,43.5206,43.8178,1764000.0],["2021-06-03",43.5792,44.3955,43.5206,44.2908,1420800.0],["2021-06-04",44.3703,44.5043,44.2113,44.3369,1141600.0],["2021-06-07",44.4917,44.655,44.3117,44.6173,1428000.0],["2021-06-08",44.5671,44.6927,44.0606,44.4248,1739000.0],["2021-06-09",44.6048,45.1531,44.3745,45.0485,1733800.0],["2021-06-10",45.1447,45.5968,44.948,45.4838,1438600.0],["2021-06-11",45.2661,45.6261,45.1029,45.601,1278600.0],["2021-06-14",45.6847,45.6847,45.2912,45.5843,1886800.0],["2021-06-15",45.6345,45.9317,45.4964,45.7224,1835400.0],["2021-06-16",45.9777,46.141,44.8768,44.9564,2351000.0],["2021-06-17",44.8601,45.3624,44.6634,45.061,1840600.0],["2021-06-18",44.9354,44.9354,43.0853,43.2778,5128800.0],["2021-06-21",43.4285,43.9559,43.2862,43.7383,2283000.0],["2021-06-22",43.6169,43.7383,43.2067,43.2067,1905400.0],["2021-06-23",43.1146,43.123,42.3862,42.4365,2112400.0],["2021-06-24",42.5453,42.6039,42.0807,42.2607,2025200.0],["2021-06-25",42.1979,42.5327,42.0514,42.5202,2623400.0],["2021-06-28",42.6081,42.943,42.47,42.8341,1785000.0],["2021-06-29",42.696,42.9095,41.9258,42.0514,2113000.0],["2021-06-30",42.11,42.2021,41.5533,41.7332,2390200.0],["2021-07-01",41.7332,42.7295,41.6453,42.5118,1542600.0],["2021-07-02",42.5746,42.7295,42.3025,42.6165,1552200.0],["2021-07-06",42.4867,42.8509,42.0639,42.8258,1548400.0],["2021-07-07",42.763,43.0476,42.5286,43.0267,1551800.0],["2021-07-08",42.8048,43.0476,42.6793,42.809,1588200.0],["2021-07-09",42.9974,43.1941,42.6751,43.0811,1347000.0],["2021-07-12",42.9137,43.2192,42.7504,43.1313,1190200.0],["2021-07-13",43.1481,43.1941,42.3904,42.5537,1140400.0],["2021-07-14",42.583,43.1481,42.3695,42.9179,1283800.0],["2021-07-15",42.7714,43.416,42.7337,43.3741,1954800.0],["2021-07-16",43.4453,44.0941,43.2778,43.8346,1498400.0],["2021-07-19",43.5541,43.7257,41.9425,42.5327,2314000.0],["2021-07-20",42.5579,43.2569,42.5579,42.8425,1534600.0],["2021-07-21",43.0978,43.0978,42.3067,42.3402,1077000.0],["2021-07-22",42.3276,42.5327,42.0472,42.2314,1156600.0],["2021-07-23",42.336,43.0141,42.2983,43.0057,1597400.0],["2021-07-26",43.0183,43.5374,42.8969,43.4411,2103000.0],["2021-07-27",43.3909,44.3411,43.1983,44.0941,1432600.0],["2021-07-28",44.0606,44.1611,43.3574,43.6629,1280000.0],["2021-07-29",43.8387,43.935,43.4578,43.6922,1116400.0],["2021-07-30",43.7257,44.1652,42.9723,43.0811,2322800.0],["2021-08-02",43.2611,43.6169,43.1188,43.3574,3356800.0],["2021-08-03",43.4285,43.8262,43.1816,43.5206,1888600.0],["2021-08-04",42.9848,43.5708,42.7588,43.4118,2528200.0],["2021-08-05",43.5583,44.6215,43.3657,44.5629,2219200.0],["2021-08-06",44.6927,44.7429,44.2029,44.408,2519200.0],["2021-08-09",44.4499,44.7596,44.2866,44.7178,2222600.0],["2021-08-10",44.7052,45.5926,44.5587,45.488,2540800.0],["2021-08-11",45.6104,46.1594,45.4035,46.0327,2075600.0],["2021-08-12",45.9694,46.2354,45.7794,45.8976,1907800.0],["2021-08-13",45.7962,46.4677,45.7794,46.4001,1883600.0],["2021-08-16",46.4339,47.1898,46.0327,46.569,3447600.0],["2021-08-17",46.5648,46.6915,45.9609,46.493,2148800.0],["2021-08-18",46.4086,46.6915,46.2101,46.5099,2042000.0],["2021-08-19",46.5437,47.3756,46.4846,47.2067,3245000.0],["2021-08-20",47.1264,48.4397,46.8815,48.3933,3975600.0],["2021-08-23",48.4186,48.5115,47.857,48.1399,3361200.0],["2021-08-24",48.1483,48.1906,47.6163,48.0301,3998800.0],["2021-08-25",47.9499,48.3046,47.7176,48.0512,3034000.0],["2021-08-26",48.009,48.275,47.6965,48.0048,3897400.0],["2021-08-27",48.0048,48.0723,47.0166,47.1644,5609600.0],["2021-08-30",46.4508,46.493,45.4204,46.1805,6153000.0],["2021-08-31",46.0918,46.7548,45.906,46.7084,5706000.0],["2021-09-01",46.8857,47.6289,46.6873,47.5191,3695200.0],["2021-09-02",47.6289,48.0259,47.4389,48.0174,4136800.0],["2021-09-03",47.8359,47.8781,47.3882,47.5318,3173400.0],["2021-09-07",47.3798,47.5698,46.9111,47.5065,4378200.0],["2021-09-08",47.4811,48.5664,47.2953,48.4904,3032400.0],["2021-09-09",48.3933,48.5579,47.6585,47.6923,3307000.0],["2021-09-10",47.6923,47.6923,47.1855,47.2278,1525200.0],["2021-09-13",47.6627,48.1061,47.498,47.8654,1909000.0],["2021-09-14",48.161,48.5706,47.9076,48.3046,4029000.0],["2021-09-15",48.0977,48.2835,47.2193,47.6712,5304800.0],["2021-09-16",47.6247,47.8485,47.2404,47.4685,2322800.0],["2021-09-17",47.346,47.5867,46.7844,46.8899,4751000.0],["2021-09-20",46.721,47.0208,45.7625,46.2439,2827200.0],["2021-09-21",46.2861,46.6704,45.5935,45.5978,3620200.0],["2021-09-22",45.6484,45.8638,44.6181,44.7574,3228600.0],["2021-09-23",44.5421,44.7194,43.2879,43.3301,4127000.0],["2021-09-24",43.2034,43.4779,42.418,42.5869,4818800.0],["2021-09-27",42.4433,42.9501,42.2026,42.2364,5224200.0],["2021-09-28",42.228,42.6334,41.5946,41.9155,4047800.0],["2021-09-29",41.9957,42.9416,41.8353,42.5405,4042800.0],["2021-09-30",42.646,42.7009,41.907,41.9366,2568000.0],["2021-10-01",42.1858,42.4729,41.8437,41.9619,3711200.0],["2021-10-04",41.9873,42.9712,41.9366,42.8107,3277800.0],["2021-10-05",42.8445,43.157,42.6629,42.8487,2477600.0],["2021-10-06",42.7178,43.5919,42.4096,43.5666,2354800.0],["2021-10-07",43.6384,44.1789,43.5708,43.6891,2247600.0],["2021-10-08",43.6553,43.8918,43.3428,43.575,1885600.0],["2021-10-11",43.461,43.6511,43.0261,43.3597,2147600.0],["2021-10-12",43.4737,43.82,43.2414,43.4146,1406400.0],["2021-10-13",43.1654,43.5117,42.9163,43.309,2145200.0],["2021-10-14",43.4104,43.8284,43.3259,43.6975,1618400.0],["2021-10-15",43.8369,43.9973,43.1612,43.1781,3087000.0],["2021-10-18",42.8276,43.1021,42.3378,42.9754,2568600.0],["2021-10-19",43.0725,43.2077,42.9205,43.0979,1137400.0],["2021-10-20",43.2372,44.2042,43.2119,43.9382,1283200.0],["2021-10-21",43.934,44.1874,43.8495,43.8833,1250200.0],["2021-10-22",44.0776,44.4196,44.0058,44.1747,1323600.0],["2021-10-25",44.1198,44.1705,43.7904,43.8284,1349800.0],["2021-10-26",43.8791,44.2972,43.8453,43.8749,1286000.0],["2021-10-27",44.0691,44.1578,43.4737,43.5413,1647400.0],["2021-10-28",43.5033,43.7735,43.1274,43.4104,1592400.0],["2021-10-29",43.3428,43.8664,43.1654,43.5033,3114400.0],["2021-11-01",43.4906,44.1494,43.3639,43.7017,1880800.0],["2021-11-02",43.7102,43.8791,43.0388,43.8326,3317800.0],["2021-11-03",44.1325,44.8419,43.3006,43.6468,2745800.0],["2021-11-04",43.6637,43.9171,43.0219,43.4526,3422400.0],["2021-11-05",43.6046,44.1789,43.6004,44.0227,2656600.0],["2021-11-08",44.0987,44.0987,42.3378,42.684,2514000.0],["2021-11-09",42.7769,43.2795,42.6925,43.2077,3440000.0],["2021-11-10",43.3428,43.706,43.2541,43.6806,2920800.0],["2021-11-11",43.6637,44.1325,43.2499,43.5497,2680200.0],["2021-11-12",43.554,43.6606,42.7736,43.328,2054400.0],["2021-11-15",43.6734,44.8078,43.6052,44.795,3129800.0],["2021-11-16",44.9527,45.2214,44.7779,44.9144,2835800.0],["2021-11-17",44.7864,45.1873,44.4879,45.1105,1831800.0],["2021-11-18",45.1532,45.311,44.7438,44.9826,1936600.0],["2021-11-19",45.0935,45.2854,44.9698,45.183,2790600.0],["2021-11-22",45.0125,45.8824,44.9314,45.7588,2363000.0],["2021-11-23",45.7161,45.7673,45.1702,45.3323,3405400.0],["2021-11-24",45.3664,45.5157,44.8333,45.375,2351800.0],["2021-11-26",44.9826,45.3451,43.78,43.9634,1797800.0],["2021-11-29",44.3515,45.0295,44.0743,44.8078,2520800.0],["2021-11-30",44.522,44.5988,42.7864,42.7906,4311000.0],["2021-12-01",43.2043,43.8696,42.7864,42.8162,2249800.0],["2021-12-02",43.0209,44.0231,43.0209,43.4943,2301200.0],["2021-12-03",43.8312,44.0743,43.1616,44.0359,1945600.0],["2021-12-06",44.6244,45.601,44.3557,44.7438,2787600.0],["2021-12-07",44.7097,45.0039,44.4922,44.7139,1604400.0],["2021-12-08",44.7907,45.2854,44.5775,44.9954,2106200.0],["2021-12-09",45.0295,45.7076,44.7779,45.311,2860200.0],["2021-12-10",45.4944,46.0189,45.3494,45.8057,3888200.0],["2021-12-13",45.7374,46.262,45.3877,46.0061,2397600.0],["2021-12-14",46.0701,46.4837,45.6436,45.7545,2207400.0],["2021-12-15",45.6436,46.9614,45.6436,46.8462,2179400.0],["2021-12-16",46.9486,47.81,46.7993,47.1959,2596400.0],["2021-12-17",46.6756,47.3111,46.569,46.7055,3784000.0],["2021-12-20",46.2918,46.7652,45.5626,46.6756,1916000.0],["2021-12-21",47.068,47.4347,46.3046,46.5989,2065600.0],["2021-12-22",46.4581,46.9017,46.343,46.9017,1026200.0],["2021-12-23",46.9614,47.1234,46.8334,46.9486,919600.0],["2021-12-27",47.004,47.294,46.8078,47.2641,872600.0],["2021-12-28",47.3239,47.746,47.2684,47.7162,682000.0],["2021-12-29",47.7332,47.9934,47.52,47.9721,931200.0],["2021-12-30",48.0275,48.0531,47.4049,47.6096,1311400.0],["2021-12-31",47.5158,48.2237,47.2428,48.0403,1102600.0],["2022-01-03",48.0403,48.0403,47.0978,47.5072,2060000.0],["2022-01-04",47.503,47.9038,47.2727,47.4561,2194600.0],["2022-01-05",47.2769,47.9977,47.2769,47.5669,1773200.0],["2022-01-06",47.1447,47.3409,46.5776,46.7609,3144600.0],["2022-01-07",46.8462,48.1085,46.5264,47.8185,2535600.0],["2022-01-10",47.7119,48.2322,47.5243,47.6352,2556400.0],["2022-01-11",47.8185,47.8185,46.1639,46.3729,2926200.0],["2022-01-12",46.117,46.6628,45.7502,46.5861,2725200.0],["2022-01-13",46.6714,47.5584,46.407,47.1831,2267600.0],["2022-01-14",47.3281,47.5541,46.9315,47.3665,2249200.0],["2022-01-18",47.2727,47.4305,46.1085,46.842,2956600.0],["2022-01-19",46.9102,47.4049,46.6373,47.0594,1911200.0],["2022-01-20",47.1789,47.5541,46.8675,46.9059,2055600.0],["2022-01-21",47.2855,47.2855,46.6202,46.6628,1965400.0],["2022-01-24",46.4837,46.6756,45.1105,46.1383,4276800.0],["2022-01-25",45.4773,46.3984,45.3494,45.9165,3840400.0],["2022-01-26",45.8739,46.4027,45.5413,45.7502,2777400.0],["2022-01-27",46.343,47.1575,45.9165,46.7353,3377800.0],["2022-01-28",46.5946,47.4433,46.3132,47.4049,2858800.0],["2022-01-31",47.0978,47.8612,46.8505,47.665,3697400.0],["2022-02-01",47.5541,47.7418,46.5221,46.9145,2892000.0],["2022-02-02",46.923,47.8654,46.7225,47.7674,3165600.0],["2022-02-03",47.874,48.0147,47.4944,47.7503,2069800.0],["2022-02-04",47.3324,47.746,46.795,47.294,2280200.0],["2022-02-07",47.1831,47.3708,46.65,46.7652,2755000.0],["2022-02-08",47.1234,47.1831,46.714,46.9017,2281600.0],["2022-02-09",47.2044,47.6608,47.004,47.5371,2315600.0],["2022-02-10",47.1498,47.3994,45.7683,45.8114,2142000.0],["2022-02-11",45.9361,46.4526,45.3121,45.5402,3585600.0],["2022-02-14",45.7597,45.9405,44.4514,44.9722,2694800.0],["2022-02-15",45.2304,45.4499,44.2578,44.5117,2365200.0],["2022-02-16",44.6064,44.998,44.2922,44.7398,2423400.0],["2022-02-17",44.5504,45.4197,44.4127,45.1658,3382400.0],["2022-02-18",44.9765,45.4326,44.8215,45.0238,1789600.0],["2022-02-22",45.2132,45.3207,44.5375,44.9765,3047400.0],["2022-02-23",44.9722,46.0136,44.7871,45.0754,3276200.0],["2022-02-24",44.6795,44.856,43.113,44.034,2914800.0],["2022-02-25",44.6064,45.6306,44.4816,45.437,2839200.0],["2022-02-28",45.0324,45.4972,44.8215,45.2777,3246600.0],["2022-03-01",45.3207,45.5316,44.2836,44.6967,2226400.0],["2022-03-02",44.6322,46.104,44.6322,45.8845,2992600.0],["2022-03-03",46.0179,47.3391,46.005,47.0637,2508400.0],["2022-03-04",46.7538,48.3375,46.6075,48.3031,3569800.0],["2022-03-07",48.2945,48.3806,47.5629,48.1396,2365000.0],["2022-03-08",48.1998,48.415,47.0594,47.0766,1686600.0],["2022-03-09",47.5199,47.7049,46.4268,46.4698,3666200.0],["2022-03-10",46.1341,47.012,46.1298,46.9131,2333800.0],["2022-03-11",46.7022,47.0852,46.5903,46.8012,1771000.0],["2022-03-14",47.3176,47.6404,46.9131,47.4553,1622400.0],["2022-03-15",48.0922,48.2299,47.6576,47.8771,2362800.0],["2022-03-16",47.9029,48.032,46.9991,47.5629,1933400.0],["2022-03-17",47.3391,47.7738,47.2014,47.507,2807000.0],["2022-03-18",47.6102,47.692,46.7151,47.1024,4432200.0],["2022-03-21",47.4295,47.7824,47.1799,47.6705,2161200.0],["2022-03-22",48.0406,48.0406,47.0637,47.2014,1920000.0],["2022-03-23",47.2573,47.9373,46.9948,47.7049,1593400.0],["2022-03-24",47.7824,48.5656,47.7824,48.514,1908200.0],["2022-03-25",48.8325,49.5124,48.6775,49.4177,1535800.0],["2022-03-28",49.4479,49.6501,49.0175,49.6372,1460600.0],["2022-03-29",49.7835,50.0934,49.3058,50.0805,1390000.0],["2022-03-30",49.9342,50.4033,49.7921,50.3688,1249400.0],["2022-03-31",50.3817,51.01,50.2397,50.244,2041400.0],["2022-04-01",50.2096,51.7503,50.0676,51.6814,4222000.0],["2022-04-04",51.3715,51.4963,50.6141,51.3888,2462800.0],["2022-04-05",51.5652,52.5464,51.406,52.2064,3179800.0],["2022-04-06",52.3915,53.2608,52.0171,53.192,2937600.0],["2022-04-07",53.0499,53.2479,52.2021,52.9294,2302000.0],["2022-04-08",53.2264,53.3856,52.5163,53.0715,1784400.0],["2022-04-11",53.1919,53.4975,52.2452,52.413,1609800.0],["2022-04-12",52.2366,53.2909,51.8492,53.0672,3055400.0],["2022-04-13",52.9596,53.2006,52.6368,53.093,1974200.0],["2022-04-14",53.1919,53.6912,53.0413,53.4502,1850200.0],["2022-04-18",53.6008,53.7342,53.3641,53.5534,2054400.0],["2022-04-19",53.6309,53.7342,52.9294,53.6008,1679400.0],["2022-04-20",54.0613,54.539,53.7902,54.156,2765800.0],["2022-04-21",54.0312,54.5777,53.6912,53.9365,2214400.0],["2022-04-22",53.8504,53.8891,53.0069,53.0801,1573800.0],["2022-04-25",53.3038,53.3038,51.7029,52.6067,1763000.0],["2022-04-26",52.5292,53.136,51.9181,51.9267,2004800.0],["2022-04-27",51.591,52.7444,50.8336,51.9353,2527000.0],["2022-04-28",52.2366,52.8993,51.6642,52.6411,1597200.0],["2022-04-29",52.469,52.5034,51.066,51.1478,3189000.0],["2022-05-02",51.4318,51.7546,50.1666,50.7992,2312400.0],["2022-05-03",51.0057,51.6642,50.4807,50.5797,1815800.0],["2022-05-04",50.8792,51.6823,50.6101,51.5086,2429200.0],["2022-05-05",51.2439,51.7648,50.749,51.3524,1825200.0],["2022-05-06",51.1874,51.895,51.0225,51.7734,1644200.0],["2022-05-09",51.4739,52.3074,50.8532,51.7691,2025800.0],["2022-05-10",51.7951,52.4333,49.9807,50.4885,2544600.0],["2022-05-11",50.6839,51.882,50.5667,51.1006,3205800.0],["2022-05-12",51.0528,51.1787,49.6898,50.4278,2607600.0],["2022-05-13",50.762,50.927,49.9329,50.8619,2512400.0],["2022-05-16",51.0659,51.4349,50.7967,51.131,2234000.0],["2022-05-17",51.1874,51.4262,50.354,51.3567,2728200.0],["2022-05-18",51.5607,51.6215,50.4538,50.558,2312400.0],["2022-05-19",50.367,50.5016,49.6551,50.2107,2106600.0],["2022-05-20",50.2281,50.8098,49.5553,50.7794,3223200.0],["2022-05-23",51.309,51.6519,50.4408,50.7012,2910000.0],["2022-05-24",50.9096,51.7604,50.2368,51.7257,1633000.0],["2022-05-25",51.6215,51.743,51.2395,51.5868,1606000.0],["2022-05-26",51.9818,52.316,51.6302,52.0382,1984400.0],["2022-05-27",51.895,52.672,51.7778,52.5591,1803800.0],["2022-05-31",52.0903,52.6025,51.5086,52.2292,3301400.0],["2022-06-01",52.3725,52.4636,51.5911,52.1684,2180400.0],["2022-06-02",52.3291,52.5722,50.9791,52.2683,1600600.0],["2022-06-03",52.1685,52.3681,51.8776,52.0903,1399200.0],["2022-06-06",52.2683,52.7328,52.0295,52.672,1596600.0],["2022-06-07",52.6025,52.8152,52.1077,52.659,1896600.0],["2022-06-08",52.4246,52.4246,51.3003,51.3567,1593800.0],["2022-06-09",51.3828,51.6475,50.38,50.4364,1350200.0],["2022-06-10",49.9242,50.8618,49.616,50.3236,1664800.0],["2022-06-13",49.8417,49.9199,47.3935,47.6192,2305400.0],["2022-06-14",47.7364,47.7842,45.922,46.5731,2964000.0],["2022-06-15",46.9073,47.489,45.9523,46.7814,3608600.0],["2022-06-16",46.0956,46.3257,45.6007,45.9567,3124600.0],["2022-06-17",45.9827,46.3126,44.2117,44.4765,5952000.0],["2022-06-21",44.5155,45.6832,44.4982,45.4488,2817600.0],["2022-06-22",45.2578,45.8308,45.2318,45.4184,1992200.0],["2022-06-23",45.4488,46.2258,45.3794,45.9741,1939000.0],["2022-06-24",46.1694,48.2313,46.1433,47.9882,3468200.0],["2022-06-27",47.9274,48.6437,47.8363,48.6003,1859000.0],["2022-06-28",48.8564,49.195,48.4266,48.5525,3139800.0],["2022-06-29",48.6741,49.0474,48.2617,48.4831,2551400.0],["2022-06-30",48.1835,49.208,47.9925,48.8954,3403000.0],["2022-07-01",49.0083,50.1586,48.6654,50.0501,2617400.0],["2022-07-05",49.7983,49.9155,47.0202,47.6453,3836400.0],["2022-07-06",47.845,48.8216,47.4977,48.3442,1875000.0],["2022-07-07",48.444,48.7999,47.9708,48.0099,1310800.0],["2022-07-08",47.9839,48.1575,47.6583,47.7885,1558600.0],["2022-07-11",47.6757,48.3615,47.4977,48.088,1218600.0],["2022-07-12",47.9101,48.8737,47.871,48.1749,1578000.0],["2022-07-13",47.706,48.2183,47.3978,47.5411,1674400.0],["2022-07-14",46.6773,47.7321,46.6773,47.6409,1636600.0],["2022-07-15",48.0056,48.0229,47.094,47.8015,1534200.0],["2022-07-18",47.7495,47.9882,47.3892,47.4326,1936800.0],["2022-07-19",47.7191,48.1314,47.3892,47.845,1680600.0],["2022-07-20",47.9187,48.0403,46.9855,46.9985,1606600.0],["2022-07-21",46.8813,47.0376,46.5123,46.8639,1533400.0],["2022-07-22",47.1461,47.5324,47.0549,47.476,1218000.0],["2022-07-25",47.3935,48.1575,47.2633,48.0924,1382600.0],["2022-07-26",47.9925,48.5742,47.9708,48.3051,1532800.0],["2022-07-27",48.2356,48.4657,47.7972,48.2096,1607200.0],["2022-07-28",48.7565,49.616,48.3876,49.4858,1457400.0],["2022-07-29",49.3903,50.0588,49.3209,49.9763,2755400.0],["2022-08-01",49.8374,50.163,49.5422,50.0979,2108600.0],["2022-08-02",50.2194,50.7229,49.9286,49.9676,2941600.0],["2022-08-03",49.9199,51.0225,49.3469,50.953,2813000.0],["2022-08-04",51.0008,51.9384,50.7577,51.6258,2990000.0],["2022-08-05",51.513,51.5564,50.6839,51.1093,1692600.0],["2022-08-08",51.4696,51.8472,51.1353,51.3176,1575800.0],["2022-08-09",51.6041,52.1945,51.3871,51.9688,1829400.0],["2022-08-10",52.2665,52.2665,51.2639,51.7543,2042200.0],["2022-08-11",51.6842,52.4635,51.3427,51.9994,1654200.0],["2022-08-12",52.3365,53.0019,52.1789,52.9757,1648200.0],["2022-08-15",52.9713,53.3697,52.5904,53.3259,1394400.0],["2022-08-16",53.1814,53.6104,53.1201,53.5054,1164400.0],["2022-08-17",53.2777,53.3609,52.9187,53.0895,1700000.0],["2022-08-18",53.2033,53.3434,52.4635,52.7436,2022400.0],["2022-08-19",52.7699,53.3609,52.7699,53.2558,1534200.0],["2022-08-22",53.0019,53.3828,52.6736,52.8268,2032000.0],["2022-08-23",52.8662,52.8662,52.1351,52.3146,1377200.0],["2022-08-24",52.3321,52.3978,51.7061,52.2139,1869800.0],["2022-08-25",52.2971,52.3059,51.8199,52.2621,2406400.0],["2022-08-26",52.3759,52.7261,51.9206,52.0826,3218200.0],["2022-08-29",51.9206,52.7743,51.566,52.284,1150600.0],["2022-08-30",52.446,52.446,51.0319,51.1545,2576600.0],["2022-08-31",51.1239,51.4828,50.4409,50.4759,2556200.0],["2022-09-01",50.511,51.3471,50.314,51.2289,2325200.0],["2022-09-02",51.2114,51.8725,50.778,50.8787,2400200.0],["2022-09-06",50.6554,51.4128,50.4322,50.6204,2475800.0],["2022-09-07",50.7955,52.2183,50.7299,52.1701,1611200.0],["2022-09-08",51.89,52.2621,51.6798,51.8681,1527200.0],["2022-09-09",52.0913,52.6648,51.8024,52.5072,1548000.0],["2022-09-12",52.586,53.4572,52.3277,53.4266,2644000.0],["2022-09-13",52.9187,53.0939,51.3427,51.531,1610400.0],["2022-09-14",51.6229,52.4591,51.6054,51.9688,1724400.0],["2022-09-15",51.6448,51.7061,50.4584,50.4759,1682400.0],["2022-09-16",50.4059,50.9575,50.3446,50.5285,3412800.0],["2022-09-19",50.419,50.7474,49.9068,50.7299,2528400.0],["2022-09-20",50.3446,50.5066,49.4384,50.0382,2462000.0],["2022-09-21",50.4716,50.7955,49.5435,49.5522,2706200.0],["2022-09-22",49.5785,50.2001,49.2633,49.8718,2874600.0],["2022-09-23",49.2939,49.469,48.1776,48.8518,1789400.0],["2022-09-26",48.8036,48.843,47.0219,47.6348,2066600.0],["2022-09-27",47.8274,47.8843,46.1945,46.317,2553400.0],["2022-09-28",46.8949,47.499,46.2689,47.2057,2176600.0],["2022-09-29",47.0481,47.0481,44.8986,44.9293,2012800.0],["2022-09-30",45.3758,45.4371,43.9881,44.0537,3381600.0],["2022-10-03",44.8899,45.8136,44.3689,45.5115,3659600.0],["2022-10-04",45.6866,46.6892,45.529,46.4703,2683800.0],["2022-10-05",45.8092,46.2295,44.9161,45.9274,2687200.0],["2022-10-06",45.7348,45.7348,44.7498,44.9643,3793400.0],["2022-10-07",44.9337,45.1394,43.8567,44.3164,3022200.0],["2022-10-10",44.509,45.2138,44.4302,44.7542,2278600.0],["2022-10-11",44.5878,44.8549,44.0887,44.2814,3196600.0],["2022-10-12",43.9311,44.0931,42.2544,42.2807,2474000.0],["2022-10-13",41.7685,44.115,41.5628,44.0231,2556000.0],["2022-10-14",44.3558,44.636,43.2789,43.7823,2315400.0],["2022-10-17",44.5178,44.8023,44.2026,44.3558,2074800.0],["2022-10-18",45.1876,45.6253,44.8943,45.2839,2058000.0],["2022-10-19",44.6885,45.0387,44.2682,44.5397,1665200.0],["2022-10-20",44.5659,44.6447,43.3883,43.7648,2219800.0],["2022-10-21",43.9093,45.0606,43.5021,44.7804,1807200.0],["2022-10-24",45.2138,45.529,44.4827,44.8023,2121000.0],["2022-10-25",44.8417,46.015,44.671,45.8574,1837600.0],["2022-10-26",46.1244,46.3783,45.7041,45.8442,1781400.0],["2022-10-27",46.2558,46.7942,45.9449,45.98,1947000.0],["2022-10-28",46.1069,47.2802,46.1069,47.162,2291400.0],["2022-10-31",47.1751,47.2933,46.6147,46.9037,2584600.0],["2022-11-01",47.0832,47.4378,46.6322,47.4202,2308000.0],["2022-11-02",47.3502,48.6635,46.2207,47.6129,3852200.0],["2022-11-03",47.3633,48.3177,47.1576,47.8712,2298000.0],["2022-11-04",48.1689,48.5278,47.6785,48.4709,2590200.0],["2022-11-07",48.414,48.4972,47.2495,47.4903,3232600.0],["2022-11-08",47.7661,48.0944,47.0087,47.302,2599400.0],["2022-11-09",47.1576,47.5866,46.8599,46.8949,1819600.0],["2022-11-10",48.0004,49.2032,47.3725,49.1015,2061400.0],["2022-11-11",49.1501,49.2297,48.248,48.9202,3025800.0],["2022-11-14",49.013,49.0926,47.9915,48.0048,1954400.0],["2022-11-15",48.5222,48.8804,47.8191,48.4337,1667400.0],["2022-11-16",48.5443,49.097,48.5443,48.6991,2535200.0],["2022-11-17",48.1684,48.394,47.713,48.1286,2000600.0],["2022-11-18",48.6548,49.5746,48.4116,49.4906,1530600.0],["2022-11-21",49.4066,50.1097,49.4066,49.9903,1601400.0],["2022-11-22",49.9814,50.5474,49.3579,49.8311,2969200.0],["2022-11-23",49.7559,49.9726,49.4287,49.9505,3530000.0],["2022-11-25",50.26,50.5298,49.9505,50.2998,1447200.0],["2022-11-28",49.9859,50.1981,49.5127,50.0787,3427600.0],["2022-11-29",49.8488,49.9461,49.442,49.8842,3127600.0],["2022-11-30",49.7913,51.5026,49.6675,51.4142,4979800.0],["2022-12-01",52.1791,52.3251,51.3965,51.4274,2716600.0],["2022-12-02",50.9675,51.3611,50.6359,51.255,2896000.0],["2022-12-05",50.8039,51.3832,50.6094,51.0294,1481000.0],["2022-12-06",51.025,51.8033,50.9631,51.7723,1683600.0],["2022-12-07",51.6751,51.8696,51.171,51.2948,1559600.0],["2022-12-08",51.3832,52.0332,51.1709,51.7369,1867000.0],["2022-12-09",51.5424,51.9802,51.5424,51.6795,1573000.0],["2022-12-12",52.073,52.4224,51.1931,52.356,2622800.0],["2022-12-13",52.9707,53.4085,51.6662,52.3339,3156800.0],["2022-12-14",52.4666,53.1653,52.2278,52.3737,3130800.0],["2022-12-15",52.1349,52.3693,51.454,51.6441,2825800.0],["2022-12-16",50.9764,51.1311,50.0035,50.6094,6534400.0],["2022-12-19",50.6049,50.742,49.8001,50.0301,2975800.0],["2022-12-20",50.0168,50.2335,49.6011,49.8753,2727800.0],["2022-12-21",50.1583,50.4811,49.9814,50.4546,2693400.0],["2022-12-22",50.2158,50.2158,49.0042,49.8355,2330400.0],["2022-12-23",49.7692,50.2468,49.6763,50.1583,2332800.0],["2022-12-27",50.2512,50.8791,50.0522,50.7243,1937000.0],["2022-12-28",50.9233,50.941,49.9372,49.9549,2023400.0],["2022-12-29",50.2335,50.8791,49.7471,50.4502,1668200.0],["2022-12-30",50.4723,50.5386,49.3005,49.7471,1812800.0],["2023-01-03",49.2651,49.3933,47.0187,48.2569,5681800.0],["2023-01-04",48.363,49.0396,48.0092,48.2922,3173000.0],["2023-01-05",47.9208,48.2038,45.6214,45.8381,4259800.0],["2023-01-06",46.3687,48.195,46.3687,47.6157,3561600.0],["2023-01-09",47.5405,48.111,47.2885,47.9606,3722200.0],["2023-01-10",47.8943,47.9606,47.1204,47.6378,2666000.0],["2023-01-11",47.6378,48.1552,47.6068,48.1065,3642800.0],["2023-01-12",48.1375,48.2834,47.1779,47.2442,2968200.0],["2023-01-13",46.9612,47.2885,46.7888,47.1204,3274400.0],["2023-01-17",47.3238,47.8899,46.9391,47.2752,5248400.0],["2023-01-18",47.4432,48.615,47.0806,47.5759,7846800.0],["2023-01-19",47.5538,47.6732,47.0718,47.315,3084800.0],["2023-01-20",47.3327,47.5228,46.5544,47.5096,2612000.0],["2023-01-23",47.4167,47.8014,47.032,47.2044,1892200.0],["2023-01-24",47.4432,47.5936,46.8197,47.4344,2013200.0],["2023-01-25",47.1072,47.7085,46.9082,47.5361,2330600.0],["2023-01-26",47.3946,47.9739,47.3946,47.965,1525800.0],["2023-01-27",47.9871,48.3276,47.7528,48.0712,1575200.0],["2023-01-30",47.8501,48.3807,47.5847,47.6201,1813400.0],["2023-01-31",47.797,47.8899,47.1691,47.881,3280600.0],["2023-02-01",47.6466,48.6106,47.6113,48.2922,2669600.0],["2023-02-02",48.4116,49.4022,48.1198,48.8848,4321000.0],["2023-02-03",48.531,48.7875,47.001,47.7926,3507000.0],["2023-02-06",47.6864,48.1729,47.2,48.1242,3718000.0],["2023-02-07",47.8633,47.8633,46.9259,47.6511,2738800.0],["2023-02-08",47.2929,47.43,46.4394,46.6959,1957000.0],["2023-02-09",46.8299,47.2007,45.941,46.1956,2073000.0],["2023-02-10",46.3385,47.2811,46.2626,47.2588,1513200.0],["2023-02-13",47.2454,47.4866,47.1114,47.2767,2062400.0],["2023-02-14",47.1694,47.8708,47.0086,47.3928,3973000.0],["2023-02-15",47.3035,48.0942,47.1739,48.045,3474800.0],["2023-02-16",47.643,49.1663,47.5626,48.3667,6161800.0],["2023-02-17",48.4203,49.2422,48.1567,48.8849,2812800.0],["2023-02-21",48.5498,48.7642,47.9065,48.0674,1580200.0],["2023-02-22",48.0316,48.6213,47.8395,48.0227,3226400.0],["2023-02-23",48.0942,48.2818,47.8351,47.8976,3173400.0],["2023-02-24",47.5492,48.3131,47.3973,47.9378,3090200.0],["2023-02-27",48.0942,48.5543,47.3079,47.3883,2874200.0],["2023-02-28",47.0176,47.3571,45.9499,45.9544,3121800.0],["2023-03-01",45.5166,45.8471,45.0162,45.3066,2769400.0],["2023-03-02",45.3334,46.4681,45.2307,46.3341,2655000.0],["2023-03-03",46.544,46.9952,46.1107,46.9371,2742400.0],["2023-03-06",47.0265,47.5581,46.9506,47.2677,2271200.0],["2023-03-07",47.299,47.4688,45.8874,46.0571,2170200.0],["2023-03-08",46.0973,46.5798,45.941,46.3519,2929800.0],["2023-03-09",46.4949,47.0444,45.9052,45.9499,2440800.0],["2023-03-10",46.1241,46.1911,44.7795,44.9492,2553600.0],["2023-03-13",44.9358,46.4994,44.7437,45.4987,2876000.0],["2023-03-14",45.865,46.6468,45.7757,46.3207,2907400.0],["2023-03-15",46.2581,47.4821,45.9901,46.9461,2947200.0],["2023-03-16",46.8925,47.5045,46.553,47.3079,2192000.0],["2023-03-17",46.9684,47.3437,46.4368,46.7138,5292200.0],["2023-03-20",46.8612,47.5626,46.8076,47.3839,2699000.0],["2023-03-21",47.3303,47.3303,45.6417,46.0794,2675800.0],["2023-03-22",45.8069,46.0258,44.8376,44.8644,1538200.0],["2023-03-23",44.8152,45.3647,44.5383,44.8286,4159000.0],["2023-03-24",44.8643,46.3207,44.7169,46.3207,2622800.0],["2023-03-27",46.6021,47.0578,46.4279,46.687,2429200.0],["2023-03-28",46.678,47.4017,46.4949,46.9416,1765200.0],["2023-03-29",47.2409,47.6385,47.2409,47.4241,1243200.0],["2023-03-30",47.5402,47.9825,47.3615,47.7904,1158800.0],["2023-03-31",47.9199,48.1344,47.4911,48.1299,2029600.0],["2023-04-03",47.8931,48.1299,47.4598,47.8797,2004200.0],["2023-04-04",47.8797,48.1612,47.7368,48.0137,1076800.0],["2023-04-05",48.3265,49.5549,48.3265,49.3941,3058400.0],["2023-04-06",49.8006,49.9883,49.0099,49.5728,1835200.0],["2023-04-10",49.3092,49.5907,48.9251,49.5907,1270600.0],["2023-04-11",49.5862,49.5907,49.2244,49.3361,1977800.0],["2023-04-12",49.3629,49.7024,49.0457,49.1752,2349800.0],["2023-04-13",48.7866,48.9876,47.7502,48.7687,2545800.0],["2023-04-14",48.4426,48.4873,47.8887,48.0852,1941000.0],["2023-04-17",48.313,48.6972,48.2058,48.6615,2017000.0],["2023-04-18",48.8178,48.9474,48.2818,48.5051,1954800.0],["2023-04-19",48.6392,49.0725,48.456,48.8715,1879400.0],["2023-04-20",48.8357,48.9697,48.3265,48.523,2175600.0],["2023-04-21",48.9563,49.0055,48.4471,48.5319,1607600.0],["2023-04-24",48.59,48.867,48.0852,48.7062,2272200.0],["2023-04-25",48.7508,48.9295,48.4917,48.59,3014000.0],["2023-04-26",48.2862,48.6794,46.8478,46.9282,4539000.0],["2023-04-27",46.9416,47.9021,46.9237,47.8797,3719000.0],["2023-04-28",47.8217,48.2371,47.71,48.0584,2600800.0],["2023-05-01",47.9691,48.6079,47.8842,47.9825,2236200.0],["2023-05-02",48.121,48.179,47.2409,47.5447,2480400.0],["2023-05-03",47.7162,48.19,47.1882,47.3958,1562800.0],["2023-05-04",47.4319,48.2532,47.0438,47.8786,2068000.0],["2023-05-05",47.7117,48.4653,47.7117,48.4472,1483400.0],["2023-05-08",48.384,48.6909,47.9463,48.2441,1695400.0],["2023-05-09",48.1855,48.4788,47.8696,48.2712,1136200.0],["2023-05-10",48.6322,48.8398,48.0727,48.5555,1500000.0],["2023-05-11",48.6051,48.6864,47.653,47.9734,1823600.0],["2023-05-12",48.3028,48.6142,48.1223,48.3479,1272000.0],["2023-05-15",48.4472,48.4969,47.2424,47.5808,1548800.0],["2023-05-16",47.7342,47.7342,46.4436,46.4797,1353200.0],["2023-05-17",46.5564,46.6331,45.8434,46.0826,2558400.0],["2023-05-18",45.8073,46.0104,45.496,45.8028,2295800.0],["2023-05-19",46.042,46.2315,45.2884,45.3741,3867800.0],["2023-05-22",45.5501,45.7938,45.0357,45.3155,3301200.0],["2023-05-23",45.2704,45.9608,45.0989,45.2568,4431000.0],["2023-05-24",45.1846,45.4147,44.6431,44.6611,2098400.0],["2023-05-25",44.449,44.4897,43.4834,43.8714,3430600.0],["2023-05-26",43.7361,43.8534,43.1359,43.6819,2114000.0],["2023-05-30",43.6684,43.9797,43.357,43.6503,2817200.0],["2023-05-31",43.7315,44.4445,43.4202,44.3137,3863800.0],["2023-06-01",44.2054,44.3182,43.2171,43.9436,5225000.0],["2023-06-02",43.7722,45.0989,43.6955,44.8732,3812800.0],["2023-06-05",45.0086,45.5231,44.7875,45.0176,2553200.0],["2023-06-06",45.2748,45.3651,44.5934,44.6611,3778200.0],["2023-06-07",44.8281,45.8164,44.4265,45.7171,2774800.0],["2023-06-08",45.6449,45.848,45.1079,45.8028,2510600.0],["2023-06-09",45.9111,45.9924,45.5817,45.7758,2434800.0],["2023-06-12",45.875,46.0285,45.4779,45.7081,1202600.0],["2023-06-13",45.3471,45.7712,45.2072,45.4869,1843200.0],["2023-06-14",45.6449,46.1683,45.5637,45.7126,2285200.0],["2023-06-15",45.866,46.2045,45.7036,46.1142,2290000.0],["2023-06-16",46.1864,46.6016,45.9517,46.033,7547000.0],["2023-06-20",45.9021,45.9969,44.8326,44.9138,3577200.0],["2023-06-21",44.7469,45.5276,44.2776,45.3922,2577600.0],["2023-06-22",45.6404,45.7036,44.6972,44.7559,2219800.0],["2023-06-23",44.9815,45.0628,43.6684,43.8308,3488200.0],["2023-06-26",43.9797,44.7694,43.9166,44.6521,2503600.0],["2023-06-27",44.7875,44.8777,44.4761,44.5844,2315400.0],["2023-06-28",44.1783,44.2144,42.4906,43.2171,10432800.0],["2023-06-29",42.7884,43.3299,42.5312,43.1991,8844400.0],["2023-06-30",43.3029,44.0384,43.0727,43.9391,8158200.0],["2023-07-03",43.5556,44.3949,43.4427,44.2866,3206400.0],["2023-07-05",43.9662,45.0582,43.709,44.7469,6064200.0],["2023-07-06",44.3633,44.7379,43.8805,44.5754,5432200.0],["2023-07-07",44.246,44.4265,43.9211,43.9797,3663800.0],["2023-07-10",43.8173,44.0745,43.19,43.4834,2499600.0],["2023-07-11",43.533,44.0745,43.3209,44.0429,2177800.0],["2023-07-12",44.237,44.6657,43.9166,44.3723,1967400.0],["2023-07-13",44.2686,44.6837,44.2009,44.6837,2337400.0],["2023-07-14",44.5258,45.2388,44.3272,45.0718,2815400.0],["2023-07-17",44.9274,45.0357,44.4265,44.5574,2888000.0],["2023-07-18",44.616,45.0537,43.8985,44.6747,4138400.0],["2023-07-19",44.9139,45.8615,44.9139,45.699,4867600.0],["2023-07-20",45.9563,46.949,45.7126,46.8046,4823800.0],["2023-07-21",46.949,47.292,46.6331,46.9265,2240200.0],["2023-07-24",47.0077,47.2604,46.6331,47.1386,1612600.0],["2023-07-25",47.0844,47.4725,46.949,47.134,1434400.0],["2023-07-26",47.1115,47.7207,47.0664,47.107,2510800.0],["2023-07-27",46.9581,47.2559,46.588,46.764,2609800.0],["2023-07-28",47.1205,47.3326,46.2812,46.6016,2100200.0],["2023-07-31",46.9174,46.9355,46.033,46.3443,2633800.0],["2023-08-01",46.3082,46.3895,45.5411,45.6539,2601200.0],["2023-08-02",46.0781,46.3714,45.4238,45.7577,3441200.0],["2023-08-03",45.4373,45.4734,44.0745,44.3498,3396200.0],["2023-08-04",44.5438,44.9274,43.6594,44.061,3725800.0],["2023-08-07",44.2731,44.5303,43.8714,43.876,2614000.0],["2023-08-08",43.7586,43.9707,43.172,43.9436,4057200.0],["2023-08-09",43.8083,44.2099,43.551,43.727,3573200.0],["2023-08-10",43.8959,44.1696,43.654,43.8776,2248200.0],["2023-08-11",44.0328,44.1468,43.7407,43.9461,2925200.0],["2023-08-14",43.7727,44.0419,43.4852,43.9552,3428600.0],["2023-08-15",43.686,43.9278,43.0426,43.1749,2626000.0],["2023-08-16",43.3802,43.7498,43.2342,43.613,2775000.0],["2023-08-17",43.5947,44.1058,43.362,43.3711,1763400.0],["2023-08-18",43.3985,43.8137,43.3894,43.613,6893400.0],["2023-08-21",43.5947,43.7635,42.8966,43.3848,1650200.0],["2023-08-22",43.3118,43.4624,43.0973,43.2251,1639400.0],["2023-08-23",43.3894,43.581,42.9148,43.5765,2638600.0],["2023-08-24",43.3848,43.9826,43.2525,43.257,2972400.0],["2023-08-25",43.3346,43.7362,43.1932,43.257,2199600.0],["2023-08-28",43.2981,43.8776,43.2981,43.4761,1898200.0],["2023-08-29",43.7407,44.991,43.6723,44.7081,5518400.0],["2023-08-30",44.4389,44.7948,44.1058,44.1331,3719800.0],["2023-08-31",44.2837,44.3795,43.4578,43.4624,3355600.0],["2023-09-01",43.6951,43.759,42.673,43.0471,2369400.0],["2023-09-05",42.9011,43.0472,41.8882,42.2851,2382600.0],["2023-09-06",42.3764,42.8829,42.1984,42.8236,2846600.0],["2023-09-07",43.0973,43.3072,42.8373,43.0517,3016200.0],["2023-09-08",43.1247,43.5673,42.8829,43.4715,2659800.0],["2023-09-11",43.4533,43.8365,43.3894,43.4989,2256600.0],["2023-09-12",43.5491,43.8594,43.3027,43.686,2120600.0],["2023-09-13",43.5902,44.4434,43.5673,44.302,2421200.0],["2023-09-14",44.7446,45.0822,44.4845,45.0594,2055200.0],["2023-09-15",45.0549,45.3788,44.813,44.8997,3490400.0],["2023-09-18",45.0047,45.1005,44.416,45.0731,2091000.0],["2023-09-19",45.1233,45.3652,44.9089,44.9271,1856400.0],["2023-09-20",45.2283,45.4108,44.667,44.813,2254800.0],["2023-09-21",44.7081,44.8267,44.2244,44.2427,1709200.0],["2023-09-22",44.0647,44.3659,43.832,44.0556,1644000.0],["2023-09-25",43.7818,44.1331,43.4715,43.8776,1474200.0],["2023-09-26",43.5673,43.6267,42.3855,42.527,2962200.0],["2023-09-27",42.5042,42.9331,42.3216,42.5498,2739600.0],["2023-09-28",42.7095,42.7232,41.6783,42.1117,3509000.0],["2023-09-29",42.5087,42.746,41.9612,42.2076,2485000.0],["2023-10-02",41.9338,42.0114,40.1725,40.5512,6052800.0],["2023-10-03",40.1223,41.2813,39.7436,41.1079,4894000.0],["2023-10-04",41.1535,41.6189,40.5968,41.5322,3444600.0],["2023-10-05",41.7467,42.0524,41.1216,41.8699,2983000.0],["2023-10-06",41.3497,42.1893,40.8706,41.9748,4199200.0],["2023-10-09",41.9383,42.4448,41.7923,42.4448,2717200.0],["2023-10-10",42.4129,42.9057,42.3262,42.7141,2866000.0],["2023-10-11",43.0471,43.3529,42.5635,43.3301,2776200.0],["2023-10-12",43.184,43.289,42.5315,42.7049,2392600.0],["2023-10-13",43.1202,43.2616,42.6547,42.6867,2541800.0],["2023-10-16",43.1384,43.6038,42.5635,43.4396,3936400.0],["2023-10-17",43.1658,43.7133,43.0928,43.2434,3411200.0],["2023-10-18",43.216,43.4441,42.7916,43.2251,3896800.0],["2023-10-19",43.1293,43.4487,42.5772,42.6045,3771800.0],["2023-10-20",42.6547,43.216,42.4677,42.4722,2379000.0],["2023-10-23",41.9794,42.2943,41.4592,41.4866,2773000.0],["2023-10-24",41.9384,42.4448,41.8517,42.1619,3078400.0],["2023-10-25",42.0022,42.5361,41.9931,42.2349,4904800.0],["2023-10-26",42.3125,42.9605,42.1848,42.527,3573600.0],["2023-10-27",42.4038,42.4448,41.4227,41.6965,2729800.0],["2023-10-30",42.1209,43.4168,42.1209,43.2434,5152800.0],["2023-10-31",43.3483,43.7864,43.1795,43.6175,4968800.0],["2023-11-01",43.7772,44.8723,43.3255,44.5986,5474200.0],["2023-11-02",44.5392,45.4883,44.1788,45.0138,3999000.0],["2023-11-03",45.7119,45.9857,44.6989,44.7993,3156200.0],["2023-11-06",45.1142,45.1781,44.699,44.7491,2941800.0],["2023-11-07",44.9453,44.9453,44.4343,44.5575,3283600.0],["2023-11-08",44.197,44.3659,43.7362,44.2609,3255800.0],["2023-11-09",44.3522,44.6624,44.0875,44.1833,4216600.0],["2023-11-10",44.448,44.4571,43.9278,44.0829,3506200.0],["2023-11-13",44.0829,44.3184,43.7921,43.8983,3838600.0],["2023-11-14",44.6924,45.468,44.6416,45.408,5301600.0],["2023-11-15",45.3064,45.7912,45.1772,45.3942,4294000.0],["2023-11-16",45.8005,45.8974,45.408,45.6389,6865800.0],["2023-11-17",45.9528,46.1144,45.5881,45.7589,4389600.0],["2023-11-20",45.4727,45.9205,45.0941,45.6897,2568000.0],["2023-11-21",45.9205,46.4884,45.6389,46.4468,3358400.0],["2023-11-22",46.5807,46.7885,46.1929,46.7192,2228200.0],["2023-11-24",46.7377,46.8439,46.4007,46.6777,744200.0],["2023-11-27",46.7562,47.1394,46.2806,46.9224,2423200.0],["2023-11-28",46.8485,47.458,46.7285,46.9316,2817800.0],["2023-11-29",46.8855,47.1856,46.2021,46.4422,2962000.0],["2023-11-30",46.5576,47.0332,46.3083,46.8208,4105000.0],["2023-12-01",46.8162,47.1994,46.6361,47.1071,3860000.0],["2023-12-04",46.7377,47.3148,46.4284,46.8116,2954800.0],["2023-12-05",46.8531,46.8947,46.3083,46.3637,2003000.0],["2023-12-06",46.5761,46.8901,46.336,46.8855,2546400.0],["2023-12-07",46.9686,47.2825,46.5761,47.0424,3088800.0],["2023-12-08",46.9824,47.1809,46.6592,47.0978,3046800.0],["2023-12-11",46.9501,47.2641,46.6777,47.144,2528400.0],["2023-12-12",47.2825,47.2825,46.3776,46.9039,2906000.0],["2023-12-13",46.9039,48.6907,46.6131,48.663,3256600.0],["2023-12-14",48.9446,49.1478,47.6703,47.6796,4415800.0],["2023-12-15",47.0701,47.3425,46.1791,46.5761,6296400.0],["2023-12-18",46.6315,47.1394,46.6315,46.8762,4085000.0],["2023-12-19",46.6869,47.0932,46.5807,46.8855,3082200.0],["2023-12-20",46.7839,47.0932,45.9805,45.999,2380400.0],["2023-12-21",46.0544,46.2668,45.6204,46.0452,1970800.0],["2023-12-22",46.3314,46.7562,46.1606,46.2714,2341200.0],["2023-12-26",46.1698,46.6038,46.1698,46.3314,3039600.0],["2023-12-27",46.2252,46.3407,46.0452,46.313,1489600.0],["2023-12-28",46.3176,46.7239,46.3083,46.59,1433200.0],["2023-12-29",46.3407,46.7516,46.2622,46.7192,1688200.0],["2024-01-02",46.4515,47.4026,46.4007,47.3887,2159200.0],["2024-01-03",47.4303,47.6519,47.0886,47.5872,2521600.0],["2024-01-04",47.7488,48.2105,47.4441,47.5734,2480200.0],["2024-01-05",47.458,48.0813,47.3841,47.9889,2146000.0],["2024-01-08",47.9935,48.349,47.7996,48.3306,2066400.0],["2024-01-09",48.0489,48.2706,47.8735,48.1875,1770400.0],["2024-01-10",48.1874,48.4368,47.9612,48.2659,1535800.0],["2024-01-11",48.1459,48.1874,47.0609,47.3102,2258800.0],["2024-01-12",47.6103,47.7627,47.4256,47.6149,1944200.0],["2024-01-16",47.4626,47.8873,47.144,47.5365,2923600.0],["2024-01-17",47.241,47.4256,45.9159,46.4976,3858200.0],["2024-01-18",46.1698,46.276,45.5973,45.6435,2437800.0],["2024-01-19",45.8005,45.9067,45.4311,45.7451,2840400.0],["2024-01-22",45.7404,46.0359,45.1633,45.4034,2644400.0],["2024-01-23",45.4496,45.6158,45.011,45.3988,2250400.0],["2024-01-24",45.7266,45.8236,44.8309,44.8771,4028800.0],["2024-01-25",45.6758,45.8559,45.0433,45.7451,2581600.0],["2024-01-26",45.8097,46.1098,45.6481,45.8513,2229400.0],["2024-01-29",45.8836,46.2252,45.6019,46.0498,2261000.0],["2024-01-30",46.0498,46.493,45.6897,46.2853,2803200.0],["2024-01-31",46.5946,46.6731,45.7682,46.059,5430400.0],["2024-02-01",45.8697,47.1302,45.5927,47.0886,1863200.0],["2024-02-02",46.6361,46.8901,45.8236,46.4422,3296800.0],["2024-02-05",45.9851,46.3222,45.6158,45.9851,3579000.0],["2024-02-06",45.8836,46.0913,45.5696,45.9159,4461400.0],["2024-02-07",46.0821,46.1929,45.5234,45.5973,3034200.0],["2024-02-08",45.4058,45.658,44.9481,45.4899,2674200.0],["2024-02-09",45.3358,45.7841,45.2097,45.7468,1896200.0],["2024-02-12",45.7935,46.4053,45.5553,46.2605,2694800.0],["2024-02-13",46.013,46.2325,44.9061,45.8869,3865800.0],["2024-02-14",45.985,46.1765,45.588,45.8075,2056800.0],["2024-02-15",45.9569,46.7276,45.7047,46.7042,2514200.0],["2024-02-16",46.4006,47.0638,46.2372,46.7743,3153000.0],["2024-02-20",46.793,47.2133,46.5921,46.7089,2515400.0],["2024-02-21",47.0358,47.4935,46.7696,47.2927,3112400.0],["2024-02-22",46.8397,47.4328,46.6201,47.4141,3799800.0],["2024-02-23",47.6383,48.1474,47.4375,47.8718,4086000.0],["2024-02-26",47.7457,47.7644,46.6061,46.6809,3075400.0],["2024-02-27",46.9751,47.0965,46.6855,47.0638,1750600.0],["2024-02-28",47.0358,47.1339,46.7462,46.9704,1596200.0],["2024-02-29",47.2366,47.5496,46.9798,47.4375,2774600.0],["2024-03-01",47.2927,47.3067,46.5174,46.9237,2876200.0],["2024-03-04",46.7042,47.8158,46.6295,47.6476,2169000.0],["2024-03-05",47.8765,48.535,47.4702,47.657,2211000.0],["2024-03-06",47.9746,48.2221,47.6617,47.9652,2226600.0],["2024-03-07",48.4463,48.5584,47.9559,48.0306,2942000.0],["2024-03-08",48.096,48.3715,47.8204,48.2688,2486000.0],["2024-03-11",48.166,48.6891,48.0353,48.2735,2091200.0],["2024-03-12",48.1053,48.2875,47.6009,47.9979,2249200.0],["2024-03-13",48.1567,48.521,48.0166,48.1007,2034600.0],["2024-03-14",47.2787,47.8718,47.2226,47.8671,3410800.0],["2024-03-15",47.5682,48.1567,47.4561,47.6196,5287600.0],["2024-03-18",47.6196,48.0073,47.4702,47.9232,2910800.0],["2024-03-19",48.054,48.3856,47.8485,48.2174,2655200.0],["2024-03-20",48.1193,48.5677,47.9232,48.1147,2454200.0],["2024-03-21",48.2081,48.6564,48.1287,48.2781,2571600.0],["2024-03-22",48.563,48.6191,48.0633,48.1847,1849800.0],["2024-03-25",48.2688,48.3669,47.9932,48.1474,2539000.0],["2024-03-26",48.1147,48.2641,47.7083,47.8018,2043400.0],["2024-03-27",48.04,48.9974,47.9559,48.9834,3338000.0],["2024-03-28",49.0394,49.4131,48.9413,49.357,2014400.0],["2024-04-01",49.2776,49.329,48.6891,48.918,1835400.0],["2024-04-02",48.96,49.6606,48.96,49.1655,2030400.0],["2024-04-03",49.1842,49.3337,48.6658,48.7592,3059600.0],["2024-04-04",49.1982,49.2776,48.2735,48.7218,2986000.0],["2024-04-05",48.5163,48.9507,48.2781,48.6798,4088200.0],["2024-04-08",48.6424,49.4084,48.6424,49.3944,2990800.0],["2024-04-09",49.6232,49.7306,49.2823,49.6559,2984400.0],["2024-04-10",48.8946,48.9367,48.3389,48.8339,3329200.0],["2024-04-11",49.1142,49.1142,48.2828,48.493,2123600.0],["2024-04-12",48.6051,48.6705,47.7644,48.0633,2660400.0],["2024-04-15",48.3902,48.5257,47.5496,47.7737,2030600.0],["2024-04-16",47.727,47.8344,46.8817,46.9891,3157000.0],["2024-04-17",47.4001,48.2781,47.1806,48.1941,3326800.0],["2024-04-18",48.4509,48.5397,47.7924,48.4556,3605400.0],["2024-04-19",48.876,50.0716,48.6891,49.8661,4237600.0],["2024-04-22",49.6559,50.3612,49.3617,50.1837,5620600.0],["2024-04-23",50.1136,50.6507,49.9548,50.0576,3043400.0],["2024-04-24",49.3477,50.0109,48.3342,49.7213,5335600.0],["2024-04-25",49.7727,50.3331,49.4037,50.221,3991400.0],["2024-04-26",50.207,50.2257,49.5578,49.74,4289800.0],["2024-04-29",50.0015,50.3378,49.9128,50.0529,2665400.0],["2024-04-30",49.754,50.221,49.4411,49.8194,3024200.0],["2024-05-01",49.7108,50.924,49.5834,50.4991,2465200.0],["2024-05-02",50.603,50.7918,50.164,50.5841,2383800.0],["2024-05-03",50.9806,51.1033,50.3906,51.0184,3441000.0],["2024-05-06",51.2166,51.632,50.9098,51.4621,5119000.0],["2024-05-07",51.7925,52.2646,51.632,52.1985,4548400.0],["2024-05-08",52.1182,52.3543,51.7878,52.3165,3198800.0],["2024-05-09",52.3165,52.6469,52.2598,52.6233,3180200.0],["2024-05-10",52.8688,53.1567,52.477,52.8641,3164600.0],["2024-05-13",52.8641,53.2039,52.6516,52.798,2958600.0],["2024-05-14",52.9632,53.0859,52.4109,52.5383,2591200.0],["2024-05-15",52.9821,53.3739,52.831,53.1473,2816800.0],["2024-05-16",53.1378,53.7043,53.067,53.5155,2895800.0],["2024-05-17",53.5485,53.5674,53.152,53.355,4794600.0],["2024-05-20",53.5485,53.5627,53.1662,53.2464,2759400.0],["2024-05-21",53.4022,53.945,53.1284,53.9167,3157400.0],["2024-05-22",53.7373,53.7751,53.0859,53.1992,3270600.0],["2024-05-23",52.9301,52.9301,51.6131,51.6415,3256200.0],["2024-05-24",51.7406,51.9436,51.4715,51.5187,2570200.0],["2024-05-28",51.3866,51.8444,50.7304,50.7587,4185600.0],["2024-05-29",50.3811,50.6266,50.1876,50.3717,3069400.0],["2024-05-30",50.5322,50.9806,50.164,50.8768,4948400.0],["2024-05-31",51.4574,53.1898,51.0703,53.1001,6212800.0],["2024-06-03",52.8829,53.1001,52.5053,52.7649,3310800.0],["2024-06-04",52.5808,52.9585,52.1513,52.6752,2463200.0],["2024-06-05",52.7508,52.7508,51.9436,52.3401,3791800.0],["2024-06-06",52.1607,52.713,51.7028,51.8539,4223000.0],["2024-06-07",51.4526,51.8822,51.1458,51.2025,3894200.0],["2024-06-10",51.0845,51.1741,50.603,51.0089,4181800.0],["2024-06-11",50.636,51.2874,50.3575,51.0561,4264800.0],["2024-06-12",51.4054,51.4999,50.3481,50.6785,4368000.0],["2024-06-13",50.7399,50.8012,49.8619,50.5558,3729200.0],["2024-06-14",50.2773,50.6643,50.0979,50.518,3052800.0],["2024-06-17",50.1215,50.603,49.8666,50.2112,3176200.0],["2024-06-18",50.1215,50.4991,49.8383,50.0601,3000400.0],["2024-06-20",50.0365,50.5322,49.9657,50.1734,3494000.0],["2024-06-21",50.1262,50.6974,49.843,49.9468,5143600.0],["2024-06-24",50.0365,51.1505,50.0318,50.8532,2731000.0],["2024-06-25",50.7918,50.8107,49.9043,50.3433,3646600.0],["2024-06-26",50.1168,50.315,49.7297,50.2253,1871200.0],["2024-06-27",50.2489,50.4142,49.9988,50.3953,1894000.0],["2024-06-28",50.5983,50.6643,50.2489,50.5086,5106600.0],["2024-07-01",50.721,50.8484,49.8288,49.9138,2091000.0],["2024-07-02",49.9657,50.282,49.8902,49.9846,3060400.0],["2024-07-03",50.0224,50.6643,49.8005,49.8241,2248400.0],["2024-07-05",49.7722,50.0365,49.5362,49.7391,5158200.0],["2024-07-08",49.7014,49.8666,49.2388,49.4465,3738000.0],["2024-07-09",49.3615,49.843,49.1538,49.5409,2723800.0],["2024-07-10",49.8383,50.0035,49.522,49.9988,2584000.0],["2024-07-11",50.2584,51.3346,50.164,51.2119,2771800.0],["2024-07-12",51.429,51.8586,51.2686,51.5329,2085400.0],["2024-07-15",51.2497,51.2638,50.4047,50.4283,2688000.0],["2024-07-16",50.8862,51.4054,50.7776,51.2025,2663600.0],["2024-07-17",51.4102,52.4628,51.193,52.2268,2693600.0],["2024-07-18",51.9341,52.9726,51.9341,52.2693,1945800.0],["2024-07-19",52.5856,52.5856,51.9341,52.1513,2024400.0],["2024-07-22",52.0333,52.6328,51.9625,52.4062,1634600.0],["2024-07-23",52.3307,52.3779,51.9955,52.0899,1364400.0],["2024-07-24",52.5006,52.8971,52.1229,52.8027,2209400.0],["2024-07-25",53.1378,53.6429,52.2551,52.595,2840200.0],["2024-07-26",52.8688,53.8978,52.8688,53.6382,2811000.0],["2024-07-29",53.6382,54.2235,53.3078,53.9828,2728400.0],["2024-07-30",53.794,55.0118,53.794,54.9174,2826400.0],["2024-07-31",55.0638,55.229,54.2566,54.7428,3755400.0],["2024-08-01",55.465,57.2021,54.8514,57.0322,4210200.0],["2024-08-02",57.8913,58.3492,55.7058,57.0228,4969200.0],["2024-08-05",57.1927,57.4901,54.4879,54.5256,3623400.0],["2024-08-06",54.6578,55.6255,54.5351,54.8325,3938000.0],["2024-08-07",55.0496,56.0173,54.6625,55.2195,3835000.0],["2024-08-08",54.3604,55.6633,54.3604,55.3328,4598200.0],["2024-08-09",55.3328,55.5783,54.4312,55.4792,2296600.0],["2024-08-12",55.5264,55.701,55.1015,55.4744,2820400.0],["2024-08-13",55.6746,55.9892,55.4459,55.8939,2489200.0],["2024-08-14",55.5984,56.89,55.4649,56.2371,3989800.0],["2024-08-15",55.7843,56.075,55.4935,55.8128,3247400.0],["2024-08-16",56.0464,56.4277,55.7223,56.0512,2419600.0],["2024-08-19",56.2466,56.5278,56.0416,56.4277,2173200.0],["2024-08-20",56.4468,56.7661,56.3514,56.6612,3082400.0],["2024-08-21",56.6469,56.9186,56.4849,56.6612,3434400.0],["2024-08-22",56.6231,56.8138,56.4706,56.6231,2626800.0],["2024-08-23",56.8614,56.9854,56.4944,56.6231,2665200.0],["2024-08-26",56.7327,57.2427,56.6612,56.9568,4961200.0],["2024-08-27",56.8471,57.0378,56.5993,56.7566,2232200.0],["2024-08-28",56.952,57.2618,56.6565,56.8567,2678600.0],["2024-08-29",56.8281,57.1426,56.2895,57.114,2159800.0],["2024-08-30",57.1951,57.6574,57.0664,57.5239,2729800.0],["2024-09-03",57.3667,58.6774,57.1951,58.2341,3772200.0],["2024-09-04",58.4343,58.9729,57.9815,58.4009,2624200.0],["2024-09-05",58.8394,58.9252,58.0673,58.2961,2346600.0],["2024-09-06",58.5058,58.6154,58.0387,58.1007,3047600.0],["2024-09-09",58.0911,58.5106,57.7003,58.2293,7794800.0],["2024-09-10",58.2103,58.5535,57.6336,57.972,4613600.0],["2024-09-11",57.686,58.3437,57.1951,58.2579,4381400.0],["2024-09-12",58.358,58.9443,58.1865,58.8871,3143400.0],["2024-09-13",59.5067,60.6935,59.3923,60.5743,6034200.0],["2024-09-16",60.9175,61.4466,60.5076,61.2273,4948600.0],["2024-09-17",61.661,61.7993,60.9127,61.5228,5259000.0],["2024-09-18",61.3131,61.723,60.9652,61.2988,3653400.0],["2024-09-19",61.0939,61.2654,60.2264,60.8556,3873200.0],["2024-09-20",61.3894,61.8183,60.9604,61.6039,6308800.0],["2024-09-23",61.8994,62.0376,61.5371,61.9756,3758400.0],["2024-09-24",61.5848,62.4522,61.3989,61.9756,6605600.0],["2024-09-25",62.2854,62.2854,61.5467,61.8374,5282000.0],["2024-09-26",61.5514,62.0519,61.437,61.7611,1909600.0],["2024-09-27",62.0662,62.7001,61.9089,62.4999,1658200.0],["2024-09-30",62.7907,62.7954,62.1186,62.7287,2933400.0],["2024-10-01",62.8717,63.5723,62.3712,63.3674,3382800.0],["2024-10-02",62.7621,63.3435,62.5428,63.2625,2249200.0],["2024-10-03",63.3912,63.4722,62.9718,63.3912,1689200.0],["2024-10-04",62.8193,63.2578,62.376,63.1529,2066800.0],["2024-10-07",62.9146,62.9432,62.2902,62.3903,2524200.0],["2024-10-08",62.8145,62.8955,62.1806,62.2139,4944800.0],["2024-10-09",62.1996,62.5857,61.7516,61.9852,2719600.0],["2024-10-10",62.0614,62.4618,61.3703,61.5133,2308600.0],["2024-10-11",61.7993,62.3903,61.6992,62.2664,1758800.0],["2024-10-14",62.2711,62.967,62.2473,62.8669,1594600.0],["2024-10-15",63.3912,64.1681,63.2434,63.5628,2230000.0],["2024-10-16",63.6724,64.13,63.5866,64.0203,3147200.0],["2024-10-17",64.0871,64.4207,63.7391,64.1681,2143600.0],["2024-10-18",64.0156,64.721,63.7296,64.4779,2034200.0],["2024-10-21",64.4779,64.8306,64.2777,64.3635,2045200.0],["2024-10-22",63.7582,64.4684,63.6343,64.3349,2022600.0],["2024-10-23",64.2491,65.3215,64.2348,65.2739,2192000.0],["2024-10-24",65.3168,65.6313,65.1595,65.5217,3878000.0],["2024-10-25",65.8887,65.8887,64.5113,64.5256,4111800.0],["2024-10-28",64.7115,65.2262,64.5303,64.9736,3359600.0],["2024-10-29",64.578,64.5971,63.8964,63.9298,5491000.0],["2024-10-30",64.2825,64.4636,63.7248,64.0585,4791800.0],["2024-10-31",67.6808,74.7587,67.3996,73.7721,12033200.0],["2024-11-01",73.5719,73.6529,68.7914,69.0106,7743000.0],["2024-11-04",68.7151,68.9725,66.9325,67.8858,5933800.0],["2024-11-05",67.6951,69.5683,67.4854,69.5635,3213600.0],["2024-11-06",69.4301,70.6979,68.7961,69.6159,3949800.0],["2024-11-07",69.3586,70.0354,68.963,69.5683,2840600.0],["2024-11-08",69.5873,71.184,69.2489,71.0077,4929200.0],["2024-11-11",70.8838,72.7235,70.8838,71.6607,3857000.0],["2024-11-12",71.4843,71.8227,70.7551,71.1268,3078200.0],["2024-11-13",71.3479,71.6409,70.3821,70.925,3292600.0],["2024-11-14",71.1413,71.3623,70.5599,70.6512,3501800.0],["2024-11-15",70.8722,71.9629,70.6896,71.6506,5180200.0],["2024-11-18",71.4343,72.6596,71.4343,71.7226,2800200.0],["2024-11-19",71.2902,72.1551,70.8385,72.0205,2150400.0],["2024-11-20",72.3473,72.9719,71.9485,72.4146,3683200.0],["2024-11-21",72.328,73.3995,71.9677,72.8181,3386000.0],["2024-11-22",73.5149,73.6542,72.5299,72.5827,3700000.0],["2024-11-25",73.1833,73.4476,72.2031,73.2746,5319000.0],["2024-11-26",73.5917,74.9755,73.3563,74.9227,3712800.0],["2024-11-27",75.062,75.9509,74.9707,75.1485,3827600.0],["2024-11-29",75.3696,75.6194,74.7161,75.038,1542200.0],["2024-12-02",75.062,75.2158,73.4956,73.635,3390200.0],["2024-12-03",74.1827,74.4662,72.7076,72.7124,3542200.0],["2024-12-04",72.6596,73.5437,71.8956,72.8662,4636600.0],["2024-12-05",72.7269,74.4038,72.5971,73.8656,3497600.0],["2024-12-06",73.7551,74.0818,72.5299,72.823,2249800.0],["2024-12-09",72.8566,73.0344,71.838,71.862,2343800.0],["2024-12-10",71.6217,71.7467,70.656,71.271,3279400.0],["2024-12-11",71.4103,71.5545,70.9731,71.0548,2424200.0],["2024-12-12",71.5401,72.1407,71.1461,71.2421,3252000.0],["2024-12-13",71.2373,71.5833,70.7472,71.343,3294500.0],["2024-12-16",71.8908,72.7076,70.6511,71.8428,3607900.0],["2024-12-17",71.5256,72.7269,70.9971,71.9196,3754800.0],["2024-12-18",71.6602,72.3617,70.2956,70.334,2807000.0],["2024-12-19",70.7568,72.1407,70.5647,71.5833,4577100.0],["2024-12-20",71.1701,72.2464,70.8241,72.1983,6807000.0],["2024-12-23",71.7947,72.6019,71.295,72.4866,2524300.0],["2024-12-24",72.6212,73.2746,72.3713,73.2554,830700.0],["2024-12-26",73.1016,73.2458,72.5539,72.9767,1391100.0],["2024-12-27",72.4866,73.3034,72.3136,72.8037,1429300.0],["2024-12-30",72.5635,73.0728,71.8043,72.7941,1829700.0],["2024-12-31",72.8326,73.217,72.304,72.8614,2015400.0],["2025-01-02",73.2938,73.5533,71.8524,72.4578,3188100.0],["2025-01-03",72.7172,74.1491,71.8908,73.6878,2740100.0],["2025-01-06",73.5245,73.6494,72.083,72.3233,2733200.0],["2025-01-07",72.5443,73.7359,72.5443,72.9959,2420000.0],["2025-01-08",72.871,73.88,72.256,73.611,3373500.0],["2025-01-10",73.4668,73.8032,72.5251,73.217,3089000.0],["2025-01-13",73.1209,74.1491,72.1118,74.0626,4703300.0],["2025-01-14",74.0338,74.8987,73.6494,74.5335,3671500.0],["2025-01-15",75.3792,76.244,75.1293,75.9077,3611600.0],["2025-01-16",75.7059,78.1948,75.5906,78.1372,3968500.0],["2025-01-17",78.0411,79.2807,77.724,78.7906,2853100.0],["2025-01-21",79.4633,80.9721,79.3768,80.357,3128900.0],["2025-01-22",80.1745,80.1745,78.8771,79.3672,3043000.0],["2025-01-23",79.7516,79.915,78.5312,78.7042,4066200.0],["2025-01-24",78.6561,79.569,78.5216,79.2999,4218600.0],["2025-01-27",78.6081,79.4441,74.7161,75.7155,7685200.0],["2025-01-28",75.9558,76.0038,72.6019,74.5912,7949500.0],["2025-01-29",74.9083,77.1089,74.6488,76.1479,4953200.0],["2025-01-30",77.3107,78.3198,76.9456,78.0122,3595300.0],["2025-01-31",77.9065,78.5504,77.5606,77.9161,7475600.0],["2025-02-03",77.0321,78.9828,76.5131,78.8387,2746100.0],["2025-02-04",78.3101,79.2807,77.5125,78.4735,2770500.0],["2025-02-05",79.1078,80.0111,78.5216,79.2807,2844700.0],["2025-02-06",79.8765,80.1072,79.1078,79.5594,2232200.0],["2025-02-07",79.569,80.1937,78.5216,79.1846,2348800.0],["2025-02-10",79.204,79.417,78.1392,79.1846,4117800.0],["2025-02-11",78.991,79.5138,78.1488,79.3976,2885500.0],["2025-02-12",78.1585,80.3463,78.023,80.172,2680300.0],["2025-02-13",80.0559,81.0142,79.6009,80.5883,2248800.0],["2025-02-14",80.4721,81.7596,79.8138,79.8526,3916800.0],["2025-02-18",82.6695,85.5542,82.2823,84.6056,5841400.0],["2025-02-19",84.7605,85.0799,83.7053,84.5282,4675000.0],["2025-02-20",84.3733,84.5185,82.4953,83.1148,4006600.0],["2025-02-21",82.5534,83.6085,81.5273,82.3694,4755100.0],["2025-02-24",82.0597,83.0568,81.2369,82.5631,6463900.0],["2025-02-25",82.6308,82.9309,80.6367,82.7083,4079100.0],["2025-02-26",83.4149,84.2087,83.0277,83.3956,4035000.0],["2025-02-27",83.3084,84.1313,82.4082,82.5437,2979200.0],["2025-02-28",82.6792,84.7121,82.5437,84.5185,3540200.0],["2025-03-03",84.0829,85.2058,83.8312,85.0799,3920100.0],["2025-03-04",84.7992,85.1864,82.2339,82.3598,3881500.0],["2025-03-05",81.7983,82.6599,81.2756,81.9532,2250500.0],["2025-03-06",81.1497,81.2562,78.4005,78.5845,3903600.0],["2025-03-07",78.5651,79.8138,77.3744,78.7297,4808800.0],["2025-03-10",78.0908,78.6232,76.4161,77.8875,6206600.0],["2025-03-11",78.0327,80.598,77.7229,79.7461,5745200.0],["2025-03-12",80.6173,81.7402,79.8913,79.9978,4793500.0],["2025-03-13",80.0075,80.5689,79.1362,80.1914,2759700.0],["2025-03-14",80.2398,82.4469,80.1817,82.2726,3297500.0],["2025-03-17",82.2726,83.6569,81.8564,82.7179,2590400.0],["2025-03-18",80.5883,80.9174,79.6687,80.8109,9991300.0],["2025-03-19",81.1304,82.2436,80.4624,81.9532,7870600.0],["2025-03-20",81.8177,82.1371,81.4885,81.9338,3952800.0],["2025-03-21",80.8303,81.7015,80.7238,81.1981,9132300.0],["2025-03-24",81.5853,82.0694,79.901,81.324,4836600.0],["2025-03-25",81.3337,81.4014,79.7848,80.2688,4658300.0],["2025-03-26",80.385,81.5757,80.2107,81.4208,3732500.0],["2025-03-27",81.3917,82.1178,80.7722,81.3336,4320700.0],["2025-03-28",81.6821,82.3404,81.4111,81.7112,3388700.0],["2025-03-31",81.6628,82.9115,81.4692,82.7567,6230800.0],["2025-04-01",82.6308,83.3181,81.4982,82.9212,4601100.0],["2025-04-02",82.7857,84.1603,82.3017,83.8409,3126000.0],["2025-04-03",82.8147,84.4604,82.1371,82.3404,6498500.0],["2025-04-04",82.3017,82.3017,75.9998,76.5032,7635300.0],["2025-04-07",74.1993,78.749,73.2022,76.8033,6618800.0],["2025-04-08",79.0588,79.1556,75.5739,76.4838,5000200.0],["2025-04-09",75.5061,78.72,73.1538,77.9359,10462100.0],["2025-04-10",77.3454,78.7587,75.9514,77.7132,5178000.0],["2025-04-11",77.5003,79.417,76.4645,79.1072,3384300.0],["2025-04-14",79.901,80.7141,79.4557,79.9397,2604800.0],["2025-04-15",80.5496,81.7596,80.2011,80.7916,2994100.0],["2025-04-16",80.8012,81.0626,79.3008,79.6106,2006400.0],["2025-04-17",79.8816,81.6821,79.8623,80.6076,3228200.0],["2025-04-21",80.0752,80.1043,76.9388,77.9359,3200200.0],["2025-04-22",79.1943,81.0142,78.6329,80.6173,4772700.0],["2025-04-23",80.7432,82.3888,80.656,81.566,3037200.0],["2025-04-24",81.0432,82.534,80.5883,82.2533,3437200.0],["2025-04-25",82.05,82.4759,81.4982,81.9048,2697800.0],["2025-04-28",81.9726,82.4275,81.3337,82.3694,3018600.0],["2025-04-29",80.656,82.1274,79.7267,80.8593,3931200.0],["2025-04-30",80.4624,81.3143,78.8361,80.5108,4003400.0],["2025-05-01",80.6948,82.05,79.7848,80.7044,3669600.0],["2025-05-02",80.997,82.6253,80.5094,82.362,2919800.0],["2025-05-05",82.2645,82.5668,81.231,82.284,2239000.0],["2025-05-06",81.738,82.3913,81.5332,81.8257,3609900.0],["2025-05-07",81.4162,82.8398,81.2895,82.1378,4369200.0],["2025-05-08",81.9427,82.128,81.075,81.231,4275700.0],["2025-05-09",81.5625,81.7965,80.4119,80.8507,2170800.0],["2025-05-12",80.9287,81.0555,79.0371,79.2419,4293800.0],["2025-05-13",79.3979,80.0512,78.5496,78.8714,3921700.0],["2025-05-14",79.3296,79.3296,77.4185,78.5008,3728300.0],["2025-05-15",78.9104,80.4899,78.8129,79.7782,5058100.0],["2025-05-16",79.9829,81.075,79.7391,81.0652,2444500.0],["2025-05-19",80.6947,81.075,80.2559,80.9384,2490500.0],["2025-05-20",80.4314,82.518,80.2267,82.2255,3736900.0],["2025-05-21",82.1768,82.3133,80.3827,80.5094,2415400.0],["2025-05-22",80.2267,80.3047,78.5886,79.2516,1905200.0],["2025-05-23",79.9927,80.841,78.9591,80.7532,1945200.0],["2025-05-27",81.5332,81.5332,80.0317,80.7142,2406100.0],["2025-05-28",80.5582,80.7727,79.3686,79.7684,1952300.0],["2025-05-29",79.6806,80.6362,79.2126,80.3047,1805700.0],["2025-05-30",79.9244,81.3675,79.4661,81.2017,4051000.0],["2025-06-02",80.5582,81.2992,79.8464,81.0652,2577200.0],["2025-06-03",82.0988,82.1085,79.6319,80.8605,2376500.0],["2025-06-04",80.7044,81.2115,79.6026,79.8464,1817700.0],["2025-06-05",79.9634,80.2949,79.2711,79.7587,1735300.0],["2025-06-06",80.0902,80.5387,79.4954,80.0999,2381500.0],["2025-06-09",79.9634,81.6892,79.5149,80.7434,3315100.0],["2025-06-10",80.7532,81.0457,79.4466,80.1584,3124300.0],["2025-06-11",80.2754,80.8995,79.7489,80.0999,2535000.0],["2025-06-12",80.1779,81.309,79.8269,81.2115,2575000.0],["2025-06-13",80.7629,81.0262,79.7294,80.0219,2540300.0],["2025-06-16",80.9385,81.1432,79.3394,79.6904,2147400.0],["2025-06-17",79.4954,79.5831,78.6666,78.9591,1905200.0],["2025-06-18",79.1444,79.4466,78.4911,78.9006,2723700.0],["2025-06-20",79.1931,80.0024,78.8519,78.9494,7933900.0],["2025-06-23",79.2126,80.6069,79.2126,80.5484,2567100.0],["2025-06-24",80.7922,81.6112,80.6167,80.8995,3003900.0],["2025-06-25",80.5192,80.7629,79.1249,79.2906,2499300.0],["2025-06-26",79.4369,80.1779,79.3199,79.8171,2281400.0],["2025-06-27",79.9731,81.0164,79.6026,80.4217,3236600.0],["2025-06-30",80.2754,81.0945,80.0804,81.0457,2526700.0],["2025-07-01",81.0262,81.153,79.6124,80.4704,3198200.0],["2025-07-02",80.1389,80.7532,78.8226,79.2906,2343800.0],["2025-07-03",79.1151,80.2364,79.0274,79.8756,1120800.0],["2025-07-07",79.7879,80.0122,79.0469,79.6806,1744200.0],["2025-07-08",79.1541,79.3686,78.1108,78.9104,2444900.0],["2025-07-09",79.4759,79.7099,78.3448,79.4271,2342200.0],["2025-07-10",79.1736,80.2949,79.0371,80.0707,1676000.0],["2025-07-11",79.5831,79.9536,78.8421,79.7099,1892700.0],["2025-07-14",79.4564,80.9287,79.3199,80.7239,2925200.0],["2025-07-15",80.9287,81.5235,79.8659,80.8019,3368600.0],["2025-07-16",80.7142,81.582,80.3242,81.465,2989600.0],["2025-07-17",81.2407,83.0738,81.0652,82.4303,3138100.0],["2025-07-18",82.791,84.3024,82.6448,84.2439,2512500.0],["2025-07-21",84.8094,84.9849,83.9708,84.8581,2468200.0],["2025-07-22",85.1799,86.389,84.9264,86.3207,2743600.0],["2025-07-23",86.857,87.1202,85.4139,85.9209,2539100.0],["2025-07-24",86.0964,86.7692,85.4431,85.9502,2563100.0],["2025-07-25",85.8527,86.2524,85.6577,85.9599,1804800.0],["2025-07-28",85.9697,86.0964,84.3316,84.5169,2814400.0],["2025-07-29",84.8581,86.3304,84.5851,86.0379,3357000.0],["2025-07-30",87.949,89.1776,87.0422,87.0617,5480900.0],["2025-07-31",87.4517,88.378,86.935,88.1733,2965300.0],["2025-08-01",87.8223,88.183,86.8765,87.4323,2658300.0],["2025-08-04",87.9003,89.6066,87.8418,89.3336,3509600.0],["2025-08-05",89.4506,90.0941,87.6565,88.144,3800600.0],["2025-08-06",88.0465,89.1873,87.6663,88.027,2678000.0],["2025-08-07",87.754,88.573,87.676,88.2708,2131600.0],["2025-08-08",88.4853,88.9631,87.8028,88.2123,1627500.0],["2025-08-11",87.7638,88.2123,86.896,87.8418,1916400.0],["2025-08-12",87.9783,88.6608,86.6425,88.6218,2399100.0],["2025-08-13",88.9752,89.3187,88.1114,89.2991,1789800.0],["2025-08-14",89.0242,89.3187,88.5825,88.6218,2461100.0],["2025-08-15",88.8377,88.8377,86.9827,87.4734,4104800.0],["2025-08-18",87.4047,87.7286,85.9521,86.2269,1915100.0],["2025-08-19",86.3545,87.1986,86.2269,87.1692,2805800.0],["2025-08-20",87.4243,88.6807,87.2575,88.1703,2620600.0],["2025-08-21",88.1409,88.4059,86.9434,87.5716,1459600.0],["2025-08-22",88.1605,88.6022,87.1986,87.6796,2029200.0],["2025-08-25",87.3851,88.0427,87.3556,87.5225,1540000.0],["2025-08-26",87.6108,88.1998,87.0023,87.9347,3385600.0],["2025-08-27",87.8857,88.3372,87.1986,87.8955,1632200.0],["2025-08-28",87.6501,88.0329,86.2269,86.5017,5441200.0],["2025-08-29",86.6293,87.0514,86.2367,86.4624,1705100.0],["2025-09-02",86.011,86.4428,85.2846,85.795,1727800.0],["2025-09-03",85.4319,86.0208,85.1079,85.5889,1626600.0],["2025-09-04",87.1397,87.9446,85.8343,86.5508,3500000.0],["2025-09-05",86.6882,86.9238,85.2061,86.1287,1952000.0],["2025-09-08",86.0698,86.3741,84.8037,85.2257,3264500.0],["2025-09-09",85.0981,85.8539,84.892,85.4024,1936700.0],["2025-09-10",85.2944,86.8845,85.2944,86.806,2756700.0],["2025-09-11",87.0121,88.2783,86.7373,88.1997,2366000.0],["2025-09-12",88.0722,89.0635,88.0722,88.6218,2082800.0],["2025-09-15",88.504,89.0242,88.3273,88.5237,2062300.0],["2025-09-16",88.5237,88.7887,86.541,86.6293,1967600.0],["2025-09-17",86.8158,87.2084,86.3054,86.5508,2936800.0],["2025-09-18",86.276,86.9336,85.7656,86.2073,2464900.0],["2025-09-19",86.8845,87.6305,86.0698,87.0317,4786600.0],["2025-09-22",87.0219,87.7581,86.433,87.5912,2325200.0],["2025-09-23",87.601,89.2991,87.2575,89.1715,2134400.0],["2025-09-24",89.7407,90.045,89.0537,89.8978,2524500.0],["2025-09-25",89.5641,89.9763,88.5433,88.6611,2869700.0],["2025-09-26",89.142,90.5848,88.8083,90.5456,2670900.0],["2025-09-29",90.7419,92.0768,90.2021,91.8216,3821800.0],["2025-09-30",91.9197,92.1847,89.9567,91.4682,3040900.0],["2025-10-01",91.5075,92.5675,91.3014,91.6743,2398400.0],["2025-10-02",91.478,92.332,90.6437,91.8412,2709000.0],["2025-10-03",94.138,94.825,92.5185,93.6276,3714100.0],["2025-10-06",93.8337,96.7586,93.8337,95.679,4137300.0],["2025-10-07",95.836,95.9538,93.4509,94.2067,3570700.0],["2025-10-08",94.776,95.6004,94.1085,94.8741,2858900.0],["2025-10-09",95.4827,95.8066,93.6963,93.8533,2244500.0],["2025-10-10",94.1674,95.6004,93.2448,93.5,3743500.0],["2025-10-13",93.6865,94.7465,93.5785,93.9515,2186100.0],["2025-10-14",93.7846,95.4925,93.5491,94.8741,2648400.0],["2025-10-15",95.2765,96.0912,94.9919,95.8458,2125000.0],["2025-10-16",96.1894,96.739,94.2067,94.2459,1894800.0],["2025-10-17",94.5797,94.8054,93.6767,94.0693,2332400.0],["2025-10-20",94.5993,95.1489,93.8141,94.9232,2793400.0],["2025-10-21",95.0508,95.3158,93.2742,93.8926,1999900.0],["2025-10-22",94.2067,94.7563,93.8239,94.2263,2018800.0],["2025-10-23",94.4324,94.933,93.6767,93.9024,1964800.0],["2025-10-24",94.3441,95.4238,93.9613,94.7956,2217600.0],["2025-10-27",95.5317,95.5808,93.9613,95.5612,3179900.0],["2025-10-28",96.1893,96.1893,93.2546,93.2644,2543000.0],["2025-10-29",92.2633,95.1784,91.0462,93.6963,4739600.0],["2025-10-30",93.4215,95.4238,93.3429,94.2754,3029200.0],["2025-10-31",94.3441,95.2177,93.7944,94.3146,3196600.0],["2025-11-03",94.0496,95.6691,93.1761,95.0802,3291600.0],["2025-11-04",95.09,95.2962,94.0791,94.4521,2511300.0],["2025-11-05",94.4815,95.306,93.6963,94.5011,2212700.0],["2025-11-06",94.4521,94.9723,93.9024,93.9319,1786100.0],["2025-11-07",94.1183,95.3943,93.4116,95.3943,2658600.0],["2025-11-10",95.414,96.6409,95.2078,95.3158,2657300.0],["2025-11-11",95.0115,95.5317,93.9809,95.0802,2197900.0],["2025-11-12",95.0999,95.414,94.4717,94.7563,2247000.0],["2025-11-13",94.2919,94.8551,93.1754,93.294,2706500.0],["2025-11-14",93.1655,94.5093,92.8592,93.9165,2465000.0],["2025-11-17",94.3117,95.2306,93.62,94.4006,2949100.0],["2025-11-18",94.4006,95.0527,93.3039,93.3137,2481800.0],["2025-11-19",93.3236,93.9659,92.5826,92.9086,2179200.0],["2025-11-20",93.5015,94.7464,92.2367,92.2367,3767100.0],["2025-11-21",92.4541,93.0865,91.634,92.5826,2601100.0],["2025-11-24",92.5826,94.5982,92.049,94.3413,3528000.0],["2025-11-25",94.6575,94.8848,93.4521,94.1338,2318200.0],["2025-11-26",94.786,95.7049,94.4006,95.3986,1902100.0],["2025-11-28",95.8432,96.4953,95.5073,96.357,928700.0],["2025-12-01",95.5171,95.8333,93.294,93.4619,2295400.0],["2025-12-02",93.9362,93.9362,91.8119,91.8613,2029100.0],["2025-12-03",92.1379,93.1359,91.2882,93.1161,5825900.0],["2025-12-04",92.8395,93.8671,92.2861,93.3335,3742400.0],["2025-12-05",92.8098,93.6892,92.5134,93.0964,3317400.0],["2025-12-08",93.047,93.0865,91.4463,91.7921,3219700.0],["2025-12-09",92.1182,93.1161,92.0984,92.1182,2972700.0],["2025-12-10",92.1182,92.4344,91.1103,92.217,2248100.0],["2025-12-11",91.8712,92.7407,91.4957,92.2071,2504600.0],["2025-12-12",92.2466,92.4541,90.6163,91.2487,3197500.0],["2025-12-15",91.0313,92.8987,90.4878,92.632,2498900.0],["2025-12-16",92.3257,93.0766,91.5253,91.7032,2113800.0],["2025-12-17",91.8613,92.0292,90.5768,90.7349,3647500.0],["2025-12-18",91.387,91.7328,90.8139,91.1103,2821100.0],["2025-12-19",91.4068,91.9008,90.3594,90.4088,6062300.0],["2025-12-22",90.6953,90.9819,89.7863,90.893,2144900.0],["2025-12-23",90.9621,91.5747,90.6262,91.2289,2550000.0],["2025-12-24",91.1795,91.7328,90.9226,91.5648,780200.0],["2025-12-26",91.3376,91.8613,90.9522,91.7427,1288800.0],["2025-12-29",91.8712,92.5727,91.8514,92.0194,1491700.0],["2025-12-30",91.9403,92.5233,91.7822,92.2565,1597900.0],["2025-12-31",92.2466,92.2565,91.2882,91.3277,1513300.0],["2026-01-02",91.466,93.1655,90.804,92.7407,1872900.0],["2026-01-05",92.5924,92.6221,89.9049,91.4463,2011300.0],["2026-01-06",91.6044,92.5628,91.3475,92.2071,1750900.0],["2026-01-07",92.6122,92.8691,90.0926,90.2211,1612500.0],["2026-01-08",90.2309,91.051,89.8357,90.1025,3691700.0],["2026-01-09",91.7032,92.9976,90.972,92.4047,2848600.0],["2026-01-12",92.0194,93.126,91.8415,92.3849,1773800.0],["2026-01-13",92.049,93.2446,91.7032,93.2446,2192600.0],["2026-01-14",93.1952,94.0844,92.8395,94.035,2209700.0],["2026-01-15",94.1338,94.7959,93.5608,94.5291,3034600.0],["2026-01-16",94.3413,95.7148,94.1338,95.2701,2133200.0],["2026-01-20",94.5192,95.527,93.4817,93.62,2364100.0],["2026-01-21",94.4599,95.2602,93.4817,94.5884,2891100.0],["2026-01-22",94.5884,94.6279,92.2763,92.4245,3095000.0],["2026-01-23",92.3454,92.7407,91.1894,92.0786,2512800.0],["2026-01-26",92.5134,94.0252,92.4245,93.8374,2728700.0],["2026-01-27",93.8177,95.4677,93.5706,95.4282,2097700.0],["2026-01-28",95.5369,96.5546,94.8749,95.3294,1857800.0],["2026-01-29",94.7464,96.8313,94.2623,94.8848,3422100.0],["2026-01-30",94.4204,95.1318,93.3236,94.7464,2769700.0],["2026-02-02",94.7761,95.7642,93.9757,94.3512,2390600.0],["2026-02-03",94.8057,96.357,94.7168,96.189,2641100.0],["2026-02-04",96.8313,97.3648,95.3195,95.6752,3261700.0],["2026-02-05",95.9025,96.9103,95.1022,95.7345,3637900.0],["2026-02-06",96.7522,97.3747,95.1417,96.7918,2513600.0],["2026-02-09",96.6525,97.9256,96.4337,97.6173,1912700.0],["2026-02-10",97.9156,99.7755,97.3587,99.1688,2902900.0],["2026-02-11",99.7854,100.6805,98.7809,99.6561,3238200.0],["2026-02-12",99.129,102.3813,98.4626,101.4066,5095600.0],["2026-02-13",101.884,105.1163,101.4563,104.4997,6208300.0],["2026-02-17",105.4246,106.1308,103.525,103.8731,3062500.0],["2026-02-18",103.9029,104.0621,101.4961,101.8342,1880400.0],["2026-02-19",101.695,102.9283,101.4563,102.7691,2036400.0],["2026-02-20",103.2764,103.6444,102.2619,103.4554,2721600.0],["2026-02-23",103.3559,105.4246,103.3559,104.3008,3035300.0],["2026-02-24",104.44,105.0765,103.4454,104.629,2857100.0],["2026-02-25",104.6688,106.0811,103.5847,105.6832,2541500.0],["2026-02-26",106.0413,106.5982,105.0169,105.1561,1975700.0],["2026-02-27",105.176,106.6281,104.808,106.5286,3008300.0],["2026-03-02",106.1706,107.3442,105.7628,106.0512,2236000.0],["2026-03-03",104.2709,106.2999,102.4708,105.2357,2737800.0],["2026-03-04",105.9717,106.5286,104.2908,105.912,3070100.0],["2026-03-05",104.8379,105.8821,104.1118,104.9075,2261000.0],["2026-03-06",103.9228,105.1163,103.2465,104.1317,1976400.0],["2026-03-09",103.6444,104.2212,102.1724,104.082,2904200.0],["2026-03-10",105.3053,105.3152,103.346,104.1914,1759200.0],["2026-03-11",104.3903,104.3903,102.8686,103.2565,2457600.0],["2026-03-12",102.9183,105.5042,102.4409,103.9527,3066300.0],["2026-03-13",104.9075,106.0413,104.629,105.0069,1969200.0],["2026-03-16",106.1308,106.1308,104.9671,105.5937,1751000.0],["2026-03-17",106.4789,106.5684,105.2954,105.4943,1726800.0],["2026-03-18",104.9472,105.1163,103.4057,103.6941,2509600.0],["2026-03-19",102.7592,104.1516,101.7248,103.3758,2764500.0],["2026-03-20",103.4454,103.6841,98.7013,99.3578,5883500.0],["2026-03-23",100.8993,102.3315,100.1833,100.7899,2715100.0],["2026-03-24",100.2728,103.1272,100.2031,101.9635,2290500.0],["2026-03-25",102.8089,103.1769,101.8044,102.2022,2487400.0],["2026-03-26",101.7746,102.5304,101.2275,102.3017,1989800.0],["2026-03-27",105.4843,111.3821,104.3704,109.2836,9098000.0],["2026-03-30",110.9346,111.1733,108.9554,110.4572,3561900.0],["2026-03-31",110.5268,111.9192,109.3234,111.7501,3267100.0],["2026-04-01",111.2031,113.4508,111.2031,112.9635,3023600.0],["2026-04-02",112.9237,114.6941,112.3866,114.2763,2365700.0],["2026-04-06",114.0177,114.9825,113.4807,113.9481,2765800.0],["2026-04-07",113.4707,114.7537,113.1226,113.2519,2108700.0],["2026-04-08",112.8342,114.336,112.3369,113.9879,2872400.0],["2026-04-09",114.1172,117.0412,114.1172,116.8026,2758900.0],["2026-04-10",116.5042,117.1705,115.6488,115.8378,1890100.0],["2026-04-13",115.8279,115.8279,113.61,114.704,1814300.0],["2026-04-14",114.7139,115.2908,113.4608,114.9427,2056400.0],["2026-04-15",114.3758,114.883,113.6696,114.3261,3103400.0],["2026-04-16",114.0376,115.0322,113.8188,114.883,2833400.0],["2026-04-17",114.5051,115.3505,113.3812,114.893,3754300.0],["2026-04-20",114.3658,114.8333,112.5458,113.0431,3184800.0],["2026-04-21",113.968,114.0774,109.9002,110.6362,5426400.0],["2026-04-22",111.78,112.3668,109.025,109.8704,2758900.0],["2026-04-23",111.0141,113.4906,110.6263,113.3017,2013200.0],["2026-04-24",113.1326,113.6796,112.5955,113.0232,2755500.0],["2026-04-27",113.5503,113.9979,112.7944,112.8243,2625600.0],["2026-04-28",113.4409,113.4409,112.0187,112.5458,2531400.0],["2026-04-29",115.5196,117.3098,113.6796,114.0476,4129200.0],["2026-04-30",115.7582,117.5883,114.336,117.27,3085600.0],["2026-05-01",117.07,118.45,116.06,116.43,2737500.0],["2026-05-04",115.58,117.32,115.0,116.4,1724200.0],["2026-05-05",117.0,118.11,116.61,117.36,2077100.0],["2026-05-06",113.22,113.5,112.35,112.96,16657200.0],["2026-05-07",112.69,112.91,111.26,112.02,7808300.0],["2026-05-08",112.43,112.95,110.71,111.59,4139000.0],["2026-05-11",112.49,113.35,111.13,112.97,2743200.0],["2026-05-12",112.7,113.18,112.0,112.93,4911000.0],["2026-05-13",112.46,113.01,111.61,112.35,3218700.0],["2026-05-14",112.47,113.02,111.97,112.9,2318900.0],["2026-05-15",111.57,111.99,108.99,109.03,5005400.0],["2026-05-18",109.79,110.49,108.28,109.58,4326200.0],["2026-05-19",108.94,110.73,108.74,110.55,4564600.0],["2026-05-20",111.31,112.38,110.9,111.93,3814000.0],["2026-05-21",111.66,112.43,110.96,112.27,3262400.0],["2026-05-22",112.44,112.87,111.42,112.4,2768000.0],["2026-05-26",113.06,113.23,111.88,111.97,3520400.0],["2026-05-27",111.46,111.83,110.29,111.51,2257500.0],["2026-05-28",111.14,111.67,109.41,109.62,3825400.0],["2026-05-29",109.69,110.08,108.34,109.05,4983900.0],["2026-06-01",107.55,107.97,104.93,104.97,3046100.0],["2026-06-02",105.49,107.95,104.97,107.6,2970000.0],["2026-06-03",108.5,111.34,108.24,108.66,3604100.0],["2026-06-04",109.71,109.72,107.62,109.28,5223000.0],["2026-06-05",109.42,111.77,109.27,110.74,5273400.0],["2026-06-08",111.16,111.26,107.89,108.11,2561800.0],["2026-06-09",108.59,109.76,107.78,109.66,2576800.0],["2026-06-10",111.17,111.96,110.21,110.48,4201800.0],["2026-06-11",111.43,112.11,109.79,109.89,2275200.0],["2026-06-12",110.02,111.15,110.02,111.11,2718800.0],["2026-06-15",110.06,111.86,109.64,111.08,2769300.0],["2026-06-16",111.16,113.52,111.06,112.39,3650200.0],["2026-06-17",111.92,112.52,110.47,110.86,3790400.0],["2026-06-18",111.48,112.66,110.53,111.11,6611000.0],["2026-06-22",112.16,112.85,110.71,112.2,3623100.0],["2026-06-23",112.79,113.96,111.84,113.81,3513700.0],["2026-06-24",114.59,115.0,113.24,114.69,3108500.0],["2026-06-25",115.0,115.91,114.06,115.38,2967100.0],["2026-06-26",115.93,116.39,115.29,115.91,3997400.0],["2026-06-29",115.95,116.71,115.14,116.33,3254400.0],["2026-06-30",115.71,116.41,113.96,114.86,3714300.0],["2026-07-01",113.23,114.59,112.12,112.86,3763400.0],["2026-07-02",113.52,116.06,113.0,115.11,2726400.0],["2026-07-06",114.77,115.2,113.43,113.83,2086866.766891],["2026-07-07",114.7,116.93,114.21,115.19,2405222.162445],["2026-07-08",115.56,115.705,114.02,114.34,2004113.375032],["2026-07-09",115,115.28,113.69,113.93,3997156.936649],["2026-07-10",113.89,115.355,113.89,115.05,2484230.688348],["2026-07-13",114.82,116.41,114.66,114.84,1900900.228605],["2026-07-14",115.64,116.7,114.85,115.41,2015053.289575],["2026-07-15",115.33,115.88,113.87,114.24,2054507.664129],["2026-07-16",114.2,115.62,113.855,114.87,1561679.400545],["2026-07-17",116.05,116.8,112.985,113.24,4596557.36173],["2026-07-20",113.89,115.11,111.83,111.91,3090574.345742],["2026-07-21",111.86,112.38,110.87,112.22,3456128.998235],["2026-07-22",113.44,115.28,112.9201,114.88,2231172.711909],["2026-07-23",113.92,116,113.86,115.8,2415085.985737],["2026-07-24",116.37,116.52,115.25,115.95,1832326.382274],["2026-07-27",114.76,115.84,113.125,113.76,2026724.124067],["2026-07-28",113.66,115.3551,112.32,112.32,4268224.728777],["2026-07-29",114.29,114.29,107.71,107.79,4295729.76267],["2026-07-30",108.44,110.3,107.9375,108.03,3795964.045245],["2026-07-31",108.71,109.69,107.6,107.62,2602811.78086]]}