{"t":"EVRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.5676,1.5902,1.5676,1.5751,3000.0],["1973-02-22",1.5676,1.5676,1.5525,1.56,1200.0],["1973-02-23",1.5525,1.5525,1.5224,1.5224,5000.0],["1973-02-26",1.5374,1.5525,1.5374,1.545,3000.0],["1973-02-27",1.545,1.545,1.5299,1.545,2800.0],["1973-02-28",1.5447,1.5447,1.5294,1.5447,2400.0],["1973-03-01",1.5447,1.5447,1.537,1.537,1200.0],["1973-03-02",1.5294,1.5294,1.5064,1.5064,3200.0],["1973-03-05",1.5064,1.5217,1.4988,1.5141,8600.0],["1973-03-06",1.5141,1.5141,1.4988,1.5141,1800.0],["1973-03-07",1.5141,1.5294,1.5141,1.5294,9800.0],["1973-03-08",1.5294,1.537,1.5294,1.537,1400.0],["1973-03-09",1.537,1.537,1.5141,1.5141,2200.0],["1973-03-12",1.5141,1.537,1.5141,1.5294,4200.0],["1973-03-13",1.5294,1.5294,1.5141,1.5141,5800.0],["1973-03-14",1.5141,1.5294,1.5064,1.5064,1400.0],["1973-03-15",1.5064,1.5064,1.5064,1.5064,600.0],["1973-03-16",1.5064,1.5064,1.4911,1.4911,2800.0],["1973-03-19",1.5064,1.537,1.5064,1.5294,15200.0],["1973-03-20",1.5294,1.5447,1.5217,1.5294,8000.0],["1973-03-21",1.5294,1.5447,1.5217,1.5217,14000.0],["1973-03-22",1.5217,1.5294,1.5141,1.5141,5200.0],["1973-03-23",1.5141,1.5141,1.5141,1.5141,1200.0],["1973-03-26",1.5141,1.5141,1.5141,1.5141,1800.0],["1973-03-27",1.5141,1.5217,1.5064,1.5217,4800.0],["1973-03-28",1.5141,1.5141,1.4988,1.5141,12000.0],["1973-03-29",1.5141,1.5294,1.4988,1.5064,4200.0],["1973-03-30",1.5064,1.5064,1.5064,1.5064,0.0],["1973-04-02",1.5064,1.5141,1.4682,1.4758,4400.0],["1973-04-03",1.4911,1.5064,1.4911,1.5064,1400.0],["1973-04-04",1.5141,1.5294,1.5141,1.5141,5000.0],["1973-04-05",1.5141,1.5141,1.5064,1.5141,1400.0],["1973-04-06",1.5141,1.5141,1.5064,1.5064,4800.0],["1973-04-09",1.4988,1.4988,1.4835,1.4835,3800.0],["1973-04-10",1.4988,1.5141,1.4988,1.5064,2400.0],["1973-04-11",1.5064,1.5217,1.4988,1.5217,7200.0],["1973-04-12",1.5217,1.5294,1.5064,1.5064,1800.0],["1973-04-13",1.5064,1.5294,1.5064,1.5064,4200.0],["1973-04-16",1.5217,1.537,1.5217,1.537,1600.0],["1973-04-17",1.537,1.537,1.5141,1.5294,2800.0],["1973-04-18",1.5217,1.5217,1.5141,1.5217,2400.0],["1973-04-19",1.5294,1.537,1.5294,1.537,1600.0],["1973-04-23",1.537,1.537,1.4682,1.5294,4600.0],["1973-04-24",1.5294,1.537,1.5141,1.5141,1200.0],["1973-04-25",1.5141,1.5141,1.4911,1.4911,30600.0],["1973-04-26",1.4988,1.5064,1.4988,1.5064,3000.0],["1973-04-27",1.5064,1.5141,1.4911,1.5141,4200.0],["1973-04-30",1.5141,1.5217,1.5141,1.5141,4600.0],["1973-05-01",1.5141,1.5141,1.4988,1.5141,600.0],["1973-05-02",1.5064,1.5064,1.4988,1.4988,11600.0],["1973-05-03",1.5064,1.5217,1.5064,1.5217,2400.0],["1973-05-04",1.5217,1.5217,1.5064,1.5064,2800.0],["1973-05-07",1.5064,1.5141,1.4835,1.5141,3600.0],["1973-05-08",1.5141,1.5217,1.5064,1.5217,2200.0],["1973-05-09",1.5217,1.5294,1.4911,1.5141,16600.0],["1973-05-10",1.5141,1.5217,1.4988,1.4988,5800.0],["1973-05-11",1.4988,1.4988,1.4835,1.4988,6400.0],["1973-05-14",1.4988,1.5141,1.4988,1.5141,600.0],["1973-05-15",1.5141,1.5217,1.4988,1.5217,3000.0],["1973-05-16",1.5141,1.5141,1.4911,1.5141,4200.0],["1973-05-17",1.5141,1.5141,1.5141,1.5141,200.0],["1973-05-18",1.5141,1.5141,1.4835,1.5141,6400.0],["1973-05-21",1.4988,1.4988,1.4682,1.4835,7400.0],["1973-05-22",1.4835,1.4988,1.4758,1.4758,600.0],["1973-05-23",1.4758,1.5064,1.4605,1.4605,8400.0],["1973-05-24",1.4605,1.4758,1.4605,1.4682,2400.0],["1973-05-25",1.4758,1.4988,1.4758,1.4758,6600.0],["1973-05-29",1.4758,1.4758,1.4758,1.4758,0.0],["1973-05-30",1.4758,1.4835,1.4682,1.4682,5400.0],["1973-05-31",1.4682,1.4835,1.4682,1.4835,1800.0],["1973-06-01",1.4758,1.4758,1.4758,1.4758,200.0],["1973-06-04",1.4682,1.4682,1.4529,1.4682,1200.0],["1973-06-05",1.4682,1.4911,1.4682,1.4911,2000.0],["1973-06-06",1.4911,1.5141,1.4835,1.5064,4000.0],["1973-06-07",1.5064,1.5217,1.4835,1.5217,5400.0],["1973-06-08",1.5217,1.5217,1.5064,1.5141,8200.0],["1973-06-11",1.5141,1.5141,1.4911,1.4911,3400.0],["1973-06-12",1.4988,1.5141,1.4988,1.5141,8800.0],["1973-06-13",1.5141,1.5217,1.4988,1.5217,2400.0],["1973-06-14",1.5217,1.5217,1.5064,1.5217,1000.0],["1973-06-15",1.5064,1.5064,1.4911,1.4911,2000.0],["1973-06-18",1.4911,1.5217,1.4911,1.4911,3000.0],["1973-06-19",1.4911,1.5064,1.4911,1.5064,1800.0],["1973-06-20",1.4988,1.4988,1.4911,1.4911,1800.0],["1973-06-21",1.4911,1.4988,1.4911,1.4911,1600.0],["1973-06-22",1.4988,1.5217,1.4988,1.5217,2000.0],["1973-06-25",1.5064,1.5064,1.4911,1.5064,2600.0],["1973-06-26",1.4988,1.4988,1.4835,1.4988,51800.0],["1973-06-27",1.4988,1.4988,1.4835,1.4911,2200.0],["1973-06-28",1.4911,1.4988,1.4835,1.4911,2200.0],["1973-06-29",1.4911,1.4988,1.4682,1.4682,2600.0],["1973-07-02",1.4529,1.4529,1.4376,1.4376,3000.0],["1973-07-03",1.4376,1.4529,1.4223,1.4529,2800.0],["1973-07-05",1.4682,1.4682,1.4682,1.4682,200.0],["1973-07-06",1.4682,1.4911,1.4605,1.4758,4000.0],["1973-07-09",1.4758,1.5064,1.4682,1.5064,4000.0],["1973-07-10",1.5064,1.5141,1.4988,1.4988,13400.0],["1973-07-11",1.4988,1.5294,1.4911,1.5294,5800.0],["1973-07-12",1.5141,1.5141,1.4835,1.5064,8600.0],["1973-07-13",1.5064,1.5217,1.5064,1.5064,2400.0],["1973-07-16",1.4988,1.4988,1.4758,1.4758,3400.0],["1973-07-17",1.4758,1.4988,1.4758,1.4988,5000.0],["1973-07-18",1.4911,1.4911,1.4758,1.4835,3600.0],["1973-07-19",1.5064,1.5141,1.5064,1.5141,3000.0],["1973-07-20",1.5141,1.5141,1.4988,1.4988,5400.0],["1973-07-23",1.5064,1.5217,1.5064,1.5217,2600.0],["1973-07-24",1.4835,1.4835,1.4682,1.4835,15800.0],["1973-07-25",1.4835,1.5141,1.4835,1.4835,6600.0],["1973-07-26",1.4835,1.4988,1.4835,1.4911,13200.0],["1973-07-27",1.4835,1.4835,1.4758,1.4758,1200.0],["1973-07-30",1.4758,1.4758,1.4605,1.4758,24800.0],["1973-07-31",1.4605,1.4605,1.4453,1.4453,2200.0],["1973-08-01",1.4376,1.4376,1.407,1.4223,5000.0],["1973-08-02",1.407,1.407,1.3841,1.3994,1000.0],["1973-08-03",1.3994,1.3994,1.3764,1.3917,4000.0],["1973-08-06",1.3764,1.3764,1.3305,1.3458,7600.0],["1973-08-07",1.3458,1.3458,1.3229,1.3458,10200.0],["1973-08-08",1.3458,1.3458,1.3305,1.3305,1600.0],["1973-08-09",1.3305,1.3535,1.3305,1.3458,2600.0],["1973-08-10",1.3382,1.3382,1.3229,1.3229,1200.0],["1973-08-13",1.3229,1.3305,1.3153,1.3153,3000.0],["1973-08-14",1.3153,1.3382,1.3153,1.3229,2400.0],["1973-08-15",1.3229,1.3382,1.3229,1.3229,11800.0],["1973-08-16",1.3382,1.3382,1.3382,1.3382,600.0],["1973-08-17",1.3382,1.3382,1.3229,1.3382,1200.0],["1973-08-20",1.3382,1.3458,1.3229,1.3305,2400.0],["1973-08-21",1.3305,1.3382,1.3229,1.3382,1800.0],["1973-08-22",1.3229,1.3229,1.3229,1.3229,2000.0],["1973-08-23",1.3229,1.3229,1.3076,1.3076,8000.0],["1973-08-24",1.3076,1.3229,1.3,1.3153,2400.0],["1973-08-27",1.3229,1.3458,1.3229,1.3229,2000.0],["1973-08-28",1.3229,1.3305,1.3229,1.3229,1200.0],["1973-08-29",1.3382,1.3611,1.3382,1.3611,1600.0],["1973-08-30",1.3611,1.3688,1.3458,1.3535,5000.0],["1973-08-31",1.3382,1.3382,1.3229,1.3229,4600.0],["1973-09-04",1.3229,1.3305,1.3153,1.3305,4200.0],["1973-09-05",1.3153,1.3153,1.3076,1.3153,1600.0],["1973-09-06",1.3153,1.3688,1.3153,1.3535,22400.0],["1973-09-07",1.3535,1.3764,1.3535,1.3611,22200.0],["1973-09-10",1.3611,1.3917,1.3535,1.3764,3600.0],["1973-09-11",1.3764,1.3917,1.3688,1.3917,2800.0],["1973-09-12",1.3841,1.3841,1.3611,1.3688,1000.0],["1973-09-13",1.3688,1.3764,1.3688,1.3764,1600.0],["1973-09-14",1.3764,1.3841,1.3688,1.3764,1800.0],["1973-09-17",1.3764,1.3764,1.3382,1.3382,3600.0],["1973-09-18",1.3458,1.3764,1.3458,1.3764,6200.0],["1973-09-19",1.3688,1.3688,1.3458,1.3688,24800.0],["1973-09-20",1.3688,1.3764,1.3305,1.3458,7000.0],["1973-09-21",1.3458,1.3688,1.3458,1.3611,1600.0],["1973-09-24",1.3764,1.4376,1.3764,1.4376,7400.0],["1973-09-25",1.4376,1.4682,1.4223,1.4682,4200.0],["1973-09-26",1.4605,1.4605,1.4529,1.4529,800.0],["1973-09-27",1.4529,1.4758,1.4453,1.4453,9000.0],["1973-09-28",1.43,1.43,1.407,1.407,3800.0],["1973-10-01",1.4223,1.4376,1.4223,1.4223,4200.0],["1973-10-02",1.4223,1.4376,1.407,1.4376,6600.0],["1973-10-03",1.43,1.43,1.407,1.407,2200.0],["1973-10-04",1.3917,1.3917,1.3917,1.3917,600.0],["1973-10-05",1.3917,1.3994,1.3841,1.3994,1200.0],["1973-10-08",1.3994,1.3994,1.3688,1.3688,1800.0],["1973-10-09",1.3764,1.3994,1.3764,1.3764,3400.0],["1973-10-10",1.3764,1.4223,1.3764,1.407,6200.0],["1973-10-11",1.407,1.4376,1.3994,1.407,3400.0],["1973-10-12",1.407,1.4223,1.3994,1.407,3400.0],["1973-10-15",1.407,1.43,1.3917,1.43,4200.0],["1973-10-16",1.43,1.4376,1.3764,1.407,14600.0],["1973-10-17",1.3917,1.3917,1.3535,1.3535,5400.0],["1973-10-18",1.3611,1.3841,1.3611,1.3764,3600.0],["1973-10-19",1.3611,1.3611,1.3458,1.3458,3800.0],["1973-10-22",1.3458,1.3458,1.3153,1.3382,25000.0],["1973-10-23",1.3305,1.3305,1.3229,1.3305,600.0],["1973-10-24",1.3305,1.3382,1.3153,1.3229,3600.0],["1973-10-25",1.3229,1.3305,1.3153,1.3305,4400.0],["1973-10-26",1.3305,1.3305,1.3,1.3076,10000.0],["1973-10-29",1.3076,1.3305,1.3076,1.3305,9800.0],["1973-10-30",1.3305,1.3305,1.3153,1.3229,1000.0],["1973-10-31",1.3153,1.3153,1.2847,1.3,20000.0],["1973-11-01",1.3,1.3,1.2847,1.2847,9000.0],["1973-11-02",1.2847,1.3076,1.2847,1.3,5600.0],["1973-11-05",1.3,1.3,1.277,1.2847,5200.0],["1973-11-06",1.2847,1.2923,1.2541,1.277,15000.0],["1973-11-07",1.277,1.2923,1.277,1.277,2800.0],["1973-11-08",1.277,1.3,1.2617,1.3,7800.0],["1973-11-09",1.3,1.3,1.2694,1.2847,2200.0],["1973-11-12",1.2847,1.2847,1.277,1.2847,4200.0],["1973-11-13",1.2847,1.3,1.2617,1.3,14000.0],["1973-11-14",1.2847,1.2847,1.2617,1.2617,3200.0],["1973-11-15",1.2617,1.2847,1.2617,1.2694,4600.0],["1973-11-16",1.2694,1.2847,1.2617,1.2694,7200.0],["1973-11-19",1.2694,1.2847,1.2617,1.2694,2000.0],["1973-11-20",1.2694,1.2923,1.2541,1.2541,5000.0],["1973-11-21",1.2541,1.2694,1.2541,1.2541,1000.0],["1973-11-23",1.2464,1.2464,1.2311,1.2311,2400.0],["1973-11-26",1.2235,1.2235,1.1929,1.2158,5800.0],["1973-11-27",1.2158,1.2158,1.1929,1.1929,5000.0],["1973-11-28",1.1929,1.2082,1.1929,1.2006,5600.0],["1973-11-29",1.2006,1.2158,1.17,1.17,8400.0],["1973-11-30",1.17,1.1929,1.17,1.17,3000.0],["1973-12-03",1.17,1.1776,1.1547,1.1776,3400.0],["1973-12-04",1.1776,1.1776,1.1623,1.17,2000.0],["1973-12-05",1.17,1.1853,1.147,1.1853,6600.0],["1973-12-06",1.1776,1.1776,1.1623,1.17,4400.0],["1973-12-07",1.17,1.2006,1.17,1.2006,4200.0],["1973-12-10",1.2006,1.2158,1.1853,1.1929,11000.0],["1973-12-11",1.1929,1.2006,1.1623,1.1929,9200.0],["1973-12-12",1.17,1.17,1.147,1.1547,3800.0],["1973-12-13",1.1547,1.1547,1.1394,1.1394,4000.0],["1973-12-14",1.1394,1.1394,1.1088,1.1164,6200.0],["1973-12-17",1.1241,1.147,1.1241,1.1317,7400.0],["1973-12-18",1.1317,1.147,1.1088,1.1088,12000.0],["1973-12-19",1.1088,1.1241,1.1088,1.1241,3200.0],["1973-12-20",1.1241,1.1317,1.1088,1.1164,7200.0],["1973-12-21",1.1164,1.147,1.1164,1.1164,8600.0],["1973-12-24",1.1317,1.1623,1.1317,1.1317,3000.0],["1973-12-26",1.147,1.2158,1.147,1.2158,6200.0],["1973-12-27",1.2158,1.2235,1.1929,1.2006,9400.0],["1973-12-28",1.2006,1.2082,1.147,1.147,8200.0],["1973-12-31",1.1623,1.2006,1.1623,1.2006,4200.0],["1974-01-02",1.2006,1.2006,1.1929,1.2006,1800.0],["1974-01-03",1.2082,1.2158,1.2082,1.2082,3000.0],["1974-01-04",1.2082,1.2158,1.2006,1.2082,9400.0],["1974-01-07",1.2082,1.2158,1.1929,1.2158,6800.0],["1974-01-08",1.2158,1.2158,1.2082,1.2158,5000.0],["1974-01-09",1.2158,1.2158,1.2006,1.2158,2000.0],["1974-01-10",1.2158,1.2158,1.2006,1.2006,3800.0],["1974-01-11",1.2006,1.2082,1.2006,1.2082,1600.0],["1974-01-14",1.2082,1.2158,1.2082,1.2082,2800.0],["1974-01-15",1.2082,1.2082,1.2082,1.2082,13000.0],["1974-01-16",1.2082,1.2082,1.1929,1.1929,1600.0],["1974-01-17",1.2006,1.2082,1.2006,1.2082,4000.0],["1974-01-18",1.2082,1.2082,1.2006,1.2082,18600.0],["1974-01-21",1.2082,1.2158,1.2006,1.2158,4800.0],["1974-01-22",1.2158,1.2464,1.2082,1.2464,5400.0],["1974-01-23",1.2464,1.2694,1.2464,1.2694,2600.0],["1974-01-24",1.2694,1.2847,1.2694,1.2847,1800.0],["1974-01-25",1.277,1.277,1.2388,1.2617,5000.0],["1974-01-28",1.2617,1.277,1.2541,1.277,3200.0],["1974-01-29",1.277,1.277,1.2694,1.277,1200.0],["1974-01-30",1.277,1.2847,1.2617,1.2847,1200.0],["1974-01-31",1.2923,1.2923,1.2923,1.2923,200.0],["1974-02-01",1.277,1.277,1.2694,1.277,1600.0],["1974-02-04",1.2617,1.2617,1.2235,1.2235,1600.0],["1974-02-05",1.2235,1.2311,1.2235,1.2235,2000.0],["1974-02-06",1.2235,1.2311,1.2082,1.2235,4000.0],["1974-02-07",1.2388,1.2617,1.2388,1.2617,2800.0],["1974-02-08",1.2617,1.2617,1.2541,1.2617,2000.0],["1974-02-11",1.2617,1.2694,1.2617,1.2694,800.0],["1974-02-12",1.2694,1.2694,1.2311,1.2311,6400.0],["1974-02-13",1.2311,1.2464,1.2235,1.2464,5800.0],["1974-02-14",1.2464,1.2541,1.2388,1.2388,800.0],["1974-02-15",1.2388,1.2464,1.2311,1.2464,1400.0],["1974-02-19",1.2541,1.2617,1.2541,1.2617,2800.0],["1974-02-20",1.2388,1.2388,1.2311,1.2311,1800.0],["1974-02-21",1.2464,1.2694,1.2464,1.2541,1400.0],["1974-02-22",1.2541,1.2541,1.2541,1.2541,0.0],["1974-02-25",1.2541,1.2847,1.2388,1.2541,4000.0],["1974-02-26",1.2541,1.2847,1.2541,1.2847,2400.0],["1974-02-27",1.2847,1.3,1.2541,1.2541,51400.0],["1974-02-28",1.2541,1.2541,1.2464,1.2541,2800.0],["1974-03-01",1.2541,1.2617,1.2541,1.2617,3000.0],["1974-03-04",1.2388,1.2388,1.2235,1.2235,3600.0],["1974-03-05",1.2235,1.2388,1.2158,1.2158,9000.0],["1974-03-06",1.2158,1.2235,1.2082,1.2082,6200.0],["1974-03-07",1.1929,1.1929,1.1776,1.1929,13000.0],["1974-03-08",1.1929,1.2082,1.1623,1.1776,26200.0],["1974-03-11",1.1776,1.2006,1.1623,1.1853,6200.0],["1974-03-12",1.1853,1.2006,1.1623,1.1776,8000.0],["1974-03-13",1.1776,1.1853,1.17,1.1776,3000.0],["1974-03-14",1.1776,1.1929,1.17,1.17,4600.0],["1974-03-15",1.1623,1.1623,1.1623,1.1623,7400.0],["1974-03-18",1.1623,1.1623,1.1547,1.1547,10600.0],["1974-03-19",1.1547,1.1547,1.1394,1.147,13200.0],["1974-03-20",1.147,1.147,1.1394,1.1394,20600.0],["1974-03-21",1.1394,1.147,1.1394,1.147,12000.0],["1974-03-22",1.147,1.147,1.1394,1.1394,11200.0],["1974-03-25",1.1394,1.147,1.1394,1.147,11000.0],["1974-03-26",1.147,1.147,1.1394,1.147,2800.0],["1974-03-27",1.147,1.147,1.1394,1.1394,6400.0],["1974-03-28",1.1394,1.147,1.1394,1.1394,2800.0],["1974-03-29",1.1394,1.147,1.1394,1.1394,2600.0],["1974-04-01",1.1394,1.1547,1.1394,1.1394,14600.0],["1974-04-02",1.1394,1.1547,1.1394,1.1547,4400.0],["1974-04-03",1.1547,1.1547,1.147,1.1547,7600.0],["1974-04-04",1.1547,1.1623,1.147,1.1623,13000.0],["1974-04-05",1.1623,1.1623,1.1547,1.1623,1600.0],["1974-04-08",1.1547,1.1547,1.147,1.147,2000.0],["1974-04-09",1.1547,1.1547,1.1547,1.1547,2000.0],["1974-04-10",1.1547,1.1547,1.1547,1.1547,1800.0],["1974-04-11",1.1547,1.1547,1.147,1.1547,2200.0],["1974-04-15",1.1547,1.1623,1.147,1.1547,4600.0],["1974-04-16",1.1547,1.1776,1.1547,1.17,3600.0],["1974-04-17",1.1623,1.1623,1.1623,1.1623,1400.0],["1974-04-18",1.1623,1.1623,1.1547,1.1623,4400.0],["1974-04-19",1.1547,1.1547,1.1547,1.1547,200.0],["1974-04-22",1.1623,1.1776,1.1623,1.1623,1200.0],["1974-04-23",1.1623,1.1623,1.1317,1.1317,13000.0],["1974-04-24",1.1317,1.1394,1.1011,1.1011,15400.0],["1974-04-25",1.1011,1.1164,1.1011,1.1011,5400.0],["1974-04-26",1.1011,1.1011,1.0859,1.0859,11000.0],["1974-04-29",1.0935,1.1164,1.0935,1.1088,1800.0],["1974-04-30",1.1088,1.1241,1.1088,1.1241,800.0],["1974-05-01",1.1241,1.1317,1.1164,1.1241,1000.0],["1974-05-02",1.1241,1.1241,1.1164,1.1164,1400.0],["1974-05-03",1.1164,1.1317,1.1164,1.1317,1200.0],["1974-05-06",1.1317,1.1394,1.1241,1.1317,1600.0],["1974-05-07",1.1317,1.1317,1.1164,1.1164,2400.0],["1974-05-08",1.1164,1.1164,1.1088,1.1164,4000.0],["1974-05-09",1.1164,1.1394,1.1164,1.1394,2200.0],["1974-05-10",1.1394,1.1394,1.1317,1.1394,1000.0],["1974-05-13",1.1317,1.1317,1.1241,1.1241,2200.0],["1974-05-14",1.1241,1.1241,1.1088,1.1241,3000.0],["1974-05-15",1.1241,1.1241,1.1011,1.1011,5200.0],["1974-05-16",1.0935,1.0935,1.04,1.04,13000.0],["1974-05-17",1.04,1.0476,1.0094,1.0094,8200.0],["1974-05-20",1.0094,1.0094,0.9711,0.9711,19200.0],["1974-05-21",0.9711,0.9711,0.9559,0.9635,13200.0],["1974-05-22",0.9635,0.9711,0.9329,0.9482,46000.0],["1974-05-23",0.9559,0.9864,0.9559,0.9864,13600.0],["1974-05-24",0.9941,1.0323,0.9941,1.017,5200.0],["1974-05-28",1.04,1.0782,1.04,1.0553,10000.0],["1974-05-29",1.0553,1.0553,1.0323,1.04,4400.0],["1974-05-30",1.04,1.0476,1.0323,1.04,4000.0],["1974-05-31",1.04,1.0476,1.04,1.04,2200.0],["1974-06-03",1.04,1.04,1.0247,1.04,4000.0],["1974-06-04",1.04,1.0476,1.0247,1.0247,12000.0],["1974-06-05",1.0323,1.0476,1.0323,1.04,9600.0],["1974-06-06",1.04,1.0476,1.04,1.04,3400.0],["1974-06-07",1.04,1.0476,1.04,1.0476,12400.0],["1974-06-10",1.04,1.04,1.0094,1.0247,3400.0],["1974-06-11",1.0247,1.04,1.017,1.04,4200.0],["1974-06-12",1.04,1.04,1.0247,1.0247,6200.0],["1974-06-13",1.0247,1.0323,1.0247,1.0323,2600.0],["1974-06-14",1.0323,1.0323,1.017,1.0247,3400.0],["1974-06-17",1.0323,1.04,1.0323,1.04,6200.0],["1974-06-18",1.04,1.04,1.0323,1.0323,1600.0],["1974-06-19",1.0323,1.0323,1.0323,1.0323,800.0],["1974-06-20",1.0323,1.0323,1.0094,1.0247,4800.0],["1974-06-21",1.0247,1.0323,0.9864,1.017,48800.0],["1974-06-24",1.0094,1.0094,0.9788,0.9941,7000.0],["1974-06-25",0.9941,1.0094,0.9941,1.0094,6400.0],["1974-06-26",1.0094,1.0094,0.9788,0.9941,9600.0],["1974-06-27",0.9864,0.9864,0.9788,0.9788,4000.0],["1974-06-28",0.9635,0.9635,0.9559,0.9559,6800.0],["1974-07-01",0.9559,0.9559,0.9482,0.9559,20400.0],["1974-07-02",0.9635,1.017,0.9635,1.017,9000.0],["1974-07-03",1.0094,1.0094,0.9788,0.9864,5200.0],["1974-07-05",0.9864,0.9941,0.9711,0.9941,8200.0],["1974-07-08",0.9941,1.0094,0.9788,0.9864,4200.0],["1974-07-09",0.9864,0.9864,0.9711,0.9788,10600.0],["1974-07-10",0.9788,0.9788,0.9711,0.9788,6200.0],["1974-07-11",0.9788,0.9788,0.9711,0.9788,4400.0],["1974-07-12",0.9788,0.9788,0.9711,0.9788,13400.0],["1974-07-15",0.9788,0.9788,0.9635,0.9711,7200.0],["1974-07-16",0.9711,0.9788,0.9711,0.9788,7400.0],["1974-07-17",0.9788,0.9788,0.9711,0.9788,5800.0],["1974-07-18",0.9788,0.9788,0.9635,0.9635,20800.0],["1974-07-19",0.9635,0.9788,0.9635,0.9788,10400.0],["1974-07-22",0.9788,0.9788,0.9635,0.9635,5000.0],["1974-07-23",0.9788,0.9864,0.9788,0.9788,4600.0],["1974-07-24",0.9788,0.9941,0.9788,0.9941,6000.0],["1974-07-25",0.9864,0.9864,0.9711,0.9788,3600.0],["1974-07-26",0.9788,0.9788,0.9711,0.9711,3000.0],["1974-07-29",0.9711,0.9711,0.9635,0.9711,5600.0],["1974-07-30",0.9711,0.9788,0.9635,0.9635,2200.0],["1974-07-31",0.9711,0.9788,0.9711,0.9711,1400.0],["1974-08-01",0.9711,0.9788,0.9635,0.9711,6400.0],["1974-08-02",0.9711,0.9788,0.9635,0.9635,4200.0],["1974-08-05",0.9635,0.9788,0.9635,0.9788,5400.0],["1974-08-06",0.9788,0.9788,0.9635,0.9711,7400.0],["1974-08-07",0.9711,0.9711,0.9635,0.9711,6800.0],["1974-08-08",0.9711,0.9711,0.9711,0.9711,9000.0],["1974-08-09",0.9711,0.9788,0.9711,0.9788,4000.0],["1974-08-12",0.9788,0.9788,0.9788,0.9788,5200.0],["1974-08-13",0.9788,0.9788,0.9711,0.9711,13600.0],["1974-08-14",0.9711,0.9788,0.9711,0.9788,6000.0],["1974-08-15",0.9788,0.9788,0.9711,0.9711,3600.0],["1974-08-16",0.9711,0.9788,0.9711,0.9711,5600.0],["1974-08-19",0.9711,0.9788,0.9711,0.9711,5400.0],["1974-08-20",0.9711,0.9788,0.9711,0.9788,3400.0],["1974-08-21",0.9788,0.9788,0.9711,0.9711,3200.0],["1974-08-22",0.9711,0.9788,0.9635,0.9788,5800.0],["1974-08-23",0.9788,0.9788,0.9711,0.9788,4000.0],["1974-08-26",0.9711,0.9711,0.9559,0.9635,3400.0],["1974-08-27",0.9635,0.9711,0.9635,0.9711,1800.0],["1974-08-28",0.9711,0.9711,0.9635,0.9635,4400.0],["1974-08-29",0.9559,0.9559,0.9406,0.9406,7600.0],["1974-08-30",0.9406,0.9482,0.9253,0.9329,8400.0],["1974-09-03",0.9329,0.9559,0.9329,0.9559,4400.0],["1974-09-04",0.9559,0.9635,0.9482,0.9482,1000.0],["1974-09-05",0.9482,0.9788,0.9406,0.9788,2800.0],["1974-09-06",0.9788,0.9864,0.9635,0.9788,3400.0],["1974-09-09",0.9788,0.9788,0.9635,0.9711,3200.0],["1974-09-10",0.9711,0.9711,0.9559,0.9635,1800.0],["1974-09-11",0.9635,0.9711,0.9482,0.9482,1200.0],["1974-09-12",0.9482,0.9635,0.9023,0.9253,20400.0],["1974-09-13",0.9253,0.9253,0.9023,0.91,3600.0],["1974-09-16",0.91,0.9176,0.9023,0.9023,7600.0],["1974-09-17",0.9023,0.91,0.9023,0.91,4600.0],["1974-09-18",0.91,0.9176,0.9023,0.9023,2600.0],["1974-09-19",0.9023,0.9023,0.887,0.8947,11400.0],["1974-09-20",0.8947,0.91,0.8947,0.91,4400.0],["1974-09-23",0.91,0.9176,0.91,0.9176,15400.0],["1974-09-24",0.9176,0.9176,0.8947,0.8947,6600.0],["1974-09-25",0.8947,0.9176,0.887,0.9176,4000.0],["1974-09-26",0.9176,0.9176,0.91,0.9176,8200.0],["1974-09-27",0.9176,0.9176,0.9176,0.9176,2000.0],["1974-09-30",0.91,0.91,0.8947,0.91,3400.0],["1974-10-01",0.91,0.9253,0.9023,0.9023,6600.0],["1974-10-02",0.9023,0.9176,0.8947,0.9176,5400.0],["1974-10-03",0.91,0.91,0.8947,0.91,5200.0],["1974-10-04",0.91,0.9176,0.887,0.9023,9800.0],["1974-10-07",0.9023,0.9176,0.9023,0.9176,7200.0],["1974-10-08",0.9176,0.9406,0.9176,0.9329,5800.0],["1974-10-09",0.9253,0.9253,0.9176,0.9176,15600.0],["1974-10-10",0.9253,0.9406,0.9253,0.9329,15800.0],["1974-10-11",0.9406,0.9788,0.9406,0.9788,3200.0],["1974-10-14",0.9788,1.017,0.9788,1.017,11200.0],["1974-10-15",1.017,1.017,1.0017,1.0094,4200.0],["1974-10-16",1.0094,1.0094,0.9941,1.0017,2200.0],["1974-10-17",0.9941,0.9941,0.9711,0.9711,4800.0],["1974-10-18",0.9711,0.9788,0.9635,0.9711,8000.0],["1974-10-21",0.9711,0.9711,0.9711,0.9711,2800.0],["1974-10-22",0.9711,0.9788,0.9711,0.9788,9000.0],["1974-10-23",0.9711,0.9711,0.9635,0.9711,4600.0],["1974-10-24",0.9711,0.9788,0.9635,0.9635,3600.0],["1974-10-25",0.9635,0.9711,0.9559,0.9711,7200.0],["1974-10-28",0.9711,0.9711,0.9711,0.9711,2400.0],["1974-10-29",0.9711,0.9788,0.9635,0.9788,1400.0],["1974-10-30",0.9788,0.9788,0.9635,0.9711,4800.0],["1974-10-31",0.9711,0.9711,0.9635,0.9635,2600.0],["1974-11-01",0.9635,0.9711,0.9635,0.9635,3000.0],["1974-11-04",0.9711,0.9788,0.9711,0.9788,2400.0],["1974-11-05",0.9788,0.9788,0.9711,0.9711,4000.0],["1974-11-06",0.9711,0.9864,0.9711,0.9711,4400.0],["1974-11-07",0.9788,0.9941,0.9788,0.9788,2200.0],["1974-11-08",0.9788,0.9864,0.9711,0.9788,3200.0],["1974-11-11",0.9711,0.9711,0.9711,0.9711,1200.0],["1974-11-12",0.9788,0.9941,0.9788,0.9941,3000.0],["1974-11-13",0.9941,1.0017,0.9788,0.9864,2600.0],["1974-11-14",0.9864,1.0017,0.9864,1.0017,4000.0],["1974-11-15",1.0017,1.0094,0.9864,1.0094,3600.0],["1974-11-18",0.9864,0.9864,0.9788,0.9788,5200.0],["1974-11-19",0.9788,0.9864,0.9788,0.9864,1400.0],["1974-11-20",0.9864,0.9864,0.9635,0.9711,2600.0],["1974-11-21",0.9711,0.9711,0.9559,0.9711,4200.0],["1974-11-22",0.9711,0.9711,0.9482,0.9482,3000.0],["1974-11-25",0.9559,0.9711,0.9559,0.9635,2400.0],["1974-11-26",0.9635,0.9711,0.9559,0.9711,10200.0],["1974-11-27",0.9711,0.9711,0.9559,0.9711,23200.0],["1974-11-29",0.9711,0.9711,0.9711,0.9711,5200.0],["1974-12-02",0.9559,0.9559,0.9329,0.9482,3000.0],["1974-12-03",0.9482,0.9482,0.9329,0.9482,2800.0],["1974-12-04",0.9482,0.9482,0.9329,0.9329,3000.0],["1974-12-05",0.9329,0.9482,0.9253,0.9482,2600.0],["1974-12-06",0.9482,0.9711,0.9329,0.9482,3400.0],["1974-12-09",0.9482,0.9711,0.9406,0.9406,4800.0],["1974-12-10",0.9482,0.9941,0.9482,0.9864,4000.0],["1974-12-11",0.9864,1.017,0.9788,0.9941,5400.0],["1974-12-12",0.9864,0.9864,0.9788,0.9788,3600.0],["1974-12-13",0.9788,0.9941,0.9788,0.9788,3000.0],["1974-12-16",0.9788,1.0017,0.9788,0.9788,4000.0],["1974-12-17",0.9788,0.9941,0.9559,0.9635,2800.0],["1974-12-18",0.9635,0.9711,0.9559,0.9559,2200.0],["1974-12-19",0.9635,0.9941,0.9635,0.9635,8800.0],["1974-12-20",0.9635,0.9635,0.9635,0.9635,600.0],["1974-12-23",0.9635,0.9941,0.9559,0.9941,5200.0],["1974-12-24",0.9941,1.0017,0.9864,0.9864,2800.0],["1974-12-26",0.9864,1.0094,0.9864,1.0017,2000.0],["1974-12-27",1.0017,1.0017,0.9711,0.9864,1400.0],["1974-12-30",0.9864,0.9864,0.9788,0.9864,3800.0],["1974-12-31",0.9864,1.0094,0.9711,1.0094,4000.0],["1975-01-02",1.0094,1.0323,1.0094,1.0323,5000.0],["1975-01-03",1.04,1.0553,1.04,1.0553,3800.0],["1975-01-06",1.0553,1.1011,1.0476,1.0859,4800.0],["1975-01-07",1.0859,1.0935,1.0859,1.0935,1000.0],["1975-01-08",1.0935,1.1011,1.0859,1.0935,2400.0],["1975-01-09",1.0935,1.0935,1.0935,1.0935,1000.0],["1975-01-10",1.0935,1.1011,1.0706,1.0935,3600.0],["1975-01-13",1.0935,1.1088,1.0859,1.1011,6800.0],["1975-01-14",1.1011,1.1088,1.1011,1.1088,5600.0],["1975-01-15",1.1011,1.1011,1.0859,1.1011,2600.0],["1975-01-16",1.1011,1.1011,1.0935,1.1011,1000.0],["1975-01-17",1.1011,1.1088,1.1011,1.1088,4800.0],["1975-01-20",1.1088,1.1088,1.1011,1.1011,1200.0],["1975-01-21",1.1011,1.1011,1.1011,1.1011,1000.0],["1975-01-22",1.1011,1.1011,1.1011,1.1011,800.0],["1975-01-23",1.1011,1.1088,1.1011,1.1011,2200.0],["1975-01-24",1.1011,1.1011,1.0859,1.0859,1800.0],["1975-01-27",1.1011,1.1011,1.1011,1.1011,1800.0],["1975-01-28",1.1088,1.1241,1.1088,1.1164,20200.0],["1975-01-29",1.1164,1.1241,1.1011,1.1011,3200.0],["1975-01-30",1.1011,1.1088,1.0935,1.1011,2200.0],["1975-01-31",1.1011,1.1088,1.0935,1.1011,3200.0],["1975-02-03",1.0935,1.0935,1.0706,1.0706,5600.0],["1975-02-04",1.0706,1.0706,1.0553,1.0629,5800.0],["1975-02-05",1.0629,1.0782,1.0553,1.0553,6800.0],["1975-02-06",1.0553,1.0706,1.0553,1.0706,8200.0],["1975-02-07",1.0629,1.0629,1.0553,1.0629,11200.0],["1975-02-10",1.0629,1.0706,1.0476,1.0553,10600.0],["1975-02-11",1.0629,1.0706,1.0629,1.0706,4200.0],["1975-02-12",1.0706,1.0782,1.0706,1.0706,2200.0],["1975-02-13",1.0706,1.0859,1.0706,1.0859,3200.0],["1975-02-14",1.0859,1.1088,1.0859,1.1011,4800.0],["1975-02-18",1.1011,1.1164,1.1011,1.1164,14000.0],["1975-02-19",1.1164,1.1164,1.0553,1.0782,210000.0],["1975-02-20",1.0782,1.0782,1.0706,1.0706,6600.0],["1975-02-21",1.0706,1.0782,1.0629,1.0782,9600.0],["1975-02-24",1.0629,1.0629,1.0553,1.0553,11800.0],["1975-02-25",1.0629,1.0782,1.0629,1.0782,1400.0],["1975-02-26",1.0706,1.0706,1.0476,1.0553,2600.0],["1975-02-27",1.0629,1.0706,1.0629,1.0706,600.0],["1975-02-28",1.0706,1.0782,1.0553,1.0782,5400.0],["1975-03-03",1.0553,1.0553,1.0323,1.0553,3200.0],["1975-03-04",1.0553,1.0629,1.0476,1.0553,5400.0],["1975-03-05",1.0553,1.0553,1.04,1.04,2800.0],["1975-03-06",1.0476,1.0476,1.0476,1.0476,1400.0],["1975-03-07",1.0476,1.0553,1.04,1.04,15800.0],["1975-03-10",1.04,1.0553,1.04,1.0553,9800.0],["1975-03-11",1.0553,1.0553,1.0476,1.0476,7200.0],["1975-03-12",1.0476,1.0476,1.0247,1.04,9400.0],["1975-03-13",1.04,1.0629,1.04,1.04,6600.0],["1975-03-14",1.0553,1.0935,1.0553,1.0935,4000.0],["1975-03-17",1.0935,1.0935,1.0553,1.0553,25400.0],["1975-03-18",1.0553,1.0553,1.0476,1.0476,2200.0],["1975-03-19",1.0476,1.0629,1.04,1.0476,4200.0],["1975-03-20",1.0323,1.0323,1.0017,1.0017,3400.0],["1975-03-21",1.0017,1.0094,1.0017,1.0094,1000.0],["1975-03-24",0.9941,0.9941,0.9941,0.9941,4600.0],["1975-03-25",0.9941,1.0017,0.9864,0.9864,600.0],["1975-03-26",0.9864,0.9941,0.9788,0.9788,2800.0],["1975-03-27",0.9788,0.9788,0.9559,0.9635,6400.0],["1975-03-31",0.9635,0.9864,0.9635,0.9788,8200.0],["1975-04-01",0.9788,1.017,0.9711,1.017,5800.0],["1975-04-02",1.017,1.0247,1.0017,1.0017,5800.0],["1975-04-03",1.0017,1.0247,1.0017,1.0094,11000.0],["1975-04-04",1.0094,1.0323,1.0094,1.0094,7400.0],["1975-04-07",1.0017,1.0017,0.9635,0.9711,9000.0],["1975-04-08",0.9711,0.9788,0.9635,0.9635,6800.0],["1975-04-09",0.9635,0.9788,0.9635,0.9635,5600.0],["1975-04-10",0.9788,0.9941,0.9788,0.9788,4200.0],["1975-04-11",0.9788,0.9788,0.9788,0.9788,0.0],["1975-04-14",0.9788,0.9941,0.9788,0.9864,4200.0],["1975-04-15",0.9864,1.0017,0.9788,0.9788,5000.0],["1975-04-16",0.9788,0.9864,0.9711,0.9711,4000.0],["1975-04-17",0.9711,0.9941,0.9635,0.9941,3400.0],["1975-04-18",0.9941,0.9941,0.9864,0.9941,600.0],["1975-04-21",0.9941,1.0017,0.9864,0.9864,2400.0],["1975-04-22",0.9864,1.0017,0.9711,0.9711,13200.0],["1975-04-23",0.9711,0.9788,0.9635,0.9635,2600.0],["1975-04-24",0.9635,0.9711,0.9559,0.9711,4000.0],["1975-04-25",0.9711,0.9788,0.9711,0.9788,600.0],["1975-04-28",0.9788,0.9788,0.9711,0.9788,2800.0],["1975-04-29",0.9788,0.9788,0.9635,0.9635,3000.0],["1975-04-30",0.9635,0.9635,0.9635,0.9635,2600.0],["1975-05-01",0.9635,0.9788,0.9635,0.9635,1800.0],["1975-05-02",0.9635,0.9635,0.9559,0.9559,7200.0],["1975-05-05",0.9559,0.9711,0.9559,0.9635,4600.0],["1975-05-06",0.9635,0.9711,0.9329,0.9482,15400.0],["1975-05-07",0.9559,0.9635,0.9559,0.9559,3600.0],["1975-05-08",0.9559,0.9711,0.9482,0.9635,7000.0],["1975-05-09",0.9635,0.9788,0.9635,0.9711,5400.0],["1975-05-12",0.9788,1.0323,0.9788,1.0323,13800.0],["1975-05-13",1.0323,1.0323,1.0247,1.0247,3000.0],["1975-05-14",1.017,1.017,1.0017,1.017,10200.0],["1975-05-15",1.017,1.0247,1.0094,1.0094,6200.0],["1975-05-16",1.0094,1.017,0.9941,0.9941,6400.0],["1975-05-19",0.9941,1.0247,0.9941,1.0247,5800.0],["1975-05-20",1.0323,1.0323,1.0323,1.0323,2000.0],["1975-05-21",1.0323,1.04,1.0094,1.0094,2600.0],["1975-05-22",1.017,1.0323,1.017,1.017,1000.0],["1975-05-23",1.017,1.0323,1.017,1.017,4800.0],["1975-05-27",1.017,1.0323,1.017,1.017,2400.0],["1975-05-28",1.017,1.0323,1.0094,1.0323,3600.0],["1975-05-29",1.0323,1.04,1.0247,1.0323,2800.0],["1975-05-30",1.0323,1.04,1.0247,1.04,21200.0],["1975-06-02",1.04,1.0476,1.0323,1.0476,3800.0],["1975-06-03",1.0476,1.0629,1.0476,1.0476,3600.0],["1975-06-04",1.0629,1.1088,1.0629,1.1011,9200.0],["1975-06-05",1.1011,1.1088,1.0935,1.1011,2200.0],["1975-06-06",1.1011,1.1241,1.0935,1.0935,5200.0],["1975-06-09",1.1011,1.1241,1.1011,1.1011,3200.0],["1975-06-10",1.1011,1.1164,1.0935,1.1011,2800.0],["1975-06-11",1.1011,1.1164,1.0935,1.0935,2400.0],["1975-06-12",1.1011,1.1164,1.1011,1.1011,1800.0],["1975-06-13",1.1011,1.1088,1.0935,1.1088,6200.0],["1975-06-16",1.1088,1.1164,1.1088,1.1164,400.0],["1975-06-17",1.1241,1.147,1.1241,1.147,9200.0],["1975-06-18",1.1241,1.1241,1.1164,1.1164,600.0],["1975-06-19",1.1241,1.1317,1.1241,1.1317,800.0],["1975-06-20",1.1317,1.1394,1.1317,1.1317,3000.0],["1975-06-23",1.1394,1.147,1.1394,1.1394,2400.0],["1975-06-24",1.147,1.1547,1.147,1.1547,5200.0],["1975-06-25",1.1547,1.1547,1.1317,1.1317,2200.0],["1975-06-26",1.1317,1.1317,1.0935,1.0935,3800.0],["1975-06-27",1.0935,1.0935,1.0782,1.0859,4000.0],["1975-06-30",1.0859,1.0859,1.0859,1.0859,1000.0],["1975-07-01",1.0859,1.0859,1.0782,1.0782,2600.0],["1975-07-02",1.0782,1.1088,1.0782,1.1088,3600.0],["1975-07-03",1.1011,1.1011,1.0859,1.1011,10000.0],["1975-07-07",1.0859,1.0859,1.0859,1.0859,400.0],["1975-07-08",1.0859,1.1011,1.0782,1.1011,3800.0],["1975-07-09",1.1011,1.1164,1.0782,1.1164,2600.0],["1975-07-10",1.1241,1.1241,1.1241,1.1241,600.0],["1975-07-11",1.1241,1.1241,1.1011,1.1088,2000.0],["1975-07-14",1.1088,1.1241,1.1088,1.1241,1600.0],["1975-07-15",1.1241,1.1317,1.1164,1.1317,2200.0],["1975-07-16",1.1317,1.147,1.1317,1.1317,3600.0],["1975-07-17",1.1317,1.1547,1.1317,1.1394,1800.0],["1975-07-18",1.1394,1.147,1.1241,1.1317,1200.0],["1975-07-21",1.1317,1.147,1.1317,1.147,1400.0],["1975-07-22",1.1394,1.1394,1.1317,1.1317,1400.0],["1975-07-23",1.1241,1.1241,1.0859,1.1164,8200.0],["1975-07-24",1.1088,1.1088,1.0553,1.0553,9600.0],["1975-07-25",1.0553,1.0706,1.0553,1.0553,3400.0],["1975-07-28",1.0553,1.0553,1.0247,1.0323,3800.0],["1975-07-29",1.0323,1.04,1.0323,1.04,1400.0],["1975-07-30",1.04,1.0553,1.0323,1.0323,4200.0],["1975-07-31",1.0323,1.04,1.017,1.04,3400.0],["1975-08-01",1.04,1.0553,1.04,1.0553,1200.0],["1975-08-04",1.0553,1.0706,1.0476,1.0706,3400.0],["1975-08-05",1.0706,1.0935,1.04,1.04,4000.0],["1975-08-06",1.04,1.04,1.0323,1.0323,18800.0],["1975-08-07",1.0323,1.0323,1.0247,1.0323,1600.0],["1975-08-08",1.0247,1.0247,1.0247,1.0247,800.0],["1975-08-11",1.0247,1.04,1.0247,1.0247,6800.0],["1975-08-12",1.0247,1.0323,1.0094,1.0094,1600.0],["1975-08-13",1.0094,1.0323,1.0017,1.0323,2400.0],["1975-08-14",1.0323,1.0323,1.0094,1.017,3400.0],["1975-08-15",1.017,1.017,1.0094,1.017,1000.0],["1975-08-18",1.017,1.017,1.0094,1.017,1600.0],["1975-08-19",1.017,1.017,1.0094,1.0094,3400.0],["1975-08-20",1.0094,1.017,1.0094,1.0094,1600.0],["1975-08-21",0.9941,0.9941,0.9864,0.9941,7200.0],["1975-08-22",0.9941,1.0247,0.9864,1.0247,3400.0],["1975-08-25",1.0323,1.0323,1.0323,1.0323,4000.0],["1975-08-26",1.0094,1.0094,1.0017,1.0094,2000.0],["1975-08-27",1.0017,1.0017,0.9711,0.9788,6400.0],["1975-08-28",0.9788,0.9941,0.9788,0.9864,3800.0],["1975-08-29",1.0017,1.0094,1.0017,1.0094,3000.0],["1975-09-02",1.0094,1.017,1.0017,1.0017,800.0],["1975-09-03",1.0094,1.0247,1.0094,1.0094,1200.0],["1975-09-04",1.0094,1.017,1.0017,1.0094,3800.0],["1975-09-05",1.0094,1.017,1.0017,1.0017,600.0],["1975-09-08",1.0017,1.0094,0.9941,1.0094,6800.0],["1975-09-09",1.0017,1.0017,0.9941,1.0017,400.0],["1975-09-10",1.0017,1.0017,0.9941,1.0017,2600.0],["1975-09-11",1.0017,1.0017,0.9864,0.9864,3200.0],["1975-09-12",0.9864,1.0017,0.9864,0.9864,1800.0],["1975-09-15",1.0017,1.017,1.0017,1.0017,2000.0],["1975-09-16",1.0094,1.0247,1.0094,1.0247,800.0],["1975-09-17",1.0094,1.0094,1.0017,1.0017,1600.0],["1975-09-18",1.0017,1.017,0.9941,0.9941,6200.0],["1975-09-19",0.9941,1.0094,0.9941,1.0094,4200.0],["1975-09-22",1.0094,1.0247,1.0094,1.0094,3000.0],["1975-09-23",1.0094,1.0247,1.0017,1.0017,2400.0],["1975-09-24",1.0094,1.017,1.0094,1.017,1600.0],["1975-09-25",1.017,1.017,1.0017,1.017,8400.0],["1975-09-26",1.017,1.017,0.9941,0.9941,2000.0],["1975-09-29",1.0017,1.017,1.0017,1.017,1800.0],["1975-09-30",1.017,1.0247,1.0094,1.0094,6600.0],["1975-10-01",1.0094,1.0094,0.9788,0.9941,16800.0],["1975-10-02",0.9941,1.0017,0.9864,0.9941,7400.0],["1975-10-03",0.9941,0.9941,0.9941,0.9941,5400.0],["1975-10-06",0.9941,1.0094,0.9864,0.9864,4400.0],["1975-10-07",1.0094,1.0247,1.0094,1.0247,4800.0],["1975-10-08",1.0247,1.0323,1.017,1.0247,5200.0],["1975-10-09",1.0247,1.0323,1.0094,1.0094,2600.0],["1975-10-10",1.0094,1.0094,1.0094,1.0094,2400.0],["1975-10-13",1.0094,1.0247,1.0094,1.0094,6800.0],["1975-10-14",1.0094,1.017,1.0017,1.0017,6600.0],["1975-10-15",1.0017,1.0094,0.9941,1.0017,2600.0],["1975-10-16",1.0094,1.0247,1.0094,1.0247,5800.0],["1975-10-17",1.0247,1.0247,1.0094,1.0247,5200.0],["1975-10-20",1.0247,1.0247,1.017,1.0247,10800.0],["1975-10-21",1.0323,1.0629,1.0323,1.04,39000.0],["1975-10-22",1.04,1.0476,1.0323,1.0476,5400.0],["1975-10-23",1.0476,1.0553,1.04,1.04,1400.0],["1975-10-24",1.04,1.0476,1.017,1.017,8000.0],["1975-10-27",1.017,1.0323,1.017,1.0323,2400.0],["1975-10-28",1.0323,1.04,1.0247,1.04,2800.0],["1975-10-29",1.04,1.04,1.0323,1.0323,2000.0],["1975-10-30",1.0323,1.04,1.0323,1.0323,1800.0],["1975-10-31",1.04,1.04,1.04,1.04,5600.0],["1975-11-03",1.04,1.0553,1.04,1.0476,2200.0],["1975-11-04",1.0476,1.0476,1.0323,1.0476,3600.0],["1975-11-05",1.0476,1.0553,1.04,1.04,6600.0],["1975-11-06",1.04,1.0476,1.0323,1.0476,3000.0],["1975-11-07",1.0476,1.0553,1.04,1.0476,11200.0],["1975-11-10",1.0476,1.0629,1.0476,1.0629,8800.0],["1975-11-11",1.0629,1.0706,1.0629,1.0706,3800.0],["1975-11-12",1.0706,1.0706,1.0476,1.0476,27000.0],["1975-11-13",1.0476,1.0629,1.0476,1.0476,12600.0],["1975-11-14",1.0553,1.0629,1.0553,1.0629,1800.0],["1975-11-17",1.0629,1.0782,1.0629,1.0706,8800.0],["1975-11-18",1.0706,1.0782,1.0706,1.0782,5000.0],["1975-11-19",1.0782,1.0859,1.0629,1.0859,4400.0],["1975-11-20",1.0859,1.0935,1.0859,1.0935,7600.0],["1975-11-21",1.0935,1.0935,1.0782,1.0935,4200.0],["1975-11-24",1.0782,1.0782,1.0629,1.0706,4200.0],["1975-11-25",1.0706,1.0782,1.0629,1.0629,8400.0],["1975-11-26",1.0629,1.0782,1.0629,1.0706,2400.0],["1975-11-28",1.0706,1.0706,1.0553,1.0629,6600.0],["1975-12-01",1.04,1.04,1.0247,1.04,11400.0],["1975-12-02",1.0247,1.0247,1.0094,1.017,7000.0],["1975-12-03",1.017,1.0247,1.017,1.017,4200.0],["1975-12-04",1.017,1.0247,1.017,1.017,2600.0],["1975-12-05",1.017,1.017,1.0094,1.017,2600.0],["1975-12-08",1.017,1.0247,1.0094,1.017,9200.0],["1975-12-09",1.017,1.017,1.0017,1.0017,4200.0],["1975-12-10",1.0017,1.0094,0.9941,1.0017,5400.0],["1975-12-11",1.0017,1.0094,1.0017,1.0094,4800.0],["1975-12-12",1.0017,1.0017,0.9788,0.9788,38600.0],["1975-12-15",0.9864,1.0017,0.9864,0.9864,9200.0],["1975-12-16",0.9941,1.0017,0.9941,0.9941,7800.0],["1975-12-17",0.9941,1.0017,0.9864,0.9941,5800.0],["1975-12-18",0.9941,1.0017,0.9941,0.9941,16000.0],["1975-12-19",0.9941,1.0094,0.9864,1.0094,4000.0],["1975-12-22",1.017,1.04,1.017,1.0247,19800.0],["1975-12-23",1.0553,1.0782,1.0553,1.0706,19000.0],["1975-12-24",1.0782,1.1317,1.0782,1.1241,13400.0],["1975-12-26",1.1241,1.1394,1.1164,1.1164,19800.0],["1975-12-29",1.1164,1.1164,1.0935,1.1088,6400.0],["1975-12-30",1.1088,1.1088,1.0935,1.1011,10400.0],["1975-12-31",1.1011,1.1088,1.0859,1.1088,7400.0],["1976-01-02",1.1088,1.1164,1.1088,1.1164,4600.0],["1976-01-05",1.1164,1.1164,1.1011,1.1164,9000.0],["1976-01-06",1.1164,1.1317,1.1011,1.1317,33000.0],["1976-01-07",1.1317,1.147,1.1241,1.1394,7000.0],["1976-01-08",1.1394,1.1547,1.1317,1.1547,3400.0],["1976-01-09",1.147,1.147,1.1394,1.1394,9200.0],["1976-01-12",1.1394,1.1547,1.1317,1.1547,8400.0],["1976-01-13",1.1547,1.1547,1.1317,1.1394,9000.0],["1976-01-14",1.1394,1.1394,1.1241,1.1394,6800.0],["1976-01-15",1.147,1.1547,1.147,1.1547,8000.0],["1976-01-16",1.1547,1.1547,1.1394,1.147,6600.0],["1976-01-19",1.147,1.1547,1.1394,1.147,6200.0],["1976-01-20",1.147,1.17,1.147,1.1623,5000.0],["1976-01-21",1.1623,1.1776,1.1241,1.1623,6000.0],["1976-01-22",1.1623,1.17,1.1394,1.17,8600.0],["1976-01-23",1.17,1.2158,1.1623,1.2158,4400.0],["1976-01-26",1.2158,1.2158,1.1929,1.2006,8600.0],["1976-01-27",1.2006,1.2082,1.1853,1.2082,7000.0],["1976-01-28",1.2082,1.2082,1.1776,1.1776,5200.0],["1976-01-29",1.1853,1.2082,1.1853,1.1929,9200.0],["1976-01-30",1.1929,1.1929,1.1776,1.1929,5800.0],["1976-02-02",1.2006,1.2082,1.2006,1.2082,3400.0],["1976-02-03",1.2082,1.2158,1.1776,1.1776,6200.0],["1976-02-04",1.1776,1.1853,1.1623,1.1623,5600.0],["1976-02-05",1.1623,1.1853,1.147,1.1853,7200.0],["1976-02-06",1.1776,1.1776,1.1317,1.147,8000.0],["1976-02-09",1.147,1.17,1.147,1.1623,41600.0],["1976-02-10",1.1776,1.2006,1.1776,1.1776,5000.0],["1976-02-11",1.1776,1.2006,1.1776,1.2006,1800.0],["1976-02-12",1.1929,1.1929,1.17,1.1776,4600.0],["1976-02-13",1.1776,1.1853,1.1394,1.1394,9400.0],["1976-02-17",1.1623,1.1929,1.1623,1.17,4800.0],["1976-02-18",1.17,1.1853,1.1547,1.1776,4000.0],["1976-02-19",1.1776,1.2006,1.1547,1.2006,8400.0],["1976-02-20",1.2006,1.2082,1.1776,1.2082,19200.0],["1976-02-23",1.2082,1.2082,1.147,1.1929,6800.0],["1976-02-24",1.2006,1.2158,1.2006,1.2158,8200.0],["1976-02-25",1.2158,1.2158,1.1929,1.2082,6200.0],["1976-02-26",1.2082,1.2082,1.2006,1.2082,1800.0],["1976-02-27",1.2082,1.2082,1.1929,1.2082,9400.0],["1976-03-01",1.2082,1.2082,1.1929,1.2006,12000.0],["1976-03-02",1.1776,1.1776,1.1623,1.1623,600.0],["1976-03-03",1.1623,1.1929,1.1623,1.1776,3200.0],["1976-03-04",1.17,1.17,1.1394,1.1394,4400.0],["1976-03-05",1.1394,1.1547,1.1394,1.147,5000.0],["1976-03-08",1.147,1.17,1.147,1.147,4800.0],["1976-03-09",1.147,1.1623,1.147,1.147,7000.0],["1976-03-10",1.147,1.147,1.1317,1.1317,1400.0],["1976-03-11",1.1317,1.1317,1.1011,1.1317,22200.0],["1976-03-12",1.1317,1.147,1.1317,1.1317,6800.0],["1976-03-15",1.1317,1.1623,1.1317,1.1394,4000.0],["1976-03-16",1.1317,1.1317,1.1088,1.1088,4000.0],["1976-03-17",1.1241,1.1394,1.1241,1.1241,2000.0],["1976-03-18",1.1394,1.17,1.1394,1.1394,6200.0],["1976-03-19",1.1394,1.1547,1.1241,1.147,3800.0],["1976-03-22",1.147,1.1547,1.1317,1.1317,1800.0],["1976-03-23",1.1317,1.1623,1.1317,1.1623,4000.0],["1976-03-24",1.1623,1.1623,1.147,1.147,2400.0],["1976-03-25",1.147,1.147,1.1241,1.1241,7000.0],["1976-03-26",1.1241,1.147,1.1241,1.1394,3200.0],["1976-03-29",1.1394,1.147,1.1317,1.1317,2600.0],["1976-03-30",1.1317,1.1547,1.1317,1.1547,4400.0],["1976-03-31",1.147,1.147,1.1241,1.147,12000.0],["1976-04-01",1.147,1.1547,1.1394,1.1547,4800.0],["1976-04-02",1.1547,1.1547,1.1394,1.1547,4200.0],["1976-04-05",1.1547,1.17,1.1394,1.1394,12000.0],["1976-04-06",1.147,1.1623,1.147,1.1547,3400.0],["1976-04-07",1.1547,1.17,1.1394,1.17,10400.0],["1976-04-08",1.17,1.2006,1.1547,1.2006,6600.0],["1976-04-09",1.2006,1.2006,1.1623,1.1623,8000.0],["1976-04-12",1.1623,1.1776,1.1623,1.1623,2800.0],["1976-04-13",1.17,1.1929,1.17,1.1853,8800.0],["1976-04-14",1.1776,1.1776,1.1623,1.17,7400.0],["1976-04-15",1.17,1.1776,1.1623,1.17,1600.0],["1976-04-19",1.17,1.1853,1.1547,1.17,27000.0],["1976-04-20",1.17,1.1853,1.1623,1.17,4800.0],["1976-04-21",1.17,1.17,1.1547,1.1547,6000.0],["1976-04-22",1.1547,1.1547,1.1547,1.1547,5400.0],["1976-04-23",1.1547,1.17,1.1547,1.17,4000.0],["1976-04-26",1.17,1.1776,1.17,1.1776,2200.0],["1976-04-27",1.17,1.17,1.1547,1.1547,3200.0],["1976-04-28",1.1547,1.1547,1.147,1.1547,13000.0],["1976-04-29",1.1547,1.1623,1.1547,1.1547,25800.0],["1976-04-30",1.1547,1.1547,1.1547,1.1547,5800.0],["1976-05-03",1.1547,1.1547,1.1547,1.1547,43200.0],["1976-05-04",1.1547,1.1623,1.1547,1.1623,3200.0],["1976-05-05",1.1623,1.1623,1.1547,1.1623,13800.0],["1976-05-06",1.1623,1.1623,1.1547,1.1623,13200.0],["1976-05-07",1.1623,1.1623,1.1164,1.1317,32000.0],["1976-05-10",1.1317,1.1394,1.1088,1.1241,11800.0],["1976-05-11",1.1241,1.1317,1.1164,1.1241,7200.0],["1976-05-12",1.1241,1.1394,1.1164,1.1164,21800.0],["1976-05-13",1.1164,1.1394,1.1164,1.1164,7200.0],["1976-05-14",1.1164,1.1317,1.1164,1.1317,12800.0],["1976-05-17",1.1317,1.147,1.1317,1.1394,25600.0],["1976-05-18",1.1394,1.147,1.1394,1.1394,13800.0],["1976-05-19",1.1394,1.1547,1.1394,1.147,12200.0],["1976-05-20",1.147,1.147,1.1317,1.1394,17000.0],["1976-05-21",1.1394,1.1547,1.1317,1.1317,11200.0],["1976-05-24",1.1317,1.147,1.1164,1.1164,25400.0],["1976-05-25",1.1164,1.1394,1.1164,1.1394,5200.0],["1976-05-26",1.1394,1.147,1.1241,1.147,6000.0],["1976-05-27",1.147,1.1547,1.1394,1.1547,10800.0],["1976-05-28",1.1547,1.1547,1.1394,1.147,5400.0],["1976-06-01",1.147,1.147,1.1394,1.1394,4000.0],["1976-06-02",1.1394,1.1547,1.1394,1.1394,3600.0],["1976-06-03",1.1394,1.1547,1.1394,1.147,5400.0],["1976-06-04",1.147,1.147,1.1394,1.1394,2800.0],["1976-06-07",1.1394,1.147,1.1317,1.1317,7000.0],["1976-06-08",1.1317,1.1394,1.1088,1.1394,16600.0],["1976-06-09",1.1394,1.1394,1.1241,1.1317,35600.0],["1976-06-10",1.1241,1.1241,1.1088,1.1241,5400.0],["1976-06-11",1.1241,1.1317,1.1088,1.1317,6400.0],["1976-06-14",1.1317,1.1317,1.1088,1.1241,7800.0],["1976-06-15",1.1241,1.1241,1.1164,1.1241,4400.0],["1976-06-16",1.1241,1.1317,1.1088,1.1164,6400.0],["1976-06-17",1.1164,1.1317,1.1164,1.1317,15000.0],["1976-06-18",1.1317,1.1394,1.1164,1.1317,3600.0],["1976-06-21",1.1317,1.1394,1.1241,1.1317,5600.0],["1976-06-22",1.1317,1.1394,1.1164,1.1164,7000.0],["1976-06-23",1.1164,1.1317,1.1088,1.1088,5200.0],["1976-06-24",1.1164,1.1317,1.1164,1.1241,5000.0],["1976-06-25",1.1241,1.1241,1.1164,1.1164,4800.0],["1976-06-28",1.1164,1.1317,1.1164,1.1241,6200.0],["1976-06-29",1.1241,1.1317,1.1164,1.1164,5000.0],["1976-06-30",1.1164,1.1241,1.1088,1.1088,12800.0],["1976-07-01",1.1088,1.147,1.1088,1.1317,17000.0],["1976-07-02",1.1317,1.1547,1.1241,1.147,10800.0],["1976-07-06",1.147,1.1547,1.1394,1.147,5200.0],["1976-07-07",1.147,1.1547,1.147,1.1547,3400.0],["1976-07-08",1.147,1.147,1.1394,1.1394,8000.0],["1976-07-09",1.1394,1.1547,1.1394,1.1547,5600.0],["1976-07-12",1.1547,1.1623,1.147,1.1623,9000.0],["1976-07-13",1.1623,1.1776,1.1623,1.17,9800.0],["1976-07-14",1.17,1.1776,1.1623,1.1776,15800.0],["1976-07-15",1.1776,1.1853,1.17,1.17,3000.0],["1976-07-16",1.17,1.17,1.147,1.1623,9200.0],["1976-07-19",1.1623,1.1623,1.1394,1.147,7200.0],["1976-07-20",1.147,1.17,1.1317,1.1317,9400.0],["1976-07-21",1.1317,1.1547,1.1317,1.1547,6600.0],["1976-07-22",1.1547,1.1623,1.1547,1.1547,1800.0],["1976-07-23",1.1547,1.1547,1.1394,1.1547,4200.0],["1976-07-26",1.1547,1.17,1.1547,1.1547,3600.0],["1976-07-27",1.1547,1.1853,1.147,1.17,7000.0],["1976-07-28",1.17,1.1853,1.1547,1.17,3000.0],["1976-07-29",1.17,1.1776,1.1623,1.1623,4400.0],["1976-07-30",1.1623,1.1623,1.147,1.1547,13800.0],["1976-08-02",1.1547,1.1547,1.147,1.147,3800.0],["1976-08-03",1.147,1.1623,1.147,1.1623,8200.0],["1976-08-04",1.1623,1.1623,1.147,1.1623,7400.0],["1976-08-05",1.1623,1.1623,1.1623,1.1623,6200.0],["1976-08-06",1.17,1.1776,1.17,1.1776,1400.0],["1976-08-09",1.1776,1.1853,1.1776,1.1853,3400.0],["1976-08-10",1.1853,1.2082,1.1853,1.2082,8200.0],["1976-08-11",1.2082,1.2158,1.2006,1.2082,8200.0],["1976-08-12",1.2082,1.2082,1.1929,1.2082,2600.0],["1976-08-13",1.2082,1.2082,1.1853,1.2006,6200.0],["1976-08-16",1.2006,1.2082,1.1853,1.2082,6400.0],["1976-08-17",1.2082,1.2082,1.1929,1.1929,4400.0],["1976-08-18",1.1929,1.2082,1.1929,1.1929,5000.0],["1976-08-19",1.1929,1.2082,1.1929,1.2006,6400.0],["1976-08-20",1.2006,1.2006,1.1776,1.1929,5000.0],["1976-08-23",1.1929,1.2082,1.1853,1.1853,10200.0],["1976-08-24",1.1853,1.1929,1.1853,1.1853,4600.0],["1976-08-25",1.1853,1.1853,1.17,1.1776,2400.0],["1976-08-26",1.1776,1.1853,1.1776,1.1776,7600.0],["1976-08-27",1.1776,1.1776,1.1623,1.1776,6000.0],["1976-08-30",1.1776,1.1929,1.1776,1.1776,5000.0],["1976-08-31",1.1547,1.1547,1.1394,1.1394,8600.0],["1976-09-01",1.1547,1.1853,1.1547,1.1776,8800.0],["1976-09-02",1.1853,1.2082,1.1853,1.2082,5800.0],["1976-09-03",1.2082,1.2082,1.1776,1.2006,8600.0],["1976-09-07",1.2006,1.2082,1.1776,1.2006,7200.0],["1976-09-08",1.2006,1.2082,1.1853,1.2006,6400.0],["1976-09-09",1.2006,1.2006,1.1853,1.2006,3400.0],["1976-09-10",1.2006,1.2082,1.2006,1.2082,13000.0],["1976-09-13",1.2006,1.2006,1.1929,1.1929,5000.0],["1976-09-14",1.1929,1.2082,1.1929,1.1929,25600.0],["1976-09-15",1.2006,1.2082,1.2006,1.2082,3200.0],["1976-09-16",1.2082,1.2082,1.1929,1.2006,3600.0],["1976-09-17",1.2006,1.2158,1.1929,1.2082,16000.0],["1976-09-20",1.2082,1.2158,1.1929,1.2006,29000.0],["1976-09-21",1.2006,1.2235,1.1929,1.2006,272200.0],["1976-09-22",1.2006,1.2158,1.1929,1.2082,74400.0],["1976-09-23",1.2082,1.2082,1.2006,1.2082,20800.0],["1976-09-24",1.2082,1.2082,1.1929,1.2006,6200.0],["1976-09-27",1.2006,1.2082,1.1929,1.2082,57000.0],["1976-09-28",1.2006,1.2006,1.1853,1.1929,11600.0],["1976-09-29",1.1929,1.1929,1.1853,1.1929,7400.0],["1976-09-30",1.1929,1.2006,1.1776,1.1776,10600.0],["1976-10-01",1.1776,1.1929,1.1776,1.1929,5400.0],["1976-10-04",1.1929,1.2006,1.1776,1.2006,8200.0],["1976-10-05",1.2006,1.2082,1.1776,1.1929,17200.0],["1976-10-06",1.1929,1.2082,1.1776,1.2006,8600.0],["1976-10-07",1.2006,1.2006,1.17,1.2006,28600.0],["1976-10-08",1.2006,1.2006,1.1853,1.1929,5200.0],["1976-10-11",1.1929,1.2082,1.17,1.17,13200.0],["1976-10-12",1.17,1.1929,1.17,1.1929,45000.0],["1976-10-13",1.1853,1.1853,1.17,1.1853,6200.0],["1976-10-14",1.1853,1.1929,1.17,1.17,5400.0],["1976-10-15",1.17,1.1853,1.17,1.17,8200.0],["1976-10-18",1.17,1.1853,1.17,1.17,5400.0],["1976-10-19",1.17,1.1776,1.17,1.1776,5800.0],["1976-10-20",1.1776,1.1776,1.1623,1.17,22400.0],["1976-10-21",1.17,1.1776,1.1623,1.1623,6600.0],["1976-10-22",1.1623,1.1776,1.1623,1.17,9400.0],["1976-10-25",1.17,1.17,1.1547,1.17,12800.0],["1976-10-26",1.17,1.1776,1.1547,1.1623,7000.0],["1976-10-27",1.1623,1.1776,1.1547,1.1623,61400.0],["1976-10-28",1.1623,1.17,1.1547,1.1623,8800.0],["1976-10-29",1.1623,1.17,1.1623,1.17,7800.0],["1976-11-01",1.17,1.17,1.1623,1.17,9400.0],["1976-11-03",1.1623,1.1623,1.147,1.147,5600.0],["1976-11-04",1.1547,1.1623,1.1547,1.1623,19800.0],["1976-11-05",1.1623,1.1623,1.1547,1.1623,7000.0],["1976-11-08",1.1623,1.1623,1.147,1.1623,7800.0],["1976-11-09",1.1623,1.17,1.1547,1.1623,9400.0],["1976-11-10",1.1623,1.1623,1.147,1.1623,9000.0],["1976-11-11",1.1623,1.1623,1.1547,1.1547,3800.0],["1976-11-12",1.1547,1.17,1.1547,1.17,75800.0],["1976-11-15",1.17,1.17,1.1547,1.1623,7600.0],["1976-11-16",1.1623,1.1623,1.1547,1.1623,6400.0],["1976-11-17",1.1623,1.1623,1.147,1.147,18800.0],["1976-11-18",1.147,1.1623,1.147,1.1547,8600.0],["1976-11-19",1.17,1.1853,1.17,1.1853,9400.0],["1976-11-22",1.1853,1.1853,1.1776,1.1853,9800.0],["1976-11-23",1.1853,1.2006,1.1853,1.2006,9800.0],["1976-11-24",1.2006,1.2082,1.1929,1.2082,10000.0],["1976-11-26",1.2082,1.2158,1.2006,1.2158,18200.0],["1976-11-29",1.1929,1.1929,1.1776,1.1776,12000.0],["1976-11-30",1.1853,1.2006,1.1853,1.2006,14400.0],["1976-12-01",1.2006,1.2158,1.2006,1.2158,14600.0],["1976-12-02",1.2158,1.2158,1.2006,1.2158,6800.0],["1976-12-03",1.2082,1.2082,1.2006,1.2006,2000.0],["1976-12-06",1.2006,1.2158,1.2006,1.2158,25400.0],["1976-12-07",1.2158,1.2311,1.2082,1.2158,16800.0],["1976-12-08",1.2158,1.2311,1.2158,1.2311,6400.0],["1976-12-09",1.2311,1.2311,1.2158,1.2311,11600.0],["1976-12-10",1.2311,1.2311,1.2235,1.2235,11000.0],["1976-12-13",1.2235,1.2311,1.2082,1.2235,11000.0],["1976-12-14",1.2235,1.2235,1.1929,1.2158,8600.0],["1976-12-15",1.2158,1.2311,1.2006,1.2158,5400.0],["1976-12-16",1.2158,1.2235,1.2006,1.2235,7600.0],["1976-12-17",1.2235,1.2617,1.2082,1.2464,13000.0],["1976-12-20",1.2388,1.2388,1.2082,1.2235,10800.0],["1976-12-21",1.2235,1.2388,1.2082,1.2082,45600.0],["1976-12-22",1.2082,1.2235,1.2006,1.2158,13000.0],["1976-12-23",1.2158,1.2158,1.2082,1.2158,12600.0],["1976-12-27",1.2158,1.2235,1.2082,1.2235,8200.0],["1976-12-28",1.2235,1.2235,1.2158,1.2235,6800.0],["1976-12-29",1.2235,1.2464,1.2158,1.2388,15400.0],["1976-12-30",1.2388,1.2388,1.2082,1.2082,204400.0],["1976-12-31",1.2082,1.2311,1.2006,1.2311,23000.0],["1977-01-03",1.2311,1.2311,1.2235,1.2311,14400.0],["1977-01-04",1.2311,1.2388,1.2158,1.2235,11000.0],["1977-01-05",1.2235,1.2235,1.2158,1.2158,9600.0],["1977-01-06",1.2158,1.2235,1.2158,1.2235,16000.0],["1977-01-07",1.2235,1.2311,1.2158,1.2235,15000.0],["1977-01-10",1.2235,1.2311,1.2235,1.2311,11000.0],["1977-01-11",1.2235,1.2235,1.2158,1.2235,14000.0],["1977-01-12",1.2235,1.2235,1.2158,1.2158,17000.0],["1977-01-13",1.2158,1.2235,1.2158,1.2158,7000.0],["1977-01-14",1.2158,1.2311,1.2158,1.2311,19000.0],["1977-01-17",1.2311,1.2388,1.2235,1.2311,7400.0],["1977-01-18",1.2311,1.2388,1.2311,1.2388,7600.0],["1977-01-19",1.2388,1.2388,1.2311,1.2311,6400.0],["1977-01-20",1.2311,1.2541,1.2311,1.2388,7800.0],["1977-01-21",1.2388,1.2464,1.2311,1.2464,13400.0],["1977-01-24",1.2464,1.2541,1.2388,1.2541,7800.0],["1977-01-25",1.2464,1.2464,1.2311,1.2311,7600.0],["1977-01-26",1.2311,1.2388,1.2311,1.2388,9800.0],["1977-01-27",1.2388,1.2541,1.2388,1.2464,10800.0],["1977-01-28",1.2464,1.2464,1.2235,1.2464,12400.0],["1977-01-31",1.2464,1.2464,1.2311,1.2388,8400.0],["1977-02-01",1.2388,1.2388,1.2235,1.2311,26600.0],["1977-02-02",1.2311,1.2388,1.2311,1.2388,11400.0],["1977-02-03",1.2388,1.2388,1.2311,1.2388,14000.0],["1977-02-04",1.2388,1.2464,1.2388,1.2464,11600.0],["1977-02-07",1.2464,1.2464,1.2388,1.2464,14000.0],["1977-02-08",1.2464,1.2464,1.2235,1.2464,7800.0],["1977-02-09",1.2464,1.2464,1.2388,1.2464,7200.0],["1977-02-10",1.2464,1.2464,1.2388,1.2464,6200.0],["1977-02-11",1.2464,1.2464,1.2388,1.2388,18600.0],["1977-02-14",1.2388,1.2388,1.2235,1.2235,31400.0],["1977-02-15",1.2311,1.2464,1.2311,1.2464,18200.0],["1977-02-16",1.2464,1.2464,1.2388,1.2388,3400.0],["1977-02-17",1.2388,1.2541,1.2388,1.2464,9800.0],["1977-02-18",1.2464,1.2541,1.2464,1.2464,14400.0],["1977-02-22",1.2464,1.2541,1.2388,1.2541,38800.0],["1977-02-23",1.2541,1.2694,1.2464,1.2541,5600.0],["1977-02-24",1.2541,1.2617,1.2541,1.2541,21400.0],["1977-02-25",1.2541,1.2617,1.2464,1.2541,8400.0],["1977-02-28",1.2541,1.2694,1.2541,1.2694,26600.0],["1977-03-01",1.2541,1.2541,1.2388,1.2541,8200.0],["1977-03-02",1.2541,1.2541,1.2388,1.2388,7600.0],["1977-03-03",1.2464,1.2541,1.2464,1.2541,5400.0],["1977-03-04",1.2541,1.2694,1.2541,1.2617,12200.0],["1977-03-07",1.2617,1.2694,1.2541,1.2541,8200.0],["1977-03-08",1.2617,1.2694,1.2617,1.2694,7400.0],["1977-03-09",1.2694,1.277,1.2617,1.2694,6800.0],["1977-03-10",1.2694,1.2694,1.2617,1.2617,15800.0],["1977-03-11",1.2617,1.2617,1.2464,1.2617,16800.0],["1977-03-14",1.2617,1.2694,1.2617,1.2617,6400.0],["1977-03-15",1.2617,1.2694,1.2617,1.2694,7400.0],["1977-03-16",1.2694,1.277,1.2541,1.2694,12000.0],["1977-03-17",1.2694,1.2694,1.2541,1.2617,9000.0],["1977-03-18",1.2617,1.277,1.2617,1.277,3800.0],["1977-03-21",1.277,1.277,1.2617,1.2617,7600.0],["1977-03-22",1.2617,1.277,1.2617,1.277,9400.0],["1977-03-23",1.277,1.277,1.2694,1.277,8400.0],["1977-03-24",1.277,1.2847,1.2617,1.2694,15400.0],["1977-03-25",1.2694,1.277,1.2617,1.277,23200.0],["1977-03-28",1.2694,1.2694,1.2541,1.2617,6600.0],["1977-03-29",1.2617,1.2617,1.2464,1.2541,4600.0],["1977-03-30",1.2541,1.2541,1.2388,1.2541,8600.0],["1977-03-31",1.2541,1.2541,1.2464,1.2541,6600.0],["1977-04-01",1.2541,1.2617,1.2464,1.2541,14400.0],["1977-04-04",1.2541,1.2541,1.2464,1.2541,9200.0],["1977-04-05",1.2541,1.2541,1.2464,1.2541,4400.0],["1977-04-06",1.2541,1.2541,1.2464,1.2464,34600.0],["1977-04-07",1.2464,1.2541,1.2464,1.2464,19800.0],["1977-04-11",1.2464,1.2541,1.2464,1.2541,19000.0],["1977-04-12",1.2541,1.2541,1.2388,1.2464,26000.0],["1977-04-13",1.2464,1.2541,1.2388,1.2541,7200.0],["1977-04-14",1.2541,1.2617,1.2464,1.2541,9600.0],["1977-04-15",1.2541,1.2541,1.2464,1.2541,5600.0],["1977-04-18",1.2541,1.2541,1.2464,1.2464,7000.0],["1977-04-19",1.2464,1.2541,1.2464,1.2464,11400.0],["1977-04-20",1.2464,1.2541,1.2388,1.2388,13600.0],["1977-04-21",1.2388,1.2541,1.2388,1.2541,23000.0],["1977-04-22",1.2541,1.2541,1.2464,1.2464,11000.0],["1977-04-25",1.2541,1.2617,1.2541,1.2617,8400.0],["1977-04-26",1.2617,1.2694,1.2617,1.2694,11600.0],["1977-04-27",1.2694,1.277,1.2541,1.277,8800.0],["1977-04-28",1.277,1.2847,1.2694,1.2847,84600.0],["1977-04-29",1.2847,1.2923,1.277,1.2847,11800.0],["1977-05-02",1.2847,1.2847,1.277,1.277,8600.0],["1977-05-03",1.2847,1.3076,1.2847,1.3076,16600.0],["1977-05-04",1.3076,1.3076,1.3,1.3076,9200.0],["1977-05-05",1.3076,1.3305,1.3,1.3305,18200.0],["1977-05-06",1.3305,1.3305,1.3076,1.3305,6200.0],["1977-05-09",1.3305,1.3458,1.3153,1.3153,10000.0],["1977-05-10",1.3153,1.3229,1.3153,1.3153,9400.0],["1977-05-11",1.3153,1.3305,1.3153,1.3153,9600.0],["1977-05-12",1.3153,1.3229,1.3076,1.3229,8400.0],["1977-05-13",1.3229,1.3229,1.3153,1.3229,6000.0],["1977-05-16",1.3229,1.3305,1.3076,1.3076,27800.0],["1977-05-17",1.3076,1.3229,1.3,1.3076,8400.0],["1977-05-18",1.3076,1.3305,1.3076,1.3153,17800.0],["1977-05-19",1.3153,1.3305,1.3153,1.3153,4600.0],["1977-05-20",1.3153,1.3305,1.3076,1.3305,10800.0],["1977-05-23",1.3305,1.3305,1.3,1.3305,11000.0],["1977-05-24",1.3305,1.3458,1.3305,1.3458,7200.0],["1977-05-25",1.3458,1.3458,1.3229,1.3229,6600.0],["1977-05-26",1.3229,1.3229,1.3153,1.3153,2800.0],["1977-05-27",1.2923,1.2923,1.277,1.2923,17000.0],["1977-05-31",1.2923,1.2923,1.2617,1.2694,6400.0],["1977-06-01",1.2694,1.2923,1.2694,1.2847,11800.0],["1977-06-02",1.2847,1.3153,1.2847,1.3153,5000.0],["1977-06-03",1.3153,1.3229,1.3076,1.3229,4200.0],["1977-06-06",1.3229,1.3305,1.3076,1.3229,2600.0],["1977-06-07",1.3229,1.3305,1.3,1.3,4000.0],["1977-06-08",1.3076,1.3229,1.3076,1.3229,7000.0],["1977-06-09",1.3229,1.3229,1.3153,1.3229,2400.0],["1977-06-10",1.3229,1.3305,1.3153,1.3229,10000.0],["1977-06-13",1.3229,1.3229,1.3076,1.3076,11200.0],["1977-06-14",1.3076,1.3305,1.3076,1.3305,8600.0],["1977-06-15",1.3458,1.3611,1.3458,1.3458,5000.0],["1977-06-16",1.3458,1.3458,1.3382,1.3458,7200.0],["1977-06-17",1.3458,1.3764,1.3458,1.3535,13400.0],["1977-06-20",1.3611,1.3917,1.3611,1.3764,6600.0],["1977-06-21",1.3764,1.3917,1.3764,1.3764,39400.0],["1977-06-22",1.3764,1.3764,1.3611,1.3688,7000.0],["1977-06-23",1.3688,1.3841,1.3611,1.3764,6800.0],["1977-06-24",1.3688,1.3688,1.3458,1.3611,3600.0],["1977-06-27",1.3611,1.3764,1.3611,1.3611,5800.0],["1977-06-28",1.3611,1.3841,1.3535,1.3688,7200.0],["1977-06-29",1.3688,1.3764,1.3611,1.3764,3600.0],["1977-06-30",1.3764,1.3764,1.3611,1.3688,3200.0],["1977-07-01",1.3688,1.3841,1.3535,1.3688,36800.0],["1977-07-05",1.3688,1.3994,1.3688,1.3688,18200.0],["1977-07-06",1.3688,1.3764,1.3535,1.3535,19400.0],["1977-07-07",1.3688,1.3764,1.3688,1.3688,2600.0],["1977-07-08",1.3688,1.3841,1.3688,1.3841,31400.0],["1977-07-11",1.3841,1.3917,1.3841,1.3841,2200.0],["1977-07-12",1.3841,1.3994,1.3764,1.3764,12200.0],["1977-07-13",1.3841,1.3994,1.3841,1.3917,4400.0],["1977-07-15",1.3917,1.43,1.3841,1.4223,19000.0],["1977-07-18",1.4223,1.4453,1.4147,1.4376,11200.0],["1977-07-19",1.43,1.43,1.407,1.43,6600.0],["1977-07-20",1.43,1.43,1.3917,1.407,11800.0],["1977-07-21",1.407,1.4223,1.3994,1.3994,4400.0],["1977-07-22",1.3917,1.3917,1.3764,1.3764,35600.0],["1977-07-25",1.3841,1.3994,1.3841,1.3994,6400.0],["1977-07-26",1.3994,1.4147,1.3994,1.3994,5800.0],["1977-07-27",1.3994,1.4223,1.3917,1.3917,18600.0],["1977-07-28",1.3917,1.4223,1.3917,1.3917,6600.0],["1977-07-29",1.3917,1.3994,1.3917,1.3917,2400.0],["1977-08-01",1.3917,1.3917,1.3611,1.3764,8800.0],["1977-08-02",1.3688,1.3688,1.3305,1.3688,143800.0],["1977-08-03",1.3688,1.3764,1.3611,1.3688,4600.0],["1977-08-04",1.3688,1.3841,1.3688,1.3764,3600.0],["1977-08-05",1.3841,1.407,1.3841,1.3917,24200.0],["1977-08-08",1.3917,1.407,1.3841,1.407,4800.0],["1977-08-09",1.3994,1.3994,1.3917,1.3994,18600.0],["1977-08-10",1.3994,1.407,1.3917,1.3994,6000.0],["1977-08-11",1.3994,1.4223,1.3994,1.407,6000.0],["1977-08-12",1.407,1.407,1.3917,1.3994,26400.0],["1977-08-15",1.3994,1.4147,1.3841,1.3994,7800.0],["1977-08-16",1.3994,1.4147,1.3917,1.407,16800.0],["1977-08-17",1.407,1.4147,1.3994,1.3994,13800.0],["1977-08-18",1.3994,1.3994,1.3917,1.3917,2800.0],["1977-08-19",1.3917,1.3994,1.3841,1.3917,6800.0],["1977-08-22",1.3917,1.3994,1.3841,1.3841,14000.0],["1977-08-23",1.3841,1.3917,1.3841,1.3841,6600.0],["1977-08-24",1.3841,1.3841,1.3764,1.3841,4200.0],["1977-08-25",1.3841,1.3841,1.3611,1.3611,2400.0],["1977-08-26",1.3611,1.3764,1.3458,1.3688,9000.0],["1977-08-29",1.3611,1.3611,1.3305,1.3611,4600.0],["1977-08-30",1.3611,1.3688,1.3382,1.3382,7200.0],["1977-08-31",1.3382,1.3382,1.3229,1.3229,4600.0],["1977-09-01",1.3229,1.3382,1.3153,1.3305,5200.0],["1977-09-02",1.3305,1.3611,1.3305,1.3535,3400.0],["1977-09-06",1.3535,1.3688,1.3458,1.3688,6200.0],["1977-09-07",1.3688,1.3764,1.3611,1.3611,9200.0],["1977-09-08",1.3688,1.3764,1.3688,1.3688,5200.0],["1977-09-09",1.3688,1.3764,1.3611,1.3764,8400.0],["1977-09-12",1.3688,1.3688,1.3611,1.3688,4600.0],["1977-09-13",1.3688,1.3764,1.3611,1.3688,2200.0],["1977-09-14",1.3688,1.3688,1.3611,1.3688,2200.0],["1977-09-15",1.3688,1.3764,1.3535,1.3764,7600.0],["1977-09-16",1.3764,1.3841,1.3688,1.3764,26000.0],["1977-09-19",1.3764,1.3994,1.3764,1.3764,19200.0],["1977-09-20",1.3841,1.3917,1.3841,1.3841,22400.0],["1977-09-21",1.3841,1.3994,1.3841,1.3994,4600.0],["1977-09-22",1.3994,1.407,1.3917,1.3994,9400.0],["1977-09-23",1.3994,1.407,1.3994,1.3994,4800.0],["1977-09-26",1.3994,1.407,1.3994,1.3994,7600.0],["1977-09-27",1.3994,1.407,1.3994,1.3994,14600.0],["1977-09-28",1.3994,1.4147,1.3994,1.4147,8400.0],["1977-09-29",1.407,1.407,1.3841,1.3841,12200.0],["1977-09-30",1.3841,1.3917,1.3764,1.3841,5800.0],["1977-10-03",1.3764,1.3764,1.3611,1.3764,4400.0],["1977-10-04",1.3764,1.3764,1.3611,1.3688,2000.0],["1977-10-05",1.3688,1.3688,1.3535,1.3688,12000.0],["1977-10-06",1.3688,1.3764,1.3535,1.3688,8400.0],["1977-10-07",1.3688,1.3688,1.3535,1.3688,6600.0],["1977-10-10",1.3535,1.3535,1.3458,1.3535,6200.0],["1977-10-11",1.3535,1.3688,1.3458,1.3611,14000.0],["1977-10-12",1.3611,1.3611,1.3382,1.3535,5400.0],["1977-10-13",1.3535,1.3535,1.2847,1.2847,18800.0],["1977-10-14",1.2847,1.3076,1.2847,1.2847,6600.0],["1977-10-17",1.2847,1.2847,1.2617,1.2617,11600.0],["1977-10-18",1.2617,1.3,1.2617,1.3,39200.0],["1977-10-19",1.3076,1.3153,1.3076,1.3153,7400.0],["1977-10-20",1.3,1.3,1.2847,1.2847,9000.0],["1977-10-21",1.2847,1.3,1.2847,1.3,3200.0],["1977-10-24",1.3,1.3076,1.2847,1.2847,4400.0],["1977-10-25",1.2847,1.2847,1.2388,1.2617,22200.0],["1977-10-26",1.2617,1.277,1.2541,1.277,10800.0],["1977-10-27",1.2847,1.3076,1.2847,1.3076,5800.0],["1977-10-28",1.3076,1.3153,1.3076,1.3153,2600.0],["1977-10-31",1.3076,1.3076,1.2923,1.3,2000.0],["1977-11-01",1.3,1.3076,1.3,1.3,3200.0],["1977-11-02",1.3,1.3076,1.3,1.3076,9600.0],["1977-11-03",1.3076,1.3076,1.3,1.3,1800.0],["1977-11-04",1.3076,1.3229,1.3076,1.3229,6400.0],["1977-11-07",1.3229,1.3229,1.3153,1.3153,2200.0],["1977-11-08",1.3229,1.3458,1.3229,1.3458,15600.0],["1977-11-09",1.3458,1.3458,1.3305,1.3305,2400.0],["1977-11-10",1.3305,1.3458,1.3305,1.3458,2400.0],["1977-11-11",1.3458,1.3535,1.3458,1.3458,2200.0],["1977-11-14",1.3458,1.3611,1.3382,1.3535,2000.0],["1977-11-15",1.3535,1.3611,1.3458,1.3535,1400.0],["1977-11-16",1.3535,1.3611,1.3535,1.3535,4800.0],["1977-11-17",1.3611,1.3764,1.3611,1.3764,5200.0],["1977-11-18",1.3764,1.3764,1.3688,1.3764,5000.0],["1977-11-21",1.3764,1.3841,1.3688,1.3688,3000.0],["1977-11-22",1.3688,1.3688,1.3688,1.3688,2200.0],["1977-11-23",1.3764,1.3841,1.3764,1.3764,6000.0],["1977-11-25",1.3764,1.3917,1.3764,1.3841,2200.0],["1977-11-28",1.3535,1.3535,1.3382,1.3535,10000.0],["1977-11-29",1.3458,1.3458,1.3153,1.3153,14400.0],["1977-11-30",1.3153,1.3229,1.3153,1.3229,4800.0],["1977-12-01",1.3153,1.3153,1.3153,1.3153,200.0],["1977-12-02",1.3153,1.3229,1.3153,1.3153,16400.0],["1977-12-05",1.3153,1.3229,1.3153,1.3153,3000.0],["1977-12-06",1.3153,1.3229,1.3076,1.3153,8400.0],["1977-12-07",1.3153,1.3229,1.3153,1.3153,29800.0],["1977-12-08",1.3153,1.3153,1.3076,1.3153,11600.0],["1977-12-09",1.3153,1.3229,1.3153,1.3153,4800.0],["1977-12-12",1.3153,1.3153,1.3153,1.3153,9400.0],["1977-12-13",1.3153,1.3229,1.3153,1.3229,12400.0],["1977-12-14",1.3229,1.3229,1.3153,1.3153,5000.0],["1977-12-15",1.3153,1.3229,1.3153,1.3229,8400.0],["1977-12-16",1.3229,1.3229,1.3153,1.3153,13400.0],["1977-12-19",1.3076,1.3076,1.2388,1.2617,40000.0],["1977-12-20",1.2464,1.2464,1.2082,1.2235,112200.0],["1977-12-21",1.2235,1.2464,1.2235,1.2464,37600.0],["1977-12-22",1.2464,1.2541,1.2388,1.2464,9400.0],["1977-12-23",1.2464,1.2541,1.2464,1.2541,6600.0],["1977-12-27",1.2541,1.2541,1.2388,1.2464,9400.0],["1977-12-28",1.2464,1.2464,1.2311,1.2464,12400.0],["1977-12-29",1.2464,1.2464,1.2388,1.2464,15200.0],["1977-12-30",1.2464,1.2541,1.2464,1.2541,11200.0],["1978-01-03",1.2541,1.2694,1.2464,1.2694,20200.0],["1978-01-04",1.2617,1.2617,1.2388,1.2464,33200.0],["1978-01-05",1.2464,1.2541,1.2311,1.2541,16200.0],["1978-01-06",1.2464,1.2464,1.2388,1.2464,8000.0],["1978-01-09",1.2388,1.2388,1.2311,1.2311,9400.0],["1978-01-10",1.2311,1.2388,1.2235,1.2311,16600.0],["1978-01-11",1.2311,1.2311,1.2235,1.2235,1200.0],["1978-01-12",1.2235,1.2311,1.2235,1.2311,12200.0],["1978-01-13",1.2311,1.2311,1.2235,1.2311,11800.0],["1978-01-16",1.2311,1.2311,1.2082,1.2082,6000.0],["1978-01-17",1.2082,1.2235,1.2082,1.2235,11200.0],["1978-01-18",1.2235,1.2235,1.2158,1.2235,22000.0],["1978-01-19",1.2235,1.2235,1.2158,1.2235,6400.0],["1978-01-20",1.2235,1.2388,1.2235,1.2388,2800.0],["1978-01-23",1.2311,1.2311,1.2082,1.2158,17800.0],["1978-01-24",1.2158,1.2235,1.2082,1.2235,5000.0],["1978-01-25",1.2235,1.2311,1.2158,1.2311,9400.0],["1978-01-26",1.2311,1.2388,1.2235,1.2311,6400.0],["1978-01-27",1.2311,1.2388,1.2235,1.2388,6000.0],["1978-01-30",1.2388,1.2464,1.2311,1.2464,12400.0],["1978-01-31",1.2464,1.2541,1.2235,1.2311,18000.0],["1978-02-01",1.2311,1.2541,1.2235,1.2541,9200.0],["1978-02-02",1.2541,1.2541,1.2388,1.2464,8400.0],["1978-02-03",1.2464,1.2541,1.2388,1.2541,4200.0],["1978-02-06",1.2541,1.2541,1.2388,1.2388,5600.0],["1978-02-07",1.2388,1.2464,1.2311,1.2464,13800.0],["1978-02-08",1.2464,1.2617,1.2464,1.2617,10400.0],["1978-02-09",1.2617,1.2617,1.2541,1.2541,3800.0],["1978-02-10",1.2541,1.2617,1.2464,1.2617,2600.0],["1978-02-13",1.2541,1.2541,1.2388,1.2464,42800.0],["1978-02-14",1.2464,1.2541,1.2388,1.2388,4600.0],["1978-02-15",1.2388,1.2694,1.2388,1.2694,12800.0],["1978-02-16",1.2694,1.2847,1.2617,1.277,20200.0],["1978-02-17",1.277,1.2847,1.277,1.2847,11000.0],["1978-02-21",1.2847,1.2847,1.277,1.2847,20000.0],["1978-02-22",1.2847,1.2847,1.2694,1.2847,15000.0],["1978-02-23",1.2847,1.2847,1.277,1.2847,8800.0],["1978-02-24",1.2847,1.2847,1.277,1.2847,21000.0],["1978-02-27",1.2694,1.2694,1.2541,1.2694,20400.0],["1978-02-28",1.2694,1.277,1.2617,1.2694,9600.0],["1978-03-01",1.2694,1.2694,1.2617,1.2617,9400.0],["1978-03-02",1.2617,1.2694,1.2617,1.2617,8400.0],["1978-03-03",1.2617,1.2694,1.2617,1.2617,8000.0],["1978-03-06",1.2617,1.2694,1.2617,1.2617,28200.0],["1978-03-07",1.2617,1.2694,1.2617,1.2694,9200.0],["1978-03-08",1.2694,1.2694,1.2617,1.2694,9600.0],["1978-03-09",1.2694,1.277,1.2617,1.277,5800.0],["1978-03-10",1.277,1.2847,1.2694,1.2694,12400.0],["1978-03-13",1.2694,1.2847,1.2694,1.277,9400.0],["1978-03-14",1.277,1.277,1.2694,1.277,8400.0],["1978-03-15",1.277,1.2847,1.2694,1.277,7400.0],["1978-03-16",1.277,1.2923,1.277,1.277,8200.0],["1978-03-17",1.277,1.2847,1.277,1.277,8200.0],["1978-03-20",1.2847,1.3,1.2847,1.3,8400.0],["1978-03-21",1.3,1.3,1.2923,1.3,7800.0],["1978-03-22",1.3,1.3,1.2847,1.3,9600.0],["1978-03-23",1.3,1.3,1.2923,1.2923,9600.0],["1978-03-27",1.2923,1.3,1.2923,1.3,4600.0],["1978-03-28",1.3,1.3,1.2923,1.3,3600.0],["1978-03-29",1.3,1.3076,1.3,1.3076,5600.0],["1978-03-30",1.3076,1.3153,1.2923,1.3076,7000.0],["1978-03-31",1.3076,1.3153,1.3,1.3076,2800.0],["1978-04-03",1.3076,1.3153,1.2923,1.3153,8200.0],["1978-04-04",1.3153,1.3153,1.3,1.3076,16600.0],["1978-04-05",1.3076,1.3153,1.3,1.3153,8600.0],["1978-04-06",1.3153,1.3229,1.3,1.3229,9200.0],["1978-04-07",1.3229,1.3229,1.3076,1.3153,7600.0],["1978-04-10",1.3153,1.3229,1.3153,1.3153,4400.0],["1978-04-11",1.3153,1.3229,1.3076,1.3076,8400.0],["1978-04-12",1.3076,1.3229,1.3076,1.3076,4200.0],["1978-04-13",1.3076,1.3153,1.3076,1.3153,9600.0],["1978-04-14",1.3153,1.3153,1.3,1.3153,6800.0],["1978-04-17",1.3153,1.3229,1.3076,1.3076,13000.0],["1978-04-18",1.3076,1.3305,1.3,1.3153,22400.0],["1978-04-19",1.3153,1.3153,1.3,1.3153,7000.0],["1978-04-20",1.3153,1.3153,1.3,1.3,3400.0],["1978-04-21",1.3,1.3076,1.3,1.3,6400.0],["1978-04-24",1.3,1.3076,1.2923,1.3076,4400.0],["1978-04-25",1.3076,1.3076,1.2923,1.3,10800.0],["1978-04-26",1.3,1.3,1.2847,1.2847,7400.0],["1978-04-27",1.2847,1.3,1.2847,1.3,14200.0],["1978-04-28",1.3,1.3153,1.2923,1.3153,22000.0],["1978-05-01",1.3076,1.3076,1.2923,1.3076,8600.0],["1978-05-02",1.3076,1.3076,1.2923,1.2923,5200.0],["1978-05-03",1.2923,1.3,1.2923,1.2923,3200.0],["1978-05-04",1.2923,1.3,1.2923,1.2923,4800.0],["1978-05-05",1.2923,1.3,1.2847,1.2847,8000.0],["1978-05-08",1.2847,1.3,1.277,1.277,5600.0],["1978-05-09",1.277,1.277,1.2617,1.277,8200.0],["1978-05-10",1.277,1.277,1.2617,1.2694,2600.0],["1978-05-11",1.2694,1.2847,1.2541,1.2694,17800.0],["1978-05-12",1.2694,1.277,1.2617,1.2617,7200.0],["1978-05-15",1.2617,1.2694,1.2541,1.2541,5000.0],["1978-05-16",1.2541,1.2694,1.2541,1.2541,5200.0],["1978-05-17",1.2541,1.2694,1.2541,1.2541,5400.0],["1978-05-18",1.2541,1.2617,1.2541,1.2617,113000.0],["1978-05-19",1.2617,1.2617,1.2541,1.2617,13200.0],["1978-05-22",1.2617,1.2617,1.2541,1.2541,7200.0],["1978-05-23",1.2541,1.2694,1.2541,1.2617,15600.0],["1978-05-24",1.2617,1.2694,1.2541,1.2617,22000.0],["1978-05-25",1.2617,1.2694,1.2617,1.2694,7600.0],["1978-05-26",1.2694,1.277,1.2617,1.277,9800.0],["1978-05-30",1.277,1.277,1.2694,1.2694,19200.0],["1978-05-31",1.2694,1.2847,1.2694,1.277,14600.0],["1978-06-01",1.277,1.3,1.277,1.2923,11400.0],["1978-06-02",1.2923,1.3,1.2923,1.3,14600.0],["1978-06-05",1.2847,1.2847,1.2694,1.277,67000.0],["1978-06-06",1.277,1.2847,1.2694,1.277,17000.0],["1978-06-07",1.277,1.277,1.2694,1.2694,24600.0],["1978-06-08",1.2694,1.2847,1.2694,1.2694,10400.0],["1978-06-09",1.2694,1.2847,1.2694,1.2694,10600.0],["1978-06-12",1.2694,1.277,1.2694,1.277,25600.0],["1978-06-13",1.277,1.277,1.2694,1.277,6400.0],["1978-06-14",1.2694,1.2694,1.2617,1.2617,10200.0],["1978-06-15",1.2617,1.2617,1.2388,1.2388,46200.0],["1978-06-16",1.2388,1.2541,1.2388,1.2541,23800.0],["1978-06-19",1.2541,1.2541,1.2388,1.2388,12000.0],["1978-06-20",1.2388,1.2464,1.2388,1.2464,10600.0],["1978-06-21",1.2464,1.2541,1.2311,1.2311,13400.0],["1978-06-22",1.2311,1.2464,1.2311,1.2464,11800.0],["1978-06-23",1.2464,1.2541,1.2388,1.2464,11400.0],["1978-06-26",1.2464,1.2541,1.2388,1.2541,9800.0],["1978-06-27",1.2541,1.2617,1.2541,1.2541,19800.0],["1978-06-28",1.2617,1.2694,1.2617,1.2617,7600.0],["1978-06-29",1.2617,1.2694,1.2617,1.2617,12400.0],["1978-06-30",1.2617,1.277,1.2617,1.2617,16400.0],["1978-07-03",1.2694,1.277,1.2694,1.277,5400.0],["1978-07-05",1.277,1.2847,1.2694,1.277,11600.0],["1978-07-06",1.277,1.2847,1.2694,1.2847,11200.0],["1978-07-07",1.2847,1.2847,1.2694,1.2847,17600.0],["1978-07-10",1.2847,1.3,1.277,1.2923,11400.0],["1978-07-11",1.2923,1.3076,1.2923,1.2923,7000.0],["1978-07-12",1.3,1.3153,1.3,1.3076,39800.0],["1978-07-13",1.3076,1.3153,1.3076,1.3076,11600.0],["1978-07-14",1.3076,1.3229,1.3076,1.3153,12200.0],["1978-07-17",1.3153,1.3229,1.3076,1.3076,27200.0],["1978-07-18",1.3076,1.3153,1.3,1.3153,2800.0],["1978-07-19",1.3153,1.3229,1.3076,1.3076,7000.0],["1978-07-20",1.3076,1.3229,1.3076,1.3153,6600.0],["1978-07-21",1.3076,1.3076,1.3,1.3076,8800.0],["1978-07-24",1.3076,1.3153,1.3,1.3,15600.0],["1978-07-25",1.3,1.3153,1.3,1.3076,60800.0],["1978-07-26",1.3076,1.3153,1.3,1.3,11600.0],["1978-07-27",1.3,1.3229,1.3,1.3229,35200.0],["1978-07-28",1.3229,1.3229,1.3076,1.3076,7800.0],["1978-07-31",1.3076,1.3382,1.3076,1.3229,54400.0],["1978-08-01",1.3229,1.3382,1.3229,1.3229,8000.0],["1978-08-02",1.3229,1.3611,1.3076,1.3458,104400.0],["1978-08-03",1.3458,1.3611,1.3382,1.3458,32000.0],["1978-08-04",1.3458,1.3611,1.3382,1.3535,57600.0],["1978-08-07",1.3535,1.3688,1.3535,1.3611,13400.0],["1978-08-08",1.3611,1.3688,1.3535,1.3535,32400.0],["1978-08-09",1.3611,1.3764,1.3611,1.3688,18600.0],["1978-08-10",1.3611,1.3611,1.3382,1.3611,6400.0],["1978-08-11",1.3611,1.3611,1.3305,1.3382,5800.0],["1978-08-14",1.3382,1.3535,1.3382,1.3535,6000.0],["1978-08-15",1.3535,1.3535,1.3305,1.3305,12400.0],["1978-08-16",1.3305,1.3458,1.3305,1.3305,9200.0],["1978-08-17",1.3382,1.3688,1.3382,1.3611,24000.0],["1978-08-18",1.3611,1.3688,1.3458,1.3611,15200.0],["1978-08-21",1.3535,1.3535,1.3382,1.3382,20400.0],["1978-08-22",1.3382,1.3382,1.3305,1.3305,4200.0],["1978-08-23",1.3305,1.3458,1.3305,1.3382,7200.0],["1978-08-24",1.3382,1.3535,1.3382,1.3535,12600.0],["1978-08-25",1.3535,1.3611,1.3382,1.3382,9000.0],["1978-08-28",1.3382,1.3611,1.3382,1.3458,8200.0],["1978-08-29",1.3458,1.3535,1.3458,1.3458,4600.0],["1978-08-30",1.3458,1.3458,1.3382,1.3458,5200.0],["1978-08-31",1.3458,1.3611,1.3458,1.3535,13200.0],["1978-09-01",1.3153,1.3153,1.3,1.3076,16800.0],["1978-09-05",1.3,1.3,1.2923,1.3,10600.0],["1978-09-06",1.3,1.3076,1.2923,1.3076,10200.0],["1978-09-07",1.3076,1.3153,1.3,1.3,5400.0],["1978-09-08",1.3,1.3153,1.3,1.3153,57800.0],["1978-09-11",1.3153,1.3153,1.3076,1.3076,7600.0],["1978-09-12",1.3076,1.3153,1.3076,1.3076,17000.0],["1978-09-13",1.3076,1.3153,1.3076,1.3153,28600.0],["1978-09-14",1.3153,1.3153,1.3,1.3,15400.0],["1978-09-15",1.3,1.3,1.2923,1.2923,5000.0],["1978-09-18",1.2923,1.3076,1.2847,1.3076,58400.0],["1978-09-19",1.3076,1.3076,1.3,1.3,9200.0],["1978-09-20",1.3,1.3153,1.3,1.3076,5600.0],["1978-09-21",1.3076,1.3076,1.3,1.3,12000.0],["1978-09-22",1.3,1.3,1.2923,1.2923,6400.0],["1978-09-25",1.3,1.3076,1.3,1.3,2800.0],["1978-09-26",1.3,1.3076,1.3,1.3076,26400.0],["1978-09-27",1.3076,1.3076,1.2923,1.2923,28600.0],["1978-09-28",1.2923,1.3076,1.2923,1.3,9200.0],["1978-09-29",1.3,1.3,1.2923,1.2923,3000.0],["1978-10-02",1.3,1.3153,1.3,1.3153,57000.0],["1978-10-03",1.3153,1.3153,1.3,1.3,6800.0],["1978-10-04",1.3,1.3076,1.3,1.3,3000.0],["1978-10-05",1.3,1.3076,1.3,1.3,6400.0],["1978-10-06",1.3,1.3153,1.3,1.3,7200.0],["1978-10-09",1.3,1.3153,1.3,1.3076,5400.0],["1978-10-10",1.3076,1.3076,1.3,1.3,5600.0],["1978-10-11",1.3,1.3153,1.3,1.3076,13200.0],["1978-10-12",1.3076,1.3153,1.3,1.3,8800.0],["1978-10-13",1.3,1.3153,1.3,1.3153,7000.0],["1978-10-16",1.3153,1.3153,1.3,1.3153,5600.0],["1978-10-17",1.3153,1.3153,1.3,1.3,5600.0],["1978-10-18",1.3,1.3076,1.2923,1.2923,12600.0],["1978-10-19",1.2923,1.3,1.2847,1.2847,3200.0],["1978-10-20",1.2847,1.2847,1.2617,1.2617,9400.0],["1978-10-23",1.2617,1.2617,1.2388,1.2464,25400.0],["1978-10-24",1.2541,1.277,1.2541,1.277,7800.0],["1978-10-25",1.277,1.277,1.2617,1.277,11000.0],["1978-10-26",1.277,1.277,1.2617,1.2617,3000.0],["1978-10-27",1.2617,1.2694,1.2541,1.2541,7400.0],["1978-10-30",1.2541,1.2694,1.2541,1.2541,16600.0],["1978-10-31",1.2541,1.2617,1.2388,1.2388,8800.0],["1978-11-01",1.2388,1.2464,1.2235,1.2388,21000.0],["1978-11-02",1.2388,1.2464,1.2311,1.2311,3200.0],["1978-11-03",1.2311,1.2388,1.2235,1.2235,12800.0],["1978-11-06",1.2235,1.2311,1.2082,1.2158,7600.0],["1978-11-07",1.2158,1.2235,1.2006,1.2082,7000.0],["1978-11-08",1.2006,1.2006,1.17,1.1853,9400.0],["1978-11-09",1.1853,1.1929,1.17,1.17,8800.0],["1978-11-10",1.17,1.1776,1.17,1.1776,11800.0],["1978-11-13",1.1776,1.1776,1.1623,1.17,6800.0],["1978-11-14",1.17,1.1776,1.17,1.1776,8400.0],["1978-11-15",1.1776,1.1929,1.17,1.1776,15200.0],["1978-11-16",1.1853,1.1929,1.1853,1.1929,5800.0],["1978-11-17",1.1929,1.2082,1.1929,1.2082,7800.0],["1978-11-20",1.2082,1.2235,1.1929,1.2235,11400.0],["1978-11-21",1.2235,1.2388,1.2158,1.2388,4400.0],["1978-11-22",1.2388,1.2464,1.2235,1.2388,7400.0],["1978-11-24",1.2388,1.2541,1.2388,1.2541,8600.0],["1978-11-27",1.2541,1.2694,1.2464,1.2694,10200.0],["1978-11-28",1.2694,1.2847,1.2694,1.2694,14600.0],["1978-11-29",1.2694,1.277,1.2617,1.277,9600.0],["1978-11-30",1.2694,1.2694,1.2617,1.2694,5600.0],["1978-12-01",1.2694,1.277,1.2617,1.277,6200.0],["1978-12-04",1.2464,1.2464,1.2235,1.2235,10600.0],["1978-12-05",1.2235,1.2235,1.2158,1.2158,9400.0],["1978-12-06",1.2158,1.2235,1.2158,1.2235,1000.0],["1978-12-07",1.2235,1.2235,1.2158,1.2158,3000.0],["1978-12-08",1.2158,1.2158,1.2082,1.2158,5800.0],["1978-12-11",1.2158,1.2235,1.2082,1.2235,3200.0],["1978-12-12",1.2235,1.2311,1.2082,1.2311,10600.0],["1978-12-13",1.2158,1.2158,1.2006,1.2006,9800.0],["1978-12-14",1.2006,1.2082,1.1929,1.2006,10400.0],["1978-12-15",1.2006,1.2006,1.1853,1.1929,5000.0],["1978-12-18",1.1929,1.1929,1.1776,1.1776,13400.0],["1978-12-19",1.1853,1.2006,1.1853,1.1853,4600.0],["1978-12-20",1.1853,1.2082,1.1853,1.1929,13000.0],["1978-12-21",1.1853,1.1853,1.1776,1.1853,2800.0],["1978-12-22",1.1853,1.1929,1.1853,1.1929,6600.0],["1978-12-26",1.1929,1.1929,1.17,1.1776,6400.0],["1978-12-27",1.1776,1.1776,1.17,1.17,6800.0],["1978-12-28",1.17,1.1776,1.1623,1.17,9600.0],["1978-12-29",1.17,1.1853,1.1623,1.1623,7000.0],["1979-01-02",1.1623,1.1776,1.1623,1.1776,1400.0],["1979-01-03",1.1776,1.1929,1.1776,1.1929,12200.0],["1979-01-04",1.1929,1.2158,1.1929,1.2006,2800.0],["1979-01-05",1.2006,1.2006,1.1853,1.2006,8400.0],["1979-01-08",1.2006,1.2006,1.1929,1.1929,4800.0],["1979-01-09",1.1929,1.2082,1.1929,1.2006,2200.0],["1979-01-10",1.2006,1.2006,1.1853,1.2006,4000.0],["1979-01-11",1.2006,1.2006,1.1776,1.2006,6400.0],["1979-01-12",1.2006,1.2082,1.1853,1.2006,7400.0],["1979-01-15",1.2006,1.2082,1.1929,1.2006,800.0],["1979-01-16",1.2006,1.2082,1.2006,1.2082,5000.0],["1979-01-17",1.2082,1.2082,1.1929,1.1929,3800.0],["1979-01-18",1.1929,1.2082,1.1853,1.2082,5400.0],["1979-01-19",1.2082,1.2082,1.1929,1.2006,2600.0],["1979-01-22",1.2006,1.2158,1.2006,1.2158,2600.0],["1979-01-23",1.2158,1.2235,1.2158,1.2158,10600.0],["1979-01-24",1.2158,1.2311,1.2158,1.2235,5400.0],["1979-01-25",1.2235,1.2388,1.2235,1.2311,1600.0],["1979-01-26",1.2311,1.2464,1.2311,1.2464,12000.0],["1979-01-29",1.2464,1.2694,1.2464,1.2617,4800.0],["1979-01-30",1.2617,1.2617,1.2388,1.2464,17400.0],["1979-01-31",1.2464,1.2617,1.2464,1.2464,8400.0],["1979-02-01",1.2464,1.2541,1.2388,1.2464,6600.0],["1979-02-02",1.2464,1.2617,1.2388,1.2541,11800.0],["1979-02-05",1.2464,1.2464,1.2388,1.2464,5400.0],["1979-02-06",1.2311,1.2311,1.2235,1.2311,8200.0],["1979-02-07",1.2158,1.2158,1.2006,1.2158,10000.0],["1979-02-08",1.2158,1.2158,1.2006,1.2158,20800.0],["1979-02-09",1.2158,1.2235,1.2082,1.2158,4600.0],["1979-02-12",1.2158,1.2158,1.2082,1.2082,3000.0],["1979-02-13",1.2082,1.2082,1.2006,1.2006,7400.0],["1979-02-14",1.2082,1.2158,1.2082,1.2158,3600.0],["1979-02-15",1.2158,1.2158,1.2082,1.2082,2000.0],["1979-02-16",1.2158,1.2235,1.2158,1.2158,26600.0],["1979-02-20",1.2158,1.2235,1.2082,1.2235,7600.0],["1979-02-21",1.2235,1.2388,1.2158,1.2388,8200.0],["1979-02-22",1.2388,1.2541,1.2388,1.2464,5800.0],["1979-02-23",1.2464,1.2541,1.2388,1.2541,7200.0],["1979-02-26",1.2541,1.2617,1.2235,1.2311,104600.0],["1979-02-27",1.2311,1.2388,1.2311,1.2311,8200.0],["1979-02-28",1.2311,1.2311,1.2311,1.2311,14400.0],["1979-03-01",1.2311,1.2311,1.2158,1.2235,7400.0],["1979-03-02",1.2235,1.2311,1.2235,1.2311,6400.0],["1979-03-05",1.2082,1.2082,1.1929,1.2006,9200.0],["1979-03-06",1.2006,1.2082,1.1929,1.1929,71400.0],["1979-03-07",1.1929,1.2006,1.1929,1.2006,17200.0],["1979-03-08",1.2006,1.2082,1.1929,1.2082,15200.0],["1979-03-09",1.2082,1.2082,1.2006,1.2082,24800.0],["1979-03-12",1.2082,1.2158,1.2006,1.2006,5400.0],["1979-03-13",1.2082,1.2158,1.2082,1.2158,10600.0],["1979-03-14",1.2158,1.2158,1.2006,1.2082,6000.0],["1979-03-15",1.2082,1.2082,1.1929,1.2006,16400.0],["1979-03-16",1.2006,1.2158,1.2006,1.2158,7200.0],["1979-03-19",1.2158,1.2158,1.2082,1.2082,6800.0],["1979-03-20",1.2082,1.2158,1.2082,1.2082,18400.0],["1979-03-21",1.2082,1.2158,1.2082,1.2158,7800.0],["1979-03-22",1.2158,1.2158,1.2082,1.2082,6600.0],["1979-03-23",1.2082,1.2082,1.2006,1.2082,5400.0],["1979-03-26",1.2082,1.2082,1.1929,1.2006,8400.0],["1979-03-27",1.2006,1.2082,1.1929,1.1929,10400.0],["1979-03-28",1.1929,1.2082,1.1929,1.1929,5400.0],["1979-03-29",1.1929,1.2082,1.1929,1.2082,9800.0],["1979-03-30",1.2082,1.2082,1.2006,1.2082,6600.0],["1979-04-02",1.2082,1.2082,1.1929,1.2082,8000.0],["1979-04-03",1.2082,1.2082,1.2006,1.2006,6600.0],["1979-04-04",1.2006,1.2158,1.2006,1.2006,5800.0],["1979-04-05",1.2006,1.2082,1.2006,1.2082,6800.0],["1979-04-06",1.2082,1.2082,1.2006,1.2082,5600.0],["1979-04-09",1.2082,1.2082,1.2006,1.2006,11600.0],["1979-04-10",1.2006,1.2082,1.2006,1.2006,11200.0],["1979-04-11",1.2006,1.2082,1.2006,1.2006,7000.0],["1979-04-12",1.2006,1.2082,1.1929,1.1929,23400.0],["1979-04-16",1.1929,1.2082,1.1929,1.1929,11000.0],["1979-04-17",1.1929,1.2006,1.1853,1.1929,10200.0],["1979-04-18",1.1929,1.2082,1.1929,1.2082,8800.0],["1979-04-19",1.2006,1.2006,1.1929,1.1929,7200.0],["1979-04-20",1.1929,1.2082,1.1929,1.2006,13200.0],["1979-04-23",1.2006,1.2082,1.1929,1.1929,10800.0],["1979-04-24",1.1929,1.2006,1.1929,1.1929,10600.0],["1979-04-25",1.1929,1.2006,1.1929,1.2006,3000.0],["1979-04-26",1.2006,1.2006,1.1929,1.1929,12200.0],["1979-04-27",1.1929,1.1929,1.1853,1.1929,25200.0],["1979-04-30",1.1929,1.1929,1.1853,1.1853,4600.0],["1979-05-01",1.1853,1.2006,1.1853,1.1929,5400.0],["1979-05-02",1.1929,1.2006,1.1853,1.2006,5400.0],["1979-05-03",1.2006,1.2006,1.1929,1.1929,4600.0],["1979-05-04",1.1929,1.2006,1.1929,1.1929,6200.0],["1979-05-07",1.1929,1.2006,1.1929,1.1929,6000.0],["1979-05-08",1.1929,1.2006,1.1929,1.1929,3800.0],["1979-05-09",1.1929,1.2006,1.1853,1.1853,14400.0],["1979-05-10",1.1853,1.2006,1.1853,1.2006,21600.0],["1979-05-11",1.2006,1.2006,1.1929,1.1929,5600.0],["1979-05-14",1.1929,1.2006,1.1929,1.1929,3800.0],["1979-05-15",1.1929,1.2006,1.1929,1.2006,5400.0],["1979-05-16",1.2006,1.2006,1.1929,1.1929,5400.0],["1979-05-17",1.1929,1.2006,1.1929,1.1929,7000.0],["1979-05-18",1.2006,1.2082,1.2006,1.2006,5800.0],["1979-05-21",1.2006,1.2082,1.1929,1.1929,7000.0],["1979-05-22",1.1929,1.2082,1.1929,1.2006,9800.0],["1979-05-23",1.2006,1.2082,1.1929,1.2082,5200.0],["1979-05-24",1.2082,1.2235,1.2006,1.2158,11400.0],["1979-05-25",1.2235,1.2311,1.2235,1.2311,11600.0],["1979-05-29",1.2311,1.2311,1.2006,1.2082,141000.0],["1979-05-30",1.2082,1.2082,1.2006,1.2006,24200.0],["1979-05-31",1.2082,1.2082,1.2082,1.2082,1800.0],["1979-06-01",1.2082,1.2158,1.2006,1.2158,12200.0],["1979-06-04",1.1853,1.1853,1.1776,1.1776,9400.0],["1979-06-05",1.1776,1.1853,1.1776,1.1776,6200.0],["1979-06-06",1.1776,1.1853,1.17,1.1776,6800.0],["1979-06-07",1.1776,1.1853,1.1776,1.1853,61200.0],["1979-06-08",1.1853,1.1853,1.17,1.17,37800.0],["1979-06-11",1.17,1.1776,1.1623,1.17,36200.0],["1979-06-12",1.17,1.1853,1.17,1.1853,21000.0],["1979-06-13",1.1929,1.2006,1.1929,1.2006,15600.0],["1979-06-14",1.2006,1.2006,1.1929,1.2006,8800.0],["1979-06-15",1.2006,1.2006,1.1853,1.1929,9400.0],["1979-06-18",1.1929,1.2006,1.1929,1.1929,10800.0],["1979-06-19",1.1929,1.2082,1.1929,1.2082,12600.0],["1979-06-20",1.2082,1.2082,1.1929,1.1929,10800.0],["1979-06-21",1.1929,1.2082,1.1929,1.2006,4400.0],["1979-06-22",1.2006,1.2082,1.2006,1.2006,7200.0],["1979-06-25",1.2006,1.2158,1.1929,1.2158,7600.0],["1979-06-26",1.2158,1.2388,1.2158,1.2388,12200.0],["1979-06-27",1.2388,1.2388,1.2158,1.2158,10400.0],["1979-06-28",1.2235,1.2311,1.2235,1.2311,6000.0],["1979-06-29",1.2311,1.2311,1.2158,1.2311,3400.0],["1979-07-02",1.2235,1.2235,1.2082,1.2235,8000.0],["1979-07-03",1.2235,1.2541,1.2158,1.2158,13400.0],["1979-07-05",1.2158,1.2311,1.2082,1.2235,6000.0],["1979-07-06",1.2235,1.2311,1.2158,1.2311,4600.0],["1979-07-09",1.2311,1.2388,1.2311,1.2311,11800.0],["1979-07-10",1.2311,1.2388,1.2311,1.2311,7000.0],["1979-07-11",1.2311,1.2388,1.2311,1.2388,6600.0],["1979-07-12",1.2388,1.2464,1.2388,1.2388,5600.0],["1979-07-13",1.2388,1.2464,1.2311,1.2388,7800.0],["1979-07-16",1.2388,1.2541,1.2311,1.2388,17000.0],["1979-07-17",1.2541,1.2617,1.2541,1.2541,9800.0],["1979-07-18",1.2541,1.2617,1.2541,1.2617,5800.0],["1979-07-19",1.2617,1.2617,1.2541,1.2541,15400.0],["1979-07-20",1.2541,1.2617,1.2541,1.2541,5800.0],["1979-07-23",1.2541,1.2541,1.2388,1.2541,4200.0],["1979-07-24",1.2541,1.2617,1.2464,1.2617,4200.0],["1979-07-25",1.2617,1.2617,1.2464,1.2617,4600.0],["1979-07-26",1.2541,1.2541,1.2464,1.2464,3000.0],["1979-07-27",1.2464,1.2541,1.2464,1.2541,2200.0],["1979-07-30",1.2541,1.2617,1.2388,1.2541,6400.0],["1979-07-31",1.2464,1.2464,1.2311,1.2311,4800.0],["1979-08-01",1.2311,1.2388,1.2082,1.2082,33000.0],["1979-08-02",1.2082,1.2082,1.1776,1.1929,10600.0],["1979-08-03",1.1929,1.2082,1.1776,1.2082,93600.0],["1979-08-06",1.2082,1.2235,1.2006,1.2235,6800.0],["1979-08-07",1.2235,1.2311,1.2082,1.2311,4400.0],["1979-08-08",1.2311,1.2388,1.2235,1.2388,3200.0],["1979-08-09",1.2388,1.2388,1.2158,1.2311,64800.0],["1979-08-10",1.2311,1.2311,1.2235,1.2311,2000.0],["1979-08-13",1.2311,1.2311,1.2158,1.2158,8000.0],["1979-08-14",1.2158,1.2235,1.2158,1.2235,15800.0],["1979-08-15",1.2235,1.2388,1.2158,1.2388,20800.0],["1979-08-16",1.2388,1.2388,1.2235,1.2388,6800.0],["1979-08-17",1.2388,1.2388,1.2235,1.2311,2000.0],["1979-08-20",1.2311,1.2388,1.2235,1.2311,5400.0],["1979-08-21",1.2311,1.2388,1.2235,1.2311,7400.0],["1979-08-22",1.2311,1.2388,1.2235,1.2235,9200.0],["1979-08-23",1.2311,1.2388,1.2311,1.2311,6000.0],["1979-08-24",1.2311,1.2388,1.2235,1.2235,4200.0],["1979-08-27",1.2235,1.2388,1.2235,1.2388,4400.0],["1979-08-28",1.2311,1.2311,1.2235,1.2235,76200.0],["1979-08-29",1.2235,1.2388,1.2235,1.2388,2400.0],["1979-08-30",1.2388,1.2464,1.2388,1.2464,1400.0],["1979-08-31",1.2158,1.2158,1.2082,1.2158,4600.0],["1979-09-04",1.2158,1.2158,1.2082,1.2158,6000.0],["1979-09-05",1.2082,1.2082,1.1853,1.1929,12600.0],["1979-09-06",1.1929,1.1929,1.1853,1.1929,4000.0],["1979-09-07",1.1929,1.2006,1.1853,1.2006,5800.0],["1979-09-10",1.1929,1.1929,1.17,1.1853,12000.0],["1979-09-11",1.1853,1.1853,1.1623,1.1776,33000.0],["1979-09-12",1.1776,1.1853,1.17,1.17,11600.0],["1979-09-13",1.17,1.1776,1.1623,1.1623,7000.0],["1979-09-14",1.1623,1.17,1.147,1.147,6400.0],["1979-09-17",1.147,1.1547,1.1394,1.147,6200.0],["1979-09-18",1.147,1.1547,1.1317,1.1394,13400.0],["1979-09-19",1.1394,1.147,1.1241,1.147,6400.0],["1979-09-20",1.147,1.147,1.1317,1.147,6400.0],["1979-09-21",1.1317,1.1317,1.1088,1.1317,25200.0],["1979-09-24",1.1317,1.1394,1.1241,1.1241,6600.0],["1979-09-25",1.1241,1.1394,1.1241,1.1317,8000.0],["1979-09-26",1.1317,1.1317,1.1241,1.1241,2800.0],["1979-09-27",1.1317,1.1394,1.1317,1.1317,1600.0],["1979-09-28",1.1317,1.1394,1.1241,1.1241,4800.0],["1979-10-01",1.1241,1.1317,1.1241,1.1317,6600.0],["1979-10-02",1.1317,1.1317,1.1164,1.1317,5400.0],["1979-10-03",1.1317,1.1317,1.1164,1.1241,5400.0],["1979-10-04",1.1241,1.1241,1.1241,1.1241,165600.0],["1979-10-05",1.1241,1.1317,1.1241,1.1317,28000.0],["1979-10-08",1.1317,1.1317,1.1241,1.1241,6400.0],["1979-10-09",1.1241,1.1317,1.1164,1.1317,18800.0],["1979-10-10",1.1241,1.1241,0.9253,1.0247,94600.0],["1979-10-11",1.0247,1.04,1.017,1.04,86400.0],["1979-10-12",1.04,1.0553,1.0323,1.0553,96400.0],["1979-10-15",1.0553,1.0553,1.0323,1.0476,29000.0],["1979-10-16",1.0476,1.0553,1.04,1.0553,19400.0],["1979-10-17",1.0553,1.0629,1.0476,1.0476,15400.0],["1979-10-18",1.0476,1.0629,1.0476,1.0476,26400.0],["1979-10-19",1.0476,1.0476,1.0323,1.04,54600.0],["1979-10-22",1.04,1.04,1.0247,1.0323,12800.0],["1979-10-23",1.0323,1.0476,1.0247,1.0476,15400.0],["1979-10-24",1.0476,1.0476,1.04,1.0476,11400.0],["1979-10-25",1.04,1.04,1.017,1.017,26200.0],["1979-10-26",1.017,1.0476,1.017,1.0476,11600.0],["1979-10-29",1.0476,1.0476,1.04,1.0476,10600.0],["1979-10-30",1.04,1.04,1.0247,1.0323,10800.0],["1979-10-31",1.04,1.0476,1.04,1.0476,8600.0],["1979-11-01",1.0476,1.0476,1.04,1.0476,7600.0],["1979-11-02",1.0476,1.0476,1.04,1.04,10200.0],["1979-11-05",1.04,1.0476,1.017,1.0323,31000.0],["1979-11-06",1.0247,1.0247,1.017,1.0247,18400.0],["1979-11-07",1.0247,1.0323,1.017,1.0247,9800.0],["1979-11-08",1.0247,1.0323,1.017,1.0247,14000.0],["1979-11-09",1.0247,1.0323,1.017,1.0323,18800.0],["1979-11-12",1.0323,1.04,1.0323,1.04,19200.0],["1979-11-13",1.04,1.04,1.0323,1.04,25800.0],["1979-11-14",1.04,1.0476,1.0323,1.04,14800.0],["1979-11-15",1.04,1.0476,1.04,1.04,10200.0],["1979-11-16",1.04,1.0476,1.04,1.0476,23200.0],["1979-11-19",1.0476,1.0629,1.04,1.0629,10400.0],["1979-11-20",1.0629,1.0782,1.0629,1.0629,12600.0],["1979-11-21",1.0629,1.0859,1.0553,1.0859,15600.0],["1979-11-23",1.0859,1.1011,1.0859,1.0935,5400.0],["1979-11-26",1.1011,1.1241,1.1011,1.1241,15400.0],["1979-11-27",1.1241,1.1853,1.1241,1.1623,20200.0],["1979-11-28",1.1623,1.1776,1.1394,1.1547,18400.0],["1979-11-29",1.1547,1.17,1.1547,1.17,12800.0],["1979-11-30",1.17,1.1776,1.1623,1.17,11400.0],["1979-12-03",1.1317,1.1317,1.1088,1.1164,11400.0],["1979-12-04",1.1164,1.1164,1.1088,1.1088,10800.0],["1979-12-05",1.1088,1.1317,1.1088,1.1241,16600.0],["1979-12-06",1.1241,1.1241,1.1011,1.1088,10400.0],["1979-12-07",1.1088,1.1241,1.1088,1.1241,18800.0],["1979-12-10",1.1241,1.1241,1.1011,1.1088,12000.0],["1979-12-11",1.1088,1.1164,1.1011,1.1088,10400.0],["1979-12-12",1.1088,1.1164,1.1011,1.1011,16600.0],["1979-12-13",1.1011,1.1088,1.0782,1.0859,24000.0],["1979-12-14",1.0859,1.1164,1.0782,1.1088,25800.0],["1979-12-17",1.1088,1.1164,1.0935,1.1088,11400.0],["1979-12-18",1.1011,1.1011,1.0859,1.0859,7800.0],["1979-12-19",1.0859,1.1011,1.0859,1.0935,8400.0],["1979-12-20",1.0935,1.1011,1.0782,1.0782,10400.0],["1979-12-21",1.0782,1.0859,1.0706,1.0782,9800.0],["1979-12-24",1.0782,1.0782,1.0553,1.0706,5800.0],["1979-12-26",1.0706,1.0782,1.0553,1.0553,14400.0],["1979-12-27",1.0553,1.0629,1.0476,1.0553,14400.0],["1979-12-28",1.0553,1.0629,1.0476,1.0629,13400.0],["1979-12-31",1.0629,1.0629,1.0476,1.0629,18000.0],["1980-01-02",1.0629,1.0782,1.0629,1.0782,17200.0],["1980-01-03",1.0782,1.0782,1.0629,1.0706,10400.0],["1980-01-04",1.0706,1.0706,1.0247,1.0247,23000.0],["1980-01-07",1.0323,1.04,1.0323,1.04,17200.0],["1980-01-08",1.04,1.0476,1.0323,1.04,19600.0],["1980-01-09",1.04,1.0782,1.04,1.0782,14400.0],["1980-01-10",1.0782,1.0935,1.0706,1.0859,9800.0],["1980-01-11",1.0859,1.0935,1.0782,1.0859,16800.0],["1980-01-14",1.0859,1.0859,1.0706,1.0782,11200.0],["1980-01-15",1.0782,1.0935,1.0706,1.0782,11000.0],["1980-01-16",1.0782,1.0782,1.0629,1.0782,23600.0],["1980-01-17",1.0629,1.0629,1.0553,1.0629,9400.0],["1980-01-18",1.0629,1.0706,1.0553,1.0553,18000.0],["1980-01-21",1.0553,1.0706,1.0553,1.0706,7600.0],["1980-01-22",1.0706,1.0782,1.0629,1.0629,8800.0],["1980-01-23",1.0629,1.0859,1.0629,1.0629,8200.0],["1980-01-24",1.0629,1.0859,1.0629,1.0629,16200.0],["1980-01-25",1.0706,1.0782,1.0706,1.0706,9400.0],["1980-01-28",1.0706,1.0782,1.0629,1.0706,15200.0],["1980-01-29",1.0706,1.0706,1.0629,1.0706,8200.0],["1980-01-30",1.0706,1.0706,1.0553,1.0553,16800.0],["1980-01-31",1.0553,1.0706,1.0553,1.0553,8600.0],["1980-02-01",1.0553,1.0706,1.0553,1.0629,6600.0],["1980-02-04",1.0629,1.0706,1.0553,1.0553,12600.0],["1980-02-05",1.0553,1.0706,1.0553,1.0706,6200.0],["1980-02-06",1.0706,1.0706,1.0553,1.0553,8200.0],["1980-02-07",1.0553,1.0553,1.0476,1.0476,6600.0],["1980-02-08",1.0476,1.0476,1.0323,1.04,35200.0],["1980-02-11",1.04,1.04,1.0247,1.0247,41600.0],["1980-02-12",1.0247,1.0323,1.0247,1.0247,23000.0],["1980-02-13",1.0247,1.0323,1.0247,1.0323,25600.0],["1980-02-14",1.0323,1.0323,1.0247,1.0247,16000.0],["1980-02-15",1.0247,1.0247,1.017,1.017,16000.0],["1980-02-19",1.017,1.0247,1.0094,1.017,12200.0],["1980-02-20",1.017,1.017,0.9864,0.9864,24000.0],["1980-02-21",0.9864,1.0017,0.9788,1.0017,16600.0],["1980-02-22",0.9941,0.9941,0.9635,0.9788,29800.0],["1980-02-25",0.9788,0.9864,0.9635,0.9711,45600.0],["1980-02-26",0.9559,0.9559,0.9253,0.9406,37000.0],["1980-02-27",0.9406,0.9482,0.9329,0.9482,15400.0],["1980-02-28",0.9482,0.9635,0.9482,0.9635,17400.0],["1980-02-29",0.9635,0.9635,0.9482,0.9635,13600.0],["1980-03-03",0.9635,0.9711,0.9482,0.9635,15600.0],["1980-03-04",0.9635,0.9635,0.9482,0.9635,9200.0],["1980-03-05",0.9635,0.9635,0.9329,0.9559,18600.0],["1980-03-06",0.9559,0.9559,0.9482,0.9482,10000.0],["1980-03-07",0.9482,0.9559,0.9406,0.9406,19200.0],["1980-03-10",0.9406,0.9635,0.9406,0.9482,34000.0],["1980-03-11",0.9482,1.0094,0.9482,0.9941,12400.0],["1980-03-12",0.9941,0.9941,0.9788,0.9788,20600.0],["1980-03-13",0.9788,0.9788,0.9635,0.9788,5200.0],["1980-03-14",0.9788,0.9788,0.9711,0.9788,7600.0],["1980-03-17",0.9711,0.9711,0.9635,0.9635,4600.0],["1980-03-18",0.9635,0.9711,0.9635,0.9635,9000.0],["1980-03-19",0.9635,0.9711,0.9559,0.9635,22600.0],["1980-03-20",0.9635,0.9711,0.9482,0.9482,19000.0],["1980-03-21",0.9482,0.9482,0.9329,0.9406,20400.0],["1980-03-24",0.9406,0.9406,0.9253,0.9329,9600.0],["1980-03-25",0.9329,0.9329,0.9176,0.9253,17000.0],["1980-03-26",0.9253,0.9253,0.9023,0.91,154800.0],["1980-03-27",0.9023,0.9023,0.887,0.8947,14600.0],["1980-03-28",0.8947,0.8947,0.887,0.8947,17400.0],["1980-03-31",0.8947,0.9023,0.887,0.9023,41000.0],["1980-04-01",0.9023,0.9406,0.9023,0.9253,15400.0],["1980-04-02",0.9329,0.9788,0.9329,0.9788,11400.0],["1980-04-03",0.9788,0.9941,0.9711,0.9864,11200.0],["1980-04-07",0.9864,0.9941,0.9635,0.9635,16200.0],["1980-04-08",0.9635,0.9788,0.9635,0.9788,10800.0],["1980-04-09",0.9788,0.9788,0.9635,0.9788,12000.0],["1980-04-10",0.9788,1.0017,0.9788,1.0017,33400.0],["1980-04-11",1.0017,1.017,1.0017,1.017,28200.0],["1980-04-14",1.017,1.017,0.9864,1.0094,26200.0],["1980-04-15",1.0094,1.0094,1.0017,1.0094,21400.0],["1980-04-16",1.0094,1.0323,1.0094,1.0323,27600.0],["1980-04-17",1.0323,1.04,1.0247,1.04,15800.0],["1980-04-18",1.04,1.0553,1.0323,1.0553,17800.0],["1980-04-21",1.0553,1.0935,1.0476,1.0935,14600.0],["1980-04-22",1.1011,1.1164,1.1011,1.1164,16200.0],["1980-04-23",1.1164,1.1317,1.1088,1.1241,25600.0],["1980-04-24",1.1241,1.1394,1.1164,1.1164,12800.0],["1980-04-25",1.1164,1.1164,1.1011,1.1011,6000.0],["1980-04-28",1.1011,1.1088,1.0859,1.1011,11600.0],["1980-04-29",1.1011,1.1011,1.0859,1.1011,7600.0],["1980-04-30",1.0935,1.0935,1.0782,1.0935,7800.0],["1980-05-01",1.0935,1.0935,1.0859,1.0859,9600.0],["1980-05-02",1.0859,1.0935,1.0782,1.0935,4600.0],["1980-05-05",1.0935,1.0935,1.0629,1.0782,14800.0],["1980-05-06",1.0782,1.0935,1.0782,1.0935,22200.0],["1980-05-07",1.0935,1.1088,1.0935,1.1088,34800.0],["1980-05-08",1.1088,1.1241,1.1088,1.1088,27000.0],["1980-05-09",1.1088,1.1241,1.1088,1.1241,9600.0],["1980-05-12",1.1241,1.1394,1.1164,1.1317,12600.0],["1980-05-13",1.1317,1.1394,1.1241,1.1394,12200.0],["1980-05-14",1.1394,1.1547,1.1241,1.1394,26800.0],["1980-05-15",1.1394,1.1547,1.1241,1.1241,11400.0],["1980-05-16",1.1241,1.1317,1.1088,1.1241,19000.0],["1980-05-19",1.1241,1.1241,1.1088,1.1241,16800.0],["1980-05-20",1.1241,1.1317,1.1088,1.1241,10600.0],["1980-05-21",1.1241,1.1317,1.1088,1.1241,15200.0],["1980-05-22",1.1317,1.147,1.1317,1.147,11000.0],["1980-05-23",1.147,1.1623,1.1394,1.1623,20200.0],["1980-05-27",1.1623,1.1623,1.1394,1.1394,19800.0],["1980-05-28",1.1394,1.1547,1.1394,1.147,9200.0],["1980-05-29",1.147,1.1776,1.147,1.1623,27600.0],["1980-05-30",1.1623,1.1853,1.1623,1.1853,24800.0],["1980-06-02",1.147,1.147,1.1317,1.147,11800.0],["1980-06-03",1.147,1.1547,1.1317,1.1317,15600.0],["1980-06-04",1.1317,1.1547,1.1317,1.1317,10400.0],["1980-06-05",1.1317,1.147,1.1241,1.1241,11000.0],["1980-06-06",1.1241,1.1394,1.1241,1.1317,10800.0],["1980-06-09",1.1317,1.1394,1.1011,1.1088,17200.0],["1980-06-10",1.1088,1.1164,1.1088,1.1164,10600.0],["1980-06-11",1.1164,1.1164,1.1011,1.1164,18200.0],["1980-06-12",1.1164,1.1317,1.1088,1.1088,33200.0],["1980-06-13",1.1164,1.147,1.1164,1.147,13400.0],["1980-06-16",1.147,1.17,1.1317,1.17,14400.0],["1980-06-17",1.17,1.1853,1.1547,1.1623,19000.0],["1980-06-18",1.1623,1.17,1.1547,1.1547,16400.0],["1980-06-19",1.1547,1.17,1.1547,1.17,16200.0],["1980-06-20",1.17,1.17,1.147,1.1623,23800.0],["1980-06-23",1.1623,1.1623,1.1394,1.1623,22800.0],["1980-06-24",1.1623,1.17,1.1547,1.1623,16000.0],["1980-06-25",1.1623,1.1776,1.1547,1.1776,7600.0],["1980-06-26",1.1776,1.1776,1.1623,1.1776,68400.0],["1980-06-27",1.1776,1.1853,1.17,1.1776,18800.0],["1980-06-30",1.1776,1.1853,1.1547,1.1623,17200.0],["1980-07-01",1.1623,1.1623,1.1317,1.147,39600.0],["1980-07-02",1.147,1.147,1.1317,1.147,12400.0],["1980-07-03",1.147,1.1547,1.1394,1.1394,7600.0],["1980-07-07",1.1394,1.1547,1.1394,1.147,8200.0],["1980-07-08",1.147,1.1623,1.147,1.1547,12400.0],["1980-07-09",1.1547,1.1623,1.1394,1.1394,35600.0],["1980-07-10",1.1394,1.1547,1.1317,1.1394,19600.0],["1980-07-11",1.1394,1.147,1.1164,1.1241,17400.0],["1980-07-14",1.1241,1.147,1.1164,1.1394,26400.0],["1980-07-15",1.1394,1.1547,1.1317,1.1317,16200.0],["1980-07-16",1.1394,1.147,1.1394,1.147,7600.0],["1980-07-17",1.147,1.1547,1.147,1.1547,6800.0],["1980-07-18",1.1547,1.1547,1.1317,1.1547,14200.0],["1980-07-21",1.1547,1.1547,1.1394,1.147,7800.0],["1980-07-22",1.147,1.17,1.147,1.147,35200.0],["1980-07-23",1.147,1.1623,1.147,1.1623,107800.0],["1980-07-24",1.1623,1.17,1.147,1.1623,15000.0],["1980-07-25",1.1623,1.1776,1.1547,1.1547,10400.0],["1980-07-28",1.1547,1.17,1.1547,1.1547,21000.0],["1980-07-29",1.1547,1.17,1.1547,1.1547,12400.0],["1980-07-30",1.1547,1.1623,1.1547,1.1547,13200.0],["1980-07-31",1.1547,1.1623,1.1394,1.1394,81600.0],["1980-08-01",1.1394,1.147,1.1317,1.1394,8200.0],["1980-08-04",1.1394,1.147,1.1317,1.1394,13200.0],["1980-08-05",1.1394,1.1623,1.1394,1.147,13800.0],["1980-08-06",1.147,1.147,1.1317,1.1317,14600.0],["1980-08-07",1.1317,1.1394,1.1164,1.1394,13200.0],["1980-08-08",1.1394,1.1394,1.1088,1.1164,16800.0],["1980-08-11",1.1164,1.1164,1.1011,1.1088,43000.0],["1980-08-12",1.1088,1.1088,1.0935,1.1011,22200.0],["1980-08-13",1.1011,1.1011,1.0935,1.0935,12200.0],["1980-08-14",1.0935,1.1011,1.0935,1.1011,17000.0],["1980-08-15",1.1011,1.1011,1.0859,1.1011,9600.0],["1980-08-18",1.1011,1.1011,1.0859,1.0859,13000.0],["1980-08-19",1.0859,1.0859,1.0629,1.0706,31400.0],["1980-08-20",1.0706,1.0706,1.0553,1.0629,36400.0],["1980-08-21",1.0629,1.0859,1.0629,1.0859,15200.0],["1980-08-22",1.0935,1.1241,1.0935,1.1088,10400.0],["1980-08-25",1.1088,1.1164,1.0935,1.0935,13800.0],["1980-08-26",1.0935,1.1164,1.0935,1.1088,15200.0],["1980-08-27",1.1088,1.1241,1.0935,1.1011,19800.0],["1980-08-28",1.1011,1.1164,1.0935,1.1011,11600.0],["1980-08-29",1.0706,1.0706,1.0553,1.0706,11800.0],["1980-09-02",1.0706,1.0859,1.0706,1.0859,17000.0],["1980-09-03",1.0859,1.0935,1.0782,1.0935,14600.0],["1980-09-04",1.0935,1.0935,1.0782,1.0782,13600.0],["1980-09-05",1.0782,1.0935,1.0782,1.0935,17600.0],["1980-09-08",1.0859,1.0859,1.0706,1.0706,12600.0],["1980-09-09",1.0706,1.0935,1.0706,1.0859,12800.0],["1980-09-10",1.0859,1.0935,1.0782,1.0935,7000.0],["1980-09-11",1.0859,1.0859,1.0706,1.0706,15600.0],["1980-09-12",1.0706,1.0859,1.0706,1.0782,14000.0],["1980-09-15",1.0782,1.0859,1.0629,1.0706,15600.0],["1980-09-16",1.0706,1.0782,1.0629,1.0629,15400.0],["1980-09-17",1.0629,1.0706,1.0629,1.0629,13800.0],["1980-09-18",1.0629,1.0782,1.0553,1.0782,142400.0],["1980-09-19",1.0782,1.0859,1.0629,1.0782,50600.0],["1980-09-22",1.0782,1.0859,1.0782,1.0782,12400.0],["1980-09-23",1.0782,1.0782,1.04,1.0706,50000.0],["1980-09-24",1.0706,1.0782,1.0706,1.0782,15400.0],["1980-09-25",1.0782,1.0782,1.0706,1.0782,12400.0],["1980-09-26",1.0782,1.0782,1.0553,1.0553,10400.0],["1980-09-29",1.0553,1.0706,1.0476,1.0553,8400.0],["1980-09-30",1.0553,1.0629,1.0476,1.0553,10200.0],["1980-10-01",1.0553,1.0629,1.0476,1.0476,7800.0],["1980-10-02",1.0476,1.0476,1.04,1.04,18600.0],["1980-10-03",1.04,1.0553,1.04,1.04,11000.0],["1980-10-06",1.0476,1.0859,1.0476,1.0859,29200.0],["1980-10-07",1.0859,1.0859,1.0782,1.0782,17400.0],["1980-10-08",1.0782,1.0782,1.0706,1.0782,26200.0],["1980-10-09",1.0782,1.0782,1.0629,1.0782,6000.0],["1980-10-10",1.0782,1.0782,1.0629,1.0706,10600.0],["1980-10-13",1.0706,1.0782,1.0629,1.0782,10600.0],["1980-10-14",1.0782,1.0782,1.0629,1.0706,7000.0],["1980-10-15",1.0706,1.0859,1.0629,1.0706,18800.0],["1980-10-16",1.0706,1.0782,1.0706,1.0706,11600.0],["1980-10-17",1.0706,1.0782,1.0629,1.0629,10800.0],["1980-10-20",1.0629,1.0782,1.0629,1.0706,4400.0],["1980-10-21",1.0706,1.0782,1.0553,1.0629,48600.0],["1980-10-22",1.0629,1.0706,1.04,1.0706,4000.0],["1980-10-23",1.0706,1.0706,1.0553,1.0629,10400.0],["1980-10-24",1.0629,1.0629,1.0476,1.0553,14000.0],["1980-10-27",1.0553,1.0629,1.0476,1.0553,11000.0],["1980-10-28",1.0553,1.0629,1.0476,1.0553,11200.0],["1980-10-29",1.0553,1.0553,1.0094,1.0247,32400.0],["1980-10-30",1.0247,1.0323,1.0094,1.0094,13200.0],["1980-10-31",1.0017,1.0017,0.9788,0.9941,13200.0],["1980-11-03",1.0017,1.0323,1.0017,1.0017,14400.0],["1980-11-05",1.017,1.0476,1.017,1.017,24200.0],["1980-11-06",1.017,1.0323,1.0094,1.017,12800.0],["1980-11-07",1.017,1.04,1.0094,1.04,20600.0],["1980-11-10",1.0553,1.0859,1.0553,1.0629,44600.0],["1980-11-11",1.0706,1.0935,1.0706,1.0782,12000.0],["1980-11-12",1.0859,1.1088,1.0859,1.0935,14600.0],["1980-11-13",1.0935,1.1241,1.0935,1.1164,22800.0],["1980-11-14",1.1164,1.1317,1.1164,1.1164,11400.0],["1980-11-17",1.1164,1.1317,1.1011,1.1164,18000.0],["1980-11-18",1.1088,1.1088,1.1011,1.1011,39600.0],["1980-11-19",1.1011,1.1011,1.0782,1.0782,13400.0],["1980-11-20",1.0782,1.0859,1.04,1.04,9200.0],["1980-11-21",1.04,1.0553,1.0323,1.0323,16800.0],["1980-11-24",1.04,1.0782,1.04,1.0782,15200.0],["1980-11-25",1.0782,1.0859,1.0706,1.0706,15600.0],["1980-11-26",1.0706,1.0782,1.0629,1.0629,16800.0],["1980-11-28",1.0629,1.0629,1.04,1.0553,18000.0],["1980-12-01",1.0247,1.0247,0.9941,0.9941,39600.0],["1980-12-02",0.9941,1.0094,0.9788,1.0017,18200.0],["1980-12-03",0.9941,0.9941,0.9864,0.9864,11800.0],["1980-12-04",0.9864,1.0017,0.9864,0.9864,15200.0],["1980-12-05",0.9864,0.9941,0.9635,0.9711,17000.0],["1980-12-08",0.9711,0.9711,0.9635,0.9711,12400.0],["1980-12-09",0.9711,0.9941,0.9635,0.9635,28000.0],["1980-12-10",0.9635,0.9711,0.9482,0.9482,14600.0],["1980-12-11",0.9482,0.9635,0.9406,0.9406,20200.0],["1980-12-12",0.9406,0.9711,0.9329,0.9329,16800.0],["1980-12-15",0.9329,0.9559,0.9253,0.9253,28000.0],["1980-12-16",0.9253,0.9406,0.9176,0.9406,27800.0],["1980-12-17",0.9406,0.9406,0.9253,0.9253,18600.0],["1980-12-18",0.9253,0.9864,0.9253,0.9711,23800.0],["1980-12-19",0.9788,1.0476,0.9788,1.0476,17800.0],["1980-12-22",1.0476,1.0553,1.04,1.0553,11800.0],["1980-12-23",1.0553,1.0629,1.0323,1.04,11800.0],["1980-12-24",1.0323,1.0323,1.0094,1.0247,9800.0],["1980-12-26",1.0247,1.0323,1.017,1.0323,5200.0],["1980-12-29",1.0323,1.0323,1.017,1.017,14400.0],["1980-12-30",1.017,1.0323,1.0094,1.0323,16400.0],["1980-12-31",1.0323,1.04,1.017,1.04,19400.0],["1981-01-02",1.04,1.0629,1.04,1.0629,6200.0],["1981-01-05",1.0629,1.0859,1.0553,1.0706,20600.0],["1981-01-06",1.0782,1.1011,1.0782,1.0782,13800.0],["1981-01-07",1.0782,1.0782,1.0553,1.0782,19400.0],["1981-01-08",1.0782,1.0782,1.0553,1.0553,6200.0],["1981-01-09",1.0553,1.0629,1.04,1.04,11000.0],["1981-01-12",1.04,1.0553,1.017,1.017,26200.0],["1981-01-13",1.017,1.04,1.0094,1.0247,12200.0],["1981-01-14",1.0247,1.04,1.0247,1.0323,10000.0],["1981-01-15",1.0323,1.04,1.0247,1.04,14200.0],["1981-01-16",1.04,1.0476,1.0247,1.04,12000.0],["1981-01-19",1.04,1.0476,1.0323,1.04,9200.0],["1981-01-20",1.04,1.04,1.0017,1.0094,15400.0],["1981-01-21",1.0094,1.017,0.9864,1.017,22000.0],["1981-01-22",1.017,1.0247,1.0094,1.017,36200.0],["1981-01-23",1.017,1.0323,1.017,1.0323,12800.0],["1981-01-26",1.0476,1.0553,1.0476,1.0476,7400.0],["1981-01-27",1.0476,1.0706,1.0476,1.0706,7600.0],["1981-01-28",1.0706,1.0706,1.0476,1.0629,13800.0],["1981-01-29",1.0629,1.0706,1.0553,1.0553,8600.0],["1981-01-30",1.0553,1.0782,1.0553,1.0782,13200.0],["1981-02-02",1.0706,1.0706,1.04,1.04,14400.0],["1981-02-03",1.04,1.0629,1.017,1.017,21200.0],["1981-02-04",1.017,1.017,1.0017,1.0017,27600.0],["1981-02-05",1.0017,1.0094,0.9941,1.0094,28600.0],["1981-02-06",1.0094,1.0247,1.0017,1.0247,8200.0],["1981-02-09",1.0247,1.0323,1.017,1.0323,8600.0],["1981-02-10",1.0323,1.0323,1.017,1.0247,7200.0],["1981-02-11",1.0247,1.0323,1.017,1.0247,14800.0],["1981-02-12",1.0247,1.0247,1.017,1.017,6000.0],["1981-02-13",1.017,1.0323,1.017,1.017,15400.0],["1981-02-17",1.0247,1.0476,1.0247,1.0476,15000.0],["1981-02-18",1.04,1.04,1.0247,1.0247,20000.0],["1981-02-19",1.0247,1.0323,1.017,1.0247,13400.0],["1981-02-20",1.0247,1.0323,1.017,1.0323,13800.0],["1981-02-23",1.0323,1.04,1.0247,1.0323,14200.0],["1981-02-24",1.04,1.0476,1.04,1.04,10000.0],["1981-02-25",1.04,1.0476,1.04,1.0476,8800.0],["1981-02-26",1.04,1.04,1.0323,1.0323,15800.0],["1981-02-27",1.0323,1.0553,1.0323,1.0476,7400.0],["1981-03-02",1.0247,1.0247,1.0094,1.017,14600.0],["1981-03-03",1.017,1.017,1.0017,1.0017,9000.0],["1981-03-04",1.0017,1.017,1.0017,1.017,11000.0],["1981-03-05",1.017,1.017,1.0017,1.0094,12600.0],["1981-03-06",1.0094,1.0247,1.0017,1.0094,16600.0],["1981-03-09",1.0094,1.0247,1.0017,1.0017,21400.0],["1981-03-10",1.0017,1.017,1.0017,1.0017,14400.0],["1981-03-11",1.0094,1.017,1.0094,1.0094,10400.0],["1981-03-12",1.0094,1.0323,1.0094,1.0247,15200.0],["1981-03-13",1.0247,1.04,1.017,1.0247,12600.0],["1981-03-16",1.0247,1.0553,1.017,1.0476,16000.0],["1981-03-17",1.0476,1.0629,1.04,1.0553,14400.0],["1981-03-18",1.0553,1.0706,1.0553,1.0553,11000.0],["1981-03-19",1.0553,1.0706,1.0476,1.0476,10000.0],["1981-03-20",1.0476,1.0629,1.0476,1.0629,6400.0],["1981-03-23",1.0629,1.0629,1.0476,1.0553,12800.0],["1981-03-24",1.0553,1.0629,1.0476,1.0629,17400.0],["1981-03-25",1.0629,1.0629,1.04,1.0476,15400.0],["1981-03-26",1.0476,1.0553,1.04,1.0476,17200.0],["1981-03-27",1.0476,1.0553,1.04,1.0476,6800.0],["1981-03-30",1.0476,1.0553,1.0323,1.0553,12800.0],["1981-03-31",1.0476,1.0476,1.04,1.0476,6000.0],["1981-04-01",1.0476,1.0553,1.04,1.0553,5800.0],["1981-04-02",1.0476,1.0476,1.0323,1.0476,11200.0],["1981-04-03",1.0476,1.0476,1.0323,1.04,14200.0],["1981-04-06",1.0323,1.0323,1.0094,1.017,16400.0],["1981-04-07",1.017,1.0247,0.9941,1.0094,28800.0],["1981-04-08",1.0094,1.0094,0.9941,1.0017,26000.0],["1981-04-09",1.0017,1.017,1.0017,1.0094,14800.0],["1981-04-10",1.017,1.0323,1.017,1.017,15800.0],["1981-04-13",1.017,1.0247,1.0094,1.017,42000.0],["1981-04-14",1.017,1.0323,1.0094,1.017,11200.0],["1981-04-15",1.017,1.0323,1.017,1.0247,9000.0],["1981-04-16",1.0247,1.0476,1.017,1.0476,14000.0],["1981-04-20",1.0476,1.0553,1.04,1.04,13000.0],["1981-04-21",1.04,1.0476,1.04,1.04,9400.0],["1981-04-22",1.0476,1.0553,1.0476,1.0553,6800.0],["1981-04-23",1.0553,1.0553,1.0476,1.0476,9200.0],["1981-04-24",1.0476,1.0553,1.04,1.04,9200.0],["1981-04-27",1.04,1.0553,1.04,1.0553,17800.0],["1981-04-28",1.0553,1.0629,1.0476,1.0553,12400.0],["1981-04-29",1.0553,1.0629,1.0476,1.0553,5800.0],["1981-04-30",1.0553,1.0706,1.0553,1.0553,11800.0],["1981-05-01",1.0553,1.0553,1.0476,1.0553,7800.0],["1981-05-04",1.0553,1.0629,1.0476,1.0476,18800.0],["1981-05-05",1.0476,1.0553,1.04,1.04,9200.0],["1981-05-06",1.04,1.04,1.0323,1.0323,8400.0],["1981-05-07",1.0323,1.04,1.0323,1.0323,8000.0],["1981-05-08",1.0323,1.0476,1.0323,1.0323,16400.0],["1981-05-11",1.0323,1.0476,1.017,1.017,10600.0],["1981-05-12",1.017,1.0323,1.0094,1.0247,12400.0],["1981-05-13",1.0247,1.0323,1.017,1.0323,8200.0],["1981-05-14",1.0323,1.0476,1.0323,1.0323,39400.0],["1981-05-15",1.0323,1.04,1.0247,1.04,8400.0],["1981-05-18",1.04,1.0553,1.0323,1.0323,23400.0],["1981-05-19",1.0323,1.04,1.0247,1.04,26600.0],["1981-05-20",1.04,1.0476,1.0323,1.0476,10800.0],["1981-05-21",1.0476,1.0476,1.04,1.04,7200.0],["1981-05-22",1.0476,1.0629,1.0476,1.0629,12000.0],["1981-05-26",1.0629,1.0706,1.0553,1.0706,5400.0],["1981-05-27",1.0706,1.0935,1.0706,1.0935,10600.0],["1981-05-28",1.0935,1.1011,1.0859,1.0859,5400.0],["1981-05-29",1.0935,1.1011,1.0935,1.1011,7200.0],["1981-06-01",1.0859,1.0859,1.0629,1.0706,12800.0],["1981-06-02",1.0706,1.0782,1.0553,1.0629,14600.0],["1981-06-03",1.0629,1.0706,1.0247,1.04,71600.0],["1981-06-04",1.0323,1.0323,1.0094,1.0323,15200.0],["1981-06-05",1.0323,1.0323,1.017,1.017,11200.0],["1981-06-08",1.017,1.0323,1.017,1.0247,20600.0],["1981-06-09",1.0247,1.0323,1.0247,1.0247,17800.0],["1981-06-10",1.0247,1.0476,1.0247,1.0476,12600.0],["1981-06-11",1.0476,1.0629,1.0476,1.0629,10200.0],["1981-06-12",1.0706,1.0935,1.0706,1.0859,33800.0],["1981-06-15",1.1011,1.1317,1.1011,1.1088,25400.0],["1981-06-16",1.1088,1.1088,1.0935,1.1011,16000.0],["1981-06-17",1.1011,1.1241,1.1011,1.1164,12200.0],["1981-06-18",1.1164,1.1394,1.1088,1.1088,34200.0],["1981-06-19",1.1088,1.1241,1.1011,1.1088,30200.0],["1981-06-22",1.1088,1.1241,1.1088,1.1088,14400.0],["1981-06-23",1.1088,1.1088,1.1088,1.1088,200200.0],["1981-06-24",1.1088,1.1088,1.1088,1.1088,64600.0],["1981-06-25",1.1088,1.1164,1.1088,1.1088,21800.0],["1981-06-26",1.1088,1.1164,1.1088,1.1164,18600.0],["1981-06-29",1.1164,1.1164,1.1088,1.1088,31400.0],["1981-06-30",1.1088,1.1088,1.1088,1.1088,36800.0],["1981-07-01",1.1088,1.1164,1.1088,1.1164,18400.0],["1981-07-02",1.0935,1.0935,1.0629,1.0782,99800.0],["1981-07-06",1.0782,1.0782,1.0553,1.0629,59800.0],["1981-07-07",1.0629,1.0706,1.0553,1.0553,24400.0],["1981-07-08",1.0553,1.0706,1.0553,1.0629,29000.0],["1981-07-09",1.0629,1.0706,1.0629,1.0629,13400.0],["1981-07-10",1.0629,1.0706,1.0629,1.0706,6200.0],["1981-07-13",1.0706,1.0706,1.0553,1.0629,18800.0],["1981-07-14",1.0629,1.0706,1.0553,1.0706,21600.0],["1981-07-15",1.0706,1.0706,1.0553,1.0553,23600.0],["1981-07-16",1.0553,1.0706,1.0476,1.0553,7000.0],["1981-07-17",1.0553,1.0629,1.0553,1.0629,9800.0],["1981-07-20",1.0629,1.0629,1.0323,1.04,17400.0],["1981-07-21",1.04,1.04,1.017,1.0323,14200.0],["1981-07-22",1.0323,1.0476,1.0247,1.0323,16800.0],["1981-07-23",1.0323,1.0323,1.017,1.0323,16400.0],["1981-07-24",1.0323,1.0553,1.0323,1.04,51000.0],["1981-07-27",1.0629,1.0859,1.0629,1.0782,17000.0],["1981-07-28",1.0706,1.0706,1.04,1.04,49200.0],["1981-07-29",1.04,1.0629,1.04,1.0553,13400.0],["1981-07-30",1.0553,1.0706,1.0476,1.0553,23600.0],["1981-07-31",1.0553,1.0629,1.0476,1.0629,18200.0],["1981-08-03",1.0629,1.0629,1.0476,1.0629,18800.0],["1981-08-04",1.0629,1.0629,1.0553,1.0553,8800.0],["1981-08-05",1.0553,1.1011,1.0553,1.1011,30200.0],["1981-08-06",1.1011,1.1241,1.1011,1.1241,18600.0],["1981-08-07",1.1241,1.1317,1.1164,1.1241,65800.0],["1981-08-10",1.1241,1.1241,1.1164,1.1241,28400.0],["1981-08-11",1.1241,1.1623,1.1241,1.1547,386200.0],["1981-08-12",1.1547,1.17,1.147,1.147,42200.0],["1981-08-13",1.147,1.1623,1.1241,1.1241,60200.0],["1981-08-14",1.1241,1.1394,1.1241,1.1317,7400.0],["1981-08-17",1.1317,1.147,1.1088,1.1088,16400.0],["1981-08-18",1.1088,1.1164,1.0706,1.1011,21800.0],["1981-08-19",1.1011,1.1164,1.1011,1.1088,11800.0],["1981-08-20",1.1088,1.1317,1.1088,1.1317,71600.0],["1981-08-21",1.1317,1.1317,1.1088,1.1317,75200.0],["1981-08-24",1.1317,1.1317,1.0782,1.0859,19600.0],["1981-08-25",1.0859,1.0935,1.0629,1.0782,22800.0],["1981-08-26",1.0859,1.1011,1.0859,1.1011,7000.0],["1981-08-27",1.1011,1.1011,1.0859,1.1011,13800.0],["1981-08-28",1.1088,1.147,1.1088,1.1317,223000.0],["1981-08-31",1.1394,1.1623,1.1394,1.1394,182600.0],["1981-09-01",1.1164,1.1164,1.0782,1.0859,135400.0],["1981-09-02",1.0859,1.1011,1.0859,1.0859,16600.0],["1981-09-03",1.0859,1.0859,1.0706,1.0782,9800.0],["1981-09-04",1.0782,1.0782,1.0553,1.0553,21400.0],["1981-09-08",1.0553,1.0629,1.0323,1.0323,16200.0],["1981-09-09",1.04,1.0553,1.04,1.0553,6200.0],["1981-09-10",1.0706,1.1088,1.0706,1.1088,33200.0],["1981-09-11",1.1088,1.1088,1.0859,1.1088,31400.0],["1981-09-14",1.1088,1.1088,1.0935,1.1011,10000.0],["1981-09-15",1.1011,1.1088,1.0859,1.0859,8800.0],["1981-09-16",1.0859,1.0935,1.0859,1.0859,15400.0],["1981-09-17",1.0859,1.0935,1.0859,1.0859,16600.0],["1981-09-18",1.0859,1.1011,1.0859,1.1011,13600.0],["1981-09-21",1.1011,1.1088,1.0859,1.1011,11800.0],["1981-09-22",1.1011,1.1088,1.0935,1.1088,12600.0],["1981-09-23",1.1088,1.1088,1.0859,1.1011,10800.0],["1981-09-24",1.1011,1.1164,1.1011,1.1011,9400.0],["1981-09-25",1.1011,1.1088,1.0935,1.1011,13800.0],["1981-09-28",1.1011,1.1011,1.0859,1.1011,23000.0],["1981-09-29",1.1011,1.1088,1.0859,1.0935,15000.0],["1981-09-30",1.0935,1.1088,1.0935,1.1088,21400.0],["1981-10-01",1.1088,1.1088,1.0935,1.0935,110200.0],["1981-10-02",1.0935,1.1088,1.0935,1.1088,451600.0],["1981-10-05",1.1088,1.1241,1.1088,1.1164,121600.0],["1981-10-06",1.1011,1.1011,1.0935,1.0935,9400.0],["1981-10-07",1.0935,1.1011,1.0859,1.0935,20000.0],["1981-10-08",1.0935,1.1011,1.0782,1.0859,37400.0],["1981-10-09",1.1011,1.1088,1.1011,1.1011,55400.0],["1981-10-12",1.1011,1.1088,1.0935,1.0935,4400.0],["1981-10-13",1.1011,1.1164,1.1011,1.1011,40000.0],["1981-10-14",1.1011,1.1164,1.1011,1.1011,10600.0],["1981-10-15",1.1011,1.1241,1.1011,1.1241,13200.0],["1981-10-16",1.1241,1.147,1.1164,1.1394,44600.0],["1981-10-19",1.1394,1.1623,1.1394,1.1394,33200.0],["1981-10-20",1.1394,1.1547,1.1317,1.147,28800.0],["1981-10-21",1.147,1.1547,1.1394,1.147,71400.0],["1981-10-22",1.147,1.147,1.1394,1.147,18800.0],["1981-10-23",1.147,1.147,1.1394,1.147,36200.0],["1981-10-26",1.147,1.147,1.1394,1.1394,22200.0],["1981-10-27",1.1394,1.147,1.1317,1.1394,18400.0],["1981-10-28",1.1394,1.147,1.1394,1.1394,20200.0],["1981-10-29",1.1394,1.1547,1.1394,1.147,18000.0],["1981-10-30",1.147,1.1547,1.147,1.147,28400.0],["1981-11-02",1.147,1.1623,1.1394,1.147,47200.0],["1981-11-03",1.147,1.1547,1.1394,1.147,17600.0],["1981-11-04",1.147,1.1547,1.1394,1.147,16600.0],["1981-11-05",1.147,1.147,1.1394,1.147,20600.0],["1981-11-06",1.147,1.147,1.1241,1.1394,16800.0],["1981-11-09",1.1394,1.1394,1.1241,1.1394,37000.0],["1981-11-10",1.1394,1.147,1.1317,1.1394,38800.0],["1981-11-11",1.1394,1.147,1.1394,1.147,25400.0],["1981-11-12",1.147,1.1623,1.147,1.1547,29800.0],["1981-11-13",1.1623,1.1776,1.1623,1.17,36400.0],["1981-11-16",1.17,1.1776,1.1623,1.17,29000.0],["1981-11-17",1.17,1.1776,1.1394,1.1623,71400.0],["1981-11-18",1.1623,1.1776,1.1623,1.17,19600.0],["1981-11-19",1.17,1.1776,1.1623,1.17,15000.0],["1981-11-20",1.17,1.1776,1.1623,1.1776,23000.0],["1981-11-23",1.1776,1.1853,1.17,1.1853,27800.0],["1981-11-24",1.1929,1.2235,1.1929,1.2082,52600.0],["1981-11-25",1.2082,1.2082,1.1929,1.2082,20400.0],["1981-11-27",1.2082,1.2158,1.2006,1.2158,39200.0],["1981-11-30",1.2158,1.2158,1.2082,1.2082,43200.0],["1981-12-01",1.1853,1.1853,1.1623,1.1776,26800.0],["1981-12-02",1.1776,1.2006,1.1547,1.1853,129600.0],["1981-12-03",1.1853,1.1853,1.1776,1.1776,23400.0],["1981-12-04",1.1776,1.1929,1.17,1.17,74400.0],["1981-12-07",1.17,1.17,1.1623,1.1623,12800.0],["1981-12-08",1.1623,1.1623,1.1394,1.147,11000.0],["1981-12-09",1.147,1.147,1.1317,1.1394,17800.0],["1981-12-10",1.1394,1.1776,1.1394,1.1776,73600.0],["1981-12-11",1.1776,1.1853,1.1623,1.1623,23200.0],["1981-12-14",1.1623,1.1776,1.1547,1.1547,23600.0],["1981-12-15",1.1547,1.1623,1.1394,1.1394,30000.0],["1981-12-16",1.1394,1.1547,1.1394,1.1547,13600.0],["1981-12-17",1.1547,1.1547,1.1394,1.1394,15000.0],["1981-12-18",1.1394,1.147,1.1317,1.1394,16200.0],["1981-12-21",1.1394,1.1547,1.1317,1.1547,36800.0],["1981-12-22",1.1547,1.1547,1.147,1.147,19000.0],["1981-12-23",1.147,1.1547,1.1394,1.1394,8200.0],["1981-12-24",1.1394,1.1547,1.1317,1.1394,7600.0],["1981-12-28",1.1394,1.1547,1.1394,1.1547,6400.0],["1981-12-29",1.1547,1.1547,1.1317,1.1317,23600.0],["1981-12-30",1.1317,1.1394,1.1241,1.1317,11600.0],["1981-12-31",1.1317,1.147,1.1317,1.1317,15600.0],["1982-01-04",1.1317,1.147,1.1317,1.1317,16200.0],["1982-01-05",1.1317,1.147,1.1241,1.1241,11200.0],["1982-01-06",1.1241,1.1317,1.0782,1.0935,35600.0],["1982-01-07",1.0935,1.1088,1.0935,1.1088,20000.0],["1982-01-08",1.1088,1.1088,1.1011,1.1011,16400.0],["1982-01-11",1.1011,1.1164,1.1011,1.1088,11600.0],["1982-01-12",1.1088,1.1088,1.1011,1.1011,11800.0],["1982-01-13",1.1011,1.1088,1.1011,1.1011,36200.0],["1982-01-14",1.1011,1.1164,1.1011,1.1011,14800.0],["1982-01-15",1.1088,1.1164,1.1088,1.1088,8000.0],["1982-01-18",1.1088,1.1317,1.1088,1.1164,13800.0],["1982-01-19",1.1164,1.1317,1.1164,1.1164,10000.0],["1982-01-20",1.1241,1.147,1.1241,1.1394,14000.0],["1982-01-21",1.1547,1.1929,1.1547,1.1623,23200.0],["1982-01-22",1.1623,1.1929,1.1623,1.1853,18000.0],["1982-01-25",1.1776,1.1776,1.1623,1.1776,14400.0],["1982-01-26",1.1776,1.1853,1.17,1.1853,15400.0],["1982-01-27",1.1853,1.1853,1.17,1.1853,9800.0],["1982-01-28",1.1853,1.1853,1.1776,1.1776,18400.0],["1982-01-29",1.1853,1.2006,1.1853,1.2006,14200.0],["1982-02-01",1.2006,1.2006,1.1853,1.1853,18000.0],["1982-02-02",1.1853,1.2158,1.1853,1.2082,36800.0],["1982-02-03",1.2082,1.2158,1.1929,1.2006,27000.0],["1982-02-04",1.2006,1.2158,1.1929,1.2082,15400.0],["1982-02-05",1.2082,1.2082,1.2006,1.2006,21200.0],["1982-02-08",1.2006,1.2082,1.1929,1.1929,19400.0],["1982-02-09",1.1929,1.2006,1.1853,1.2006,19000.0],["1982-02-10",1.2006,1.2006,1.1929,1.2006,29600.0],["1982-02-11",1.2006,1.2006,1.1929,1.2006,14800.0],["1982-02-12",1.2006,1.2006,1.1929,1.2006,14800.0],["1982-02-16",1.2006,1.2006,1.1929,1.2006,20200.0],["1982-02-17",1.2006,1.2158,1.2006,1.2158,15400.0],["1982-02-18",1.2158,1.2235,1.2082,1.2082,12400.0],["1982-02-19",1.2158,1.2235,1.2158,1.2235,14000.0],["1982-02-22",1.2235,1.2311,1.2006,1.2235,37200.0],["1982-02-23",1.2235,1.2235,1.2006,1.2235,35000.0],["1982-02-24",1.2235,1.2388,1.2235,1.2388,14800.0],["1982-02-25",1.2388,1.2388,1.2158,1.2235,49400.0],["1982-02-26",1.2235,1.2388,1.2235,1.2388,23800.0],["1982-03-01",1.2158,1.2158,1.1929,1.2006,29400.0],["1982-03-02",1.2082,1.2311,1.2082,1.2311,34400.0],["1982-03-03",1.2311,1.2311,1.2158,1.2158,35400.0],["1982-03-04",1.2158,1.2388,1.2082,1.2388,727000.0],["1982-03-05",1.2388,1.2541,1.2388,1.2464,102600.0],["1982-03-08",1.2541,1.277,1.2541,1.2541,78600.0],["1982-03-09",1.2541,1.2617,1.2541,1.2541,32000.0],["1982-03-10",1.2541,1.2847,1.2541,1.2694,87800.0],["1982-03-11",1.2694,1.2847,1.2694,1.2694,25800.0],["1982-03-12",1.2694,1.2847,1.2617,1.277,24000.0],["1982-03-15",1.277,1.277,1.2617,1.2694,62400.0],["1982-03-16",1.2694,1.2847,1.2617,1.2617,23800.0],["1982-03-17",1.2617,1.2694,1.2541,1.2617,15200.0],["1982-03-18",1.2617,1.2617,1.2464,1.2541,47200.0],["1982-03-19",1.2541,1.277,1.2464,1.2694,37400.0],["1982-03-22",1.2694,1.3076,1.2694,1.3076,47600.0],["1982-03-23",1.3,1.3,1.2923,1.2923,30400.0],["1982-03-24",1.2847,1.2847,1.2617,1.2617,36200.0],["1982-03-25",1.277,1.3,1.277,1.2847,53400.0],["1982-03-26",1.2847,1.3,1.277,1.2923,19000.0],["1982-03-29",1.2923,1.2923,1.2847,1.2923,32000.0],["1982-03-30",1.2923,1.3,1.2847,1.3,124000.0],["1982-03-31",1.3,1.3229,1.2923,1.2923,149400.0],["1982-04-01",1.2923,1.3229,1.2923,1.3153,31200.0],["1982-04-02",1.3229,1.3382,1.3229,1.3229,33600.0],["1982-04-05",1.3229,1.3305,1.3153,1.3229,96400.0],["1982-04-06",1.3229,1.3305,1.3153,1.3229,40000.0],["1982-04-07",1.3229,1.3305,1.3153,1.3153,21600.0],["1982-04-08",1.3153,1.3305,1.3153,1.3229,29400.0],["1982-04-12",1.3229,1.3229,1.3153,1.3153,16400.0],["1982-04-13",1.3153,1.3229,1.3153,1.3229,10200.0],["1982-04-14",1.3229,1.3229,1.3076,1.3153,27000.0],["1982-04-15",1.3153,1.3153,1.3,1.3,21800.0],["1982-04-16",1.3,1.3153,1.2923,1.3,20800.0],["1982-04-19",1.3,1.3076,1.2923,1.3076,33600.0],["1982-04-20",1.3076,1.3229,1.3076,1.3229,32600.0],["1982-04-21",1.3229,1.3305,1.3153,1.3153,26600.0],["1982-04-22",1.3153,1.3382,1.3153,1.3229,44400.0],["1982-04-23",1.3229,1.3458,1.3229,1.3305,77800.0],["1982-04-26",1.3382,1.3688,1.3382,1.3535,43600.0],["1982-04-27",1.3535,1.3688,1.3535,1.3611,48400.0],["1982-04-28",1.3611,1.3688,1.3458,1.3611,43200.0],["1982-04-29",1.3535,1.3535,1.3458,1.3535,63200.0],["1982-04-30",1.3535,1.3535,1.3458,1.3458,12600.0],["1982-05-03",1.3458,1.3458,1.3305,1.3305,27000.0],["1982-05-04",1.3305,1.3458,1.3229,1.3382,24400.0],["1982-05-05",1.3382,1.3458,1.3305,1.3382,20800.0],["1982-05-06",1.3382,1.3458,1.3305,1.3382,27000.0],["1982-05-07",1.3458,1.3535,1.3458,1.3535,19400.0],["1982-05-10",1.3535,1.3535,1.3382,1.3458,11600.0],["1982-05-11",1.3458,1.3535,1.3382,1.3382,24200.0],["1982-05-12",1.3382,1.3535,1.3382,1.3458,33200.0],["1982-05-13",1.3458,1.3535,1.3382,1.3458,8800.0],["1982-05-14",1.3458,1.3611,1.3382,1.3611,57600.0],["1982-05-17",1.3611,1.3764,1.3535,1.3688,61400.0],["1982-05-18",1.3688,1.3688,1.3535,1.3611,26800.0],["1982-05-19",1.3611,1.3611,1.3535,1.3535,40400.0],["1982-05-20",1.3535,1.3535,1.3382,1.3382,34600.0],["1982-05-21",1.3382,1.3458,1.3229,1.3305,35400.0],["1982-05-24",1.3305,1.3458,1.3229,1.3458,22200.0],["1982-05-25",1.3458,1.3535,1.3382,1.3535,36400.0],["1982-05-26",1.3535,1.3611,1.3382,1.3535,79400.0],["1982-05-27",1.3535,1.3611,1.3458,1.3535,48400.0],["1982-05-28",1.3382,1.3382,1.3153,1.3305,48000.0],["1982-06-01",1.3305,1.3305,1.3153,1.3153,43600.0],["1982-06-02",1.3153,1.3229,1.3076,1.3076,54800.0],["1982-06-03",1.3076,1.3076,1.2923,1.3,26400.0],["1982-06-04",1.3,1.3076,1.2847,1.2847,27400.0],["1982-06-07",1.2847,1.2923,1.277,1.2847,11200.0],["1982-06-08",1.2847,1.3,1.277,1.2923,21000.0],["1982-06-09",1.2923,1.3,1.2847,1.3,223600.0],["1982-06-10",1.2923,1.2923,1.277,1.2847,15000.0],["1982-06-11",1.2847,1.2847,1.2541,1.277,20200.0],["1982-06-14",1.2617,1.2617,1.2388,1.2388,22400.0],["1982-06-15",1.2388,1.2694,1.2388,1.2694,18200.0],["1982-06-16",1.2694,1.2694,1.2617,1.2694,8200.0],["1982-06-17",1.2694,1.2694,1.2617,1.2694,26000.0],["1982-06-18",1.2694,1.2694,1.2541,1.2541,17000.0],["1982-06-21",1.2541,1.2694,1.2541,1.2617,13000.0],["1982-06-22",1.2617,1.2617,1.2541,1.2541,46000.0],["1982-06-23",1.2541,1.2617,1.2464,1.2464,18000.0],["1982-06-24",1.2464,1.2847,1.2464,1.2694,36000.0],["1982-06-25",1.2694,1.2847,1.2541,1.2541,35800.0],["1982-06-28",1.2541,1.2847,1.2541,1.2847,50400.0],["1982-06-29",1.2847,1.3153,1.277,1.3153,43600.0],["1982-06-30",1.3153,1.3229,1.3076,1.3153,19800.0],["1982-07-01",1.3153,1.3153,1.3,1.3153,186000.0],["1982-07-02",1.3153,1.3153,1.3,1.3,23800.0],["1982-07-06",1.3,1.3076,1.2923,1.3,12200.0],["1982-07-07",1.3,1.3,1.2923,1.3,37400.0],["1982-07-08",1.3,1.3,1.2847,1.2923,8400.0],["1982-07-09",1.2923,1.3153,1.2923,1.3076,20200.0],["1982-07-12",1.3153,1.3382,1.3153,1.3305,28000.0],["1982-07-13",1.3305,1.3382,1.3,1.3,67000.0],["1982-07-14",1.3,1.3,1.277,1.277,19800.0],["1982-07-15",1.277,1.2847,1.2617,1.2617,11000.0],["1982-07-16",1.2617,1.2617,1.2388,1.2617,27200.0],["1982-07-19",1.2617,1.277,1.2464,1.2464,33600.0],["1982-07-20",1.2464,1.2847,1.2464,1.2847,99800.0],["1982-07-21",1.2847,1.2923,1.277,1.2847,16000.0],["1982-07-22",1.2847,1.2923,1.277,1.277,8400.0],["1982-07-23",1.2847,1.2923,1.2847,1.2847,26000.0],["1982-07-26",1.2847,1.3,1.277,1.2847,16800.0],["1982-07-27",1.2847,1.2847,1.2388,1.2388,26200.0],["1982-07-28",1.2388,1.2464,1.2158,1.2158,18600.0],["1982-07-29",1.2158,1.2235,1.2006,1.2082,30600.0],["1982-07-30",1.2082,1.2082,1.1853,1.2006,32000.0],["1982-08-02",1.2006,1.2158,1.1929,1.2082,67400.0],["1982-08-03",1.2082,1.2235,1.2006,1.2082,35400.0],["1982-08-04",1.2082,1.2082,1.1929,1.2006,37200.0],["1982-08-05",1.2006,1.2082,1.1853,1.2006,86600.0],["1982-08-06",1.2006,1.2158,1.2006,1.2006,22600.0],["1982-08-09",1.2006,1.2158,1.1929,1.2158,18600.0],["1982-08-10",1.2158,1.2388,1.2082,1.2235,14000.0],["1982-08-11",1.2388,1.2541,1.2388,1.2388,11600.0],["1982-08-12",1.2388,1.2694,1.2388,1.2694,54200.0],["1982-08-13",1.2694,1.3305,1.2694,1.3153,28800.0],["1982-08-16",1.3305,1.3611,1.3305,1.3382,64000.0],["1982-08-17",1.3611,1.4223,1.3611,1.4223,59400.0],["1982-08-18",1.4223,1.4529,1.4223,1.4223,97600.0],["1982-08-19",1.4223,1.4223,1.407,1.407,33800.0],["1982-08-20",1.407,1.4453,1.407,1.4223,47400.0],["1982-08-23",1.4223,1.4223,1.407,1.4147,44000.0],["1982-08-24",1.4147,1.4453,1.4147,1.4223,87800.0],["1982-08-25",1.4223,1.4453,1.4223,1.4376,85600.0],["1982-08-26",1.4376,1.4453,1.43,1.4376,35000.0],["1982-08-27",1.4376,1.4453,1.3994,1.407,53800.0],["1982-08-30",1.407,1.407,1.3841,1.3994,26800.0],["1982-08-31",1.3994,1.4223,1.3994,1.407,22800.0],["1982-09-01",1.3841,1.3841,1.3688,1.3764,25400.0],["1982-09-02",1.3764,1.407,1.3764,1.407,49800.0],["1982-09-03",1.407,1.4147,1.3994,1.407,30000.0],["1982-09-07",1.407,1.4223,1.407,1.407,35800.0],["1982-09-08",1.407,1.4223,1.3994,1.3994,25600.0],["1982-09-09",1.3994,1.4147,1.3994,1.407,70800.0],["1982-09-10",1.407,1.407,1.3841,1.3917,53600.0],["1982-09-13",1.3917,1.407,1.3917,1.3917,44000.0],["1982-09-14",1.3917,1.407,1.3917,1.3994,28000.0],["1982-09-15",1.3994,1.407,1.3841,1.3994,90600.0],["1982-09-16",1.3994,1.3994,1.3841,1.3994,39800.0],["1982-09-17",1.3994,1.3994,1.3841,1.3841,16400.0],["1982-09-20",1.3841,1.3917,1.3764,1.3917,25400.0],["1982-09-21",1.3917,1.3994,1.3841,1.3994,60200.0],["1982-09-22",1.407,1.4223,1.407,1.4223,107600.0],["1982-09-23",1.4223,1.4376,1.4147,1.4376,34400.0],["1982-09-24",1.4376,1.4376,1.4223,1.4376,17600.0],["1982-09-27",1.4376,1.4453,1.43,1.43,33000.0],["1982-09-28",1.43,1.4376,1.4147,1.4147,31800.0],["1982-09-29",1.4147,1.4223,1.3994,1.3994,99600.0],["1982-09-30",1.3994,1.407,1.3841,1.3841,16200.0],["1982-10-01",1.3841,1.407,1.3764,1.407,37200.0],["1982-10-04",1.407,1.4223,1.3994,1.4147,34000.0],["1982-10-05",1.4147,1.4376,1.3688,1.4223,73200.0],["1982-10-06",1.4223,1.4529,1.4223,1.4529,64000.0],["1982-10-07",1.4529,1.4988,1.4529,1.4911,153200.0],["1982-10-08",1.4911,1.5141,1.4911,1.4988,135600.0],["1982-10-11",1.4988,1.5141,1.4911,1.4911,133000.0],["1982-10-12",1.4911,1.5064,1.4835,1.5064,78600.0],["1982-10-13",1.5064,1.5217,1.4988,1.5064,140000.0],["1982-10-14",1.5064,1.5217,1.4988,1.4988,256600.0],["1982-10-15",1.4988,1.5064,1.4911,1.4911,24800.0],["1982-10-18",1.4911,1.5064,1.4911,1.4911,41200.0],["1982-10-19",1.4911,1.5064,1.4911,1.4988,39200.0],["1982-10-20",1.4988,1.5064,1.4911,1.4911,27000.0],["1982-10-21",1.4911,1.5064,1.4529,1.4605,41000.0],["1982-10-22",1.4605,1.4682,1.3994,1.4147,84200.0],["1982-10-25",1.407,1.407,1.3917,1.407,45000.0],["1982-10-26",1.407,1.4147,1.3917,1.407,46000.0],["1982-10-27",1.407,1.4223,1.3994,1.407,50200.0],["1982-10-28",1.407,1.4147,1.3917,1.407,52000.0],["1982-10-29",1.407,1.43,1.3994,1.4147,84600.0],["1982-11-01",1.4147,1.43,1.3994,1.4147,59800.0],["1982-11-02",1.4147,1.4529,1.4147,1.4529,143800.0],["1982-11-03",1.4529,1.4682,1.4453,1.4682,166800.0],["1982-11-04",1.4682,1.4682,1.4529,1.4529,111000.0],["1982-11-05",1.4529,1.4682,1.4529,1.4682,224800.0],["1982-11-08",1.4682,1.4911,1.4682,1.4911,28400.0],["1982-11-09",1.4911,1.4988,1.4682,1.4835,48000.0],["1982-11-10",1.4835,1.5064,1.4758,1.4911,44200.0],["1982-11-11",1.4911,1.5064,1.4835,1.4911,81000.0],["1982-11-12",1.4911,1.4988,1.4835,1.4835,26600.0],["1982-11-15",1.4835,1.4988,1.4758,1.4835,54200.0],["1982-11-16",1.4835,1.4911,1.4605,1.4605,57400.0],["1982-11-17",1.4605,1.4988,1.4605,1.4988,45800.0],["1982-11-18",1.4988,1.5064,1.4911,1.4988,39000.0],["1982-11-19",1.4988,1.5064,1.4911,1.5064,22000.0],["1982-11-22",1.5064,1.5064,1.4911,1.4988,62800.0],["1982-11-23",1.4988,1.4988,1.4911,1.4988,282400.0],["1982-11-24",1.4988,1.5064,1.4911,1.5064,148200.0],["1982-11-26",1.5064,1.5141,1.4988,1.5141,30600.0],["1982-11-29",1.5141,1.5217,1.5064,1.5217,113000.0],["1982-11-30",1.4911,1.4911,1.4682,1.4911,85800.0],["1982-12-01",1.4835,1.4835,1.4682,1.4682,149400.0],["1982-12-02",1.4682,1.4682,1.4453,1.4605,36400.0],["1982-12-03",1.4605,1.4682,1.4453,1.4605,31200.0],["1982-12-06",1.4605,1.4682,1.4529,1.4529,22200.0],["1982-12-07",1.4529,1.4605,1.4453,1.4529,24400.0],["1982-12-08",1.4529,1.4605,1.4453,1.4453,34600.0],["1982-12-09",1.4453,1.4453,1.4223,1.4376,27000.0],["1982-12-10",1.4376,1.4529,1.4223,1.4453,65800.0],["1982-12-13",1.4453,1.4682,1.4453,1.4605,16600.0],["1982-12-14",1.4605,1.4758,1.4605,1.4605,91000.0],["1982-12-15",1.4605,1.4682,1.4605,1.4682,34000.0],["1982-12-16",1.4682,1.4682,1.4453,1.4529,39600.0],["1982-12-17",1.4529,1.4682,1.4453,1.4529,32800.0],["1982-12-20",1.4529,1.4682,1.4453,1.4682,22600.0],["1982-12-21",1.4682,1.4682,1.4605,1.4682,22000.0],["1982-12-22",1.4682,1.4835,1.4605,1.4682,35000.0],["1982-12-23",1.4682,1.4835,1.4682,1.4682,24200.0],["1982-12-27",1.4682,1.4758,1.4605,1.4682,41200.0],["1982-12-28",1.4682,1.4835,1.4682,1.4758,41400.0],["1982-12-29",1.4758,1.4835,1.4682,1.4835,23200.0],["1982-12-30",1.4835,1.4835,1.4605,1.4758,36200.0],["1982-12-31",1.4758,1.4758,1.4682,1.4758,11600.0],["1983-01-03",1.4758,1.4835,1.4682,1.4758,14400.0],["1983-01-04",1.4758,1.4835,1.4682,1.4835,23200.0],["1983-01-05",1.4835,1.4835,1.4758,1.4758,32400.0],["1983-01-06",1.4758,1.4835,1.4682,1.4682,48600.0],["1983-01-07",1.4758,1.4988,1.4758,1.4988,67600.0],["1983-01-10",1.4988,1.5141,1.4911,1.4911,57800.0],["1983-01-11",1.4911,1.5141,1.4911,1.4988,29000.0],["1983-01-12",1.4988,1.5523,1.4988,1.5294,276400.0],["1983-01-13",1.5294,1.5447,1.5217,1.5294,109800.0],["1983-01-14",1.5294,1.5523,1.5294,1.537,41600.0],["1983-01-17",1.5447,1.56,1.5447,1.5523,33200.0],["1983-01-18",1.5523,1.5676,1.5447,1.56,24800.0],["1983-01-19",1.5676,1.5905,1.5676,1.5829,97200.0],["1983-01-20",1.5829,1.5982,1.5752,1.5829,236400.0],["1983-01-21",1.5829,1.5829,1.5523,1.56,37000.0],["1983-01-24",1.56,1.56,1.5294,1.5294,74200.0],["1983-01-25",1.5294,1.5447,1.5294,1.537,28400.0],["1983-01-26",1.537,1.537,1.5217,1.5294,92000.0],["1983-01-27",1.5294,1.537,1.5217,1.5217,49400.0],["1983-01-28",1.5294,1.5447,1.5294,1.5447,158400.0],["1983-01-31",1.5447,1.5752,1.537,1.56,48600.0],["1983-02-01",1.5752,1.5982,1.5752,1.5905,20200.0],["1983-02-02",1.5905,1.5982,1.5676,1.5676,36000.0],["1983-02-03",1.5676,1.5905,1.5676,1.5829,20800.0],["1983-02-04",1.5829,1.5905,1.5829,1.5829,39800.0],["1983-02-07",1.5829,1.5982,1.5829,1.5905,53600.0],["1983-02-08",1.5905,1.5982,1.5905,1.5905,16200.0],["1983-02-09",1.5905,1.6058,1.5905,1.5905,15000.0],["1983-02-10",1.5905,1.6058,1.5905,1.6058,17000.0],["1983-02-11",1.6058,1.6135,1.5982,1.6135,36400.0],["1983-02-14",1.6135,1.6288,1.6058,1.6211,138400.0],["1983-02-15",1.6211,1.6364,1.6135,1.6211,41400.0],["1983-02-16",1.6211,1.6364,1.6211,1.6211,80000.0],["1983-02-17",1.6211,1.6364,1.6211,1.6364,34600.0],["1983-02-18",1.6364,1.6364,1.5676,1.6364,20800.0],["1983-02-22",1.6364,1.6517,1.6288,1.6364,27800.0],["1983-02-23",1.6364,1.6441,1.6288,1.6441,181800.0],["1983-02-24",1.6441,1.6517,1.6364,1.6517,122400.0],["1983-02-25",1.6517,1.6594,1.6441,1.6441,34000.0],["1983-02-28",1.6135,1.6135,1.5982,1.6135,37000.0],["1983-03-01",1.6135,1.6288,1.6058,1.6211,115600.0],["1983-03-02",1.6211,1.6364,1.6211,1.6364,25600.0],["1983-03-03",1.6364,1.6364,1.6211,1.6288,50200.0],["1983-03-04",1.6288,1.6288,1.6135,1.6288,40800.0],["1983-03-07",1.6288,1.6288,1.6135,1.6288,18800.0],["1983-03-08",1.6288,1.6288,1.5905,1.5982,75200.0],["1983-03-09",1.5982,1.6135,1.5905,1.6058,20600.0],["1983-03-10",1.6058,1.6135,1.5905,1.5905,41200.0],["1983-03-11",1.5905,1.6135,1.5829,1.6058,180600.0],["1983-03-14",1.6058,1.6058,1.5905,1.6058,52400.0],["1983-03-15",1.6058,1.6058,1.5829,1.5982,66800.0],["1983-03-16",1.5982,1.5982,1.5905,1.5982,13400.0],["1983-03-17",1.5982,1.5982,1.5829,1.5829,30000.0],["1983-03-18",1.5829,1.5905,1.5752,1.5752,34800.0],["1983-03-21",1.5752,1.5905,1.5752,1.5905,30000.0],["1983-03-22",1.5905,1.5982,1.5829,1.5982,38000.0],["1983-03-23",1.5982,1.6058,1.5752,1.5752,74600.0],["1983-03-24",1.5752,1.5905,1.5676,1.5829,21000.0],["1983-03-25",1.5829,1.5905,1.5676,1.5829,229800.0],["1983-03-28",1.5829,1.5982,1.5829,1.5829,53600.0],["1983-03-29",1.5829,1.5905,1.5829,1.5905,18000.0],["1983-03-30",1.5905,1.5905,1.5752,1.5905,83600.0],["1983-03-31",1.5905,1.6058,1.5905,1.5982,56400.0],["1983-04-04",1.5982,1.6211,1.5982,1.6211,38200.0],["1983-04-05",1.6211,1.6517,1.6211,1.6364,31600.0],["1983-04-06",1.6364,1.6517,1.6288,1.6517,20000.0],["1983-04-07",1.6517,1.6517,1.6288,1.6441,20800.0],["1983-04-08",1.6441,1.6441,1.6288,1.6364,13600.0],["1983-04-11",1.6364,1.6517,1.6364,1.6517,30400.0],["1983-04-12",1.6517,1.6594,1.6364,1.6441,42800.0],["1983-04-13",1.6441,1.6517,1.6441,1.6441,13400.0],["1983-04-14",1.6441,1.6517,1.6441,1.6517,12400.0],["1983-04-15",1.6517,1.6594,1.6441,1.6594,12600.0],["1983-04-18",1.6594,1.667,1.6441,1.6594,56400.0],["1983-04-19",1.6594,1.667,1.6517,1.6594,54600.0],["1983-04-20",1.6594,1.6747,1.6517,1.6747,29000.0],["1983-04-21",1.6747,1.6747,1.6517,1.6747,49000.0],["1983-04-22",1.667,1.667,1.6517,1.6594,27000.0],["1983-04-25",1.6594,1.667,1.6441,1.6441,25400.0],["1983-04-26",1.6441,1.6441,1.6288,1.6288,19400.0],["1983-04-27",1.6288,1.6364,1.6135,1.6135,33800.0],["1983-04-28",1.6135,1.6364,1.6135,1.6288,53200.0],["1983-04-29",1.6288,1.6364,1.6211,1.6364,30200.0],["1983-05-02",1.6364,1.6517,1.6288,1.6288,63600.0],["1983-05-03",1.6288,1.6517,1.6288,1.6364,46600.0],["1983-05-04",1.6364,1.6441,1.6211,1.6441,39600.0],["1983-05-05",1.6441,1.6517,1.6364,1.6517,32600.0],["1983-05-06",1.6517,1.667,1.6441,1.6594,54600.0],["1983-05-09",1.6594,1.667,1.6517,1.6517,23000.0],["1983-05-10",1.6517,1.6747,1.6517,1.6747,20200.0],["1983-05-11",1.6747,1.6747,1.6594,1.6747,93400.0],["1983-05-12",1.6747,1.6747,1.6517,1.667,23000.0],["1983-05-13",1.667,1.6823,1.6517,1.6747,20000.0],["1983-05-16",1.6747,1.6747,1.6441,1.6517,79200.0],["1983-05-17",1.6517,1.667,1.6364,1.667,103200.0],["1983-05-18",1.667,1.6823,1.6594,1.6823,82600.0],["1983-05-19",1.6823,1.6823,1.6594,1.6594,79400.0],["1983-05-20",1.6594,1.6594,1.6441,1.6594,21800.0],["1983-05-23",1.6517,1.6517,1.6441,1.6441,19800.0],["1983-05-24",1.6441,1.6441,1.6288,1.6364,24200.0],["1983-05-25",1.6364,1.6441,1.6288,1.6441,74400.0],["1983-05-26",1.6441,1.6517,1.6364,1.6441,220600.0],["1983-05-27",1.6058,1.6058,1.5829,1.5982,56400.0],["1983-05-31",1.5982,1.6058,1.5905,1.6058,36600.0],["1983-06-01",1.6058,1.6135,1.5982,1.6058,22800.0],["1983-06-02",1.6058,1.6135,1.6058,1.6058,27200.0],["1983-06-03",1.6058,1.6135,1.5982,1.6135,37400.0],["1983-06-06",1.6058,1.6058,1.5982,1.6058,9600.0],["1983-06-07",1.6058,1.6135,1.5905,1.6135,59800.0],["1983-06-08",1.6135,1.6135,1.5982,1.6135,23600.0],["1983-06-09",1.6058,1.6058,1.5982,1.6058,23600.0],["1983-06-10",1.6058,1.6135,1.5905,1.5982,16800.0],["1983-06-13",1.5982,1.6211,1.5982,1.6135,79800.0],["1983-06-14",1.6135,1.6211,1.5982,1.6135,20800.0],["1983-06-15",1.6135,1.6288,1.5982,1.6288,28800.0],["1983-06-16",1.6288,1.6288,1.6058,1.6288,49800.0],["1983-06-17",1.6288,1.6288,1.6135,1.6288,20800.0],["1983-06-20",1.6288,1.6288,1.6058,1.6135,124200.0],["1983-06-21",1.6135,1.6211,1.6058,1.6135,258000.0],["1983-06-22",1.6135,1.6211,1.6058,1.6135,14000.0],["1983-06-23",1.6135,1.6135,1.5982,1.6135,13600.0],["1983-06-24",1.6058,1.6058,1.5905,1.5982,18800.0],["1983-06-27",1.5982,1.5982,1.5829,1.5829,60000.0],["1983-06-28",1.5829,1.5905,1.5829,1.5829,25600.0],["1983-06-29",1.5829,1.5982,1.5829,1.5905,78600.0],["1983-06-30",1.5905,1.5905,1.5829,1.5905,12000.0],["1983-07-01",1.5905,1.5905,1.5829,1.5829,48000.0],["1983-07-05",1.5829,1.5905,1.5752,1.5829,83400.0],["1983-07-06",1.5829,1.5905,1.5752,1.5905,10800.0],["1983-07-07",1.5905,1.5905,1.5676,1.5829,118600.0],["1983-07-08",1.5829,1.5829,1.5752,1.5829,13600.0],["1983-07-11",1.5829,1.5905,1.5829,1.5829,36600.0],["1983-07-12",1.5829,1.5905,1.5752,1.5752,56600.0],["1983-07-13",1.5752,1.5829,1.5752,1.5752,26400.0],["1983-07-14",1.5829,1.5982,1.5829,1.5982,27200.0],["1983-07-15",1.5982,1.5982,1.5982,1.5982,0.0],["1983-07-18",1.5982,1.6058,1.5676,1.5752,52800.0],["1983-07-19",1.5752,1.5829,1.5523,1.5523,95000.0],["1983-07-20",1.5523,1.5752,1.5523,1.5752,37800.0],["1983-07-21",1.5752,1.5752,1.5676,1.5676,43200.0],["1983-07-22",1.5676,1.5905,1.5676,1.5829,25800.0],["1983-07-25",1.5829,1.5905,1.5676,1.5829,15200.0],["1983-07-26",1.5829,1.6058,1.5829,1.6058,35600.0],["1983-07-27",1.6058,1.6211,1.5982,1.5982,28000.0],["1983-07-28",1.5982,1.6211,1.5905,1.5982,25000.0],["1983-07-29",1.5982,1.6135,1.5982,1.6135,23400.0],["1983-08-01",1.6058,1.6058,1.5829,1.5905,19000.0],["1983-08-02",1.5905,1.5905,1.5752,1.5752,15600.0],["1983-08-03",1.5752,1.5905,1.5752,1.5905,32200.0],["1983-08-04",1.5905,1.6135,1.5905,1.5905,26400.0],["1983-08-05",1.5905,1.5982,1.5752,1.5982,13000.0],["1983-08-08",1.5982,1.5982,1.5752,1.5829,27600.0],["1983-08-09",1.5829,1.5905,1.5752,1.5905,27000.0],["1983-08-10",1.5905,1.5982,1.5752,1.5905,25800.0],["1983-08-11",1.5905,1.5982,1.5829,1.5982,10400.0],["1983-08-12",1.5982,1.5982,1.5829,1.5905,10800.0],["1983-08-15",1.5905,1.5982,1.5829,1.5905,33600.0],["1983-08-16",1.5905,1.5982,1.5829,1.5905,16000.0],["1983-08-17",1.5905,1.6211,1.5829,1.6135,96400.0],["1983-08-18",1.6135,1.6364,1.6058,1.6211,23200.0],["1983-08-19",1.6211,1.6211,1.6058,1.6211,22400.0],["1983-08-22",1.6211,1.6288,1.6135,1.6288,66800.0],["1983-08-23",1.6288,1.6364,1.6135,1.6135,17200.0],["1983-08-24",1.6135,1.6288,1.6135,1.6211,218400.0],["1983-08-25",1.6211,1.6441,1.6211,1.6288,198000.0],["1983-08-26",1.6288,1.6517,1.6288,1.6517,8200.0],["1983-08-29",1.6441,1.6441,1.6288,1.6441,103200.0],["1983-08-30",1.6441,1.6517,1.6288,1.6517,168000.0],["1983-08-31",1.6211,1.6211,1.5905,1.5982,24600.0],["1983-09-01",1.5982,1.6135,1.5982,1.5982,36000.0],["1983-09-02",1.5982,1.6135,1.5982,1.6058,18000.0],["1983-09-06",1.6135,1.6364,1.6135,1.6288,21800.0],["1983-09-07",1.6288,1.6441,1.6288,1.6364,124000.0],["1983-09-08",1.6364,1.6517,1.6288,1.6517,30000.0],["1983-09-09",1.6517,1.667,1.6441,1.6517,18000.0],["1983-09-12",1.6594,1.69,1.6594,1.667,99400.0],["1983-09-13",1.667,1.6747,1.6594,1.6594,13200.0],["1983-09-14",1.6594,1.6747,1.6517,1.667,26200.0],["1983-09-15",1.667,1.6823,1.667,1.6747,60600.0],["1983-09-16",1.6747,1.6823,1.667,1.667,177400.0],["1983-09-19",1.667,1.6823,1.6594,1.6823,38800.0],["1983-09-20",1.6823,1.69,1.6747,1.6823,10000.0],["1983-09-21",1.6823,1.6823,1.667,1.6747,48000.0],["1983-09-22",1.6747,1.6747,1.6594,1.667,41200.0],["1983-09-23",1.667,1.6823,1.667,1.667,11400.0],["1983-09-26",1.667,1.6823,1.667,1.6823,8800.0],["1983-09-27",1.6823,1.6823,1.667,1.667,26200.0],["1983-09-28",1.667,1.6747,1.6594,1.667,41200.0],["1983-09-29",1.667,1.6747,1.6517,1.6594,30600.0],["1983-09-30",1.6594,1.6594,1.6441,1.6517,16400.0],["1983-10-03",1.6517,1.6517,1.6364,1.6517,32400.0],["1983-10-04",1.6517,1.6823,1.6517,1.6747,38000.0],["1983-10-05",1.6747,1.6899,1.6747,1.6899,39400.0],["1983-10-06",1.69,1.7205,1.667,1.7052,26400.0],["1983-10-07",1.7052,1.7205,1.7052,1.7129,17200.0],["1983-10-10",1.7129,1.7129,1.6976,1.6976,10800.0],["1983-10-11",1.6976,1.7129,1.69,1.6976,33400.0],["1983-10-12",1.6976,1.7129,1.69,1.6976,48600.0],["1983-10-13",1.6976,1.7129,1.69,1.7052,13000.0],["1983-10-14",1.7052,1.7129,1.69,1.7052,13000.0],["1983-10-17",1.7052,1.7358,1.6976,1.7358,29000.0],["1983-10-18",1.7358,1.7435,1.7205,1.7358,22800.0],["1983-10-19",1.7358,1.7435,1.7205,1.7358,60400.0],["1983-10-20",1.7358,1.7511,1.7282,1.7511,17400.0],["1983-10-21",1.7511,1.7741,1.7511,1.7664,18600.0],["1983-10-24",1.7664,1.7894,1.7588,1.7817,20400.0],["1983-10-25",1.7894,1.8047,1.7894,1.797,28800.0],["1983-10-26",1.797,1.8276,1.797,1.8276,42000.0],["1983-10-27",1.8276,1.8276,1.8047,1.8123,34200.0],["1983-10-28",1.8123,1.8199,1.7741,1.7894,50000.0],["1983-10-31",1.797,1.8123,1.797,1.8047,19000.0],["1983-11-01",1.8047,1.8199,1.797,1.8199,24600.0],["1983-11-02",1.8276,1.8582,1.8276,1.8352,29400.0],["1983-11-03",1.8352,1.8658,1.8352,1.8429,36200.0],["1983-11-04",1.8429,1.8658,1.8429,1.8429,32000.0],["1983-11-07",1.8429,1.8505,1.8352,1.8505,13400.0],["1983-11-08",1.8505,1.8505,1.8276,1.8276,45600.0],["1983-11-09",1.8276,1.8352,1.8123,1.8199,27000.0],["1983-11-10",1.8199,1.8352,1.8123,1.8276,54800.0],["1983-11-11",1.8276,1.8352,1.8199,1.8352,21000.0],["1983-11-14",1.8352,1.8429,1.8276,1.8352,349200.0],["1983-11-15",1.8352,1.8505,1.8352,1.8429,30200.0],["1983-11-16",1.8505,1.8582,1.8505,1.8582,35400.0],["1983-11-17",1.8582,1.8582,1.8505,1.8505,11800.0],["1983-11-18",1.8505,1.8582,1.8352,1.8505,63000.0],["1983-11-21",1.8505,1.8735,1.8429,1.8582,47000.0],["1983-11-22",1.8582,1.8735,1.8582,1.8658,19600.0],["1983-11-23",1.8658,1.8735,1.8582,1.8582,14000.0],["1983-11-25",1.8582,1.8658,1.8505,1.8582,325600.0],["1983-11-28",1.8582,1.8658,1.8505,1.8582,143000.0],["1983-11-29",1.8276,1.8276,1.8199,1.8199,93400.0],["1983-11-30",1.8199,1.8352,1.8047,1.8047,100200.0],["1983-12-01",1.8047,1.8123,1.7894,1.7894,43800.0],["1983-12-02",1.7894,1.797,1.7741,1.7817,14000.0],["1983-12-05",1.7817,1.7894,1.7664,1.7664,85000.0],["1983-12-06",1.7664,1.7741,1.7588,1.7664,27200.0],["1983-12-07",1.7664,1.7664,1.7358,1.7511,26000.0],["1983-12-08",1.7511,1.7511,1.7282,1.7282,30200.0],["1983-12-09",1.7205,1.7205,1.69,1.7052,40000.0],["1983-12-12",1.7052,1.7205,1.6976,1.7205,38800.0],["1983-12-13",1.7205,1.7435,1.7129,1.7205,12600.0],["1983-12-14",1.7205,1.7435,1.7205,1.7358,27000.0],["1983-12-15",1.7282,1.7282,1.69,1.7052,13400.0],["1983-12-16",1.7052,1.7129,1.69,1.6976,30800.0],["1983-12-19",1.7129,1.7435,1.7129,1.7358,72000.0],["1983-12-20",1.7358,1.7588,1.7358,1.7511,37000.0],["1983-12-21",1.7588,1.7817,1.7588,1.7817,18600.0],["1983-12-22",1.7894,1.8123,1.7894,1.8123,28400.0],["1983-12-23",1.8123,1.8276,1.8047,1.8199,34400.0],["1983-12-27",1.8199,1.8276,1.8047,1.8123,19400.0],["1983-12-28",1.8123,1.8276,1.8123,1.8276,32800.0],["1983-12-29",1.8276,1.8352,1.8123,1.8352,26200.0],["1983-12-30",1.8352,1.8429,1.8276,1.8352,46800.0],["1984-01-03",1.8352,1.8429,1.8047,1.8047,79600.0],["1984-01-04",1.8047,1.8199,1.8047,1.8047,22400.0],["1984-01-05",1.8047,1.8276,1.8047,1.8199,31200.0],["1984-01-06",1.8199,1.8429,1.8199,1.8429,31200.0],["1984-01-09",1.8429,1.8505,1.8276,1.8352,21000.0],["1984-01-10",1.8352,1.8505,1.8352,1.8352,18400.0],["1984-01-11",1.8352,1.8505,1.8047,1.8199,44600.0],["1984-01-12",1.8199,1.8199,1.8047,1.8199,17800.0],["1984-01-13",1.8047,1.8047,1.7894,1.8047,29200.0],["1984-01-16",1.8047,1.8123,1.7894,1.797,24000.0],["1984-01-17",1.797,1.8047,1.7741,1.797,47400.0],["1984-01-18",1.797,1.8199,1.7817,1.7894,97000.0],["1984-01-19",1.7894,1.797,1.7741,1.7817,49800.0],["1984-01-20",1.7817,1.7894,1.7588,1.7741,53000.0],["1984-01-23",1.7358,1.7358,1.6899,1.7129,78200.0],["1984-01-24",1.7205,1.7435,1.7205,1.7358,31800.0],["1984-01-25",1.7358,1.7588,1.7205,1.7511,47800.0],["1984-01-26",1.7511,1.7664,1.7435,1.7588,17000.0],["1984-01-27",1.7588,1.7664,1.7511,1.7588,28400.0],["1984-01-30",1.7588,1.7664,1.7588,1.7588,32200.0],["1984-01-31",1.7588,1.7741,1.7588,1.7741,44200.0],["1984-02-01",1.7741,1.7817,1.7664,1.7817,80400.0],["1984-02-02",1.7817,1.797,1.7741,1.7894,26600.0],["1984-02-03",1.7894,1.8123,1.7817,1.8047,31400.0],["1984-02-06",1.8047,1.8199,1.797,1.8123,48600.0],["1984-02-07",1.8123,1.8505,1.8123,1.8505,27400.0],["1984-02-08",1.8505,1.8582,1.8429,1.8429,21400.0],["1984-02-09",1.8429,1.8582,1.8276,1.8582,79400.0],["1984-02-10",1.8582,1.8582,1.8505,1.8505,27400.0],["1984-02-13",1.8505,1.8582,1.8352,1.8352,533600.0],["1984-02-14",1.8352,1.8429,1.8276,1.8429,128200.0],["1984-02-15",1.8429,1.8429,1.8276,1.8352,222600.0],["1984-02-16",1.8352,1.8429,1.8276,1.8352,27800.0],["1984-02-17",1.8352,1.8505,1.8276,1.8505,35400.0],["1984-02-21",1.8505,1.8505,1.8352,1.8352,18000.0],["1984-02-22",1.8352,1.8429,1.8352,1.8352,111200.0],["1984-02-23",1.8352,1.8429,1.8199,1.8352,247000.0],["1984-02-24",1.8352,1.8429,1.8276,1.8352,145400.0],["1984-02-27",1.8352,1.8582,1.8199,1.8582,114000.0],["1984-02-28",1.8276,1.8276,1.797,1.8047,30000.0],["1984-02-29",1.8047,1.8199,1.797,1.8047,16600.0],["1984-03-01",1.8047,1.8123,1.797,1.8047,17600.0],["1984-03-02",1.8047,1.8276,1.8047,1.8199,48800.0],["1984-03-05",1.8199,1.8199,1.8047,1.8123,26600.0],["1984-03-06",1.8123,1.8199,1.8047,1.8047,23800.0],["1984-03-07",1.8047,1.8047,1.797,1.8047,28600.0],["1984-03-08",1.8047,1.8123,1.797,1.797,15400.0],["1984-03-09",1.797,1.8123,1.797,1.797,26200.0],["1984-03-12",1.797,1.8123,1.7894,1.8047,22400.0],["1984-03-13",1.8047,1.8199,1.8047,1.8123,39000.0],["1984-03-14",1.8123,1.8123,1.8047,1.8123,75000.0],["1984-03-15",1.8123,1.8123,1.797,1.8047,24800.0],["1984-03-16",1.8047,1.8123,1.797,1.8047,30400.0],["1984-03-19",1.8047,1.8123,1.797,1.8047,24600.0],["1984-03-20",1.8047,1.8123,1.797,1.797,164400.0],["1984-03-21",1.797,1.8047,1.797,1.797,56400.0],["1984-03-22",1.797,1.8047,1.7894,1.797,21200.0],["1984-03-23",1.797,1.797,1.7894,1.797,19800.0],["1984-03-26",1.797,1.797,1.7817,1.7817,20800.0],["1984-03-27",1.7817,1.797,1.7741,1.7817,68400.0],["1984-03-28",1.7817,1.797,1.7817,1.7894,27000.0],["1984-03-29",1.7894,1.8047,1.7894,1.797,208200.0],["1984-03-30",1.797,1.797,1.7894,1.7894,19200.0],["1984-04-02",1.7894,1.8047,1.7894,1.7894,36200.0],["1984-04-03",1.7894,1.797,1.7817,1.797,32600.0],["1984-04-04",1.797,1.8047,1.7894,1.7894,17800.0],["1984-04-05",1.7894,1.797,1.7741,1.7894,23000.0],["1984-04-06",1.7894,1.797,1.7817,1.7894,38000.0],["1984-04-09",1.7894,1.797,1.7817,1.797,77400.0],["1984-04-10",1.797,1.8047,1.7894,1.797,49800.0],["1984-04-11",1.797,1.8047,1.7894,1.8047,19400.0],["1984-04-12",1.8047,1.8047,1.797,1.797,23000.0],["1984-04-13",1.797,1.8123,1.797,1.8047,23400.0],["1984-04-16",1.8047,1.8123,1.797,1.8123,14400.0],["1984-04-17",1.8123,1.8199,1.8047,1.8123,31400.0],["1984-04-18",1.8123,1.8276,1.8123,1.8199,21800.0],["1984-04-19",1.8199,1.8199,1.8047,1.8047,17800.0],["1984-04-23",1.8047,1.8199,1.8047,1.8047,32000.0],["1984-04-24",1.8047,1.8199,1.8047,1.8199,58200.0],["1984-04-25",1.8199,1.8199,1.8123,1.8199,37200.0],["1984-04-26",1.8199,1.8199,1.8123,1.8123,24000.0],["1984-04-27",1.8123,1.8276,1.8123,1.8199,16200.0],["1984-04-30",1.8199,1.8505,1.8199,1.8429,134000.0],["1984-05-01",1.8429,1.8658,1.8429,1.8658,49600.0],["1984-05-02",1.8658,1.8735,1.8582,1.8658,207600.0],["1984-05-03",1.8658,1.8811,1.8582,1.8658,42600.0],["1984-05-04",1.8658,1.8811,1.8582,1.8658,40800.0],["1984-05-07",1.8658,1.8735,1.8582,1.8735,36800.0],["1984-05-08",1.8735,1.8888,1.8582,1.8888,61400.0],["1984-05-09",1.8888,1.8964,1.8811,1.8888,33200.0],["1984-05-10",1.8888,1.8964,1.8811,1.8888,34000.0],["1984-05-11",1.8888,1.8888,1.8658,1.8811,12200.0],["1984-05-14",1.8811,1.9958,1.8658,1.8658,961200.0],["1984-05-15",1.8658,1.8811,1.8658,1.8735,28000.0],["1984-05-16",1.8735,1.8964,1.8735,1.8888,35000.0],["1984-05-17",1.8888,1.8888,1.8811,1.8888,17000.0],["1984-05-18",1.8888,1.8964,1.8811,1.8811,102000.0],["1984-05-21",1.8811,1.8964,1.8811,1.8811,30800.0],["1984-05-22",1.8811,1.8964,1.8811,1.8888,27200.0],["1984-05-23",1.8888,1.8964,1.8811,1.8811,29000.0],["1984-05-24",1.8811,1.8888,1.8735,1.8811,111400.0],["1984-05-25",1.8811,1.8811,1.8735,1.8811,59800.0],["1984-05-29",1.8352,1.8352,1.8276,1.8352,147600.0],["1984-05-30",1.8352,1.8352,1.8276,1.8352,37200.0],["1984-05-31",1.8352,1.8429,1.8276,1.8352,22800.0],["1984-06-01",1.8352,1.8429,1.8276,1.8352,27000.0],["1984-06-04",1.8505,1.8582,1.8505,1.8582,75800.0],["1984-06-05",1.8582,1.8582,1.8429,1.8505,67200.0],["1984-06-06",1.8505,1.8505,1.8352,1.8352,13400.0],["1984-06-07",1.8352,1.8505,1.8352,1.8352,21000.0],["1984-06-08",1.8352,1.8429,1.8352,1.8429,17000.0],["1984-06-11",1.8352,1.8352,1.8199,1.8199,30600.0],["1984-06-12",1.8199,1.8199,1.8047,1.8123,43200.0],["1984-06-13",1.8123,1.8429,1.7817,1.7817,100800.0],["1984-06-14",1.7817,1.797,1.7741,1.7741,13000.0],["1984-06-15",1.7741,1.7817,1.7664,1.7741,20000.0],["1984-06-18",1.7741,1.797,1.7664,1.797,70000.0],["1984-06-19",1.797,1.8047,1.7894,1.7894,81000.0],["1984-06-20",1.7894,1.797,1.7817,1.7894,28800.0],["1984-06-21",1.7894,1.8047,1.7817,1.8047,39600.0],["1984-06-22",1.8047,1.8199,1.7894,1.8123,25600.0],["1984-06-25",1.8123,1.8123,1.797,1.8047,12400.0],["1984-06-26",1.8047,1.8352,1.797,1.8352,39800.0],["1984-06-27",1.8352,1.8429,1.8123,1.8276,44000.0],["1984-06-28",1.8276,1.8582,1.8276,1.8352,26800.0],["1984-06-29",1.8429,1.8582,1.8429,1.8505,13000.0],["1984-07-02",1.8505,1.8658,1.8505,1.8505,100800.0],["1984-07-03",1.8505,1.8582,1.8429,1.8505,21800.0],["1984-07-05",1.8505,1.8582,1.8429,1.8429,14600.0],["1984-07-06",1.8429,1.8505,1.8352,1.8429,11000.0],["1984-07-09",1.8429,1.8505,1.8352,1.8505,27600.0],["1984-07-10",1.8582,1.8658,1.8582,1.8658,23400.0],["1984-07-11",1.8658,1.8658,1.8505,1.8658,25600.0],["1984-07-12",1.8658,1.8658,1.8505,1.8505,70600.0],["1984-07-13",1.8505,1.8658,1.8505,1.8582,188000.0],["1984-07-16",1.8582,1.8735,1.8582,1.8658,17000.0],["1984-07-17",1.8658,1.8735,1.8582,1.8658,13400.0],["1984-07-18",1.8658,1.8735,1.8505,1.8735,17400.0],["1984-07-19",1.8735,1.8811,1.8658,1.8735,10400.0],["1984-07-20",1.8735,1.8735,1.8505,1.8505,27200.0],["1984-07-23",1.8505,1.8658,1.8505,1.8505,12800.0],["1984-07-24",1.8505,1.8735,1.8505,1.8505,12000.0],["1984-07-25",1.8505,1.8735,1.8505,1.8735,23600.0],["1984-07-26",1.8735,1.8735,1.8582,1.8735,12000.0],["1984-07-27",1.8735,1.8888,1.8582,1.8658,86800.0],["1984-07-30",1.8658,1.8658,1.8582,1.8582,26800.0],["1984-07-31",1.8582,1.8735,1.8582,1.8582,26000.0],["1984-08-01",1.8582,1.8811,1.8582,1.8658,216600.0],["1984-08-02",1.8658,1.8888,1.8658,1.8735,23000.0],["1984-08-03",1.8735,1.8964,1.8658,1.8735,306400.0],["1984-08-06",1.8735,1.8888,1.8658,1.8658,33000.0],["1984-08-07",1.8658,1.8735,1.8582,1.8658,24800.0],["1984-08-08",1.8658,1.8735,1.8582,1.8582,13400.0],["1984-08-09",1.8582,1.8658,1.8505,1.8505,20600.0],["1984-08-10",1.8505,1.8658,1.8505,1.8505,27200.0],["1984-08-13",1.8505,1.8658,1.8505,1.8582,249200.0],["1984-08-14",1.8582,1.8735,1.8505,1.8658,258800.0],["1984-08-15",1.8658,1.8735,1.8505,1.8658,35400.0],["1984-08-16",1.8658,1.8888,1.8658,1.8811,29400.0],["1984-08-17",1.8811,1.8964,1.8735,1.8888,16800.0],["1984-08-20",1.8888,1.9041,1.8735,1.8964,36200.0],["1984-08-21",1.8964,1.9194,1.8964,1.9041,19000.0],["1984-08-22",1.9041,1.9194,1.9041,1.9117,19200.0],["1984-08-23",1.9117,1.927,1.9041,1.9117,25800.0],["1984-08-24",1.9117,1.927,1.9117,1.9117,18000.0],["1984-08-27",1.9117,1.9194,1.9041,1.9117,11000.0],["1984-08-28",1.9117,1.9194,1.9041,1.9041,18400.0],["1984-08-29",1.9041,1.9117,1.8964,1.8964,11400.0],["1984-08-30",1.8964,1.9041,1.8888,1.8964,14400.0],["1984-08-31",1.8582,1.8582,1.8429,1.8429,19000.0],["1984-09-04",1.8352,1.8352,1.8276,1.8352,21600.0],["1984-09-05",1.8352,1.8429,1.8276,1.8352,26200.0],["1984-09-06",1.8352,1.8505,1.8352,1.8429,10400.0],["1984-09-07",1.8429,1.8505,1.8276,1.8352,63600.0],["1984-09-10",1.8352,1.8352,1.8199,1.8276,18000.0],["1984-09-11",1.8276,1.8429,1.8276,1.8276,47600.0],["1984-09-12",1.8276,1.8352,1.8276,1.8352,17000.0],["1984-09-13",1.8352,1.8429,1.8276,1.8429,18400.0],["1984-09-14",1.8429,1.8429,1.8199,1.8276,30600.0],["1984-09-17",1.8199,1.8199,1.8123,1.8199,40600.0],["1984-09-18",1.8199,1.8276,1.8123,1.8199,19200.0],["1984-09-19",1.8199,1.8429,1.8199,1.8352,27800.0],["1984-09-20",1.8352,1.8429,1.8276,1.8429,44400.0],["1984-09-21",1.8429,1.8735,1.8429,1.8658,57200.0],["1984-09-24",1.8658,1.8658,1.8505,1.8582,29800.0],["1984-09-25",1.8582,1.8582,1.8505,1.8505,9400.0],["1984-09-26",1.8505,1.8735,1.8505,1.8735,43200.0],["1984-09-27",1.8735,1.8811,1.8658,1.8811,51400.0],["1984-09-28",1.8811,1.8888,1.8735,1.8811,18400.0],["1984-10-01",1.8811,1.8811,1.8658,1.8811,85000.0],["1984-10-02",1.8811,1.8888,1.8735,1.8811,81400.0],["1984-10-03",1.8811,1.8888,1.8735,1.8811,16200.0],["1984-10-04",1.8811,1.8888,1.8811,1.8811,13000.0],["1984-10-05",1.8811,1.8964,1.8811,1.8811,24000.0],["1984-10-08",1.8888,1.9041,1.8888,1.8964,28400.0],["1984-10-09",1.8964,1.927,1.8964,1.9117,19400.0],["1984-10-10",1.9194,1.9576,1.9194,1.9499,61000.0],["1984-10-11",1.9499,1.9576,1.9423,1.9499,16600.0],["1984-10-12",1.9499,1.9805,1.9499,1.9729,14400.0],["1984-10-15",1.9805,2.0188,1.9805,1.9958,53600.0],["1984-10-16",1.9958,2.0188,1.9958,2.0111,27000.0],["1984-10-17",2.0111,2.0188,1.9958,2.0111,42400.0],["1984-10-18",2.0111,2.0723,2.0035,2.0646,70000.0],["1984-10-19",2.0646,2.1564,2.057,2.1335,200000.0],["1984-10-22",2.1335,2.1335,2.1029,2.1335,92000.0],["1984-10-23",2.1258,2.1258,2.1029,2.1029,51000.0],["1984-10-24",2.1029,2.1029,2.0723,2.0723,51800.0],["1984-10-25",2.0646,2.0646,2.057,2.057,25800.0],["1984-10-26",2.057,2.057,2.0341,2.0341,34400.0],["1984-10-29",2.0341,2.0494,2.0341,2.0341,35200.0],["1984-10-30",2.0341,2.0494,2.0341,2.0341,21800.0],["1984-10-31",2.0341,2.0723,2.0341,2.0341,82000.0],["1984-11-01",2.0341,2.0341,2.0035,2.0264,84000.0],["1984-11-02",2.0264,2.0417,2.0188,2.0417,74600.0],["1984-11-05",2.0417,2.0646,2.0341,2.0646,24200.0],["1984-11-06",2.0646,2.0876,2.0494,2.0799,38200.0],["1984-11-07",2.0799,2.0876,2.0646,2.0646,27400.0],["1984-11-08",2.0646,2.0723,2.0494,2.057,18800.0],["1984-11-09",2.057,2.0646,2.0494,2.057,19400.0],["1984-11-12",2.057,2.0646,2.0417,2.0417,488000.0],["1984-11-13",2.0417,2.0494,2.0341,2.0417,118200.0],["1984-11-14",2.0417,2.057,2.0341,2.0417,126000.0],["1984-11-15",2.0417,2.057,2.0341,2.0417,27400.0],["1984-11-16",2.0417,2.057,2.0417,2.0494,38200.0],["1984-11-19",2.0494,2.057,2.0341,2.0417,32600.0],["1984-11-20",2.0417,2.0494,2.0264,2.0417,345800.0],["1984-11-21",2.0417,2.0417,2.0264,2.0341,109800.0],["1984-11-23",2.0341,2.0494,2.0264,2.0417,62600.0],["1984-11-26",2.0417,2.0494,2.0341,2.0494,17600.0],["1984-11-27",2.0494,2.057,2.0417,2.057,72000.0],["1984-11-28",2.057,2.057,2.0417,2.0417,397400.0],["1984-11-29",2.0417,2.0494,1.9882,1.9882,27400.0],["1984-11-30",1.9882,1.9958,1.9805,1.9958,47400.0],["1984-12-03",1.9958,2.0494,1.9882,1.9882,18200.0],["1984-12-04",1.9882,2.0035,1.9882,1.9958,17800.0],["1984-12-05",1.9958,2.0111,1.9958,2.0035,17400.0],["1984-12-06",2.0035,2.0111,1.9958,1.9958,121000.0],["1984-12-07",1.9958,2.0111,1.9958,2.0111,15400.0],["1984-12-10",2.0111,2.0111,1.9958,2.0035,39800.0],["1984-12-11",2.0035,2.0264,2.0035,2.0188,71400.0],["1984-12-12",2.0188,2.0341,2.0111,2.0341,31800.0],["1984-12-13",2.0341,2.0494,2.0341,2.0417,12200.0],["1984-12-14",2.0417,2.0417,2.0341,2.0341,43800.0],["1984-12-17",2.0341,2.0417,2.0341,2.0341,22400.0],["1984-12-18",2.0341,2.0417,2.0264,2.0264,46400.0],["1984-12-19",2.0264,2.0494,2.0188,2.0341,109400.0],["1984-12-20",2.0417,2.057,2.0417,2.0417,22600.0],["1984-12-21",2.0417,2.0494,2.0417,2.0417,24600.0],["1984-12-24",2.0417,2.0494,2.0417,2.0417,8400.0],["1984-12-26",2.0417,2.0494,2.0341,2.0417,11000.0],["1984-12-27",2.0417,2.0494,2.0341,2.0417,8800.0],["1984-12-28",2.0417,2.057,2.0417,2.0494,17400.0],["1984-12-31",2.0494,2.0494,2.0341,2.0494,26200.0],["1985-01-02",2.0494,2.0494,2.0341,2.0494,39800.0],["1985-01-03",2.0494,2.0494,2.0341,2.0417,26800.0],["1985-01-04",2.0417,2.0494,2.0417,2.0494,19000.0],["1985-01-07",2.0494,2.057,2.0417,2.0494,25800.0],["1985-01-08",2.0494,2.057,2.0494,2.057,55400.0],["1985-01-09",2.057,2.057,2.0494,2.057,89800.0],["1985-01-10",2.057,2.0723,2.0494,2.0723,54600.0],["1985-01-11",2.0723,2.0723,2.057,2.0723,31400.0],["1985-01-14",2.0723,2.0799,2.0646,2.0723,152800.0],["1985-01-15",2.0723,2.1411,2.0723,2.1258,86400.0],["1985-01-16",2.1258,2.1564,2.1182,2.1335,31400.0],["1985-01-17",2.1335,2.1488,2.1258,2.1411,32400.0],["1985-01-18",2.1411,2.1717,2.1335,2.1411,22000.0],["1985-01-21",2.1411,2.1564,2.1411,2.1564,25200.0],["1985-01-22",2.1564,2.1793,2.1564,2.1564,46800.0],["1985-01-23",2.1564,2.1564,2.1411,2.1564,21400.0],["1985-01-24",2.1564,2.1564,2.1258,2.1411,38800.0],["1985-01-25",2.1411,2.1564,2.1182,2.1564,51600.0],["1985-01-28",2.1564,2.1641,2.1411,2.1564,20000.0],["1985-01-29",2.1564,2.1564,2.1411,2.1488,10800.0],["1985-01-30",2.1488,2.1641,2.1488,2.1488,29800.0],["1985-01-31",2.1488,2.1564,2.1411,2.1564,99400.0],["1985-02-01",2.1564,2.1564,2.0646,2.0799,98200.0],["1985-02-04",2.0799,2.0799,2.057,2.0723,83200.0],["1985-02-05",2.0723,2.0952,2.0723,2.0952,133400.0],["1985-02-06",2.0952,2.0952,2.0723,2.0799,18000.0],["1985-02-07",2.0799,2.0876,2.0723,2.0799,41800.0],["1985-02-08",2.0799,2.0952,2.0723,2.0799,277000.0],["1985-02-11",2.0723,2.0723,2.0494,2.0646,39200.0],["1985-02-12",2.0646,2.0723,2.0494,2.0646,55800.0],["1985-02-13",2.0646,2.0952,2.057,2.0952,67000.0],["1985-02-14",2.0952,2.1105,2.0876,2.0952,68000.0],["1985-02-15",2.0952,2.1029,2.0799,2.0876,67600.0],["1985-02-19",2.0876,2.1105,2.0799,2.1029,40200.0],["1985-02-20",2.1029,2.1029,2.0876,2.0952,29200.0],["1985-02-21",2.0952,2.1029,2.0876,2.1029,443000.0],["1985-02-22",2.1029,2.1411,2.0952,2.1182,42800.0],["1985-02-25",2.1182,2.1182,2.0799,2.1105,46600.0],["1985-02-26",2.0646,2.0646,2.0494,2.057,26200.0],["1985-02-27",2.057,2.057,2.0417,2.0417,16000.0],["1985-02-28",2.0417,2.0494,2.0341,2.0417,31400.0],["1985-03-01",2.0417,2.0646,2.0417,2.0417,113600.0],["1985-03-04",2.0417,2.0494,2.0341,2.0341,8000.0],["1985-03-05",2.0341,2.0341,2.0188,2.0188,30000.0],["1985-03-06",2.0188,2.0188,1.9882,1.9958,120800.0],["1985-03-07",1.9958,1.9958,1.9805,1.9805,20200.0],["1985-03-08",1.9805,2.0035,1.9805,2.0035,33400.0],["1985-03-11",2.0035,2.0111,1.9882,1.9958,25600.0],["1985-03-12",1.9958,2.0111,1.9882,1.9882,39400.0],["1985-03-13",1.9882,2.0035,1.9882,1.9958,11600.0],["1985-03-14",1.9958,2.0188,1.9958,2.0111,139200.0],["1985-03-15",2.0111,2.0264,2.0111,2.0264,16800.0],["1985-03-18",2.0264,2.0341,2.0188,2.0264,193200.0],["1985-03-19",2.0341,2.0494,2.0341,2.0494,44400.0],["1985-03-20",2.0494,2.0494,2.0341,2.0341,37200.0],["1985-03-21",2.0341,2.0494,2.0188,2.0494,31000.0],["1985-03-22",2.0494,2.057,2.0494,2.057,36000.0],["1985-03-25",2.057,2.0723,2.0494,2.0723,78200.0],["1985-03-26",2.0723,2.0876,2.0723,2.0876,80600.0],["1985-03-27",2.0876,2.1029,2.0799,2.1029,20200.0],["1985-03-28",2.1029,2.1564,2.0952,2.1488,57400.0],["1985-03-29",2.1488,2.1717,2.1488,2.1564,89800.0],["1985-04-01",2.1488,2.1488,2.1258,2.1411,67000.0],["1985-04-02",2.1411,2.1488,2.1258,2.1335,54600.0],["1985-04-03",2.1335,2.1335,2.1182,2.1182,87800.0],["1985-04-04",2.1182,2.1258,2.1029,2.1258,37200.0],["1985-04-08",2.1258,2.1411,2.1258,2.1411,34800.0],["1985-04-09",2.1411,2.1411,2.1258,2.1411,19200.0],["1985-04-10",2.1411,2.1488,2.1182,2.1411,63000.0],["1985-04-11",2.1411,2.1488,2.1411,2.1488,58200.0],["1985-04-12",2.1488,2.1564,2.1411,2.1488,66200.0],["1985-04-15",2.1488,2.1717,2.1411,2.1641,218800.0],["1985-04-16",2.1641,2.2023,2.1564,2.1946,33800.0],["1985-04-17",2.2023,2.2329,2.2023,2.2329,20400.0],["1985-04-18",2.2329,2.2482,2.2176,2.2252,52000.0],["1985-04-19",2.2252,2.2252,2.2099,2.2099,42400.0],["1985-04-22",2.2099,2.2405,2.1488,2.2405,40200.0],["1985-04-23",2.2405,2.2711,2.2405,2.2711,66800.0],["1985-04-24",2.2711,2.2711,2.2635,2.2635,17000.0],["1985-04-25",2.2635,2.2711,2.2635,2.2711,14000.0],["1985-04-26",2.2711,2.2788,2.2635,2.2711,71000.0],["1985-04-29",2.2635,2.2635,2.2482,2.2482,19000.0],["1985-04-30",2.2482,2.2558,2.2329,2.2405,17600.0],["1985-05-01",2.2405,2.2405,2.2252,2.2329,11800.0],["1985-05-02",2.2329,2.2405,2.2252,2.2329,9200.0],["1985-05-03",2.2329,2.2482,2.2252,2.2482,21400.0],["1985-05-06",2.2482,2.2558,2.2405,2.2482,42200.0],["1985-05-07",2.2482,2.3323,2.2405,2.2635,24600.0],["1985-05-08",2.2635,2.2864,2.2635,2.2788,35400.0],["1985-05-09",2.2788,2.2941,2.2788,2.2864,58200.0],["1985-05-10",2.2864,2.3246,2.2788,2.3246,34200.0],["1985-05-13",2.3246,2.3399,2.3093,2.3246,78600.0],["1985-05-14",2.3246,2.3323,2.317,2.3323,44600.0],["1985-05-15",2.3323,2.3399,2.3246,2.3399,62200.0],["1985-05-16",2.3399,2.3476,2.3246,2.3476,15000.0],["1985-05-17",2.3476,2.3782,2.3399,2.3782,87800.0],["1985-05-20",2.3935,2.4317,2.3935,2.4164,74600.0],["1985-05-21",2.4164,2.424,2.4088,2.424,20800.0],["1985-05-22",2.424,2.424,2.4088,2.4164,244200.0],["1985-05-23",2.4164,2.4317,2.4088,2.4164,94200.0],["1985-05-24",2.4164,2.4317,2.4164,2.424,23200.0],["1985-05-28",2.3629,2.3629,2.3399,2.3629,69400.0],["1985-05-29",2.3629,2.3705,2.3552,2.3705,61800.0],["1985-05-30",2.3629,2.3629,2.3476,2.3552,35400.0],["1985-05-31",2.3552,2.3782,2.3476,2.3705,60600.0],["1985-06-03",2.3782,2.3935,2.3782,2.3935,36000.0],["1985-06-04",2.3935,2.4011,2.3858,2.3935,268000.0],["1985-06-05",2.3935,2.3935,2.3858,2.3935,18800.0],["1985-06-06",2.3935,2.4011,2.3782,2.3858,76400.0],["1985-06-07",2.3782,2.3782,2.3552,2.3782,16200.0],["1985-06-10",2.3705,2.3705,2.3552,2.3629,61400.0],["1985-06-11",2.3629,2.3782,2.3552,2.3705,30200.0],["1985-06-12",2.3705,2.3858,2.3629,2.3705,102200.0],["1985-06-13",2.3705,2.3858,2.3629,2.3782,20000.0],["1985-06-14",2.3782,2.3935,2.3629,2.3935,50600.0],["1985-06-17",2.3935,2.4011,2.3705,2.3935,108200.0],["1985-06-18",2.3935,2.3935,2.3858,2.3858,30400.0],["1985-06-19",2.3858,2.3935,2.3782,2.3782,20800.0],["1985-06-20",2.3782,2.3858,2.3782,2.3782,47000.0],["1985-06-21",2.3782,2.3858,2.3705,2.3782,30600.0],["1985-06-24",2.3782,2.3935,2.3705,2.3935,34400.0],["1985-06-25",2.3935,2.4011,2.3858,2.3858,18800.0],["1985-06-26",2.3858,2.3935,2.3858,2.3935,20600.0],["1985-06-27",2.3935,2.4011,2.3782,2.4011,39400.0],["1985-06-28",2.4011,2.4088,2.3935,2.4011,85200.0],["1985-07-01",2.4011,2.4088,2.3858,2.4088,28600.0],["1985-07-02",2.4088,2.4317,2.4088,2.424,73200.0],["1985-07-03",2.424,2.4317,2.4164,2.4164,11400.0],["1985-07-05",2.4164,2.4393,2.4164,2.4393,51000.0],["1985-07-08",2.4393,2.4393,2.424,2.4317,9600.0],["1985-07-09",2.4317,2.4776,2.424,2.4776,47800.0],["1985-07-10",2.4776,2.5005,2.4699,2.5005,58200.0],["1985-07-11",2.5158,2.5311,2.5158,2.5158,44200.0],["1985-07-12",2.5158,2.5235,2.4929,2.5005,23800.0],["1985-07-15",2.5005,2.5082,2.4852,2.4929,22400.0],["1985-07-16",2.4929,2.5082,2.4929,2.5082,29200.0],["1985-07-17",2.5082,2.5158,2.4852,2.4852,13800.0],["1985-07-18",2.4852,2.4929,2.424,2.4623,54200.0],["1985-07-19",2.4623,2.4852,2.4623,2.4852,30000.0],["1985-07-22",2.4852,2.4852,2.447,2.4699,20800.0],["1985-07-23",2.4546,2.4546,2.3093,2.317,97600.0],["1985-07-24",2.2941,2.2941,2.2023,2.2482,159400.0],["1985-07-25",2.2482,2.2482,2.2023,2.2023,132200.0],["1985-07-26",2.2023,2.2099,2.1105,2.1335,91200.0],["1985-07-29",2.1335,2.1411,2.1182,2.1411,74400.0],["1985-07-30",2.1411,2.1641,2.1335,2.1641,41000.0],["1985-07-31",2.1641,2.1717,2.1564,2.1564,76600.0],["1985-08-01",2.1564,2.2176,2.1564,2.2176,37400.0],["1985-08-02",2.2176,2.2329,2.2099,2.2176,25800.0],["1985-08-05",2.2329,2.2482,2.2329,2.2405,67600.0],["1985-08-06",2.2405,2.2558,2.2329,2.2405,47800.0],["1985-08-07",2.2405,2.2482,2.2252,2.2405,61600.0],["1985-08-08",2.2405,2.2405,2.1946,2.2176,47600.0],["1985-08-09",2.2176,2.2329,2.2099,2.2176,18200.0],["1985-08-12",2.2176,2.2329,2.2099,2.2329,23600.0],["1985-08-13",2.2329,2.2329,2.2023,2.2099,71400.0],["1985-08-14",2.2099,2.2176,2.2023,2.2099,42800.0],["1985-08-15",2.2252,2.2558,2.2252,2.2329,28400.0],["1985-08-16",2.2329,2.2558,2.2252,2.2405,44000.0],["1985-08-19",2.2405,2.2558,2.2252,2.2482,51200.0],["1985-08-20",2.2482,2.2558,2.2252,2.2558,52400.0],["1985-08-21",2.2558,2.2635,2.2405,2.2558,8000.0],["1985-08-22",2.2558,2.2788,2.2558,2.2711,123400.0],["1985-08-23",2.2711,2.2788,2.2635,2.2788,56800.0],["1985-08-26",2.2788,2.2941,2.2788,2.2864,10600.0],["1985-08-27",2.2864,2.317,2.2788,2.317,32000.0],["1985-08-28",2.317,2.3323,2.317,2.317,14600.0],["1985-08-29",2.317,2.3246,2.294,2.3093,357600.0],["1985-08-30",2.2329,2.2329,2.187,2.2176,127400.0],["1985-09-03",2.2176,2.2329,2.2023,2.2329,17600.0],["1985-09-04",2.2329,2.2405,2.2099,2.2176,86200.0],["1985-09-05",2.2176,2.2176,2.2023,2.2176,10200.0],["1985-09-06",2.2176,2.2635,2.2176,2.2482,67600.0],["1985-09-09",2.2482,2.2558,2.2252,2.2329,32800.0],["1985-09-10",2.2329,2.2329,2.2023,2.2176,21400.0],["1985-09-11",2.2176,2.2176,2.1793,2.187,53400.0],["1985-09-12",2.187,2.187,2.1411,2.1411,39200.0],["1985-09-13",2.1411,2.1411,2.1258,2.1411,28200.0],["1985-09-16",2.1411,2.1411,2.1182,2.1411,25400.0],["1985-09-17",2.1411,2.1564,2.1182,2.1258,93800.0],["1985-09-18",2.1258,2.1258,2.1105,2.1105,40200.0],["1985-09-19",2.1105,2.1182,2.0952,2.1105,60000.0],["1985-09-20",2.1105,2.1182,2.0723,2.0952,30600.0],["1985-09-23",2.1029,2.1182,2.1029,2.1182,78000.0],["1985-09-24",2.1182,2.1258,2.1105,2.1182,13600.0],["1985-09-25",2.1258,2.1488,2.1258,2.1335,19400.0],["1985-09-26",2.1335,2.1411,2.1258,2.1411,11200.0],["1985-09-30",2.1411,2.1488,2.1335,2.1411,85800.0],["1985-10-01",2.1411,2.2023,2.1411,2.2023,35600.0],["1985-10-02",2.2023,2.2176,2.1946,2.2023,21600.0],["1985-10-03",2.2176,2.2864,2.2176,2.2788,33600.0],["1985-10-04",2.2711,2.2711,2.2329,2.2558,25600.0],["1985-10-07",2.2558,2.2711,2.2329,2.2482,22600.0],["1985-10-08",2.2482,2.2635,2.2405,2.2635,88200.0],["1985-10-09",2.2635,2.2788,2.2482,2.2635,63600.0],["1985-10-10",2.2635,2.2635,2.2558,2.2635,20800.0],["1985-10-11",2.2635,2.2635,2.2482,2.2482,12200.0],["1985-10-14",2.2482,2.2635,2.2482,2.2635,14800.0],["1985-10-15",2.2635,2.2635,2.2482,2.2635,20400.0],["1985-10-16",2.2635,2.2635,2.2482,2.2482,21800.0],["1985-10-17",2.2482,2.2635,2.2405,2.2482,17800.0],["1985-10-18",2.2482,2.2635,2.2405,2.2635,25600.0],["1985-10-21",2.2635,2.2711,2.2558,2.2635,7200.0],["1985-10-22",2.2635,2.2711,2.2482,2.2635,12600.0],["1985-10-23",2.2788,2.3093,2.2788,2.3017,38200.0],["1985-10-24",2.3017,2.3017,2.2864,2.2941,14400.0],["1985-10-25",2.2941,2.2941,2.2788,2.2941,14000.0],["1985-10-28",2.2941,2.2941,2.2482,2.2635,17800.0],["1985-10-29",2.2635,2.2788,2.2482,2.2711,20800.0],["1985-10-30",2.2864,2.3323,2.2864,2.3246,41200.0],["1985-10-31",2.3246,2.3323,2.3017,2.3246,24200.0],["1985-11-01",2.3246,2.3246,2.2711,2.2864,69400.0],["1985-11-04",2.2864,2.3017,2.2788,2.2864,40800.0],["1985-11-05",2.2864,2.3093,2.2788,2.3093,16200.0],["1985-11-06",2.3093,2.3246,2.2941,2.317,13400.0],["1985-11-07",2.317,2.3246,2.3017,2.3093,18000.0],["1985-11-08",2.3093,2.3323,2.3093,2.3246,50400.0],["1985-11-11",2.3323,2.3629,2.3323,2.3629,17400.0],["1985-11-12",2.3629,2.3858,2.3552,2.3705,78600.0],["1985-11-13",2.3705,2.3705,2.3399,2.3476,19000.0],["1985-11-14",2.3476,2.3552,2.3399,2.3552,29800.0],["1985-11-15",2.3552,2.3552,2.3399,2.3399,18000.0],["1985-11-18",2.3399,2.3629,2.3399,2.3629,95400.0],["1985-11-19",2.3629,2.3705,2.3629,2.3705,155400.0],["1985-11-20",2.3705,2.3782,2.3629,2.3782,9800.0],["1985-11-21",2.3782,2.4011,2.3705,2.3858,141400.0],["1985-11-22",2.3858,2.3858,2.3705,2.3705,35800.0],["1985-11-25",2.3705,2.3782,2.3705,2.3782,49200.0],["1985-11-26",2.3782,2.3782,2.3629,2.3629,10000.0],["1985-11-27",2.3629,2.3858,2.3629,2.3858,24800.0],["1985-11-29",2.3858,2.4011,2.3858,2.4011,228200.0],["1985-12-02",2.3705,2.3705,2.3246,2.3246,109400.0],["1985-12-03",2.3323,2.3705,2.3323,2.3552,128600.0],["1985-12-04",2.3552,2.3552,2.3399,2.3476,14600.0],["1985-12-05",2.3476,2.3629,2.3323,2.3323,31600.0],["1985-12-06",2.3323,2.3399,2.3246,2.3399,43600.0],["1985-12-09",2.3399,2.3629,2.3246,2.3552,29800.0],["1985-12-10",2.3552,2.3858,2.3476,2.3782,32800.0],["1985-12-11",2.3782,2.4088,2.3552,2.4088,34600.0],["1985-12-12",2.4088,2.4164,2.3858,2.4088,20200.0],["1985-12-13",2.4088,2.4393,2.4088,2.4393,20800.0],["1985-12-16",2.4393,2.5311,2.4317,2.5311,52400.0],["1985-12-17",2.5311,2.5311,2.4929,2.4929,33600.0],["1985-12-18",2.4929,2.5005,2.4393,2.447,44000.0],["1985-12-19",2.4317,2.4317,2.4088,2.4164,64800.0],["1985-12-20",2.4164,2.4317,2.4088,2.424,159000.0],["1985-12-23",2.424,2.447,2.4164,2.4317,25600.0],["1985-12-24",2.4317,2.4393,2.4088,2.4393,74600.0],["1985-12-26",2.4393,2.447,2.4317,2.447,142800.0],["1985-12-27",2.447,2.4546,2.4393,2.4393,44800.0],["1985-12-30",2.4393,2.4393,2.4164,2.4317,87600.0],["1985-12-31",2.4317,2.4393,2.4164,2.4317,25800.0],["1986-01-02",2.4317,2.447,2.4317,2.4393,45600.0],["1986-01-03",2.4393,2.4623,2.424,2.4623,121200.0],["1986-01-06",2.4623,2.4699,2.4546,2.4623,55200.0],["1986-01-07",2.4623,2.5158,2.447,2.5158,69400.0],["1986-01-08",2.5158,2.5158,2.4929,2.5005,53200.0],["1986-01-09",2.4852,2.4852,2.424,2.4546,136400.0],["1986-01-10",2.4546,2.4623,2.447,2.447,27000.0],["1986-01-13",2.447,2.4623,2.4393,2.4546,44200.0],["1986-01-14",2.4546,2.4699,2.447,2.4699,242800.0],["1986-01-15",2.4699,2.4776,2.4546,2.4623,25000.0],["1986-01-16",2.4623,2.4699,2.4623,2.4623,29200.0],["1986-01-17",2.4623,2.4776,2.4623,2.4776,20000.0],["1986-01-20",2.4699,2.4699,2.4546,2.4699,32800.0],["1986-01-21",2.4699,2.4929,2.4699,2.4852,11000.0],["1986-01-22",2.4852,2.4929,2.4699,2.4852,31000.0],["1986-01-23",2.4852,2.4929,2.4699,2.4929,38200.0],["1986-01-24",2.4929,2.5387,2.4852,2.5235,72200.0],["1986-01-27",2.5235,2.5311,2.5082,2.5311,42600.0],["1986-01-28",2.5311,2.5464,2.5311,2.5387,91000.0],["1986-01-29",2.5387,2.5464,2.5005,2.5005,110200.0],["1986-01-30",2.5005,2.5311,2.4929,2.5158,56600.0],["1986-01-31",2.5158,2.5387,2.5082,2.5387,27600.0],["1986-02-03",2.5387,2.5387,2.5158,2.5235,24200.0],["1986-02-04",2.5387,2.5693,2.5387,2.5693,83400.0],["1986-02-05",2.5693,2.577,2.554,2.577,85400.0],["1986-02-06",2.577,2.6458,2.577,2.6458,47000.0],["1986-02-07",2.6382,2.6382,2.6152,2.6305,88800.0],["1986-02-10",2.6382,2.6917,2.6382,2.6611,48400.0],["1986-02-11",2.6611,2.684,2.6611,2.684,34200.0],["1986-02-12",2.684,2.707,2.6687,2.707,65800.0],["1986-02-13",2.707,2.7376,2.707,2.7376,24200.0],["1986-02-14",2.7376,2.7605,2.7223,2.7529,38800.0],["1986-02-18",2.7529,2.7758,2.7452,2.7529,192600.0],["1986-02-19",2.7529,2.7529,2.7299,2.7529,94400.0],["1986-02-20",2.7529,2.7605,2.7299,2.7452,27800.0],["1986-02-21",2.7452,2.7758,2.7452,2.7605,35800.0],["1986-02-24",2.7605,2.7911,2.7605,2.7758,49200.0],["1986-02-25",2.7223,2.7223,2.6611,2.684,35200.0],["1986-02-26",2.684,2.6917,2.6764,2.684,122200.0],["1986-02-27",2.6917,2.707,2.6917,2.6993,7600.0],["1986-02-28",2.707,2.7376,2.707,2.7223,48600.0],["1986-03-03",2.7299,2.7758,2.7299,2.7758,389000.0],["1986-03-04",2.7758,2.837,2.7682,2.8064,65000.0],["1986-03-05",2.8064,2.8293,2.7987,2.8217,73200.0],["1986-03-06",2.8217,2.8293,2.814,2.814,65600.0],["1986-03-07",2.814,2.8217,2.7987,2.814,49200.0],["1986-03-10",2.814,2.8293,2.7987,2.8293,44400.0],["1986-03-11",2.8293,2.837,2.814,2.837,113400.0],["1986-03-12",2.837,2.8676,2.8293,2.8446,55000.0],["1986-03-13",2.8446,2.8446,2.814,2.8446,119400.0],["1986-03-14",2.8446,2.8752,2.837,2.8599,77600.0],["1986-03-17",2.8523,2.8523,2.814,2.8217,60400.0],["1986-03-18",2.8217,2.8217,2.7911,2.814,43000.0],["1986-03-19",2.814,2.8293,2.8064,2.8217,35600.0],["1986-03-20",2.8217,2.8446,2.8217,2.837,66600.0],["1986-03-21",2.837,2.837,2.8064,2.814,44800.0],["1986-03-24",2.814,2.814,2.7758,2.7911,40000.0],["1986-03-25",2.7911,2.7911,2.7682,2.7834,11400.0],["1986-03-26",2.7834,2.8293,2.7758,2.8217,81200.0],["1986-03-27",2.8217,2.837,2.814,2.8293,73400.0],["1986-03-31",2.8293,2.9058,2.8217,2.8982,74400.0],["1986-04-01",2.8982,2.9517,2.8982,2.944,53400.0],["1986-04-02",2.944,2.9976,2.9211,2.9899,168400.0],["1986-04-03",2.9899,3.0052,2.967,2.967,40800.0],["1986-04-04",2.967,3.0129,2.9593,3.0052,61400.0],["1986-04-07",2.9899,2.9899,2.944,2.9746,101800.0],["1986-04-08",2.9517,2.9517,2.9058,2.9364,31800.0],["1986-04-09",2.9364,2.9517,2.9134,2.944,84000.0],["1986-04-10",2.944,2.9517,2.9364,2.9517,24800.0],["1986-04-11",2.9517,2.967,2.944,2.944,35000.0],["1986-04-14",2.944,2.9517,2.9364,2.9517,16000.0],["1986-04-15",2.9517,2.9593,2.9364,2.9593,34800.0],["1986-04-16",2.9593,2.9746,2.9517,2.967,121600.0],["1986-04-17",2.967,2.9899,2.9517,2.9899,79600.0],["1986-04-18",2.9899,3.0052,2.9746,2.9899,198400.0],["1986-04-21",2.9899,3.0129,2.9823,3.0129,16400.0],["1986-04-22",3.0129,3.0664,3.0052,3.0281,71800.0],["1986-04-23",3.0281,3.0511,2.9899,3.0205,41200.0],["1986-04-24",3.0205,3.0434,3.0129,3.0358,101800.0],["1986-04-25",3.0358,3.0358,3.0129,3.0358,14000.0],["1986-04-28",3.0358,3.0358,2.9899,3.0129,82600.0],["1986-04-29",3.0129,3.0281,2.8446,2.9823,102800.0],["1986-04-30",2.9823,2.9823,2.9364,2.967,183800.0],["1986-05-01",2.967,2.9746,2.944,2.9517,157400.0],["1986-05-02",2.9593,2.9899,2.9593,2.967,111600.0],["1986-05-05",2.967,2.9976,2.967,2.9899,16600.0],["1986-05-06",2.9899,3.0129,2.967,3.0129,13200.0],["1986-05-07",3.0129,3.0281,3.0052,3.0281,31800.0],["1986-05-08",3.0281,3.0281,3.0129,3.0281,19600.0],["1986-05-09",3.0281,3.0281,3.0129,3.0281,15400.0],["1986-05-12",3.0358,3.0664,3.0358,3.0664,25800.0],["1986-05-13",3.0664,3.0664,3.0129,3.0434,131000.0],["1986-05-14",3.0434,3.0587,3.0281,3.0587,36000.0],["1986-05-15",3.0587,3.0587,3.0281,3.0434,111400.0],["1986-05-16",3.0434,3.0434,3.0281,3.0434,21800.0],["1986-05-19",3.0434,3.0511,3.0281,3.0434,215600.0],["1986-05-20",3.0434,3.0434,3.0129,3.0434,36800.0],["1986-05-21",3.0434,3.0434,3.0129,3.0281,37600.0],["1986-05-22",3.0281,3.0434,3.0205,3.0358,36600.0],["1986-05-23",3.0358,3.0511,3.0358,3.0434,180400.0],["1986-05-27",2.9976,2.9976,2.9517,2.9823,349400.0],["1986-05-28",2.9823,3.0205,2.9746,3.0129,86400.0],["1986-05-29",3.0129,3.0511,3.0129,3.0434,213400.0],["1986-05-30",3.0434,3.0434,3.0281,3.0434,50200.0],["1986-06-02",3.0434,3.0434,3.0205,3.0358,125400.0],["1986-06-03",3.0358,3.0434,3.0281,3.0434,26400.0],["1986-06-04",3.0434,3.0511,3.0358,3.0511,80200.0],["1986-06-05",3.0511,3.074,3.0434,3.0664,94600.0],["1986-06-06",3.0664,3.0893,3.0511,3.0664,41600.0],["1986-06-09",3.0664,3.074,3.0129,3.0281,43000.0],["1986-06-10",3.0281,3.0893,3.0129,3.0893,37200.0],["1986-06-11",3.0893,3.1046,3.074,3.0893,111600.0],["1986-06-12",3.0893,3.097,3.074,3.0893,44800.0],["1986-06-13",3.0893,3.1046,3.0587,3.0893,122800.0],["1986-06-16",3.1123,3.1505,3.1123,3.1505,34200.0],["1986-06-17",3.1505,3.1658,3.1429,3.1581,25400.0],["1986-06-18",3.1658,3.2117,3.1658,3.1964,20000.0],["1986-06-19",3.1964,3.2117,3.0893,3.1276,71200.0],["1986-06-20",3.1276,3.1428,3.0893,3.097,31000.0],["1986-06-23",3.097,3.1199,3.0893,3.1199,84800.0],["1986-06-24",3.1199,3.1428,3.1046,3.1352,74600.0],["1986-06-25",3.1352,3.1658,3.1276,3.1581,26000.0],["1986-06-26",3.1581,3.1734,3.1199,3.1658,27800.0],["1986-06-27",3.1658,3.1734,3.1581,3.1734,32000.0],["1986-06-30",3.1734,3.1964,3.1581,3.1964,30200.0],["1986-07-01",3.2117,3.2881,3.2117,3.2881,112800.0],["1986-07-02",3.2881,3.3493,3.2881,3.3417,51000.0],["1986-07-03",3.3417,3.3646,3.334,3.3646,32800.0],["1986-07-07",3.3646,3.3646,3.3417,3.357,80200.0],["1986-07-08",3.3417,3.3417,3.3034,3.3264,97800.0],["1986-07-09",3.3264,3.4258,3.3111,3.4258,93000.0],["1986-07-10",3.4564,3.487,3.4564,3.487,107400.0],["1986-07-11",3.487,3.487,3.4564,3.487,33200.0],["1986-07-14",3.4793,3.4793,3.4487,3.4793,121600.0],["1986-07-15",3.4793,3.6246,3.4717,3.5634,95600.0],["1986-07-16",3.5634,3.617,3.5328,3.594,149600.0],["1986-07-17",3.594,3.6093,3.4717,3.5099,49800.0],["1986-07-18",3.5099,3.5099,3.464,3.5022,47600.0],["1986-07-21",3.5023,3.5634,3.4793,3.5634,133000.0],["1986-07-22",3.5634,3.6246,3.5481,3.6246,104000.0],["1986-07-23",3.6246,3.6475,3.6093,3.6475,91200.0],["1986-07-24",3.6475,3.7164,3.6399,3.7087,79600.0],["1986-07-25",3.7087,3.7317,3.6934,3.7317,80400.0],["1986-07-28",3.7317,3.7393,3.7011,3.7087,103200.0],["1986-07-29",3.6858,3.6858,3.6322,3.6705,88200.0],["1986-07-30",3.6705,3.6858,3.6628,3.6781,37600.0],["1986-07-31",3.6781,3.6858,3.6705,3.6781,71000.0],["1986-08-01",3.6781,3.7011,3.6705,3.6934,59000.0],["1986-08-04",3.6858,3.6858,3.6705,3.6858,28600.0],["1986-08-05",3.6858,3.7317,3.6705,3.7317,39400.0],["1986-08-06",3.7164,3.7164,3.6858,3.6858,17800.0],["1986-08-07",3.6858,3.724,3.6858,3.724,50800.0],["1986-08-08",3.724,3.7317,3.7164,3.7317,46200.0],["1986-08-11",3.7317,3.8234,3.7317,3.8158,70000.0],["1986-08-12",3.8158,3.854,3.8081,3.8234,82200.0],["1986-08-13",3.8234,3.9152,3.8234,3.9152,43000.0],["1986-08-14",3.9152,3.9381,3.8999,3.9381,149600.0],["1986-08-15",3.9381,3.9534,3.9152,3.9381,51800.0],["1986-08-18",3.9381,3.9534,3.9152,3.9458,64600.0],["1986-08-19",3.9458,3.9458,3.9152,3.9381,50200.0],["1986-08-20",3.9458,3.9764,3.9458,3.9611,88800.0],["1986-08-21",3.9611,3.9764,3.8693,3.8999,45600.0],["1986-08-22",3.8999,3.9075,3.8387,3.854,70600.0],["1986-08-25",3.854,3.854,3.8311,3.8311,33000.0],["1986-08-26",3.7928,3.7928,3.7393,3.7622,638600.0],["1986-08-27",3.7622,3.7775,3.7164,3.7622,111600.0],["1986-08-28",3.7622,3.7622,3.7393,3.7393,145200.0],["1986-08-29",3.7393,3.7469,3.7087,3.7087,50000.0],["1986-09-02",3.7087,3.7775,3.7087,3.7775,101600.0],["1986-09-03",3.7699,3.7699,3.7087,3.724,99000.0],["1986-09-04",3.7164,3.7164,3.6781,3.7164,189200.0],["1986-09-05",3.7164,3.7164,3.5787,3.594,87000.0],["1986-09-08",3.5711,3.5711,3.4105,3.5022,155600.0],["1986-09-09",3.5023,3.5252,3.4717,3.4717,215400.0],["1986-09-10",3.4564,3.4564,3.334,3.334,135800.0],["1986-09-11",3.2881,3.2881,3.1199,3.2423,301200.0],["1986-09-12",3.2423,3.2958,3.0587,3.2728,121200.0],["1986-09-15",3.2728,3.2958,3.204,3.2423,57400.0],["1986-09-16",3.2423,3.3187,3.1352,3.3187,81800.0],["1986-09-17",3.3187,3.4411,3.3187,3.3493,123000.0],["1986-09-18",3.3493,3.3799,3.3264,3.334,66400.0],["1986-09-19",3.334,3.334,3.2881,3.3034,38400.0],["1986-09-22",3.3034,3.3493,3.3034,3.3493,26600.0],["1986-09-23",3.3493,3.3799,3.334,3.3646,37200.0],["1986-09-24",3.3646,3.3875,3.334,3.3646,25800.0],["1986-09-25",3.3646,3.3799,3.2805,3.3034,16200.0],["1986-09-26",3.3034,3.3034,3.2728,3.2881,17400.0],["1986-09-29",3.2576,3.2576,3.227,3.227,35400.0],["1986-09-30",3.227,3.2576,3.2117,3.2499,105600.0],["1986-10-01",3.2652,3.334,3.2652,3.3264,40800.0],["1986-10-02",3.3264,3.4105,3.3111,3.3875,44800.0],["1986-10-03",3.3875,3.4258,3.3875,3.4028,120400.0],["1986-10-06",3.4028,3.4181,3.3952,3.4105,53400.0],["1986-10-07",3.4105,3.4487,3.4028,3.4411,23600.0],["1986-10-08",3.4411,3.4564,3.4258,3.4258,56800.0],["1986-10-09",3.4258,3.4564,3.4105,3.4411,54800.0],["1986-10-10",3.4411,3.4411,3.4258,3.4411,39200.0],["1986-10-13",3.4334,3.4334,3.4181,3.4181,11800.0],["1986-10-14",3.4181,3.4793,3.4181,3.4181,107400.0],["1986-10-15",3.4181,3.4181,3.3875,3.4105,96000.0],["1986-10-16",3.4105,3.4181,3.3952,3.4181,25800.0],["1986-10-17",3.4181,3.4181,3.3723,3.4105,26000.0],["1986-10-20",3.4028,3.4028,3.334,3.3875,49200.0],["1986-10-21",3.3875,3.4105,3.3799,3.4028,35000.0],["1986-10-22",3.4028,3.4105,3.3799,3.3952,45600.0],["1986-10-23",3.3952,3.4181,3.3875,3.4105,87400.0],["1986-10-24",3.4105,3.4181,3.3799,3.3875,39800.0],["1986-10-27",3.3875,3.4028,3.3799,3.3952,70200.0],["1986-10-28",3.3952,3.4181,3.3875,3.4028,70000.0],["1986-10-29",3.4028,3.4564,3.4028,3.4487,64200.0],["1986-10-30",3.4946,3.5328,3.4946,3.5175,66000.0],["1986-10-31",3.5175,3.5405,3.5099,3.5328,25800.0],["1986-11-03",3.5328,3.6399,3.5175,3.6399,46000.0],["1986-11-04",3.6399,3.6552,3.6093,3.6322,60400.0],["1986-11-05",3.6322,3.6628,3.6322,3.6628,38000.0],["1986-11-06",3.6628,3.6628,3.6246,3.6399,35400.0],["1986-11-07",3.6399,3.6628,3.6399,3.6552,82000.0],["1986-11-10",3.6552,3.6628,3.6475,3.6628,93800.0],["1986-11-11",3.6475,3.6475,3.6093,3.6246,33800.0],["1986-11-12",3.6246,3.6628,3.617,3.6628,38800.0],["1986-11-13",3.6628,3.6705,3.6475,3.6475,97800.0],["1986-11-14",3.6475,3.6628,3.6246,3.6322,30200.0],["1986-11-17",3.617,3.617,3.594,3.594,40000.0],["1986-11-18",3.594,3.6093,3.487,3.487,70600.0],["1986-11-19",3.487,3.5175,3.487,3.5022,45000.0],["1986-11-20",3.5328,3.594,3.5328,3.5711,44000.0],["1986-11-21",3.5711,3.5787,3.5481,3.5634,44400.0],["1986-11-24",3.5634,3.594,3.5558,3.5634,32600.0],["1986-11-25",3.5634,3.5634,3.5328,3.5405,29400.0],["1986-11-26",3.5405,3.5405,3.5099,3.5175,179400.0],["1986-11-28",3.5175,3.5328,3.5023,3.5252,59800.0],["1986-12-01",3.5044,3.5044,3.4734,3.4967,297200.0],["1986-12-02",3.4967,3.5277,3.4812,3.5044,377600.0],["1986-12-03",3.5044,3.5354,3.4812,3.5044,309600.0],["1986-12-04",3.5044,3.5587,3.4967,3.5354,58200.0],["1986-12-05",3.5354,3.5509,3.5199,3.5354,83200.0],["1986-12-08",3.5354,3.5587,3.5122,3.5509,89400.0],["1986-12-09",3.5509,3.5664,3.5432,3.5587,110800.0],["1986-12-10",3.5587,3.5897,3.5354,3.5587,73600.0],["1986-12-11",3.5587,3.5664,3.5432,3.5509,79400.0],["1986-12-12",3.5509,3.5587,3.5432,3.5509,46000.0],["1986-12-15",3.5509,3.5509,3.5044,3.5354,65600.0],["1986-12-16",3.5354,3.5587,3.5122,3.5587,51200.0],["1986-12-17",3.5587,3.5742,3.5354,3.5587,164200.0],["1986-12-18",3.5587,3.5587,3.4967,3.5044,46600.0],["1986-12-19",3.5044,3.5122,3.4424,3.4889,96200.0],["1986-12-22",3.4889,3.4967,3.4579,3.4967,85800.0],["1986-12-23",3.4967,3.5199,3.4812,3.4812,97200.0],["1986-12-24",3.4812,3.5277,3.4734,3.4812,58600.0],["1986-12-26",3.4812,3.4889,3.4501,3.4656,21000.0],["1986-12-29",3.4579,3.4579,3.3649,3.4114,84400.0],["1986-12-30",3.4114,3.4269,3.3649,3.3649,152800.0],["1986-12-31",3.3649,3.4114,3.3338,3.3726,108400.0],["1987-01-02",3.3726,3.4346,3.3726,3.4346,41400.0],["1987-01-05",3.4346,3.5742,3.4346,3.5354,157600.0],["1987-01-06",3.5354,3.5974,3.5277,3.5974,100600.0],["1987-01-07",3.5975,3.6517,3.5819,3.6362,29800.0],["1987-01-08",3.6362,3.6672,3.6362,3.6672,21600.0],["1987-01-09",3.6672,3.6672,3.6362,3.644,16200.0],["1987-01-12",3.644,3.6672,3.6207,3.6595,34400.0],["1987-01-13",3.6595,3.675,3.6517,3.675,31400.0],["1987-01-14",3.675,3.675,3.644,3.6672,41200.0],["1987-01-15",3.6672,3.6982,3.6517,3.6672,63400.0],["1987-01-16",3.6672,3.6672,3.6285,3.6362,32200.0],["1987-01-19",3.6362,3.6517,3.613,3.6362,16400.0],["1987-01-20",3.6362,3.6595,3.5742,3.6207,61000.0],["1987-01-21",3.6285,3.6672,3.6285,3.6517,87200.0],["1987-01-22",3.6517,3.7525,3.6362,3.7525,34000.0],["1987-01-23",3.7525,3.8145,3.6595,3.7215,122200.0],["1987-01-26",3.7215,3.7525,3.7215,3.7293,47800.0],["1987-01-27",3.7448,3.799,3.7448,3.7603,30400.0],["1987-01-28",3.7603,3.7913,3.7603,3.768,35200.0],["1987-01-29",3.768,3.7913,3.7525,3.7525,24000.0],["1987-01-30",3.7525,3.7525,3.6362,3.644,46800.0],["1987-02-02",3.644,3.6517,3.6362,3.6362,32600.0],["1987-02-03",3.644,3.6827,3.644,3.675,28000.0],["1987-02-04",3.675,3.7215,3.675,3.706,14800.0],["1987-02-05",3.706,3.7525,3.6982,3.706,72400.0],["1987-02-06",3.706,3.706,3.644,3.6595,37400.0],["1987-02-09",3.6595,3.6595,3.6362,3.644,36800.0],["1987-02-10",3.644,3.6905,3.613,3.644,39400.0],["1987-02-11",3.644,3.6517,3.6052,3.6207,12000.0],["1987-02-12",3.6207,3.644,3.5975,3.613,138200.0],["1987-02-13",3.613,3.6285,3.5664,3.5974,40000.0],["1987-02-17",3.5897,3.5897,3.5354,3.5354,44200.0],["1987-02-18",3.5354,3.5664,3.5354,3.5354,50200.0],["1987-02-19",3.5354,3.5354,3.4734,3.5122,60800.0],["1987-02-20",3.5122,3.5199,3.4889,3.5044,109200.0],["1987-02-23",3.5044,3.5044,3.4269,3.4734,2885200.0],["1987-02-24",3.486,3.486,3.4624,3.4703,138400.0],["1987-02-25",3.4703,3.5017,3.4703,3.5017,16600.0],["1987-02-26",3.5017,3.5332,3.4939,3.4939,32600.0],["1987-02-27",3.4939,3.5332,3.4939,3.5096,23800.0],["1987-03-02",3.5096,3.5096,3.4545,3.4703,65400.0],["1987-03-03",3.4703,3.4703,3.4309,3.4466,84000.0],["1987-03-04",3.4466,3.4545,3.4073,3.423,133200.0],["1987-03-05",3.423,3.4624,3.423,3.4388,211200.0],["1987-03-06",3.4388,3.4624,3.4309,3.4545,26200.0],["1987-03-09",3.4545,3.4545,3.4152,3.4309,56200.0],["1987-03-10",3.4309,3.4388,3.368,3.368,53400.0],["1987-03-11",3.3758,3.4073,3.3758,3.3916,84200.0],["1987-03-12",3.3916,3.4309,3.3837,3.4073,104600.0],["1987-03-13",3.4073,3.4073,3.368,3.3916,35200.0],["1987-03-16",3.3837,3.3837,3.3443,3.3522,26400.0],["1987-03-17",3.3601,3.3758,3.3601,3.3601,52600.0],["1987-03-18",3.3601,3.368,3.305,3.3443,134200.0],["1987-03-19",3.3443,3.368,3.3129,3.3207,27400.0],["1987-03-20",3.3207,3.3522,3.305,3.3522,56600.0],["1987-03-23",3.3522,3.3916,3.3207,3.3837,71800.0],["1987-03-24",3.3837,3.4073,3.3837,3.3994,22600.0],["1987-03-25",3.3994,3.4388,3.3837,3.4309,42600.0],["1987-03-26",3.4388,3.4781,3.4388,3.4624,20400.0],["1987-03-27",3.4624,3.4624,3.423,3.4309,61000.0],["1987-03-30",3.4152,3.4152,3.3207,3.3365,43000.0],["1987-03-31",3.3365,3.3758,3.3365,3.3443,43200.0],["1987-04-01",3.3365,3.3365,3.2893,3.3129,88200.0],["1987-04-02",3.3129,3.3916,3.3129,3.3286,158400.0],["1987-04-03",3.3286,3.3443,3.3129,3.3129,25400.0],["1987-04-06",3.3129,3.3365,3.1791,3.2342,123200.0],["1987-04-07",3.2342,3.2735,3.2263,3.2578,100400.0],["1987-04-08",3.2578,3.2657,3.2184,3.2342,31400.0],["1987-04-09",3.2342,3.2499,3.1791,3.1791,44600.0],["1987-04-10",3.1791,3.187,3.0217,3.0296,85400.0],["1987-04-13",3.0296,3.1004,3.0217,3.0296,94200.0],["1987-04-14",3.0138,3.0138,2.943,2.9902,139400.0],["1987-04-15",3.0217,3.1004,3.0217,3.0689,98400.0],["1987-04-16",3.1161,3.1791,3.1161,3.1634,73400.0],["1987-04-20",3.1634,3.1948,3.1555,3.1791,27000.0],["1987-04-21",3.1791,3.2027,3.1476,3.2027,58200.0],["1987-04-22",3.2027,3.2184,3.1791,3.1948,27400.0],["1987-04-23",3.1948,3.2342,3.1712,3.2106,57000.0],["1987-04-24",3.187,3.187,3.1161,3.1476,45400.0],["1987-04-27",3.1476,3.2027,3.1004,3.2027,103000.0],["1987-04-28",3.2106,3.2893,3.2106,3.2735,171800.0],["1987-04-29",3.2735,3.3129,3.2499,3.2578,80800.0],["1987-04-30",3.2578,3.2735,3.2421,3.2578,16200.0],["1987-05-01",3.2578,3.2735,3.2499,3.2657,27800.0],["1987-05-04",3.2657,3.2735,3.2421,3.2578,59000.0],["1987-05-05",3.2578,3.2735,3.2578,3.2735,19200.0],["1987-05-06",3.2735,3.305,3.2657,3.2735,69800.0],["1987-05-07",3.2735,3.305,3.2578,3.305,38200.0],["1987-05-08",3.305,3.3522,3.305,3.3286,15000.0],["1987-05-11",3.3286,3.3365,3.2735,3.2735,16600.0],["1987-05-12",3.2657,3.2657,3.2263,3.2657,25200.0],["1987-05-13",3.2657,3.2657,3.2106,3.242,46000.0],["1987-05-14",3.2421,3.2578,3.2184,3.2263,7400.0],["1987-05-15",3.2263,3.2263,3.187,3.2027,30600.0],["1987-05-18",3.2027,3.2027,3.1634,3.1634,52000.0],["1987-05-19",3.1634,3.1712,3.0768,3.0847,20400.0],["1987-05-20",3.0847,3.0847,3.0611,3.0768,22200.0],["1987-05-21",3.0768,3.0925,3.0611,3.0768,15200.0],["1987-05-22",3.1948,3.1948,3.0217,3.1948,58100.0],["1987-05-26",3.2106,3.2578,3.2106,3.2263,167300.0],["1987-05-27",3.2421,3.305,3.2421,3.2893,50800.0],["1987-05-28",3.2893,3.2893,3.2263,3.2578,180200.0],["1987-05-29",3.2578,3.2893,3.2263,3.2735,36200.0],["1987-06-01",3.2464,3.2464,3.1664,3.2304,242600.0],["1987-06-02",3.2304,3.2624,3.1664,3.2304,234100.0],["1987-06-03",3.2144,3.2144,3.1185,3.1345,45700.0],["1987-06-04",3.1345,3.2304,3.1025,3.1824,48900.0],["1987-06-05",3.1824,3.2464,3.1824,3.2464,68000.0],["1987-06-08",3.2464,3.2624,3.1984,3.2624,38000.0],["1987-06-09",3.2624,3.2624,3.2144,3.2304,45600.0],["1987-06-10",3.2304,3.3584,3.2144,3.2784,35200.0],["1987-06-11",3.2784,3.3264,3.2784,3.3104,14600.0],["1987-06-12",3.3104,3.3583,3.2944,3.3104,18800.0],["1987-06-15",3.3104,3.3424,3.2624,3.3264,32400.0],["1987-06-16",3.3264,3.3264,3.2784,3.3104,21700.0],["1987-06-17",3.3104,3.3424,3.2784,3.2944,20400.0],["1987-06-18",3.2944,3.2944,3.2624,3.2944,33200.0],["1987-06-19",3.2944,3.3743,3.2624,3.3743,181800.0],["1987-06-22",3.3743,3.3903,3.3104,3.3424,22300.0],["1987-06-23",3.3424,3.3424,3.2944,3.3264,23900.0],["1987-06-24",3.3264,3.3264,3.2784,3.2944,27100.0],["1987-06-25",3.2944,3.3583,3.2944,3.3424,21900.0],["1987-06-26",3.3264,3.3264,3.2784,3.3104,48000.0],["1987-06-29",3.3104,3.3264,3.2464,3.2784,15700.0],["1987-06-30",3.2784,3.2944,3.2464,3.2784,19600.0],["1987-07-01",3.2784,3.2784,3.2144,3.2464,135000.0],["1987-07-02",3.2624,3.3424,3.2624,3.3104,140900.0],["1987-07-06",3.3104,3.3264,3.2304,3.2624,52300.0],["1987-07-07",3.2624,3.2624,3.2304,3.2304,28100.0],["1987-07-08",3.2304,3.2464,3.1984,3.2304,51900.0],["1987-07-09",3.2304,3.2464,3.2144,3.2304,21600.0],["1987-07-10",3.2304,3.2624,3.1824,3.1824,32900.0],["1987-07-13",3.1824,3.1984,3.1185,3.1984,31900.0],["1987-07-14",3.1984,3.2304,3.1824,3.2144,10700.0],["1987-07-15",3.2144,3.2304,3.1984,3.2144,100300.0],["1987-07-16",3.2144,3.2144,3.1345,3.1824,103200.0],["1987-07-17",3.1824,3.2144,3.1345,3.1824,214200.0],["1987-07-20",3.1824,3.1824,3.1345,3.1664,12600.0],["1987-07-21",3.1664,3.1824,3.1025,3.1345,77200.0],["1987-07-22",3.1345,3.1345,3.0865,3.0865,57300.0],["1987-07-23",3.0865,3.1185,3.0865,3.0865,44400.0],["1987-07-24",3.0865,3.1345,3.0865,3.1025,64900.0],["1987-07-27",3.1025,3.1345,3.1025,3.1345,30200.0],["1987-07-28",3.1345,3.1505,3.1185,3.1185,10600.0],["1987-07-29",3.1185,3.1345,3.0865,3.1025,53900.0],["1987-07-30",3.1025,3.1505,3.1025,3.1505,13100.0],["1987-07-31",3.1505,3.1824,3.0865,3.1664,92500.0],["1987-08-03",3.1664,3.1824,3.0865,3.1025,45800.0],["1987-08-04",3.1185,3.1505,3.1185,3.1505,52700.0],["1987-08-05",3.1505,3.3104,3.1505,3.2144,76300.0],["1987-08-06",3.2144,3.3264,3.2144,3.2944,78400.0],["1987-08-07",3.2944,3.3264,3.2624,3.2944,72000.0],["1987-08-10",3.2944,3.3264,3.2624,3.2944,99600.0],["1987-08-11",3.3104,3.3583,3.3104,3.3264,152700.0],["1987-08-12",3.3264,3.3583,3.3264,3.3424,75300.0],["1987-08-13",3.3424,3.4223,3.3264,3.3743,80500.0],["1987-08-14",3.3743,3.5023,3.3583,3.4543,69700.0],["1987-08-17",3.4543,3.5023,3.4223,3.4863,29400.0],["1987-08-18",3.4703,3.4703,3.3583,3.4223,26000.0],["1987-08-19",3.4223,3.4543,3.3903,3.4063,28000.0],["1987-08-20",3.4063,3.4543,3.3583,3.4063,46500.0],["1987-08-21",3.4063,3.4223,3.3264,3.3424,63300.0],["1987-08-24",3.3424,3.3583,3.3264,3.3264,76800.0],["1987-08-25",3.3424,3.3903,3.3424,3.3583,2027300.0],["1987-08-26",3.3632,3.3957,3.3469,3.3632,145000.0],["1987-08-27",3.3632,3.3794,3.2982,3.3632,88500.0],["1987-08-28",3.3632,3.3794,3.3144,3.3794,13200.0],["1987-08-31",3.3144,3.3794,3.3144,3.3794,13200.0],["1987-09-01",3.3794,3.4281,3.1844,3.2169,29700.0],["1987-09-02",3.2169,3.2332,3.1519,3.1844,28400.0],["1987-09-03",3.1844,3.2494,3.1194,3.2494,30600.0],["1987-09-04",3.2494,3.2657,3.1844,3.1844,30900.0],["1987-09-08",3.1844,3.2169,3.1357,3.1844,40800.0],["1987-09-09",3.1844,3.2982,3.1844,3.2007,63300.0],["1987-09-10",3.2007,3.2819,3.2007,3.2332,51700.0],["1987-09-11",3.2332,3.2332,3.1519,3.2007,14100.0],["1987-09-14",3.2007,3.2332,3.1519,3.2007,11500.0],["1987-09-15",3.1682,3.2007,3.1357,3.1682,21700.0],["1987-09-16",3.1519,3.1844,3.1195,3.1844,17000.0],["1987-09-17",3.1519,3.1682,3.087,3.1519,44200.0],["1987-09-18",3.1844,3.2494,3.1844,3.2332,57900.0],["1987-09-21",3.2332,3.2494,3.2169,3.2169,29000.0],["1987-09-22",3.2007,3.2657,3.2007,3.2657,22900.0],["1987-09-23",3.4769,3.6069,3.4769,3.5744,23300.0],["1987-09-24",3.1844,3.2332,3.1682,3.1844,52300.0],["1987-09-25",3.2169,3.2169,3.1519,3.1519,16400.0],["1987-09-28",3.1682,3.2007,3.1519,3.1844,34800.0],["1987-09-29",3.1844,3.2332,3.1357,3.2332,23200.0],["1987-09-30",3.2169,3.2332,3.1682,3.2169,11800.0],["1987-10-01",3.2332,3.2332,3.1682,3.2332,39800.0],["1987-10-02",3.2657,3.2657,3.2169,3.2657,19500.0],["1987-10-05",3.2332,3.3144,3.2332,3.2982,13500.0],["1987-10-06",3.2657,3.3307,3.2494,3.2819,30000.0],["1987-10-07",3.2657,3.3469,3.2494,3.3307,62300.0],["1987-10-08",3.3469,3.3469,3.3144,3.3307,41600.0],["1987-10-09",3.2982,3.3307,3.2819,3.2982,58600.0],["1987-10-12",3.2982,3.3307,3.1844,3.2332,120600.0],["1987-10-13",3.3144,3.3144,3.2494,3.3144,41400.0],["1987-10-14",3.3144,3.3307,3.2819,3.2982,15900.0],["1987-10-15",3.2169,3.3144,3.2169,3.2819,71800.0],["1987-10-16",3.2982,3.3144,3.1682,3.1682,66500.0],["1987-10-19",2.9895,3.0057,2.5995,2.6483,169100.0],["1987-10-20",2.6808,3.2169,2.6483,2.8595,111700.0],["1987-10-21",2.9732,3.3632,2.9407,3.022,63500.0],["1987-10-22",3.1519,3.1519,2.8757,3.022,156000.0],["1987-10-23",3.022,3.2169,2.9245,3.2169,43100.0],["1987-10-26",3.1357,3.1519,3.087,3.1032,37500.0],["1987-10-27",3.0707,3.1519,3.0545,3.0545,52700.0],["1987-10-28",3.0545,3.1357,2.9732,3.1195,62100.0],["1987-10-29",3.1519,3.1682,3.0545,3.0707,24300.0],["1987-10-30",3.0382,3.1032,3.0057,3.1032,109400.0],["1987-11-02",3.1032,3.1032,2.957,3.0545,85500.0],["1987-11-03",3.0545,3.0707,2.9895,3.022,24600.0],["1987-11-04",3.022,3.1194,3.022,3.1032,42000.0],["1987-11-05",3.0545,3.1844,3.0545,3.1844,30400.0],["1987-11-06",3.1844,3.2657,3.1844,3.2169,103900.0],["1987-11-09",3.2169,3.2169,3.1357,3.1844,39600.0],["1987-11-10",3.1519,3.1682,3.1195,3.1519,60400.0],["1987-11-11",3.1682,3.1682,3.1032,3.1195,19700.0],["1987-11-12",3.1519,3.1519,3.1032,3.1357,106600.0],["1987-11-13",3.1357,3.1682,3.1195,3.1195,145000.0],["1987-11-16",3.1032,3.1844,3.1032,3.1682,22300.0],["1987-11-17",3.2007,3.2007,3.1032,3.1357,29500.0],["1987-11-18",3.1519,3.2332,3.1195,3.2007,53800.0],["1987-11-19",3.2007,3.2007,3.1357,3.1357,25100.0],["1987-11-20",3.1032,3.2169,3.087,3.1844,33100.0],["1987-11-23",3.2332,3.2332,3.1357,3.1844,62500.0],["1987-11-24",3.2169,3.2332,3.1357,3.1357,87300.0],["1987-11-25",3.1682,3.1844,3.1357,3.1682,21300.0],["1987-11-27",3.1357,3.1682,3.1194,3.1357,121600.0],["1987-11-30",3.1032,3.1032,2.9407,2.9895,34300.0],["1987-12-01",3.0109,3.0605,3.0109,3.0605,132300.0],["1987-12-02",3.044,3.0771,3.0109,3.044,94900.0],["1987-12-03",3.0605,3.0771,3.0109,3.0275,63600.0],["1987-12-04",3.044,3.044,2.9778,3.044,15700.0],["1987-12-07",3.0275,3.0275,2.9778,2.9778,21400.0],["1987-12-08",3.0109,3.0605,2.9447,2.9944,54500.0],["1987-12-09",3.0109,3.0605,2.9613,3.0275,21900.0],["1987-12-10",2.9944,3.0275,2.9778,3.0109,72300.0],["1987-12-11",3.044,3.0936,2.9944,2.9944,26500.0],["1987-12-14",2.9778,3.0109,2.9778,2.9778,41300.0],["1987-12-15",3.0109,3.0771,2.9778,3.0109,272100.0],["1987-12-16",3.0275,3.0275,2.9778,3.0275,23300.0],["1987-12-17",3.044,3.0605,3.0109,3.044,27300.0],["1987-12-18",3.0275,3.1598,3.0109,3.1598,34000.0],["1987-12-21",3.1267,3.1598,3.0275,3.044,24600.0],["1987-12-22",3.0275,3.0605,2.9613,2.9778,42100.0],["1987-12-23",3.0275,3.0275,2.9944,3.0109,20500.0],["1987-12-24",3.0109,3.044,3.0109,3.0275,4200.0],["1987-12-28",3.0109,3.044,3.0109,3.0275,31900.0],["1987-12-29",3.0109,3.0275,3.0109,3.0109,13600.0],["1987-12-30",3.044,3.044,2.9944,2.9944,110100.0],["1987-12-31",2.9778,3.044,2.9447,2.9944,70100.0],["1988-01-04",2.9778,3.1433,2.9778,3.1433,38200.0],["1988-01-05",3.1763,3.226,3.1433,3.1433,62200.0],["1988-01-06",3.1763,3.2094,3.1102,3.1433,67200.0],["1988-01-07",3.1433,3.1929,3.1267,3.1929,24300.0],["1988-01-08",3.1598,3.1929,3.1102,3.1102,9900.0],["1988-01-11",3.0771,3.1433,3.0605,3.1102,13000.0],["1988-01-12",3.1433,3.1598,3.0936,3.0936,9300.0],["1988-01-13",3.0771,3.1598,3.0771,3.1598,9500.0],["1988-01-14",3.1598,3.1763,3.0771,3.1102,15300.0],["1988-01-15",3.1929,3.2094,3.1102,3.1102,44700.0],["1988-01-18",3.1433,3.1929,3.0936,3.1763,14300.0],["1988-01-19",3.1763,3.1929,3.1267,3.1433,36600.0],["1988-01-20",3.1763,3.226,3.1598,3.226,10600.0],["1988-01-21",3.226,3.226,3.2094,3.226,6700.0],["1988-01-22",3.2425,3.3583,3.2094,3.3583,40600.0],["1988-01-25",3.3418,3.3914,3.3418,3.3749,29300.0],["1988-01-26",3.3418,3.408,3.3418,3.3914,24200.0],["1988-01-27",3.408,3.408,3.3749,3.408,22100.0],["1988-01-28",3.4245,3.4741,3.3914,3.4576,74600.0],["1988-01-29",3.4576,3.5734,3.4576,3.4741,42000.0],["1988-02-01",3.4907,3.5072,3.4741,3.4741,16200.0],["1988-02-02",3.4741,3.4907,3.408,3.4907,20200.0],["1988-02-03",3.4576,3.4907,3.441,3.4741,23300.0],["1988-02-04",3.441,3.4741,3.3252,3.408,31200.0],["1988-02-05",3.3914,3.4907,3.3914,3.4741,50900.0],["1988-02-08",3.441,3.4741,3.441,3.4576,15500.0],["1988-02-09",3.4907,3.5072,3.4576,3.4576,32100.0],["1988-02-10",3.4741,3.4907,3.4576,3.4741,21700.0],["1988-02-11",3.441,3.4907,3.441,3.4907,11300.0],["1988-02-12",3.4741,3.4907,3.4576,3.4741,14400.0],["1988-02-16",3.4576,3.4741,3.441,3.4576,21900.0],["1988-02-17",3.4741,3.4907,3.4576,3.4576,32500.0],["1988-02-18",3.4576,3.4907,3.408,3.4907,20900.0],["1988-02-19",3.4576,3.4907,3.4576,3.4907,17700.0],["1988-02-22",3.4907,3.5072,3.4576,3.5072,13300.0],["1988-02-23",3.5072,3.5072,3.4741,3.4741,8900.0],["1988-02-24",3.4907,3.5072,3.441,3.441,74100.0],["1988-02-25",3.4316,3.4484,3.3812,3.4316,33500.0],["1988-02-26",3.4484,3.5157,3.3812,3.398,26400.0],["1988-02-29",3.3812,3.398,3.3643,3.3812,19000.0],["1988-03-01",3.3643,3.3812,3.3475,3.3475,9200.0],["1988-03-02",3.3475,3.3812,3.3307,3.3475,16400.0],["1988-03-03",3.3643,3.3643,3.3307,3.3643,26000.0],["1988-03-04",3.3643,3.3643,3.3139,3.3307,22200.0],["1988-03-07",3.3307,3.3475,3.2802,3.2802,17800.0],["1988-03-08",3.2802,3.3307,3.2802,3.2971,24100.0],["1988-03-09",3.3139,3.3139,3.2634,3.2971,12800.0],["1988-03-10",3.297,3.297,3.2466,3.2466,22200.0],["1988-03-11",3.2634,3.2634,3.2298,3.2466,39400.0],["1988-03-14",3.1961,3.2466,3.1625,3.2129,135200.0],["1988-03-15",3.2298,3.2802,3.2129,3.2634,29100.0],["1988-03-16",3.2802,3.2971,3.2634,3.2802,19600.0],["1988-03-17",3.2971,3.3139,3.2802,3.3139,31600.0],["1988-03-18",3.3139,3.3307,3.2971,3.3139,50000.0],["1988-03-21",3.3139,3.3139,3.1961,3.2129,20400.0],["1988-03-22",3.2298,3.2634,3.2129,3.2634,84300.0],["1988-03-23",3.2634,3.2971,3.2466,3.2634,30400.0],["1988-03-24",3.2466,3.2634,3.2298,3.2298,21600.0],["1988-03-25",3.2298,3.2634,3.2129,3.2466,20600.0],["1988-03-28",3.2298,3.2466,3.2129,3.2298,10800.0],["1988-03-29",3.2466,3.2634,3.1793,3.2129,44200.0],["1988-03-30",3.1961,3.2298,3.1793,3.1961,27800.0],["1988-03-31",3.1793,3.2298,3.1793,3.1793,6800.0],["1988-04-04",3.1625,3.1961,3.112,3.1288,24400.0],["1988-04-05",3.1457,3.2129,3.1288,3.2129,30000.0],["1988-04-06",3.1961,3.2634,3.1961,3.2466,12600.0],["1988-04-07",3.2298,3.3139,3.2129,3.2971,16700.0],["1988-04-08",3.2971,3.3812,3.2802,3.3475,16500.0],["1988-04-11",3.3812,3.3812,3.3307,3.3643,54100.0],["1988-04-12",3.3643,3.3643,3.3139,3.3307,62800.0],["1988-04-13",3.3139,3.3307,3.2971,3.3307,28000.0],["1988-04-14",3.297,3.297,3.2466,3.2466,9100.0],["1988-04-15",3.2129,3.2634,3.112,3.2298,30300.0],["1988-04-18",3.2466,3.2466,3.112,3.2129,25400.0],["1988-04-19",3.2129,3.2129,3.1625,3.1793,12600.0],["1988-04-20",3.1961,3.1961,3.1457,3.1625,17800.0],["1988-04-21",3.1625,3.2129,3.1625,3.1793,19200.0],["1988-04-22",3.1961,3.2129,3.1457,3.1457,14000.0],["1988-04-25",3.1457,3.2466,3.1457,3.2129,9600.0],["1988-04-26",3.1793,3.2298,3.1793,3.1793,20300.0],["1988-04-27",3.1793,3.2298,3.1793,3.2129,21400.0],["1988-04-28",3.2129,3.2298,3.1961,3.2129,27800.0],["1988-04-29",3.1961,3.2634,3.1961,3.2466,10300.0],["1988-05-02",3.2298,3.2466,3.1961,3.2298,20200.0],["1988-05-03",3.2298,3.2298,3.1793,3.1793,22600.0],["1988-05-04",3.1961,3.2466,3.1961,3.2466,61100.0],["1988-05-05",3.2466,3.2634,3.2129,3.2466,12100.0],["1988-05-06",3.2298,3.2298,3.2129,3.2298,14100.0],["1988-05-09",3.2129,3.2298,3.1961,3.2129,17700.0],["1988-05-10",3.2466,3.2466,3.2129,3.2466,10700.0],["1988-05-11",3.2802,3.2802,3.2129,3.2298,49400.0],["1988-05-12",3.2298,3.2466,3.2298,3.2298,14100.0],["1988-05-13",3.2466,3.3139,3.2466,3.2971,19700.0],["1988-05-16",3.3139,3.3139,3.2802,3.2971,180900.0],["1988-05-17",3.2802,3.297,3.2466,3.2466,25200.0],["1988-05-18",3.2634,3.2634,3.2298,3.2298,13200.0],["1988-05-19",3.2466,3.2634,3.2129,3.2129,18900.0],["1988-05-20",3.2466,3.2466,3.1961,3.2298,27500.0],["1988-05-23",3.2298,3.2466,3.1961,3.2298,22500.0],["1988-05-24",3.2466,3.2634,3.2298,3.2298,4614100.0],["1988-05-25",3.2373,3.2887,3.2373,3.2544,16300.0],["1988-05-26",3.2716,3.3058,3.2716,3.2887,22600.0],["1988-05-27",3.2887,3.2887,3.2544,3.2716,5400.0],["1988-05-31",3.2887,3.3401,3.2716,3.3401,158200.0],["1988-06-01",3.3401,3.4257,3.3401,3.4257,51400.0],["1988-06-02",3.4428,3.4428,3.3743,3.3743,30600.0],["1988-06-03",3.3743,3.4086,3.3743,3.3743,39800.0],["1988-06-06",3.3743,3.4086,3.3743,3.3915,22300.0],["1988-06-07",3.4086,3.4086,3.3743,3.3743,16700.0],["1988-06-08",3.3915,3.3915,3.3572,3.3572,15000.0],["1988-06-09",3.3743,3.3743,3.3572,3.3743,10400.0],["1988-06-10",3.3743,3.3915,3.3401,3.3743,9500.0],["1988-06-13",3.3572,3.3743,3.3229,3.3229,14700.0],["1988-06-14",3.3572,3.3915,3.3229,3.3229,30400.0],["1988-06-15",3.3572,3.3743,3.3058,3.3229,39600.0],["1988-06-16",3.3401,3.3743,3.3401,3.3401,36800.0],["1988-06-17",3.3401,3.3743,3.3229,3.3401,23600.0],["1988-06-20",3.3229,3.3572,3.3058,3.3401,46700.0],["1988-06-21",3.3401,3.3743,3.3401,3.3401,14100.0],["1988-06-22",3.3572,3.4086,3.3572,3.4086,145800.0],["1988-06-23",3.3915,3.4257,3.3572,3.3572,42300.0],["1988-06-24",3.3572,3.3915,3.3229,3.3572,39300.0],["1988-06-27",3.3743,3.3915,3.3572,3.3572,20400.0],["1988-06-28",3.3401,3.3572,3.3229,3.3572,12000.0],["1988-06-29",3.3401,3.3401,3.3058,3.3401,9000.0],["1988-06-30",3.3401,3.3401,3.2887,3.3401,7300.0],["1988-07-01",3.4257,3.4428,3.3743,3.4257,100700.0],["1988-07-05",3.4428,3.4428,3.3915,3.4257,72300.0],["1988-07-06",3.4257,3.4257,3.3743,3.3743,32000.0],["1988-07-07",3.3572,3.3743,3.3572,3.3743,3500.0],["1988-07-08",3.3743,3.3743,3.3401,3.3572,5600.0],["1988-07-11",3.3743,3.3915,3.3229,3.3401,8000.0],["1988-07-12",3.3401,3.3743,3.3401,3.3743,12900.0],["1988-07-13",3.3743,3.3915,3.3229,3.3915,13800.0],["1988-07-14",3.3743,3.4086,3.3572,3.3915,21400.0],["1988-07-15",3.3915,3.3915,3.3229,3.3743,36000.0],["1988-07-18",3.3572,3.3743,3.3401,3.3572,11000.0],["1988-07-19",3.3401,3.3743,3.3229,3.3572,18700.0],["1988-07-20",3.3229,3.3572,3.3229,3.3572,9300.0],["1988-07-21",3.3229,3.3229,3.2887,3.3058,27900.0],["1988-07-22",3.2887,3.3058,3.2716,3.2716,14800.0],["1988-07-25",3.2544,3.2887,3.2544,3.2887,5700.0],["1988-07-26",3.2887,3.3229,3.2544,3.3058,20200.0],["1988-07-27",3.3058,3.3401,3.2716,3.2716,34400.0],["1988-07-28",3.2716,3.2887,3.2544,3.2887,21600.0],["1988-07-29",3.2887,3.3229,3.2716,3.2716,40700.0],["1988-08-01",3.2887,3.3229,3.2887,3.3058,16600.0],["1988-08-02",3.3229,3.3401,3.2887,3.3229,11600.0],["1988-08-03",3.3401,3.3401,3.3058,3.3401,47600.0],["1988-08-04",3.3401,3.3743,3.2887,3.3058,42200.0],["1988-08-05",3.3058,3.3229,3.2544,3.3058,21300.0],["1988-08-08",3.2887,3.3229,3.2887,3.3058,24300.0],["1988-08-09",3.3229,3.3229,3.2544,3.2716,14100.0],["1988-08-10",3.2716,3.3058,3.2544,3.2544,18700.0],["1988-08-11",3.2716,3.3229,3.2544,3.3058,19000.0],["1988-08-12",3.3058,3.3401,3.2887,3.3401,27500.0],["1988-08-15",3.3229,3.3229,3.2544,3.2544,12500.0],["1988-08-16",3.2544,3.2887,3.2544,3.2544,56800.0],["1988-08-17",3.2544,3.2716,3.2373,3.2544,39400.0],["1988-08-18",3.2373,3.3058,3.2373,3.2544,13300.0],["1988-08-19",3.2716,3.2716,3.2373,3.2373,17800.0],["1988-08-22",3.2373,3.2544,3.2202,3.2202,10900.0],["1988-08-23",3.2202,3.2887,3.2202,3.2887,70600.0],["1988-08-24",3.2716,3.3229,3.2373,3.2887,23600.0],["1988-08-25",3.3229,3.3229,3.2887,3.2887,6600.0],["1988-08-26",3.3058,3.3058,3.2887,3.2887,2500.0],["1988-08-29",3.2716,3.3058,3.2544,3.2544,266100.0],["1988-08-30",3.2447,3.297,3.2447,3.2796,29600.0],["1988-08-31",3.2796,3.2796,3.2621,3.2796,11800.0],["1988-09-01",3.2447,3.2796,3.1749,3.2098,19500.0],["1988-09-02",3.2447,3.2795,3.2272,3.2621,63900.0],["1988-09-06",3.2795,3.297,3.2621,3.2621,36100.0],["1988-09-07",3.2796,3.3144,3.2796,3.2796,47300.0],["1988-09-08",3.2621,3.3144,3.2447,3.297,14300.0],["1988-09-09",3.3144,3.3144,3.2795,3.297,8000.0],["1988-09-12",3.2795,3.297,3.2621,3.297,9600.0],["1988-09-13",3.2796,3.3144,3.2796,3.2796,9300.0],["1988-09-14",3.2795,3.3144,3.2621,3.3144,21200.0],["1988-09-15",3.2796,3.297,3.2621,3.2796,9900.0],["1988-09-16",3.2795,3.2795,3.2621,3.2621,20000.0],["1988-09-19",3.2621,3.297,3.2621,3.2621,7200.0],["1988-09-20",3.2621,3.2796,3.2447,3.2796,33400.0],["1988-09-21",3.2795,3.2795,3.2621,3.2621,9600.0],["1988-09-22",3.2621,3.2796,3.2621,3.2796,11300.0],["1988-09-23",3.2621,3.2795,3.2621,3.2621,14400.0],["1988-09-26",3.2795,3.2795,3.2621,3.2621,16300.0],["1988-09-27",3.2621,3.2795,3.2447,3.2447,17200.0],["1988-09-28",3.2621,3.2795,3.2621,3.2621,5300.0],["1988-09-29",3.2795,3.297,3.2621,3.297,17200.0],["1988-09-30",3.2795,3.3319,3.2621,3.3319,60800.0],["1988-10-03",3.297,3.3493,3.297,3.3493,32400.0],["1988-10-04",3.3668,3.3668,3.297,3.3144,51100.0],["1988-10-05",3.3144,3.3319,3.2795,3.3319,22800.0],["1988-10-06",3.3668,3.3842,3.297,3.3144,51900.0],["1988-10-07",3.3144,3.3668,3.3144,3.3319,42700.0],["1988-10-10",3.3319,3.3842,3.3319,3.3668,72700.0],["1988-10-11",3.3842,3.4017,3.3493,3.3668,38300.0],["1988-10-12",3.3493,3.3668,3.2795,3.3319,95500.0],["1988-10-13",3.2795,3.3144,3.2621,3.297,39800.0],["1988-10-14",3.297,3.3319,3.2796,3.2796,40600.0],["1988-10-17",3.2795,3.3144,3.2795,3.297,29300.0],["1988-10-18",3.297,3.3144,3.297,3.3144,31300.0],["1988-10-19",3.3319,3.3493,3.3144,3.3319,51700.0],["1988-10-20",3.3144,3.3319,3.2795,3.3144,26700.0],["1988-10-21",3.3144,3.3319,3.297,3.3144,44100.0],["1988-10-24",3.3144,3.3493,3.297,3.3319,29600.0],["1988-10-25",3.3144,3.3319,3.297,3.3319,13700.0],["1988-10-26",3.3144,3.3319,3.297,3.3144,28900.0],["1988-10-27",3.3319,3.3319,3.297,3.3319,35800.0],["1988-10-28",3.3144,3.3493,3.3144,3.3319,24000.0],["1988-10-31",3.3144,3.3319,3.3144,3.3319,19700.0],["1988-11-01",3.3319,3.3493,3.3319,3.3319,14400.0],["1988-11-02",3.3319,3.3319,3.3144,3.3319,27500.0],["1988-11-03",3.3144,3.3668,3.3144,3.3668,44400.0],["1988-11-04",3.3319,3.3493,3.3319,3.3493,16900.0],["1988-11-07",3.3319,3.3493,3.3319,3.3319,33700.0],["1988-11-08",3.3319,3.3493,3.3144,3.3319,21000.0],["1988-11-09",3.3144,3.3319,3.297,3.297,66900.0],["1988-11-10",3.3144,3.3144,3.2796,3.2796,13500.0],["1988-11-11",3.2795,3.297,3.2447,3.2447,21700.0],["1988-11-14",3.2795,3.297,3.2621,3.2621,14500.0],["1988-11-15",3.2621,3.2796,3.2272,3.2796,18400.0],["1988-11-16",3.2795,3.2795,3.2447,3.2621,19600.0],["1988-11-17",3.2272,3.2796,3.2272,3.2796,49500.0],["1988-11-18",3.2621,3.2796,3.2447,3.2796,16100.0],["1988-11-21",3.2795,3.2795,3.2447,3.2621,21900.0],["1988-11-22",3.2796,3.297,3.2796,3.2796,35600.0],["1988-11-23",3.297,3.3319,3.2796,3.2796,15200.0],["1988-11-25",3.2795,3.2795,3.2621,3.2621,8000.0],["1988-11-28",3.2795,3.2795,3.2447,3.2621,50600.0],["1988-11-29",3.2877,3.2877,3.2522,3.2699,144900.0],["1988-11-30",3.2344,3.2699,3.2344,3.2522,92600.0],["1988-12-01",3.2699,3.3232,3.2699,3.3232,439600.0],["1988-12-02",3.3055,3.3232,3.2699,3.3055,14900.0],["1988-12-05",3.3055,3.3055,3.2699,3.2699,35600.0],["1988-12-06",3.2522,3.2699,3.2522,3.2699,40400.0],["1988-12-07",3.2522,3.3055,3.2522,3.3055,24300.0],["1988-12-08",3.2699,3.2877,3.2699,3.2699,10000.0],["1988-12-09",3.2699,3.3055,3.2699,3.2699,14100.0],["1988-12-12",3.2877,3.3232,3.2699,3.2699,16000.0],["1988-12-13",3.2877,3.341,3.2699,3.3232,91400.0],["1988-12-14",3.3232,3.341,3.3055,3.3055,32500.0],["1988-12-15",3.3232,3.341,3.3055,3.341,32100.0],["1988-12-16",3.3055,3.341,3.2877,3.341,9700.0],["1988-12-19",3.341,3.341,3.3055,3.3232,31500.0],["1988-12-20",3.3232,3.341,3.3055,3.3055,22500.0],["1988-12-21",3.2877,3.3232,3.2699,3.3055,29800.0],["1988-12-22",3.2699,3.2877,3.1633,3.2522,85500.0],["1988-12-23",3.2166,3.2522,3.2166,3.2344,55400.0],["1988-12-27",3.2344,3.2699,3.1988,3.2166,56100.0],["1988-12-28",3.1988,3.2522,3.1988,3.2166,63400.0],["1988-12-29",3.1988,3.2522,3.1988,3.2522,147200.0],["1988-12-30",3.2522,3.2699,3.2344,3.2522,32900.0],["1989-01-03",3.2344,3.2699,3.2344,3.2699,58200.0],["1989-01-04",3.2877,3.2877,3.2699,3.2699,46100.0],["1989-01-05",3.2699,3.3232,3.2699,3.3055,29600.0],["1989-01-06",3.2877,3.3232,3.2877,3.3055,9200.0],["1989-01-09",3.3055,3.3766,3.3055,3.3588,134000.0],["1989-01-10",3.341,3.3766,3.3232,3.3766,53300.0],["1989-01-11",3.341,3.3588,3.3232,3.341,13800.0],["1989-01-12",3.341,3.3588,3.341,3.341,12600.0],["1989-01-13",3.341,3.3588,3.3232,3.3232,21300.0],["1989-01-16",3.341,3.3588,3.3232,3.341,9300.0],["1989-01-17",3.341,3.3588,3.3232,3.341,31200.0],["1989-01-18",3.3232,3.341,3.2877,3.3232,17300.0],["1989-01-19",3.3588,3.3943,3.341,3.3588,23800.0],["1989-01-20",3.3588,3.3588,3.3055,3.3055,17000.0],["1989-01-23",3.3232,3.3588,3.3232,3.341,6400.0],["1989-01-24",3.341,3.3766,3.3232,3.3588,57100.0],["1989-01-25",3.341,3.3766,3.3055,3.3055,69200.0],["1989-01-26",3.3055,3.3232,3.2877,3.2877,44400.0],["1989-01-27",3.2699,3.3232,3.2699,3.2877,32600.0],["1989-01-30",3.2877,3.3055,3.2699,3.2699,23000.0],["1989-01-31",3.2699,3.2699,3.1988,3.2166,101100.0],["1989-02-01",3.1988,3.2522,3.1455,3.2522,294400.0],["1989-02-02",3.2344,3.2699,3.2344,3.2344,12300.0],["1989-02-03",3.2522,3.3055,3.2344,3.2877,171600.0],["1989-02-06",3.2877,3.3055,3.2699,3.2877,27000.0],["1989-02-07",3.3055,3.3232,3.2699,3.2877,81400.0],["1989-02-08",3.2877,3.3055,3.2699,3.2877,10300.0],["1989-02-09",3.2877,3.3055,3.2522,3.2699,43100.0],["1989-02-10",3.2699,3.2699,3.2166,3.2344,16800.0],["1989-02-13",3.2166,3.2522,3.1988,3.2344,34300.0],["1989-02-14",3.2344,3.2522,3.1988,3.1988,49400.0],["1989-02-15",3.1811,3.2166,3.1811,3.2166,37600.0],["1989-02-16",3.1988,3.2166,3.1811,3.1988,109800.0],["1989-02-17",3.1988,3.2344,3.1988,3.2166,28600.0],["1989-02-21",3.2166,3.2344,3.1988,3.2166,25300.0],["1989-02-22",3.2344,3.2344,3.1988,3.1988,17700.0],["1989-02-23",3.1988,3.2166,3.1988,3.2166,15000.0],["1989-02-24",3.1988,3.2344,3.1988,3.1988,13300.0],["1989-02-27",3.1988,3.2166,3.1988,3.1988,559700.0],["1989-02-28",3.2083,3.2264,3.1901,3.1901,486500.0],["1989-03-01",3.2083,3.2445,3.2083,3.2445,114400.0],["1989-03-02",3.2445,3.2626,3.2445,3.2445,32800.0],["1989-03-03",3.2445,3.2626,3.2445,3.2445,31400.0],["1989-03-06",3.2445,3.2626,3.2445,3.2445,24200.0],["1989-03-07",3.2445,3.2626,3.2264,3.2445,41700.0],["1989-03-08",3.2445,3.2808,3.2445,3.2445,123300.0],["1989-03-09",3.2445,3.2626,3.2445,3.2445,15300.0],["1989-03-10",3.2445,3.2626,3.2445,3.2445,11300.0],["1989-03-13",3.2445,3.2626,3.2445,3.2445,80700.0],["1989-03-14",3.2445,3.2808,3.2445,3.2626,12600.0],["1989-03-15",3.2626,3.2989,3.2626,3.2808,20100.0],["1989-03-16",3.2808,3.2808,3.2626,3.2626,13500.0],["1989-03-17",3.2626,3.2626,3.2083,3.2083,24700.0],["1989-03-20",3.172,3.1901,3.1358,3.1539,33100.0],["1989-03-21",3.1539,3.172,3.1539,3.1539,34100.0],["1989-03-22",3.1539,3.172,3.1539,3.172,30200.0],["1989-03-23",3.172,3.1901,3.1539,3.1539,53200.0],["1989-03-27",3.1539,3.1901,3.1539,3.1539,38200.0],["1989-03-28",3.1539,3.172,3.1539,3.1539,23200.0],["1989-03-29",3.1539,3.1901,3.1539,3.1539,21800.0],["1989-03-30",3.1539,3.172,3.1539,3.1539,32800.0],["1989-03-31",3.1539,3.1901,3.1539,3.1901,24400.0],["1989-04-03",3.1901,3.1901,3.1539,3.1901,51000.0],["1989-04-04",3.1901,3.2264,3.1901,3.2264,26000.0],["1989-04-05",3.2264,3.2626,3.2083,3.2264,31300.0],["1989-04-06",3.2264,3.2626,3.172,3.172,38100.0],["1989-04-07",3.1901,3.2626,3.1901,3.2445,43600.0],["1989-04-10",3.2264,3.2626,3.2083,3.2626,35200.0],["1989-04-11",3.2445,3.2989,3.2445,3.2989,38000.0],["1989-04-12",3.2626,3.2989,3.2626,3.2626,42500.0],["1989-04-13",3.2808,3.2989,3.2626,3.2808,22200.0],["1989-04-14",3.2626,3.2808,3.2626,3.2626,25900.0],["1989-04-17",3.2445,3.2808,3.2264,3.2626,43400.0],["1989-04-18",3.2445,3.2808,3.2445,3.2626,13600.0],["1989-04-19",3.2445,3.2626,3.2445,3.2626,16900.0],["1989-04-20",3.2445,3.2626,3.2445,3.2445,248900.0],["1989-04-21",3.2445,3.2445,3.172,3.1901,75400.0],["1989-04-24",3.1901,3.2264,3.1901,3.2083,71100.0],["1989-04-25",3.2083,3.2264,3.1901,3.2264,58300.0],["1989-04-26",3.2083,3.2264,3.1901,3.2264,31700.0],["1989-04-27",3.2083,3.2264,3.2083,3.2264,34300.0],["1989-04-28",3.2264,3.2808,3.2264,3.2626,27700.0],["1989-05-01",3.2626,3.2808,3.2445,3.2808,34200.0],["1989-05-02",3.2808,3.317,3.2626,3.2626,11600.0],["1989-05-03",3.2989,3.317,3.2808,3.2989,17200.0],["1989-05-04",3.2989,3.2989,3.2445,3.2989,20600.0],["1989-05-05",3.2989,3.2989,3.2626,3.2808,38500.0],["1989-05-08",3.2626,3.2989,3.2445,3.2626,68300.0],["1989-05-09",3.2264,3.2626,3.2264,3.2626,23500.0],["1989-05-10",3.2626,3.2626,3.2445,3.2626,14600.0],["1989-05-11",3.2445,3.2626,3.2264,3.2626,18400.0],["1989-05-12",3.2626,3.317,3.2626,3.2989,64800.0],["1989-05-15",3.317,3.317,3.2989,3.2989,33700.0],["1989-05-16",3.2989,3.317,3.2989,3.317,113900.0],["1989-05-17",3.2989,3.3714,3.2989,3.3533,27600.0],["1989-05-18",3.3533,3.3714,3.317,3.3714,20700.0],["1989-05-19",3.3533,3.4076,3.3351,3.4076,39900.0],["1989-05-22",3.4076,3.4258,3.3714,3.4076,35200.0],["1989-05-23",3.3895,3.4439,3.3714,3.4258,193400.0],["1989-05-24",3.4258,3.462,3.4076,3.4258,53100.0],["1989-05-25",3.4258,3.4439,3.4076,3.4258,14500.0],["1989-05-26",3.4258,3.4983,3.4076,3.4802,82800.0],["1989-05-30",3.4713,3.5082,3.4344,3.4898,408500.0],["1989-05-31",3.4898,3.4898,3.4713,3.4713,411400.0],["1989-06-01",3.4344,3.4898,3.4344,3.4713,39300.0],["1989-06-02",3.4898,3.5267,3.4713,3.5267,47600.0],["1989-06-05",3.5082,3.5267,3.4713,3.5082,28600.0],["1989-06-06",3.4898,3.5267,3.4713,3.4713,25600.0],["1989-06-07",3.4713,3.5082,3.4713,3.5082,42200.0],["1989-06-08",3.4898,3.5267,3.4713,3.5082,13500.0],["1989-06-09",3.4898,3.5267,3.4713,3.4713,30400.0],["1989-06-12",3.5082,3.5082,3.4713,3.4713,11300.0],["1989-06-13",3.4713,3.5082,3.4713,3.4898,16600.0],["1989-06-14",3.4898,3.5082,3.4713,3.5082,14600.0],["1989-06-15",3.4898,3.5082,3.4713,3.4713,28500.0],["1989-06-16",3.4898,3.5082,3.4713,3.4898,34100.0],["1989-06-19",3.4898,3.5082,3.4713,3.4713,29000.0],["1989-06-20",3.4713,3.4898,3.4713,3.4713,19000.0],["1989-06-21",3.4713,3.4898,3.4713,3.4713,44700.0],["1989-06-22",3.4713,3.4898,3.4713,3.4898,38800.0],["1989-06-23",3.4898,3.5082,3.4713,3.4713,26300.0],["1989-06-26",3.4898,3.4898,3.4713,3.4898,45900.0],["1989-06-27",3.4713,3.4898,3.4713,3.4898,24500.0],["1989-06-28",3.4898,3.4898,3.4344,3.4344,36600.0],["1989-06-29",3.4344,3.4528,3.4159,3.4159,53300.0],["1989-06-30",3.4344,3.4713,3.4159,3.4528,111700.0],["1989-07-03",3.4528,3.4713,3.4344,3.4713,97800.0],["1989-07-05",3.5082,3.5082,3.4528,3.4898,11600.0],["1989-07-06",3.4713,3.5267,3.4713,3.5082,24400.0],["1989-07-07",3.5082,3.5451,3.5082,3.5267,13700.0],["1989-07-10",3.5267,3.5267,3.5082,3.5267,16300.0],["1989-07-11",3.5267,3.6005,3.5267,3.5636,78600.0],["1989-07-12",3.5636,3.619,3.5636,3.619,15200.0],["1989-07-13",3.619,3.619,3.5821,3.6005,145000.0],["1989-07-14",3.5821,3.6005,3.5821,3.5821,18700.0],["1989-07-17",3.5821,3.6559,3.4528,3.6375,49200.0],["1989-07-18",3.6559,3.6559,3.5821,3.6005,39900.0],["1989-07-19",3.6005,3.6559,3.6005,3.6005,15800.0],["1989-07-20",3.6005,3.6375,3.6005,3.619,31500.0],["1989-07-21",3.6005,3.619,3.5821,3.619,108800.0],["1989-07-24",3.619,3.619,3.5636,3.5821,10400.0],["1989-07-25",3.5267,3.6005,3.5267,3.5821,33000.0],["1989-07-26",3.5821,3.6005,3.5451,3.5821,29600.0],["1989-07-27",3.5821,3.619,3.5821,3.6005,10800.0],["1989-07-28",3.619,3.619,3.5821,3.619,14700.0],["1989-07-31",3.619,3.6375,3.5821,3.619,55500.0],["1989-08-01",3.6375,3.7483,3.6375,3.6929,74500.0],["1989-08-02",3.6929,3.7298,3.6744,3.6929,74400.0],["1989-08-03",3.7113,3.7113,3.6559,3.6744,17400.0],["1989-08-04",3.6929,3.6929,3.6375,3.6375,37800.0],["1989-08-07",3.6559,3.6744,3.619,3.619,42200.0],["1989-08-08",3.6375,3.7113,3.6375,3.6929,165500.0],["1989-08-09",3.6559,3.7113,3.6559,3.6744,45000.0],["1989-08-10",3.6744,3.6744,3.6559,3.6744,131100.0],["1989-08-11",3.6929,3.6929,3.6559,3.6559,145200.0],["1989-08-14",3.6375,3.6375,3.619,3.619,18500.0],["1989-08-15",3.5821,3.6559,3.5821,3.6559,102600.0],["1989-08-16",3.6375,3.6375,3.619,3.619,94800.0],["1989-08-17",3.6005,3.6375,3.5821,3.6005,16500.0],["1989-08-18",3.5821,3.619,3.5821,3.619,11200.0],["1989-08-21",3.6005,3.619,3.5636,3.5821,14400.0],["1989-08-22",3.5636,3.6005,3.5451,3.5451,8700.0],["1989-08-23",3.5636,3.619,3.5636,3.619,35500.0],["1989-08-24",3.6005,3.6744,3.6005,3.6744,151300.0],["1989-08-25",3.6559,3.6929,3.6559,3.6559,61200.0],["1989-08-28",3.6559,3.6559,3.619,3.619,23500.0],["1989-08-29",3.61,3.61,3.5724,3.5912,246000.0],["1989-08-30",3.5912,3.6288,3.5912,3.61,543000.0],["1989-08-31",3.6288,3.6288,3.61,3.61,80600.0],["1989-09-01",3.61,3.6476,3.61,3.6288,16800.0],["1989-09-05",3.6476,3.6852,3.6288,3.6476,29000.0],["1989-09-06",3.6664,3.6664,3.61,3.6288,353500.0],["1989-09-07",3.6664,3.6664,3.61,3.6476,202000.0],["1989-09-08",3.6476,3.6476,3.61,3.6288,57500.0],["1989-09-11",3.6288,3.6288,3.5724,3.5724,7700.0],["1989-09-12",3.5724,3.6476,3.5724,3.6476,17200.0],["1989-09-13",3.6476,3.6476,3.6288,3.6288,18700.0],["1989-09-14",3.6476,3.6476,3.61,3.61,34200.0],["1989-09-15",3.61,3.6288,3.5348,3.61,39300.0],["1989-09-18",3.5912,3.61,3.5724,3.5912,14700.0],["1989-09-19",3.5912,3.61,3.5724,3.5912,21800.0],["1989-09-20",3.5912,3.61,3.5724,3.5912,15900.0],["1989-09-21",3.5912,3.61,3.5912,3.5912,6200.0],["1989-09-22",3.61,3.6476,3.5912,3.6476,15000.0],["1989-09-25",3.6288,3.6476,3.5724,3.61,18900.0],["1989-09-26",3.5724,3.61,3.5724,3.5912,8400.0],["1989-09-27",3.5912,3.61,3.5724,3.61,29800.0],["1989-09-28",3.61,3.61,3.5912,3.61,8300.0],["1989-09-29",3.61,3.6288,3.5724,3.5724,13900.0],["1989-10-02",3.61,3.61,3.5724,3.61,8900.0],["1989-10-03",3.61,3.6476,3.61,3.6288,7900.0],["1989-10-04",3.6664,3.6852,3.6476,3.6476,73200.0],["1989-10-05",3.6476,3.6476,3.6288,3.6288,14000.0],["1989-10-06",3.61,3.6664,3.61,3.6288,12300.0],["1989-10-09",3.6476,3.6664,3.6476,3.6476,7800.0],["1989-10-10",3.6664,3.6852,3.5912,3.5912,30000.0],["1989-10-11",3.5724,3.6288,3.5724,3.61,14200.0],["1989-10-12",3.6288,3.6288,3.61,3.61,10700.0],["1989-10-13",3.61,3.61,3.5724,3.5912,25700.0],["1989-10-16",3.5348,3.5724,3.516,3.5724,36700.0],["1989-10-17",3.5536,3.5912,3.516,3.5724,20600.0],["1989-10-18",3.5912,3.5912,3.5724,3.5724,20200.0],["1989-10-19",3.5912,3.5912,3.5724,3.5912,11300.0],["1989-10-20",3.5912,3.6288,3.5912,3.6288,12200.0],["1989-10-23",3.61,3.6476,3.5912,3.61,49600.0],["1989-10-24",3.61,3.61,3.5348,3.5724,30700.0],["1989-10-25",3.5724,3.5912,3.5536,3.5912,30400.0],["1989-10-26",3.5912,3.5912,3.5536,3.5912,42400.0],["1989-10-27",3.5724,3.5912,3.516,3.516,46100.0],["1989-10-30",3.516,3.5724,3.4972,3.5724,20300.0],["1989-10-31",3.5912,3.61,3.5724,3.61,95300.0],["1989-11-01",3.5724,3.6288,3.5724,3.61,50400.0],["1989-11-02",3.5912,3.6288,3.5912,3.61,156200.0],["1989-11-03",3.61,3.6288,3.5912,3.5912,122800.0],["1989-11-06",3.6288,3.6288,3.5724,3.5912,159700.0],["1989-11-07",3.5912,3.6288,3.5724,3.61,45700.0],["1989-11-08",3.6288,3.6664,3.61,3.6476,28800.0],["1989-11-09",3.6288,3.6664,3.6288,3.6664,11100.0],["1989-11-10",3.6664,3.6664,3.6476,3.6664,8000.0],["1989-11-13",3.6852,3.6852,3.6476,3.6852,82800.0],["1989-11-14",3.6664,3.6852,3.6664,3.6852,15100.0],["1989-11-15",3.6852,3.6852,3.6664,3.6852,81800.0],["1989-11-16",3.6852,3.704,3.6664,3.704,180000.0],["1989-11-17",3.704,3.704,3.6852,3.704,14400.0],["1989-11-20",3.704,3.704,3.6476,3.6664,28400.0],["1989-11-21",3.6476,3.6664,3.6476,3.6664,10600.0],["1989-11-22",3.6664,3.6852,3.6664,3.6664,60700.0],["1989-11-24",3.6852,3.704,3.6664,3.6852,32600.0],["1989-11-27",3.6852,3.7228,3.6664,3.6852,24200.0],["1989-11-28",3.676,3.7143,3.6377,3.6569,384300.0],["1989-11-29",3.6186,3.676,3.6186,3.676,342200.0],["1989-11-30",3.6568,3.676,3.6568,3.676,41800.0],["1989-12-01",3.676,3.7143,3.676,3.6951,20800.0],["1989-12-04",3.7143,3.7143,3.676,3.6951,44200.0],["1989-12-05",3.6951,3.7143,3.6951,3.6951,76600.0],["1989-12-06",3.6951,3.7143,3.676,3.7143,62700.0],["1989-12-07",3.7334,3.7526,3.7143,3.7143,28200.0],["1989-12-08",3.7143,3.7526,3.7143,3.7526,78300.0],["1989-12-11",3.7717,3.7717,3.7334,3.7526,16200.0],["1989-12-12",3.7334,3.7717,3.7334,3.7717,44100.0],["1989-12-13",3.7526,3.7909,3.7334,3.7909,34200.0],["1989-12-14",3.7526,3.7717,3.7334,3.7717,29500.0],["1989-12-15",3.7526,3.7526,3.7143,3.7526,25900.0],["1989-12-18",3.7334,3.7526,3.676,3.7334,27600.0],["1989-12-19",3.7334,3.7334,3.7143,3.7334,16700.0],["1989-12-20",3.7143,3.7334,3.6951,3.7143,39200.0],["1989-12-21",3.6951,3.7334,3.6951,3.7334,44400.0],["1989-12-22",3.7143,3.7334,3.6951,3.7334,24600.0],["1989-12-26",3.7334,3.7717,3.7334,3.7526,7300.0],["1989-12-27",3.7717,3.7909,3.7526,3.7909,35900.0],["1989-12-28",3.7526,3.7909,3.7526,3.7717,27500.0],["1989-12-29",3.81,3.81,3.7717,3.7909,21900.0],["1990-01-02",3.7909,3.8292,3.7909,3.8292,78100.0],["1990-01-03",3.8292,3.8483,3.7334,3.7334,119900.0],["1990-01-04",3.7717,3.7909,3.7334,3.7334,62600.0],["1990-01-05",3.7526,3.7717,3.7334,3.7334,59400.0],["1990-01-08",3.7143,3.7334,3.7143,3.7143,7400.0],["1990-01-09",3.7143,3.7334,3.676,3.676,19900.0],["1990-01-10",3.6951,3.7143,3.676,3.676,55400.0],["1990-01-11",3.6951,3.7143,3.676,3.676,26800.0],["1990-01-12",3.676,3.676,3.6186,3.6377,64800.0],["1990-01-15",3.5994,3.6377,3.5994,3.6186,20100.0],["1990-01-16",3.5803,3.6186,3.5611,3.6186,60800.0],["1990-01-17",3.6186,3.6377,3.5994,3.6377,88800.0],["1990-01-18",3.6186,3.6377,3.5994,3.6186,51000.0],["1990-01-19",3.6377,3.6377,3.6186,3.6186,120600.0],["1990-01-22",3.6186,3.6377,3.5994,3.6186,116500.0],["1990-01-23",3.6186,3.6186,3.5611,3.5611,39600.0],["1990-01-24",3.4462,3.5803,3.4462,3.5803,22900.0],["1990-01-25",3.5803,3.5803,3.542,3.542,15800.0],["1990-01-26",3.5037,3.542,3.4462,3.4845,33400.0],["1990-01-29",3.4845,3.5037,3.4654,3.4654,46800.0],["1990-01-30",3.4845,3.5037,3.4654,3.4845,47500.0],["1990-01-31",3.5037,3.5228,3.4845,3.5228,90800.0],["1990-02-01",3.5037,3.5228,3.5037,3.5228,24800.0],["1990-02-02",3.5037,3.5228,3.5037,3.5228,9100.0],["1990-02-05",3.5228,3.5803,3.5228,3.5803,30400.0],["1990-02-06",3.5611,3.5611,3.5228,3.5611,39800.0],["1990-02-07",3.5228,3.6186,3.5228,3.6186,45200.0],["1990-02-08",3.5994,3.6377,3.5803,3.5994,38300.0],["1990-02-09",3.6186,3.6377,3.5803,3.6377,67100.0],["1990-02-12",3.6377,3.6569,3.5803,3.5994,25400.0],["1990-02-13",3.5994,3.5994,3.542,3.5803,42700.0],["1990-02-14",3.5611,3.6186,3.5611,3.5994,42800.0],["1990-02-15",3.6186,3.6377,3.6186,3.6186,4900.0],["1990-02-16",3.6569,3.6569,3.6186,3.6569,20200.0],["1990-02-20",3.6186,3.6186,3.5803,3.5803,42000.0],["1990-02-21",3.5611,3.5611,3.4845,3.5037,78200.0],["1990-02-22",3.5228,3.542,3.5228,3.542,30600.0],["1990-02-23",3.5228,3.5228,3.4845,3.5228,28600.0],["1990-02-26",3.5037,3.542,3.5037,3.5037,64400.0],["1990-02-27",3.4959,3.4959,3.4568,3.4763,678700.0],["1990-02-28",3.4959,3.5154,3.4763,3.4959,622400.0],["1990-03-01",3.4763,3.5154,3.4763,3.4959,13800.0],["1990-03-02",3.4959,3.5349,3.4763,3.5349,41900.0],["1990-03-05",3.5349,3.5349,3.4959,3.5154,35300.0],["1990-03-06",3.5154,3.5349,3.4959,3.5154,113500.0],["1990-03-07",3.5349,3.574,3.5154,3.5154,81300.0],["1990-03-08",3.5349,3.5545,3.5154,3.5545,10200.0],["1990-03-09",3.5545,3.574,3.5349,3.5545,15400.0],["1990-03-12",3.574,3.5935,3.5349,3.5349,11600.0],["1990-03-13",3.5545,3.5935,3.5349,3.5545,28400.0],["1990-03-14",3.5545,3.5545,3.5349,3.5545,23200.0],["1990-03-15",3.5545,3.5545,3.5154,3.5154,7800.0],["1990-03-16",3.5349,3.574,3.5349,3.574,20200.0],["1990-03-19",3.574,3.574,3.5154,3.574,14200.0],["1990-03-20",3.574,3.574,3.5154,3.5349,27100.0],["1990-03-21",3.5349,3.574,3.4959,3.574,18300.0],["1990-03-22",3.5545,3.5545,3.5349,3.5545,28600.0],["1990-03-23",3.5349,3.5545,3.5154,3.5349,15800.0],["1990-03-26",3.5349,3.5349,3.5154,3.5154,18400.0],["1990-03-27",3.5349,3.5349,3.4959,3.5154,9900.0],["1990-03-28",3.4959,3.574,3.4959,3.5545,32500.0],["1990-03-29",3.5349,3.574,3.5349,3.5545,20200.0],["1990-03-30",3.5545,3.5935,3.5349,3.5935,17500.0],["1990-04-02",3.5935,3.6326,3.5545,3.5935,142900.0],["1990-04-03",3.6131,3.6131,3.5545,3.5935,19000.0],["1990-04-04",3.574,3.5935,3.574,3.574,18900.0],["1990-04-05",3.574,3.5935,3.5349,3.574,51600.0],["1990-04-06",3.574,3.6326,3.5349,3.6326,53200.0],["1990-04-09",3.5935,3.5935,3.5154,3.5349,50800.0],["1990-04-10",3.5349,3.5349,3.4959,3.4959,44800.0],["1990-04-11",3.4959,3.5154,3.4763,3.4763,48700.0],["1990-04-12",3.4959,3.5545,3.4959,3.5349,35300.0],["1990-04-16",3.5545,3.5545,3.5349,3.5349,14400.0],["1990-04-17",3.5349,3.574,3.5154,3.574,15700.0],["1990-04-18",3.574,3.574,3.5349,3.5545,14300.0],["1990-04-19",3.5545,3.5545,3.4763,3.5154,15700.0],["1990-04-20",3.5349,3.5349,3.4568,3.4763,22400.0],["1990-04-23",3.4959,3.4959,3.3201,3.3592,45000.0],["1990-04-24",3.3982,3.4373,3.3787,3.4178,16100.0],["1990-04-25",3.4178,3.4373,3.3592,3.3982,37000.0],["1990-04-26",3.3982,3.3982,3.3396,3.3592,17900.0],["1990-04-27",3.3592,3.3592,3.3201,3.3592,15100.0],["1990-04-30",3.3396,3.3787,3.3396,3.3592,18700.0],["1990-05-01",3.3787,3.3787,3.3592,3.3592,9500.0],["1990-05-02",3.3592,3.3982,3.3396,3.3396,12100.0],["1990-05-03",3.3396,3.4373,3.3396,3.4373,21900.0],["1990-05-04",3.4177,3.4763,3.3982,3.4568,23700.0],["1990-05-07",3.4568,3.4959,3.4568,3.4959,15500.0],["1990-05-08",3.4568,3.4763,3.4568,3.4568,31400.0],["1990-05-09",3.4763,3.4959,3.4568,3.4568,22300.0],["1990-05-10",3.4568,3.5154,3.4568,3.5154,102700.0],["1990-05-11",3.5154,3.574,3.5154,3.574,46400.0],["1990-05-14",3.574,3.5935,3.5349,3.5935,52300.0],["1990-05-15",3.5935,3.5935,3.5545,3.574,42600.0],["1990-05-16",3.574,3.574,3.5349,3.5349,28500.0],["1990-05-17",3.5545,3.5935,3.5349,3.5545,33400.0],["1990-05-18",3.5349,3.5545,3.4959,3.5154,38100.0],["1990-05-21",3.5154,3.6326,3.4959,3.6326,41400.0],["1990-05-22",3.6326,3.6326,3.5349,3.574,58700.0],["1990-05-23",3.5349,3.5545,3.5349,3.5349,20300.0],["1990-05-24",3.5349,3.5545,3.4568,3.4763,43900.0],["1990-05-25",3.4763,3.5545,3.4763,3.5545,43400.0],["1990-05-29",3.5465,3.5465,3.5266,3.5266,112600.0],["1990-05-30",3.5266,3.5664,3.4867,3.4867,140600.0],["1990-05-31",3.4867,3.5266,3.4867,3.4867,29500.0],["1990-06-01",3.5266,3.5664,3.5266,3.5465,21700.0],["1990-06-04",3.5465,3.6461,3.5465,3.6063,64700.0],["1990-06-05",3.6461,3.686,3.6262,3.666,24500.0],["1990-06-06",3.666,3.666,3.5664,3.5863,21200.0],["1990-06-07",3.6063,3.6063,3.5066,3.5465,81800.0],["1990-06-08",3.5465,3.5863,3.5465,3.5664,15200.0],["1990-06-11",3.5465,3.5664,3.5465,3.5664,319800.0],["1990-06-12",3.5465,3.5664,3.5465,3.5664,62500.0],["1990-06-13",3.5664,3.5863,3.5465,3.5465,31700.0],["1990-06-14",3.5465,3.5664,3.5465,3.5664,15900.0],["1990-06-15",3.5664,3.5664,3.5465,3.5465,25200.0],["1990-06-18",3.5664,3.5664,3.5066,3.5266,32900.0],["1990-06-19",3.5266,3.5465,3.5066,3.5066,21900.0],["1990-06-20",3.5066,3.5266,3.5066,3.5266,38200.0],["1990-06-21",3.5664,3.5664,3.5066,3.5465,37400.0],["1990-06-22",3.5266,3.5465,3.5066,3.5066,20000.0],["1990-06-25",3.5266,3.5465,3.4867,3.5066,25200.0],["1990-06-26",3.4867,3.5266,3.4668,3.4668,18500.0],["1990-06-27",3.4867,3.5066,3.4668,3.4867,10300.0],["1990-06-28",3.4867,3.5664,3.4867,3.5266,12700.0],["1990-06-29",3.5266,3.5465,3.5266,3.5465,8200.0],["1990-07-02",3.5465,3.6461,3.5066,3.6262,117200.0],["1990-07-03",3.6461,3.6461,3.5863,3.6063,29300.0],["1990-07-05",3.6461,3.6461,3.5664,3.6262,17200.0],["1990-07-06",3.5863,3.6262,3.5863,3.6262,32600.0],["1990-07-09",3.6262,3.666,3.6262,3.666,45300.0],["1990-07-10",3.6461,3.6461,3.5863,3.6063,64600.0],["1990-07-11",3.6063,3.6262,3.5266,3.5266,32000.0],["1990-07-12",3.5465,3.5465,3.4867,3.5066,53800.0],["1990-07-13",3.5266,3.5664,3.5266,3.5465,20000.0],["1990-07-16",3.5465,3.5664,3.4867,3.5066,45300.0],["1990-07-17",3.5266,3.5664,3.5266,3.5465,54000.0],["1990-07-18",3.5266,3.5465,3.5066,3.5465,18400.0],["1990-07-19",3.5066,3.5266,3.4668,3.4867,15300.0],["1990-07-20",3.4867,3.5664,3.4867,3.5266,24300.0],["1990-07-23",3.5066,3.5266,3.4867,3.5066,14500.0],["1990-07-24",3.5066,3.5266,3.5066,3.5266,12600.0],["1990-07-25",3.5066,3.5465,3.5066,3.5066,12700.0],["1990-07-26",3.5066,3.5863,3.5066,3.5664,25600.0],["1990-07-27",3.5465,3.5465,3.5066,3.5465,9500.0],["1990-07-30",3.5465,3.6063,3.5465,3.6063,49900.0],["1990-07-31",3.5863,3.7059,3.5863,3.7059,94700.0],["1990-08-01",3.686,3.7258,3.686,3.7059,23100.0],["1990-08-02",3.686,3.7258,3.666,3.666,37800.0],["1990-08-03",3.686,3.686,3.5664,3.6063,94900.0],["1990-08-06",3.5664,3.5664,3.4668,3.5066,42100.0],["1990-08-07",3.5066,3.5465,3.4668,3.5266,38000.0],["1990-08-08",3.5066,3.5465,3.5066,3.5066,32600.0],["1990-08-09",3.5066,3.5465,3.5066,3.5066,13000.0],["1990-08-10",3.5066,3.5664,3.5066,3.5664,26500.0],["1990-08-13",3.5465,3.6262,3.5465,3.6262,11000.0],["1990-08-14",3.6063,3.6063,3.5465,3.5465,32700.0],["1990-08-15",3.5465,3.5664,3.4867,3.5465,53300.0],["1990-08-16",3.5465,3.5465,3.4469,3.4469,33200.0],["1990-08-17",3.4469,3.4668,3.3473,3.4269,44000.0],["1990-08-20",3.4269,3.4867,3.407,3.4867,14200.0],["1990-08-21",3.4668,3.4867,3.407,3.4469,15700.0],["1990-08-22",3.4269,3.4469,3.407,3.4269,6400.0],["1990-08-23",3.4469,3.4469,3.3672,3.3672,21400.0],["1990-08-24",3.3871,3.4269,3.3473,3.3871,71400.0],["1990-08-27",3.407,3.4867,3.407,3.4867,51600.0],["1990-08-28",3.4786,3.5193,3.4786,3.4786,116200.0],["1990-08-29",3.4582,3.4786,3.3769,3.3972,255100.0],["1990-08-30",3.4176,3.4176,3.3362,3.3769,53000.0],["1990-08-31",3.3972,3.4379,3.3769,3.4379,8800.0],["1990-09-04",3.4379,3.4582,3.4176,3.4582,29400.0],["1990-09-05",3.4582,3.4786,3.4379,3.4786,27000.0],["1990-09-06",3.4989,3.5193,3.4989,3.4989,19100.0],["1990-09-07",3.4989,3.4989,3.4786,3.4989,15000.0],["1990-09-10",3.5193,3.5396,3.4786,3.4989,17500.0],["1990-09-11",3.4989,3.56,3.4989,3.56,6700.0],["1990-09-12",3.56,3.56,3.4176,3.4582,27800.0],["1990-09-13",3.4176,3.4176,3.3158,3.3769,31300.0],["1990-09-14",3.3565,3.3972,3.3565,3.3972,13500.0],["1990-09-17",3.3972,3.4379,3.3972,3.4379,21000.0],["1990-09-18",3.4176,3.4582,3.4176,3.4176,17800.0],["1990-09-19",3.3972,3.4176,3.3362,3.3769,15900.0],["1990-09-20",3.3565,3.3972,3.3565,3.3972,17800.0],["1990-09-21",3.4176,3.4176,3.3972,3.4176,20000.0],["1990-09-24",3.3972,3.4379,3.3565,3.4379,36500.0],["1990-09-25",3.4379,3.4582,3.3565,3.3972,17400.0],["1990-09-26",3.3972,3.3972,3.3362,3.3769,11600.0],["1990-09-27",3.3972,3.3972,3.3362,3.3565,16200.0],["1990-09-28",3.3362,3.4176,3.3362,3.3972,39200.0],["1990-10-01",3.3972,3.5396,3.3972,3.5396,29400.0],["1990-10-02",3.5803,3.6006,3.5803,3.5803,33000.0],["1990-10-03",3.5803,3.621,3.5803,3.6006,62400.0],["1990-10-04",3.6006,3.621,3.5803,3.6006,68400.0],["1990-10-05",3.5803,3.6413,3.5803,3.6006,34400.0],["1990-10-08",3.621,3.6413,3.6006,3.6413,28500.0],["1990-10-09",3.621,3.6413,3.6006,3.6006,14200.0],["1990-10-10",3.621,3.621,3.6006,3.6006,69800.0],["1990-10-11",3.621,3.621,3.5396,3.5803,29700.0],["1990-10-12",3.6006,3.6006,3.56,3.5803,14300.0],["1990-10-15",3.5803,3.5803,3.5396,3.5803,11300.0],["1990-10-16",3.5396,3.6006,3.5396,3.5803,17400.0],["1990-10-17",3.6006,3.6413,3.56,3.5803,21500.0],["1990-10-18",3.5803,3.5803,3.5396,3.5803,14200.0],["1990-10-19",3.5803,3.6006,3.56,3.5803,133900.0],["1990-10-22",3.6006,3.6413,3.5803,3.621,22200.0],["1990-10-23",3.621,3.682,3.621,3.6617,32500.0],["1990-10-24",3.6617,3.682,3.6617,3.6617,53300.0],["1990-10-25",3.6413,3.6617,3.6006,3.621,11500.0],["1990-10-26",3.6006,3.6413,3.56,3.56,12800.0],["1990-10-29",3.5396,3.5396,3.3362,3.3362,46800.0],["1990-10-30",3.3362,3.3362,3.2141,3.2345,128200.0],["1990-10-31",3.2345,3.3565,3.2141,3.3158,204800.0],["1990-11-01",3.2955,3.3972,3.2955,3.3972,69100.0],["1990-11-02",3.3972,3.4176,3.3565,3.3565,43300.0],["1990-11-05",3.3362,3.4176,3.3362,3.3972,44800.0],["1990-11-06",3.3972,3.4379,3.3769,3.4379,65200.0],["1990-11-07",3.4176,3.4176,3.3362,3.3565,57000.0],["1990-11-08",3.3565,3.3769,3.3362,3.3769,33900.0],["1990-11-09",3.3769,3.4786,3.3769,3.4786,64500.0],["1990-11-12",3.4989,3.5396,3.4786,3.5193,29400.0],["1990-11-13",3.5193,3.5396,3.4989,3.5193,27400.0],["1990-11-14",3.5396,3.5396,3.4989,3.5193,28600.0],["1990-11-15",3.4786,3.4989,3.4582,3.4989,22300.0],["1990-11-16",3.4989,3.5193,3.4582,3.4786,63400.0],["1990-11-19",3.4989,3.4989,3.4786,3.4786,20000.0],["1990-11-20",3.4989,3.4989,3.4379,3.4786,38000.0],["1990-11-21",3.4786,3.4989,3.4582,3.4786,18200.0],["1990-11-23",3.4786,3.4989,3.4582,3.4786,20500.0],["1990-11-26",3.4786,3.4786,3.4176,3.4582,28700.0],["1990-11-27",3.4786,3.4786,3.4582,3.4582,148100.0],["1990-11-28",3.4707,3.5123,3.4084,3.4291,125000.0],["1990-11-29",3.4291,3.4291,3.4084,3.4084,116100.0],["1990-11-30",3.4291,3.4499,3.4084,3.4499,39900.0],["1990-12-03",3.4499,3.4499,3.4291,3.4291,33300.0],["1990-12-04",3.4499,3.4499,3.3876,3.4291,18700.0],["1990-12-05",3.4291,3.4291,3.4084,3.4084,30100.0],["1990-12-06",3.4499,3.4499,3.4291,3.4499,28100.0],["1990-12-07",3.4499,3.4499,3.4291,3.4291,33100.0],["1990-12-10",3.4707,3.4707,3.4499,3.4707,43900.0],["1990-12-11",3.4707,3.4915,3.4499,3.4499,52400.0],["1990-12-12",3.4707,3.4707,3.4499,3.4707,24500.0],["1990-12-13",3.4707,3.4707,3.3668,3.4084,170400.0],["1990-12-14",3.4084,3.4084,3.3668,3.3876,44200.0],["1990-12-17",3.4084,3.4291,3.3876,3.3876,78900.0],["1990-12-18",3.4084,3.4291,3.3876,3.4291,116700.0],["1990-12-19",3.4291,3.4915,3.4084,3.4291,92600.0],["1990-12-20",3.4499,3.4707,3.4291,3.4499,55100.0],["1990-12-21",3.4291,3.4499,3.4084,3.4291,37100.0],["1990-12-24",3.4499,3.4499,3.4291,3.4291,7500.0],["1990-12-26",3.4499,3.4499,3.4291,3.4499,28500.0],["1990-12-27",3.4707,3.5123,3.4707,3.5123,30700.0],["1990-12-28",3.5123,3.5123,3.4707,3.4915,31900.0],["1990-12-31",3.4915,3.5331,3.4707,3.5123,35600.0],["1991-01-02",3.5331,3.5538,3.4915,3.5331,66000.0],["1991-01-03",3.5123,3.5746,3.5123,3.5746,49500.0],["1991-01-04",3.5538,3.6162,3.5538,3.6162,46100.0],["1991-01-07",3.5538,3.5746,3.5538,3.5746,77000.0],["1991-01-08",3.5538,3.5538,3.5123,3.5538,41200.0],["1991-01-09",3.5538,3.5746,3.5331,3.5331,32000.0],["1991-01-10",3.5331,3.5538,3.5123,3.5331,30800.0],["1991-01-11",3.5331,3.5331,3.5123,3.5123,20500.0],["1991-01-14",3.4915,3.4915,3.4499,3.4707,40200.0],["1991-01-15",3.4915,3.4915,3.4707,3.4707,22800.0],["1991-01-16",3.4915,3.5331,3.4707,3.5331,60300.0],["1991-01-17",3.5538,3.6162,3.5538,3.5954,126600.0],["1991-01-18",3.5954,3.637,3.5954,3.637,70700.0],["1991-01-21",3.637,3.6578,3.6162,3.6578,26600.0],["1991-01-22",3.667,3.6879,3.646,3.6879,14500.0],["1991-01-23",3.646,3.667,3.6251,3.646,41800.0],["1991-01-24",3.646,3.667,3.6251,3.667,71100.0],["1991-01-25",3.667,3.667,3.6251,3.646,122300.0],["1991-01-28",3.667,3.6879,3.667,3.667,36700.0],["1991-01-29",3.667,3.667,3.646,3.667,55900.0],["1991-01-30",3.667,3.667,3.6251,3.646,39600.0],["1991-01-31",3.6251,3.646,3.6251,3.646,57000.0],["1991-02-01",3.646,3.646,3.6251,3.6251,107600.0],["1991-02-04",3.6251,3.646,3.6041,3.6251,124500.0],["1991-02-05",3.6251,3.667,3.6251,3.646,151900.0],["1991-02-06",3.646,3.6879,3.6251,3.6879,72300.0],["1991-02-07",3.7089,3.7927,3.7089,3.7717,103300.0],["1991-02-08",3.7717,3.7717,3.7298,3.7508,79900.0],["1991-02-11",3.7508,3.7717,3.7508,3.7717,65600.0],["1991-02-12",3.7717,3.8765,3.7717,3.8346,186800.0],["1991-02-13",3.8556,3.9184,3.8137,3.9184,124500.0],["1991-02-14",3.9394,3.9603,3.8975,3.9184,75200.0],["1991-02-15",3.8765,3.8975,3.8556,3.8556,138300.0],["1991-02-19",3.8765,3.9394,3.8556,3.9184,54300.0],["1991-02-20",3.9394,3.9603,3.8556,3.9394,91300.0],["1991-02-21",3.9184,3.9603,3.9184,3.9603,74300.0],["1991-02-22",3.9603,3.9813,3.9394,3.9603,101300.0],["1991-02-25",3.9603,3.9603,3.9184,3.9394,62400.0],["1991-02-26",3.9334,3.9548,3.8693,3.912,272000.0],["1991-02-27",3.912,3.912,3.8693,3.912,265400.0],["1991-02-28",3.8906,4.0189,3.8906,3.9975,81500.0],["1991-03-01",3.9975,4.0189,3.9761,3.9975,49200.0],["1991-03-04",4.0189,4.0617,3.9975,4.0617,40700.0],["1991-03-05",4.0617,4.0617,3.9975,3.9975,264800.0],["1991-03-06",4.0189,4.0189,3.912,3.9334,44400.0],["1991-03-07",3.912,3.9334,3.8479,3.8693,81600.0],["1991-03-08",3.8693,3.8906,3.8479,3.8693,80300.0],["1991-03-11",3.8693,3.912,3.8479,3.912,63900.0],["1991-03-12",3.9334,4.0403,3.912,3.9975,62200.0],["1991-03-13",4.0189,4.0189,3.9761,3.9975,62800.0],["1991-03-14",3.9975,4.0403,3.9975,4.0403,38100.0],["1991-03-15",4.0189,4.0403,4.0189,4.0189,29200.0],["1991-03-18",4.0189,4.0189,3.9761,3.9761,84800.0],["1991-03-19",3.9761,3.9975,3.9334,3.9761,102600.0],["1991-03-20",3.9548,3.9761,3.9334,3.9761,39900.0],["1991-03-21",3.9548,4.0403,3.9548,4.0403,39400.0],["1991-03-22",4.0403,4.0617,4.0189,4.0617,32300.0],["1991-03-25",4.0617,4.083,4.0189,4.083,56600.0],["1991-03-26",4.083,4.1044,4.0403,4.083,58000.0],["1991-03-27",4.083,4.1044,4.0617,4.083,35900.0],["1991-03-28",4.1044,4.1044,4.0617,4.083,35500.0],["1991-04-01",4.083,4.1472,4.0617,4.1472,148300.0],["1991-04-02",4.1685,4.2327,4.1258,4.2113,100900.0],["1991-04-03",4.254,4.254,4.2113,4.254,52700.0],["1991-04-04",4.254,4.254,4.2113,4.2327,40900.0],["1991-04-05",4.254,4.254,4.1472,4.1472,45100.0],["1991-04-08",4.1685,4.254,4.1472,4.2327,48100.0],["1991-04-09",4.2327,4.2327,4.2113,4.2327,42400.0],["1991-04-10",4.2327,4.2327,4.2113,4.2113,83200.0],["1991-04-11",4.2327,4.254,4.2113,4.2327,87700.0],["1991-04-12",4.2327,4.254,4.1258,4.2327,32100.0],["1991-04-15",4.2113,4.3182,4.1899,4.2968,32600.0],["1991-04-16",4.2968,4.2968,4.254,4.2968,55500.0],["1991-04-17",4.254,4.2754,4.1899,4.2113,41100.0],["1991-04-18",4.1685,4.2113,4.083,4.083,38100.0],["1991-04-19",4.1044,4.1258,4.0617,4.1258,53600.0],["1991-04-22",4.1472,4.1472,4.083,4.083,28700.0],["1991-04-23",4.083,4.2113,4.083,4.1899,110300.0],["1991-04-24",4.1899,4.1899,4.1685,4.1899,21800.0],["1991-04-25",4.1899,4.1899,4.1258,4.1472,22500.0],["1991-04-26",4.1472,4.1472,4.1258,4.1472,16100.0],["1991-04-29",4.1472,4.1685,4.0189,4.0403,119700.0],["1991-04-30",4.083,4.1258,4.083,4.1258,43300.0],["1991-05-01",4.1258,4.1685,4.1044,4.1258,69500.0],["1991-05-02",4.1685,4.1685,4.1044,4.1044,39600.0],["1991-05-03",4.1258,4.1472,4.1044,4.1472,36700.0],["1991-05-06",4.1472,4.1685,4.1258,4.1685,32100.0],["1991-05-07",4.1685,4.1685,4.1472,4.1472,54300.0],["1991-05-08",4.1685,4.1899,4.1472,4.1899,66700.0],["1991-05-09",4.1899,4.1899,4.1472,4.1472,47700.0],["1991-05-10",4.1685,4.1685,4.1258,4.1472,65800.0],["1991-05-13",4.1472,4.1685,4.1044,4.1258,61900.0],["1991-05-14",4.1258,4.1258,4.083,4.1044,278600.0],["1991-05-15",4.083,4.1044,4.083,4.1044,39500.0],["1991-05-16",4.1044,4.1044,4.083,4.1044,56100.0],["1991-05-17",4.1044,4.1258,4.083,4.1258,48400.0],["1991-05-20",4.1258,4.1472,4.1044,4.1472,145800.0],["1991-05-21",4.1472,4.1472,4.1258,4.1472,80200.0],["1991-05-22",4.1472,4.1685,4.1258,4.1685,33800.0],["1991-05-23",4.1685,4.1899,4.1472,4.1899,48000.0],["1991-05-24",4.1899,4.2327,4.1899,4.2113,29600.0],["1991-05-28",4.1834,4.2052,4.1398,4.1616,225400.0],["1991-05-29",4.1616,4.1616,4.1398,4.1398,204000.0],["1991-05-30",4.1616,4.1616,4.1398,4.1616,38600.0],["1991-05-31",4.1398,4.1616,4.1398,4.1616,34500.0],["1991-06-03",4.1616,4.1616,4.1398,4.1616,38900.0],["1991-06-04",4.1616,4.1616,4.1398,4.1616,40800.0],["1991-06-05",4.1398,4.1398,4.118,4.1398,54200.0],["1991-06-06",4.1398,4.1398,4.118,4.1398,41800.0],["1991-06-07",4.1398,4.1398,4.0962,4.118,54700.0],["1991-06-10",4.118,4.1616,4.0963,4.1616,104700.0],["1991-06-11",4.1616,4.1616,4.1398,4.1616,36400.0],["1991-06-12",4.1616,4.1616,4.1398,4.1398,61300.0],["1991-06-13",4.1616,4.1616,4.1398,4.1616,84600.0],["1991-06-14",4.1616,4.1834,4.1398,4.1616,251900.0],["1991-06-17",4.1616,4.1616,4.118,4.1398,56500.0],["1991-06-18",4.118,4.1616,4.0745,4.118,57500.0],["1991-06-19",4.0962,4.118,4.0745,4.118,53700.0],["1991-06-20",4.1398,4.1398,4.0962,4.118,50200.0],["1991-06-21",4.118,4.1616,4.0963,4.1616,30700.0],["1991-06-24",4.118,4.1616,4.118,4.1616,52600.0],["1991-06-25",4.1616,4.1616,4.1398,4.1398,36300.0],["1991-06-26",4.1616,4.1616,4.1398,4.1398,34200.0],["1991-06-27",4.1616,4.1616,4.1398,4.1616,43500.0],["1991-06-28",4.1616,4.1616,4.1398,4.1616,17000.0],["1991-07-01",4.1616,4.1834,4.1398,4.1834,105100.0],["1991-07-02",4.1834,4.227,4.1616,4.227,64000.0],["1991-07-03",4.2052,4.2488,4.118,4.118,51400.0],["1991-07-05",4.1398,4.1398,4.0962,4.118,59600.0],["1991-07-08",4.0962,4.118,4.0962,4.118,41900.0],["1991-07-09",4.0963,4.118,4.0527,4.0527,144800.0],["1991-07-10",4.0745,4.0745,4.0527,4.0527,88700.0],["1991-07-11",4.0745,4.118,4.0745,4.118,52800.0],["1991-07-12",4.118,4.1398,4.0962,4.118,60700.0],["1991-07-15",4.118,4.1398,4.118,4.1398,74400.0],["1991-07-16",4.118,4.1398,4.118,4.1398,67600.0],["1991-07-17",4.118,4.1398,4.118,4.118,37200.0],["1991-07-18",4.1398,4.1616,4.118,4.1616,68900.0],["1991-07-19",4.1616,4.1834,4.1616,4.1834,39000.0],["1991-07-22",4.1834,4.1834,4.1616,4.1834,51000.0],["1991-07-23",4.1616,4.1834,4.1616,4.1834,73000.0],["1991-07-24",4.1834,4.1834,4.1616,4.1834,51700.0],["1991-07-25",4.1834,4.1834,4.1616,4.1834,51600.0],["1991-07-26",4.1834,4.1834,4.1616,4.1834,43100.0],["1991-07-29",4.1834,4.1834,4.1616,4.1834,113800.0],["1991-07-30",4.1834,4.2488,4.1834,4.2488,260600.0],["1991-07-31",4.2706,4.2923,4.2488,4.2923,260400.0],["1991-08-01",4.2923,4.3141,4.2923,4.3141,60400.0],["1991-08-02",4.3359,4.3359,4.3141,4.3359,57700.0],["1991-08-05",4.3359,4.3359,4.3141,4.3359,51800.0],["1991-08-06",4.3359,4.3577,4.1616,4.3577,216300.0],["1991-08-07",4.3795,4.3795,4.3577,4.3795,47600.0],["1991-08-08",4.3795,4.3795,4.3577,4.3795,54600.0],["1991-08-09",4.3795,4.3795,4.3577,4.3795,60500.0],["1991-08-12",4.3795,4.4013,4.3577,4.4013,58100.0],["1991-08-13",4.3795,4.4449,4.3795,4.4449,227100.0],["1991-08-14",4.4449,4.4667,4.4231,4.4449,109800.0],["1991-08-15",4.4449,4.4884,4.4231,4.4884,61000.0],["1991-08-16",4.4667,4.4884,4.4449,4.4667,58000.0],["1991-08-19",4.4013,4.4449,4.4013,4.4449,63300.0],["1991-08-20",4.4449,4.4449,4.4231,4.4449,39900.0],["1991-08-21",4.4449,4.4884,4.4449,4.4884,95400.0],["1991-08-22",4.4884,4.4884,4.4667,4.4884,50900.0],["1991-08-23",4.4884,4.5102,4.4884,4.5102,41600.0],["1991-08-26",4.4884,4.5538,4.4884,4.5538,72900.0],["1991-08-27",4.532,4.5974,4.532,4.5538,92100.0],["1991-08-28",4.592,4.6141,4.5476,4.6141,168000.0],["1991-08-29",4.6363,4.6363,4.5476,4.5698,141800.0],["1991-08-30",4.5698,4.5698,4.5032,4.5476,52400.0],["1991-09-03",4.5254,4.5698,4.5254,4.5698,22100.0],["1991-09-04",4.5698,4.592,4.5476,4.5476,44100.0],["1991-09-05",4.5698,4.5698,4.5476,4.5476,42000.0],["1991-09-06",4.5698,4.5698,4.5476,4.5698,20500.0],["1991-09-09",4.5698,4.5698,4.5476,4.5698,27900.0],["1991-09-10",4.5698,4.592,4.5476,4.5698,48000.0],["1991-09-11",4.5476,4.5698,4.5254,4.5476,47600.0],["1991-09-12",4.5476,4.5476,4.4589,4.4589,86200.0],["1991-09-13",4.4367,4.4367,4.3701,4.3923,104400.0],["1991-09-16",4.3923,4.4589,4.3479,4.4367,207500.0],["1991-09-17",4.4367,4.4367,4.4145,4.4367,93800.0],["1991-09-18",4.4367,4.4589,4.4145,4.4589,27000.0],["1991-09-19",4.481,4.5254,4.4589,4.5032,71800.0],["1991-09-20",4.5254,4.5476,4.5032,4.5476,37000.0],["1991-09-23",4.5476,4.5476,4.5254,4.5254,93600.0],["1991-09-24",4.5476,4.5476,4.5254,4.5254,55600.0],["1991-09-25",4.5476,4.592,4.5254,4.5698,138000.0],["1991-09-26",4.5698,4.592,4.5476,4.592,88000.0],["1991-09-27",4.592,4.6807,4.5698,4.6585,130000.0],["1991-09-30",4.6363,4.6363,4.592,4.6141,61700.0],["1991-10-01",4.6363,4.7251,4.6363,4.7251,89900.0],["1991-10-02",4.7472,4.8138,4.7251,4.7694,57700.0],["1991-10-03",4.7916,4.7916,4.7251,4.7916,72500.0],["1991-10-04",4.7916,4.7916,4.7472,4.7694,55200.0],["1991-10-07",4.7251,4.7473,4.6585,4.7029,52900.0],["1991-10-08",4.6807,4.7251,4.6807,4.7029,63300.0],["1991-10-09",4.7029,4.7029,4.6141,4.6585,52700.0],["1991-10-10",4.6585,4.7029,4.6363,4.7029,71600.0],["1991-10-11",4.7029,4.7472,4.6807,4.7472,78100.0],["1991-10-14",4.7694,4.7694,4.7251,4.7251,30300.0],["1991-10-15",4.7251,4.7251,4.7029,4.7029,191400.0],["1991-10-16",4.7029,4.7029,4.6141,4.6141,178700.0],["1991-10-17",4.6141,4.6141,4.5476,4.6141,63200.0],["1991-10-18",4.6141,4.6363,4.5698,4.592,57000.0],["1991-10-21",4.5698,4.6141,4.5476,4.5698,61600.0],["1991-10-22",4.5698,4.592,4.5476,4.5698,92100.0],["1991-10-23",4.592,4.6141,4.5698,4.6141,81400.0],["1991-10-24",4.592,4.6141,4.592,4.6141,36600.0],["1991-10-25",4.592,4.6141,4.5698,4.592,33700.0],["1991-10-28",4.592,4.592,4.5698,4.5698,38200.0],["1991-10-29",4.592,4.6141,4.5698,4.6141,104100.0],["1991-10-30",4.6141,4.6141,4.5698,4.592,55800.0],["1991-10-31",4.592,4.592,4.5698,4.592,36500.0],["1991-11-01",4.592,4.592,4.5476,4.5698,72200.0],["1991-11-04",4.5698,4.5698,4.5254,4.5698,199500.0],["1991-11-05",4.5698,4.592,4.5476,4.592,57400.0],["1991-11-06",4.592,4.592,4.5698,4.592,63500.0],["1991-11-07",4.592,4.6807,4.592,4.6585,285300.0],["1991-11-08",4.6585,4.7251,4.6363,4.6807,136200.0],["1991-11-11",4.7029,4.7251,4.6807,4.7251,72200.0],["1991-11-12",4.7251,4.7916,4.7251,4.7916,40200.0],["1991-11-13",4.7472,4.8138,4.7472,4.7916,33400.0],["1991-11-14",4.8138,4.836,4.7916,4.8138,38800.0],["1991-11-15",4.836,4.9025,4.8138,4.9025,131200.0],["1991-11-18",4.8803,4.9025,4.8582,4.8803,123300.0],["1991-11-19",4.8803,4.8803,4.836,4.836,351400.0],["1991-11-20",4.836,4.8582,4.836,4.8582,32500.0],["1991-11-21",4.836,4.836,4.7916,4.8138,159500.0],["1991-11-22",4.7916,4.8138,4.7916,4.8138,32000.0],["1991-11-25",4.8138,4.836,4.7916,4.8138,64400.0],["1991-11-26",4.8138,4.836,4.7916,4.836,167800.0],["1991-11-27",4.7472,4.7694,4.7029,4.7472,124800.0],["1991-11-29",4.7472,4.7472,4.7251,4.7251,99600.0],["1991-12-02",4.7251,4.7251,4.6807,4.6807,55100.0],["1991-12-03",4.7029,4.7029,4.6585,4.6585,89600.0],["1991-12-04",4.6807,4.7472,4.6807,4.7251,220700.0],["1991-12-05",4.7029,4.7029,4.6585,4.6585,121900.0],["1991-12-06",4.6807,4.7029,4.6807,4.7029,129600.0],["1991-12-09",4.7029,4.7694,4.7029,4.7472,84000.0],["1991-12-10",4.7694,4.7694,4.7251,4.7694,64700.0],["1991-12-11",4.7694,4.8138,4.7472,4.7916,85500.0],["1991-12-12",4.8138,4.8803,4.7916,4.8582,98600.0],["1991-12-13",4.8582,4.8803,4.8138,4.836,50300.0],["1991-12-16",4.8138,4.836,4.7694,4.7694,81100.0],["1991-12-17",4.7472,4.7694,4.7029,4.7251,140800.0],["1991-12-18",4.7251,4.7251,4.6807,4.7029,114400.0],["1991-12-19",4.6807,4.6807,4.6363,4.6807,192000.0],["1991-12-20",4.7251,4.7694,4.7029,4.7472,271000.0],["1991-12-23",4.7472,4.836,4.7251,4.836,151000.0],["1991-12-24",4.836,4.8582,4.8138,4.836,49100.0],["1991-12-26",4.8138,4.9691,4.8138,4.9247,118800.0],["1991-12-27",4.9247,4.9469,4.9025,4.9247,97300.0],["1991-12-30",4.8803,5.0135,4.8803,4.9913,91200.0],["1991-12-31",4.9913,5.0578,4.9913,5.0356,58600.0],["1992-01-02",5.0134,5.0578,4.9469,5.0578,94200.0],["1992-01-03",5.0578,5.0578,5.0135,5.0356,151400.0],["1992-01-06",5.0135,5.0578,4.9913,5.0356,85300.0],["1992-01-07",4.9913,5.0356,4.9691,5.0134,165200.0],["1992-01-08",4.9913,5.0356,4.9913,5.0134,58100.0],["1992-01-09",4.9913,5.1022,4.9913,5.1022,103200.0],["1992-01-10",5.1022,5.1687,5.1022,5.1244,99700.0],["1992-01-13",5.1022,5.1244,4.9691,4.9691,53500.0],["1992-01-14",4.9469,4.9691,4.836,4.8803,214900.0],["1992-01-15",4.8804,4.9247,4.8804,4.9025,71600.0],["1992-01-16",4.9247,4.9691,4.8803,4.8803,156500.0],["1992-01-17",4.9025,4.9247,4.9025,4.9247,72900.0],["1992-01-20",4.9025,4.9469,4.9025,4.9025,61700.0],["1992-01-21",4.9247,5.0356,4.9025,5.0356,54000.0],["1992-01-22",5.0135,5.0356,4.9913,5.0356,64300.0],["1992-01-23",4.9913,5.0356,4.9913,5.0134,34500.0],["1992-01-24",5.0356,5.1022,4.9691,5.08,76700.0],["1992-01-27",5.1022,5.1244,4.9913,4.9913,47800.0],["1992-01-28",5.0134,5.0356,4.9913,5.0134,34200.0],["1992-01-29",5.0135,5.0356,4.9469,4.9913,39100.0],["1992-01-30",4.9913,5.0134,4.9691,5.0134,26100.0],["1992-01-31",4.9913,5.0135,4.9469,4.9691,49500.0],["1992-02-03",4.9913,4.9913,4.9469,4.9691,47900.0],["1992-02-04",4.9469,4.9691,4.9247,4.9247,50500.0],["1992-02-05",4.9469,4.9691,4.9025,4.9247,58300.0],["1992-02-06",4.9247,4.9469,4.9025,4.9469,56900.0],["1992-02-07",4.9691,5.1022,4.9691,5.08,75900.0],["1992-02-10",5.1022,5.1022,5.0578,5.0578,50900.0],["1992-02-11",5.0578,5.1022,5.0578,5.08,45000.0],["1992-02-12",5.0578,5.1244,5.0578,5.1244,77900.0],["1992-02-13",5.1244,5.1244,5.1022,5.1244,39500.0],["1992-02-14",5.1022,5.2353,5.1022,5.1687,74400.0],["1992-02-18",5.1909,5.2353,5.1466,5.1687,146000.0],["1992-02-19",5.1687,5.2131,5.1244,5.1909,65300.0],["1992-02-20",5.2131,5.2131,5.1022,5.1244,42800.0],["1992-02-21",5.1244,5.1244,5.0135,5.0356,112600.0],["1992-02-24",5.0578,5.0578,4.9025,4.9025,90700.0],["1992-02-25",4.9025,4.9247,4.8582,4.9025,100300.0],["1992-02-26",4.8803,4.8803,4.836,4.8803,99000.0],["1992-02-27",4.8758,4.921,4.8533,4.8533,94200.0],["1992-02-28",4.8081,4.8533,4.8081,4.8081,92600.0],["1992-03-02",4.8081,4.921,4.7855,4.921,76800.0],["1992-03-03",4.8984,4.921,4.8533,4.8533,31500.0],["1992-03-04",4.8758,4.9436,4.8533,4.921,110700.0],["1992-03-05",4.921,4.9887,4.921,4.9436,179500.0],["1992-03-06",4.9436,4.9436,4.8984,4.921,74100.0],["1992-03-09",4.8984,4.8984,4.8758,4.8984,168000.0],["1992-03-10",4.8984,4.8984,4.8307,4.8307,160600.0],["1992-03-11",4.8533,4.8533,4.7855,4.8081,78200.0],["1992-03-12",4.8081,4.8758,4.7404,4.8758,87000.0],["1992-03-13",4.8533,4.8758,4.7404,4.8081,91100.0],["1992-03-16",4.8081,4.8984,4.7855,4.8758,83400.0],["1992-03-17",4.8758,4.8758,4.763,4.763,79700.0],["1992-03-18",4.7855,4.8081,4.6953,4.8081,62100.0],["1992-03-19",4.8081,4.8533,4.8081,4.8533,48800.0],["1992-03-20",4.8533,4.8533,4.7178,4.7404,155500.0],["1992-03-23",4.7404,4.7855,4.7404,4.7855,43300.0],["1992-03-24",4.7855,4.8081,4.763,4.8081,116400.0],["1992-03-25",4.8081,4.8307,4.7855,4.7855,45400.0],["1992-03-26",4.8307,4.8307,4.7855,4.7855,21000.0],["1992-03-27",4.8307,4.8307,4.763,4.8081,69600.0],["1992-03-30",4.7855,4.8081,4.763,4.763,57400.0],["1992-03-31",4.7855,4.7855,4.5372,4.6275,261000.0],["1992-04-01",4.605,4.6501,4.5824,4.6275,491500.0],["1992-04-02",4.605,4.605,4.5598,4.605,107500.0],["1992-04-03",4.605,4.6501,4.5824,4.6275,266000.0],["1992-04-06",4.605,4.6275,4.5824,4.605,92300.0],["1992-04-07",4.605,4.6275,4.5598,4.605,169300.0],["1992-04-08",4.5824,4.605,4.5598,4.5598,79700.0],["1992-04-09",4.5824,4.5824,4.5598,4.5598,167100.0],["1992-04-10",4.5824,4.605,4.5598,4.5824,65600.0],["1992-04-13",4.5824,4.605,4.5824,4.605,56100.0],["1992-04-14",4.605,4.605,4.5824,4.605,91400.0],["1992-04-15",4.5824,4.6727,4.5598,4.6501,187500.0],["1992-04-16",4.6501,4.6501,4.605,4.605,150500.0],["1992-04-20",4.605,4.6275,4.5824,4.6275,230300.0],["1992-04-21",4.6501,4.6501,4.605,4.6501,241400.0],["1992-04-22",4.6501,4.6952,4.6275,4.6952,228700.0],["1992-04-23",4.6727,4.6952,4.6501,4.6952,229600.0],["1992-04-24",4.6952,4.6952,4.6727,4.6952,192100.0],["1992-04-27",4.6952,4.6952,4.6501,4.6727,122100.0],["1992-04-28",4.6501,4.6727,4.6501,4.6727,125900.0],["1992-04-29",4.6727,4.6952,4.6501,4.6952,181900.0],["1992-04-30",4.6952,4.7178,4.6727,4.7178,143500.0],["1992-05-01",4.6952,4.7178,4.6952,4.7178,79100.0],["1992-05-04",4.7178,4.763,4.6952,4.763,317000.0],["1992-05-05",4.763,4.8081,4.7404,4.7855,375200.0],["1992-05-06",4.8081,4.8081,4.7855,4.8081,84500.0],["1992-05-07",4.8081,4.8081,4.7855,4.7855,94700.0],["1992-05-08",4.8081,4.8307,4.7855,4.8081,113800.0],["1992-05-11",4.8081,4.8307,4.8081,4.8081,78600.0],["1992-05-12",4.8307,4.8533,4.8307,4.8307,240600.0],["1992-05-13",4.8533,4.8533,4.8307,4.8533,64500.0],["1992-05-14",4.8533,4.8533,4.8307,4.8307,42800.0],["1992-05-15",4.8307,4.8533,4.8307,4.8533,68000.0],["1992-05-18",4.8307,4.8533,4.8307,4.8307,82700.0],["1992-05-19",4.8533,4.8533,4.8081,4.8307,111000.0],["1992-05-20",4.8307,4.8307,4.8081,4.8307,88500.0],["1992-05-21",4.8081,4.8307,4.8081,4.8081,303400.0],["1992-05-22",4.8081,4.8307,4.8081,4.8307,188100.0],["1992-05-26",4.8307,4.8307,4.7855,4.8081,85800.0],["1992-05-27",4.7855,4.8307,4.7855,4.8307,181800.0],["1992-05-28",4.8031,4.8491,4.7801,4.8031,135900.0],["1992-05-29",4.8031,4.8031,4.7571,4.7801,147900.0],["1992-06-01",4.7801,4.8031,4.7571,4.8031,98200.0],["1992-06-02",4.7801,4.8031,4.7571,4.7571,115600.0],["1992-06-03",4.7801,4.7801,4.7571,4.7801,89500.0],["1992-06-04",4.7801,4.7801,4.7342,4.7801,122600.0],["1992-06-05",4.7801,4.7801,4.7571,4.7801,55300.0],["1992-06-08",4.7801,4.7801,4.7342,4.7571,80900.0],["1992-06-09",4.7571,4.7801,4.7342,4.7571,343100.0],["1992-06-10",4.7801,4.8031,4.7571,4.7801,149100.0],["1992-06-11",4.7801,4.7801,4.7342,4.7571,136900.0],["1992-06-12",4.7801,4.8031,4.7571,4.8031,279000.0],["1992-06-15",4.8031,4.8031,4.7801,4.8031,87000.0],["1992-06-16",4.8031,4.8261,4.8031,4.8031,233300.0],["1992-06-17",4.8031,4.8261,4.8031,4.8261,112400.0],["1992-06-18",4.8031,4.8261,4.8031,4.8261,171800.0],["1992-06-19",4.8261,4.8261,4.7801,4.7801,62400.0],["1992-06-22",4.8031,4.8031,4.7571,4.8031,123300.0],["1992-06-23",4.8031,4.8261,4.7801,4.8261,637900.0],["1992-06-24",4.8261,4.8491,4.7801,4.7801,457300.0],["1992-06-25",4.7801,4.8261,4.7801,4.8261,40400.0],["1992-06-26",4.8031,4.8261,4.8031,4.8261,31500.0],["1992-06-29",4.8031,4.8491,4.8031,4.8491,47600.0],["1992-06-30",4.8491,4.8491,4.8261,4.8491,69900.0],["1992-07-01",4.8491,5.0559,4.8491,5.0559,775000.0],["1992-07-02",5.0559,5.1248,5.0559,5.1019,296700.0],["1992-07-06",5.1019,5.1478,5.0789,5.1478,118700.0],["1992-07-07",5.2168,5.2398,5.1938,5.2168,283500.0],["1992-07-08",5.2168,5.2857,5.1938,5.2857,224900.0],["1992-07-09",5.3087,5.3317,5.2627,5.2857,55100.0],["1992-07-10",5.2857,5.3087,5.2627,5.2857,80600.0],["1992-07-13",5.2627,5.2857,5.2398,5.2627,124500.0],["1992-07-14",5.2857,5.3087,5.2627,5.2857,152300.0],["1992-07-15",5.2857,5.2857,5.2627,5.2857,118200.0],["1992-07-16",5.2857,5.3087,5.2398,5.2857,131500.0],["1992-07-17",5.2857,5.3087,5.2627,5.3087,78600.0],["1992-07-20",5.3087,5.3087,5.2627,5.2857,184000.0],["1992-07-21",5.2857,5.3087,5.2627,5.3087,224800.0],["1992-07-22",5.3087,5.3087,5.2627,5.2972,151800.0],["1992-07-23",5.3087,5.3087,5.2627,5.2857,139500.0],["1992-07-24",5.3087,5.3317,5.2857,5.3317,99000.0],["1992-07-27",5.3317,5.3547,5.3087,5.3547,63700.0],["1992-07-28",5.3776,5.4466,5.3776,5.4466,135800.0],["1992-07-29",5.4466,5.4696,5.4466,5.4696,141800.0],["1992-07-30",5.4696,5.4696,5.4236,5.4466,114300.0],["1992-07-31",5.4466,5.4466,5.4006,5.4236,93900.0],["1992-08-03",5.4236,5.4466,5.4006,5.4466,36600.0],["1992-08-04",5.4696,5.4696,5.4236,5.4236,51300.0],["1992-08-05",5.4236,5.4466,5.3776,5.3776,57900.0],["1992-08-06",5.4006,5.4006,5.2398,5.2398,94600.0],["1992-08-07",5.2627,5.3776,5.2627,5.3776,154900.0],["1992-08-10",5.4006,5.4466,5.3776,5.4466,186900.0],["1992-08-11",5.4466,5.4925,5.4236,5.4925,237100.0],["1992-08-12",5.4925,5.5155,5.4696,5.4925,334100.0],["1992-08-13",5.4925,5.5155,5.4696,5.4925,82700.0],["1992-08-14",5.4925,5.4925,5.4696,5.4925,412400.0],["1992-08-17",5.4926,5.4926,5.4006,5.4696,117300.0],["1992-08-18",5.4696,5.4925,5.4466,5.4925,87700.0],["1992-08-19",5.4925,5.5615,5.4925,5.5385,125000.0],["1992-08-20",5.5155,5.5385,5.4925,5.5385,156600.0],["1992-08-21",5.5615,5.6075,5.5385,5.5845,224100.0],["1992-08-24",5.5615,5.5845,5.5385,5.5615,116900.0],["1992-08-25",5.5385,5.5845,5.5385,5.5615,130800.0],["1992-08-26",5.5615,5.5615,5.5385,5.5615,97900.0],["1992-08-27",5.5615,5.5845,5.5385,5.5845,133100.0],["1992-08-28",5.5615,5.6075,5.5385,5.5845,149200.0],["1992-08-31",5.5565,5.6032,5.5565,5.5798,86100.0],["1992-09-01",5.5798,5.6032,5.5331,5.5798,81200.0],["1992-09-02",5.5798,5.6032,5.5565,5.6032,116100.0],["1992-09-03",5.5798,5.6032,5.5798,5.5798,48500.0],["1992-09-04",5.5798,5.6032,5.5565,5.5798,47400.0],["1992-09-08",5.5565,5.6032,5.5098,5.6032,173700.0],["1992-09-09",5.6032,5.6032,5.5798,5.6032,76300.0],["1992-09-10",5.6032,5.6032,5.5798,5.6032,81300.0],["1992-09-11",5.6032,5.6032,5.5798,5.6032,36900.0],["1992-09-14",5.6032,5.6032,5.5565,5.5798,63500.0],["1992-09-15",5.5565,5.6032,5.5565,5.5798,75600.0],["1992-09-16",5.5798,5.5798,5.4864,5.5098,80500.0],["1992-09-17",5.5098,5.5565,5.4864,5.5331,170100.0],["1992-09-18",5.5098,5.5331,5.4864,5.5331,112800.0],["1992-09-21",5.5098,5.5565,5.5098,5.5565,51100.0],["1992-09-22",5.5098,5.5565,5.4397,5.5565,82000.0],["1992-09-23",5.5565,5.5565,5.4864,5.5098,55300.0],["1992-09-24",5.5098,5.5331,5.4864,5.5331,54900.0],["1992-09-25",5.5098,5.5565,5.5098,5.5565,94800.0],["1992-09-28",5.5565,5.5565,5.5331,5.5565,63800.0],["1992-09-29",5.5331,5.5565,5.5331,5.5565,91000.0],["1992-09-30",5.5331,5.5565,5.5098,5.5331,159200.0],["1992-10-01",5.5098,5.6032,5.5098,5.6032,158800.0],["1992-10-02",5.5798,5.6032,5.5565,5.5798,82300.0],["1992-10-05",5.5565,5.5798,5.4864,5.5565,41400.0],["1992-10-06",5.5565,5.5798,5.5331,5.5565,78000.0],["1992-10-07",5.5565,5.5565,5.5331,5.5565,22500.0],["1992-10-08",5.5331,5.5565,5.5331,5.5565,56300.0],["1992-10-09",5.5331,5.5565,5.5331,5.5565,26600.0],["1992-10-12",5.5565,5.5565,5.5098,5.5565,139900.0],["1992-10-13",5.5331,5.5331,5.5098,5.5098,111500.0],["1992-10-14",5.5098,5.5098,5.4864,5.5098,27800.0],["1992-10-15",5.4864,5.5098,5.4631,5.4864,143300.0],["1992-10-16",5.4864,5.4864,5.4631,5.4864,78300.0],["1992-10-19",5.4864,5.4864,5.4397,5.4631,89700.0],["1992-10-20",5.4631,5.4864,5.4397,5.4397,38600.0],["1992-10-21",5.4631,5.4631,5.4164,5.4397,43700.0],["1992-10-22",5.4164,5.4397,5.393,5.4164,114400.0],["1992-10-23",5.4164,5.4397,5.323,5.393,155100.0],["1992-10-26",5.4164,5.4631,5.4164,5.4631,165800.0],["1992-10-27",5.4397,5.5331,5.4164,5.5331,455000.0],["1992-10-28",5.5098,5.5331,5.5098,5.5331,39700.0],["1992-10-29",5.5331,5.5565,5.5331,5.5565,128000.0],["1992-10-30",5.5565,5.5798,5.5331,5.5565,202800.0],["1992-11-02",5.5098,5.6032,5.5098,5.6032,257000.0],["1992-11-03",5.5798,5.6032,5.5565,5.6032,140000.0],["1992-11-04",5.6032,5.6032,5.5565,5.5798,85300.0],["1992-11-05",5.5565,5.5798,5.5331,5.5565,44100.0],["1992-11-06",5.5331,5.5798,5.5331,5.5798,43000.0],["1992-11-09",5.5798,5.5798,5.5098,5.5565,62000.0],["1992-11-10",5.5798,5.6032,5.5331,5.5565,87400.0],["1992-11-11",5.5565,5.5565,5.5098,5.5331,143900.0],["1992-11-12",5.5098,5.6265,5.5098,5.5798,336600.0],["1992-11-13",5.5798,5.6032,5.5565,5.6032,133500.0],["1992-11-16",5.6265,5.6498,5.5798,5.6498,34700.0],["1992-11-17",5.6498,5.6965,5.6498,5.6965,343300.0],["1992-11-18",5.6965,5.7432,5.6965,5.6965,175300.0],["1992-11-19",5.7199,5.7432,5.6965,5.7432,125800.0],["1992-11-20",5.7199,5.7899,5.7199,5.7666,308700.0],["1992-11-23",5.7666,5.86,5.7432,5.86,54100.0],["1992-11-24",5.86,5.86,5.7899,5.8366,486600.0],["1992-11-25",5.8366,5.86,5.7899,5.8366,193200.0],["1992-11-27",5.8133,5.8366,5.8133,5.8366,175800.0],["1992-11-30",5.8319,5.8556,5.8082,5.8082,155000.0],["1992-12-01",5.7845,5.8082,5.7608,5.7845,93000.0],["1992-12-02",5.7845,5.7845,5.7133,5.7608,37000.0],["1992-12-03",5.7608,5.7608,5.7371,5.7608,49900.0],["1992-12-04",5.7608,5.7608,5.7371,5.7608,636800.0],["1992-12-07",5.7371,5.8082,5.7371,5.7845,72500.0],["1992-12-08",5.7845,5.8319,5.7608,5.8082,103700.0],["1992-12-09",5.8319,5.9504,5.8319,5.9504,171400.0],["1992-12-10",5.9741,6.0689,5.9741,6.0452,94800.0],["1992-12-11",6.0215,6.0689,6.0215,6.0452,310200.0],["1992-12-14",6.0452,6.0452,5.9504,5.9741,34900.0],["1992-12-15",5.9741,5.9978,5.9267,5.9504,53500.0],["1992-12-16",5.9504,5.9741,5.903,5.9267,87500.0],["1992-12-17",5.9267,5.9504,5.903,5.9504,71300.0],["1992-12-18",5.9741,6.0689,5.9504,6.0215,113900.0],["1992-12-21",6.0215,6.1401,6.0215,6.0689,36700.0],["1992-12-22",6.0689,6.1164,6.0215,6.0452,59300.0],["1992-12-23",6.0689,6.1875,6.0215,6.0452,188700.0],["1992-12-24",6.0215,6.0452,5.9978,6.0215,18800.0],["1992-12-28",5.9978,6.0215,5.9504,5.9741,42100.0],["1992-12-29",5.9504,5.9741,5.8793,5.9267,100300.0],["1992-12-30",5.9267,5.9978,5.903,5.9978,49100.0],["1992-12-31",5.9741,5.9741,5.9504,5.9741,45000.0],["1993-01-04",5.9267,6.0689,5.903,6.0452,174500.0],["1993-01-05",6.0452,6.0452,5.903,5.903,169500.0],["1993-01-06",5.9267,5.9267,5.7608,5.8793,1250100.0],["1993-01-07",5.8793,5.8793,5.7845,5.8082,136500.0],["1993-01-08",5.7845,5.8556,5.7608,5.8319,120500.0],["1993-01-11",5.8556,5.903,5.8319,5.903,54400.0],["1993-01-12",5.903,5.9741,5.903,5.9741,72200.0],["1993-01-13",5.9741,5.9741,5.9504,5.9741,51600.0],["1993-01-14",5.9741,5.9978,5.9504,5.9978,44700.0],["1993-01-15",5.9978,6.0689,5.9741,6.0689,64300.0],["1993-01-18",6.0689,6.1164,6.0452,6.0927,58100.0],["1993-01-19",6.1164,6.1164,6.0689,6.1164,58500.0],["1993-01-20",6.0927,6.1164,6.0689,6.0927,23000.0],["1993-01-21",6.0927,6.0927,6.0452,6.0927,40700.0],["1993-01-22",6.0927,6.1401,6.0689,6.1164,174600.0],["1993-01-25",6.1164,6.1638,6.0927,6.1401,122200.0],["1993-01-26",6.1638,6.2112,6.1401,6.2112,91900.0],["1993-01-27",6.2112,6.2112,6.1638,6.1875,161500.0],["1993-01-28",6.1875,6.2112,6.1638,6.2112,41200.0],["1993-01-29",6.2112,6.2349,6.1875,6.2112,123400.0],["1993-02-01",6.2586,6.306,6.2349,6.2823,44400.0],["1993-02-02",6.2823,6.306,6.2349,6.2349,33300.0],["1993-02-03",6.2586,6.3297,6.2586,6.3297,80700.0],["1993-02-04",6.306,6.3771,6.306,6.3534,52300.0],["1993-02-05",6.3297,6.3771,6.306,6.3771,76200.0],["1993-02-08",6.4008,6.4008,6.3297,6.3534,211600.0],["1993-02-09",6.3534,6.3771,6.3297,6.3771,237700.0],["1993-02-10",6.4008,6.4008,6.3771,6.4008,27800.0],["1993-02-11",6.4245,6.4483,6.4008,6.4245,49700.0],["1993-02-12",6.472,6.5194,6.4483,6.5194,147800.0],["1993-02-16",6.4957,6.5194,6.4008,6.4483,107300.0],["1993-02-17",6.4246,6.4483,6.4008,6.4483,125100.0],["1993-02-18",6.472,6.4957,6.4245,6.472,76500.0],["1993-02-19",6.472,6.5194,6.4483,6.472,35600.0],["1993-02-22",6.4957,6.6379,6.472,6.6379,250400.0],["1993-02-23",6.6379,6.7327,6.6379,6.709,89400.0],["1993-02-24",6.7327,6.7802,6.709,6.7327,232800.0],["1993-02-25",6.709,6.7327,6.709,6.7327,525500.0],["1993-02-26",6.7058,6.7539,6.6818,6.7058,187100.0],["1993-03-01",6.7058,6.7539,6.6818,6.7539,41100.0],["1993-03-02",6.802,6.826,6.7779,6.826,81200.0],["1993-03-03",6.8741,6.8741,6.826,6.85,43600.0],["1993-03-04",6.826,6.826,6.7299,6.7539,58300.0],["1993-03-05",6.7299,6.7539,6.6818,6.7058,81000.0],["1993-03-08",6.6818,6.7058,6.6337,6.7058,124600.0],["1993-03-09",6.7299,6.7299,6.6818,6.7058,24800.0],["1993-03-10",6.6818,6.7299,6.6577,6.7058,68800.0],["1993-03-11",6.7299,6.7299,6.6577,6.6818,42200.0],["1993-03-12",6.6337,6.6818,6.6097,6.6337,30600.0],["1993-03-15",6.6337,6.6337,6.5376,6.5616,27800.0],["1993-03-16",6.5376,6.5616,6.4895,6.5376,31500.0],["1993-03-17",6.5135,6.5376,6.4655,6.5135,90900.0],["1993-03-18",6.4895,6.5376,6.4895,6.5376,113700.0],["1993-03-19",6.5376,6.5616,6.4655,6.4655,73700.0],["1993-03-22",6.4895,6.4895,6.4174,6.4174,252300.0],["1993-03-23",6.4414,6.5135,6.4174,6.5135,64000.0],["1993-03-24",6.5135,6.5376,6.4655,6.5376,72400.0],["1993-03-25",6.5135,6.5135,6.4655,6.5135,75000.0],["1993-03-26",6.4895,6.5135,6.4655,6.5135,132900.0],["1993-03-29",6.4655,6.5376,6.4655,6.5135,30900.0],["1993-03-30",6.5376,6.5856,6.5376,6.5856,49700.0],["1993-03-31",6.5856,6.6818,6.5856,6.6818,37700.0],["1993-04-01",6.6577,6.8741,6.6577,6.826,158100.0],["1993-04-02",6.85,6.85,6.7058,6.7299,106100.0],["1993-04-05",6.7299,6.7299,6.7058,6.7299,88000.0],["1993-04-06",6.7058,6.7779,6.6818,6.7779,55600.0],["1993-04-07",6.7779,6.826,6.6818,6.7539,43400.0],["1993-04-08",6.7299,6.802,6.7299,6.802,32300.0],["1993-04-12",6.7779,6.8741,6.7779,6.85,51100.0],["1993-04-13",6.826,6.9221,6.826,6.8741,36000.0],["1993-04-14",6.85,6.8981,6.85,6.8741,29100.0],["1993-04-15",6.85,6.8741,6.826,6.8741,22300.0],["1993-04-16",6.85,6.8981,6.85,6.8741,64900.0],["1993-04-19",6.85,6.8741,6.826,6.8741,54700.0],["1993-04-20",6.8741,6.8741,6.7299,6.7779,40100.0],["1993-04-21",6.7779,6.7779,6.7058,6.7539,55400.0],["1993-04-22",6.7779,6.7779,6.7058,6.7539,42600.0],["1993-04-23",6.7779,6.7779,6.6818,6.7058,33800.0],["1993-04-26",6.6818,6.6818,6.6337,6.6818,77300.0],["1993-04-27",6.6577,6.7058,6.6337,6.6818,33500.0],["1993-04-28",6.6337,6.7299,6.6337,6.7058,30500.0],["1993-04-29",6.7299,6.7299,6.6577,6.7058,54400.0],["1993-04-30",6.7058,6.7299,6.6818,6.6818,25600.0],["1993-05-03",6.7058,6.7299,6.6577,6.7299,28600.0],["1993-05-04",6.7779,6.85,6.7299,6.85,44900.0],["1993-05-05",6.8741,6.9221,6.85,6.8981,57800.0],["1993-05-06",6.8981,6.9462,6.8981,6.8981,216500.0],["1993-05-07",6.9221,6.9462,6.8981,6.9462,42400.0],["1993-05-10",6.9462,6.9462,6.8741,6.8981,61900.0],["1993-05-11",6.8741,6.8981,6.85,6.8981,63700.0],["1993-05-12",6.8981,6.8981,6.802,6.826,100100.0],["1993-05-13",6.802,6.802,6.6577,6.6818,99300.0],["1993-05-14",6.6818,6.7299,6.4895,6.5376,112300.0],["1993-05-17",6.4895,6.5135,6.4655,6.5135,65600.0],["1993-05-18",6.4655,6.5376,6.4174,6.4655,117900.0],["1993-05-19",6.4655,6.4895,6.2972,6.4895,87700.0],["1993-05-20",6.4895,6.5376,6.4655,6.5376,119000.0],["1993-05-21",6.4895,6.5376,6.4895,6.5376,302100.0],["1993-05-24",6.5135,6.5616,6.4895,6.5616,92200.0],["1993-05-25",6.5856,6.6097,6.5616,6.6097,230000.0],["1993-05-26",6.5856,6.6337,6.5616,6.6337,573900.0],["1993-05-27",6.6552,6.6795,6.6552,6.6795,145400.0],["1993-05-28",6.6552,6.6795,6.6308,6.6795,156200.0],["1993-06-01",6.7039,6.7527,6.6552,6.7283,212700.0],["1993-06-02",6.7039,6.7527,6.7039,6.7527,37400.0],["1993-06-03",6.7527,6.7527,6.6552,6.7039,502400.0],["1993-06-04",6.7039,6.7039,6.582,6.6308,356900.0],["1993-06-07",6.6308,6.6308,6.582,6.6064,81900.0],["1993-06-08",6.6308,6.6552,6.5333,6.582,38800.0],["1993-06-09",6.6064,6.6064,6.4845,6.5577,132900.0],["1993-06-10",6.582,6.6064,6.5577,6.6064,36500.0],["1993-06-11",6.582,6.6308,6.582,6.6064,42700.0],["1993-06-14",6.6064,6.6064,6.582,6.6064,24800.0],["1993-06-15",6.582,6.6308,6.582,6.6308,155000.0],["1993-06-16",6.6308,6.6308,6.582,6.6064,46000.0],["1993-06-17",6.6064,6.6795,6.582,6.6795,47900.0],["1993-06-18",6.6795,6.7283,6.6552,6.6795,95600.0],["1993-06-21",6.6795,6.6795,6.6308,6.6552,48300.0],["1993-06-22",6.6552,6.7039,6.6308,6.6795,67600.0],["1993-06-23",6.6795,6.7771,6.6795,6.7283,30900.0],["1993-06-24",6.7527,6.8502,6.7527,6.8258,131800.0],["1993-06-25",6.8502,6.8746,6.8014,6.8258,33400.0],["1993-06-28",6.8014,6.8502,6.8014,6.8258,90300.0],["1993-06-29",6.8258,6.8258,6.7771,6.8258,130800.0],["1993-06-30",6.8258,6.8258,6.8014,6.8014,44100.0],["1993-07-01",6.8258,6.9721,6.8258,6.9477,196900.0],["1993-07-02",6.9965,6.9965,6.9233,6.9721,49800.0],["1993-07-06",6.9477,6.9721,6.9233,6.9721,37400.0],["1993-07-07",6.9965,6.9965,6.9477,6.9965,32800.0],["1993-07-08",6.9965,6.9965,6.9477,6.9965,46300.0],["1993-07-09",6.9965,7.0452,6.9233,7.0452,61900.0],["1993-07-12",7.0452,7.0452,6.9721,6.9965,32800.0],["1993-07-13",6.9721,6.9965,6.8746,6.9477,42300.0],["1993-07-14",6.9477,6.9965,6.9233,6.9721,50700.0],["1993-07-15",6.9965,7.0452,6.9965,6.9965,96900.0],["1993-07-16",6.9965,7.0452,6.9965,7.0452,28400.0],["1993-07-19",7.0208,7.0452,6.9965,6.9965,35600.0],["1993-07-20",6.9965,7.0208,6.9965,7.0208,22400.0],["1993-07-21",7.0208,7.0452,6.9965,6.9965,88200.0],["1993-07-22",7.0452,7.0452,6.9965,7.0452,80500.0],["1993-07-23",7.0208,7.0452,6.9721,6.9721,35700.0],["1993-07-26",6.9721,7.0208,6.9477,6.9965,47300.0],["1993-07-27",6.9965,7.0208,6.9477,7.0208,77700.0],["1993-07-28",7.0452,7.0452,6.9721,7.0208,78800.0],["1993-07-29",6.9965,7.0696,6.9965,7.0452,119600.0],["1993-07-30",7.0208,7.0452,7.0208,7.0452,59800.0],["1993-08-02",7.0208,7.0696,7.0208,7.0696,83200.0],["1993-08-03",7.0696,7.1183,7.0696,7.0696,72400.0],["1993-08-04",7.094,7.094,7.0452,7.094,27100.0],["1993-08-05",7.0696,7.1183,7.0696,7.094,41600.0],["1993-08-06",7.1427,7.1427,7.0696,7.094,21600.0],["1993-08-09",7.094,7.1427,7.094,7.1427,15800.0],["1993-08-10",7.1427,7.1427,7.094,7.1183,38800.0],["1993-08-11",7.094,7.094,7.0452,7.094,31800.0],["1993-08-12",7.0452,7.094,7.0452,7.094,26800.0],["1993-08-13",7.094,7.1183,7.0696,7.094,154100.0],["1993-08-16",7.0696,7.094,7.0452,7.0696,31100.0],["1993-08-17",7.094,7.094,7.0696,7.0696,80100.0],["1993-08-18",7.0696,7.1183,7.0696,7.0696,128600.0],["1993-08-19",7.0208,7.0452,6.9965,7.0208,697400.0],["1993-08-20",7.0208,7.1183,7.0208,7.1183,355000.0],["1993-08-23",7.1183,7.1671,7.094,7.1427,260700.0],["1993-08-24",7.1427,7.2159,7.1427,7.2159,164500.0],["1993-08-25",7.2159,7.2402,7.1915,7.2402,67200.0],["1993-08-26",7.2159,7.2646,7.2159,7.2159,81200.0],["1993-08-27",7.2159,7.2646,7.2159,7.2646,291600.0],["1993-08-30",7.2616,7.2616,7.2123,7.237,360100.0],["1993-08-31",7.2369,7.2616,7.2369,7.2616,277300.0],["1993-09-01",7.2616,7.2616,7.1876,7.1876,46600.0],["1993-09-02",7.1876,7.2123,7.1876,7.2123,69400.0],["1993-09-03",7.1876,7.2123,7.1629,7.1876,121800.0],["1993-09-07",7.1875,7.311,7.1628,7.2863,123100.0],["1993-09-08",7.2616,7.311,7.2369,7.2616,209900.0],["1993-09-09",7.2369,7.2369,7.1876,7.2123,51400.0],["1993-09-10",7.2123,7.237,7.2123,7.237,68600.0],["1993-09-13",7.2123,7.237,7.2123,7.237,78700.0],["1993-09-14",7.2123,7.2123,7.1629,7.2123,89900.0],["1993-09-15",7.2122,7.2122,7.1381,7.1628,60900.0],["1993-09-16",7.1629,7.2123,7.1629,7.1876,38500.0],["1993-09-17",7.1629,7.2123,7.1629,7.1876,72700.0],["1993-09-20",7.1629,7.2123,7.1382,7.1382,63000.0],["1993-09-21",7.1382,7.1629,7.1135,7.1382,64500.0],["1993-09-22",7.1629,7.1876,7.0641,7.0888,105100.0],["1993-09-23",7.0888,7.1629,7.0641,7.1382,94600.0],["1993-09-24",7.1382,7.2123,7.1382,7.1382,93500.0],["1993-09-27",7.1382,7.1876,7.1135,7.1876,123600.0],["1993-09-28",7.1876,7.237,7.1629,7.237,128200.0],["1993-09-29",7.2616,7.2616,7.1382,7.1382,151200.0],["1993-09-30",7.1382,7.1382,7.0641,7.0641,42900.0],["1993-10-01",7.0641,7.0641,6.9653,7.0641,206100.0],["1993-10-04",7.0641,7.0641,6.9159,6.9653,76600.0],["1993-10-05",6.99,6.99,6.8912,6.9159,89800.0],["1993-10-06",6.8665,6.9653,6.8665,6.9406,367100.0],["1993-10-07",6.9653,6.9653,6.9406,6.9653,58000.0],["1993-10-08",6.9406,7.0147,6.9406,7.0147,190700.0],["1993-10-11",6.99,7.0888,6.99,7.0888,98800.0],["1993-10-12",7.0641,7.0888,7.0641,7.0888,140900.0],["1993-10-13",7.0641,7.0888,7.0147,7.0394,51300.0],["1993-10-14",7.0147,7.1382,7.0147,7.1382,153100.0],["1993-10-15",7.1382,7.2369,7.1382,7.2123,82200.0],["1993-10-18",7.2122,7.311,7.2122,7.2863,142400.0],["1993-10-19",7.2616,7.2863,7.2616,7.2616,31500.0],["1993-10-20",7.2863,7.311,7.2616,7.311,39500.0],["1993-10-21",7.311,7.311,7.2863,7.311,83700.0],["1993-10-22",7.311,7.3357,7.2616,7.2863,323600.0],["1993-10-25",7.2863,7.3357,7.1382,7.1876,98900.0],["1993-10-26",7.1876,7.237,7.1382,7.237,71700.0],["1993-10-27",7.1876,7.1876,7.1382,7.1876,85400.0],["1993-10-28",7.1629,7.2123,7.1629,7.2123,34800.0],["1993-10-29",7.2616,7.311,7.2369,7.2616,48400.0],["1993-11-01",7.2616,7.2863,7.1876,7.237,59700.0],["1993-11-02",7.2369,7.2616,7.1135,7.1135,67400.0],["1993-11-03",7.0641,7.1135,6.7924,6.7924,168000.0],["1993-11-04",6.743,6.8418,6.743,6.743,117800.0],["1993-11-05",6.743,6.743,6.5207,6.5948,119300.0],["1993-11-08",6.5948,6.6195,6.4713,6.6195,132700.0],["1993-11-09",6.6689,6.7677,6.6689,6.7677,82700.0],["1993-11-10",6.7677,6.7924,6.6936,6.743,93000.0],["1993-11-11",6.743,6.743,6.6689,6.6936,132200.0],["1993-11-12",6.6936,6.7183,6.5948,6.6195,35000.0],["1993-11-15",6.6195,6.6936,6.6195,6.6936,101900.0],["1993-11-16",6.6936,6.8171,6.6936,6.7677,68600.0],["1993-11-17",6.7677,6.7677,6.6936,6.6936,76200.0],["1993-11-18",6.7183,6.7183,6.6689,6.6936,36600.0],["1993-11-19",6.6689,6.7183,6.6689,6.7183,147800.0],["1993-11-22",6.7183,6.7924,6.6936,6.7183,28700.0],["1993-11-23",6.7677,6.8665,6.7677,6.8171,73000.0],["1993-11-24",6.8171,6.8418,6.8171,6.8171,32800.0],["1993-11-26",6.8171,6.8171,6.7924,6.7924,164700.0],["1993-11-29",6.8171,6.8912,6.8171,6.8912,189900.0],["1993-11-30",6.9132,6.9132,6.788,6.788,67400.0],["1993-12-01",6.7629,6.813,6.6878,6.7379,87100.0],["1993-12-02",6.7128,6.788,6.7128,6.7629,17200.0],["1993-12-03",6.7629,6.7629,6.6377,6.6627,28600.0],["1993-12-06",6.6627,6.7379,6.6627,6.6878,56600.0],["1993-12-07",6.6878,6.788,6.6878,6.788,94400.0],["1993-12-08",6.788,6.788,6.7629,6.7629,34900.0],["1993-12-09",6.788,6.788,6.6878,6.7128,38200.0],["1993-12-10",6.6878,6.788,6.6627,6.7629,101000.0],["1993-12-13",6.7629,6.7629,6.7128,6.7629,43900.0],["1993-12-14",6.7379,6.788,6.7128,6.7629,25200.0],["1993-12-15",6.788,6.788,6.7379,6.7379,32200.0],["1993-12-16",6.6878,6.813,6.6878,6.813,84000.0],["1993-12-17",6.8631,6.8631,6.813,6.8631,18100.0],["1993-12-20",6.8381,6.9132,6.813,6.8882,103700.0],["1993-12-21",6.8631,6.8882,6.8381,6.8882,20200.0],["1993-12-22",6.8882,6.8882,6.8381,6.8882,42500.0],["1993-12-23",6.8882,6.9382,6.8882,6.9382,43100.0],["1993-12-27",6.9132,7.0134,6.8631,7.0134,54500.0],["1993-12-28",6.9633,7.0635,6.9633,7.0635,38400.0],["1993-12-29",7.0384,7.1136,7.0384,7.0635,134600.0],["1993-12-30",7.0384,7.0384,6.9883,6.9883,24700.0],["1993-12-31",7.0134,7.0134,6.9382,6.9883,47800.0],["1994-01-03",6.9382,6.9883,6.9132,6.9382,83700.0],["1994-01-04",6.9633,6.9883,6.8631,6.9633,183500.0],["1994-01-05",6.9633,6.9633,6.8381,6.9132,113600.0],["1994-01-06",6.9382,6.9382,6.8381,6.8631,88100.0],["1994-01-07",6.8381,6.8631,6.7629,6.7629,221700.0],["1994-01-10",6.7629,6.813,6.7128,6.813,98200.0],["1994-01-11",6.8631,6.8631,6.7379,6.7379,58500.0],["1994-01-12",6.788,6.8381,6.7379,6.813,97400.0],["1994-01-13",6.788,6.8381,6.7379,6.7379,25100.0],["1994-01-14",6.7128,6.7629,6.6627,6.7629,57700.0],["1994-01-17",6.788,6.813,6.6377,6.6878,59400.0],["1994-01-18",6.6627,6.6627,6.5124,6.5625,125900.0],["1994-01-19",6.5625,6.5876,6.5375,6.5375,129800.0],["1994-01-20",6.5375,6.5375,6.4373,6.4623,100600.0],["1994-01-21",6.4623,6.5124,6.4122,6.4623,144500.0],["1994-01-24",6.4373,6.4623,6.3872,6.3872,61100.0],["1994-01-25",6.3872,6.4373,6.262,6.3872,83300.0],["1994-01-26",6.3872,6.6126,6.3872,6.5876,234700.0],["1994-01-27",6.5876,6.813,6.5625,6.7379,72300.0],["1994-01-28",6.788,6.8381,6.7128,6.7128,79600.0],["1994-01-31",6.7379,6.7629,6.6377,6.6878,54000.0],["1994-02-01",6.6377,6.6878,6.5625,6.5876,114300.0],["1994-02-02",6.5625,6.5876,6.4874,6.5625,32200.0],["1994-02-03",6.5375,6.6126,6.5124,6.5876,38500.0],["1994-02-04",6.5876,6.6126,6.4623,6.5124,77900.0],["1994-02-07",6.5124,6.5375,6.4373,6.4874,115500.0],["1994-02-08",6.4874,6.4874,6.3621,6.3621,65200.0],["1994-02-09",6.4122,6.4874,6.3621,6.4874,80000.0],["1994-02-10",6.4623,6.4874,6.4122,6.4122,130300.0],["1994-02-11",6.4122,6.4122,6.3621,6.4122,35600.0],["1994-02-14",6.4122,6.4373,6.3872,6.3872,81500.0],["1994-02-15",6.3872,6.4122,6.312,6.312,359000.0],["1994-02-16",6.3621,6.3621,6.262,6.262,121400.0],["1994-02-17",6.287,6.3121,6.2119,6.2119,157900.0],["1994-02-18",6.2119,6.2119,6.1618,6.2119,61800.0],["1994-02-22",6.1868,6.287,6.1618,6.2369,193900.0],["1994-02-23",6.2369,6.287,6.2119,6.2369,40700.0],["1994-02-24",6.1868,6.1868,6.0616,6.1117,231200.0],["1994-02-25",6.1117,6.2119,6.0866,6.1367,564700.0],["1994-02-28",6.1612,6.2121,6.1612,6.2121,173900.0],["1994-03-01",6.2375,6.2375,6.1612,6.2121,73100.0],["1994-03-02",6.2121,6.2375,6.0593,6.2121,98900.0],["1994-03-03",6.2121,6.2375,6.1357,6.1612,43900.0],["1994-03-04",6.1102,6.2375,6.1102,6.2375,298300.0],["1994-03-07",6.2121,6.3903,6.2121,6.3648,108500.0],["1994-03-08",6.3139,6.3648,6.3139,6.3648,56000.0],["1994-03-09",6.3648,6.3648,6.2121,6.2121,133500.0],["1994-03-10",6.263,6.2885,6.2121,6.263,133100.0],["1994-03-11",6.2375,6.2375,6.1866,6.1866,35500.0],["1994-03-14",6.2121,6.2121,6.1102,6.1102,65300.0],["1994-03-15",6.1102,6.1612,6.0848,6.0848,86100.0],["1994-03-16",6.1102,6.1357,6.0848,6.0848,121300.0],["1994-03-17",6.1102,6.1612,6.0593,6.1102,72700.0],["1994-03-18",6.0848,6.0848,6.0084,6.0593,77400.0],["1994-03-21",6.0339,6.0593,5.9829,6.0084,43900.0],["1994-03-22",6.0084,6.0848,6.0084,6.0848,80900.0],["1994-03-23",6.0593,6.0848,6.0084,6.0593,466300.0],["1994-03-24",6.0848,6.0848,5.932,5.9829,109200.0],["1994-03-25",6.0339,6.0339,5.9829,5.9829,38100.0],["1994-03-28",5.9829,5.9829,5.9066,5.9829,41800.0],["1994-03-29",5.9829,6.0339,5.9066,5.932,37200.0],["1994-03-30",5.932,5.932,5.8047,5.8556,85500.0],["1994-03-31",5.8302,5.8556,5.7538,5.8302,81300.0],["1994-04-04",5.7793,5.8047,5.7283,5.7793,199800.0],["1994-04-05",5.8302,5.932,5.8047,5.9066,88500.0],["1994-04-06",5.932,5.9575,5.8811,5.9575,116600.0],["1994-04-07",5.9575,5.9575,5.8811,5.9575,41400.0],["1994-04-08",5.9575,5.9575,5.8302,5.8556,55700.0],["1994-04-11",5.8556,5.8811,5.8302,5.8556,51600.0],["1994-04-12",5.8556,5.8811,5.8047,5.8302,39600.0],["1994-04-13",5.8811,5.8811,5.7283,5.7793,90700.0],["1994-04-14",5.7538,5.7793,5.7284,5.7284,94900.0],["1994-04-15",5.7029,5.7283,5.6774,5.7029,69400.0],["1994-04-18",5.7538,5.7793,5.7029,5.7029,53100.0],["1994-04-19",5.7283,5.8047,5.7029,5.7538,77400.0],["1994-04-20",5.7793,5.8556,5.7029,5.8302,109300.0],["1994-04-21",5.8811,5.9066,5.8047,5.8556,332500.0],["1994-04-22",5.8556,5.932,5.8556,5.9066,171500.0],["1994-04-25",5.932,5.932,5.8556,5.9066,98900.0],["1994-04-26",5.9066,6.0084,5.9066,5.9829,85500.0],["1994-04-28",6.0084,6.0593,5.932,5.9829,61500.0],["1994-04-29",5.9829,6.0593,5.932,6.0084,51200.0],["1994-05-02",5.9829,6.0593,5.9829,6.0593,162300.0],["1994-05-03",6.0339,6.0339,5.9829,5.9829,65200.0],["1994-05-04",5.9829,5.9829,5.8556,5.8556,93500.0],["1994-05-05",5.9066,5.932,5.8047,5.8302,41500.0],["1994-05-06",5.8047,5.8302,5.7029,5.7284,113600.0],["1994-05-09",5.7029,5.7283,5.6265,5.652,50000.0],["1994-05-10",5.652,5.6774,5.5247,5.5501,188800.0],["1994-05-11",5.4992,5.5247,5.3974,5.3974,129400.0],["1994-05-12",5.4483,5.5247,5.3974,5.3974,115400.0],["1994-05-13",5.4228,5.4483,5.3465,5.3974,108300.0],["1994-05-16",5.3974,5.4228,5.3719,5.3974,59400.0],["1994-05-17",5.3719,5.4992,5.321,5.4992,223000.0],["1994-05-18",5.5501,5.8302,5.5501,5.8302,230900.0],["1994-05-19",5.8047,5.8047,5.7283,5.7793,115600.0],["1994-05-20",5.7538,5.7793,5.652,5.6774,90500.0],["1994-05-23",5.6774,5.6774,5.6265,5.652,40200.0],["1994-05-24",5.652,5.7538,5.652,5.7538,53300.0],["1994-05-25",5.7538,5.8556,5.7283,5.8556,88800.0],["1994-05-26",5.8556,5.8556,5.7793,5.8047,89300.0],["1994-05-27",5.8555,5.8814,5.8037,5.8814,171700.0],["1994-05-31",5.8555,5.8814,5.8037,5.8037,272100.0],["1994-06-01",5.8555,5.8555,5.7519,5.8296,70400.0],["1994-06-02",5.8555,5.8814,5.8296,5.8555,34800.0],["1994-06-03",5.8555,5.8814,5.8296,5.8814,52400.0],["1994-06-06",5.8814,6.0369,5.8555,6.0369,59700.0],["1994-06-07",6.011,6.0369,5.9073,5.9073,35300.0],["1994-06-08",5.9332,5.9851,5.9073,5.9073,28600.0],["1994-06-09",5.9073,5.9073,5.8814,5.8814,29000.0],["1994-06-10",5.8814,5.9332,5.8555,5.9332,60000.0],["1994-06-13",5.9591,5.9591,5.9073,5.9073,168800.0],["1994-06-14",5.9073,5.9591,5.8814,5.9332,81400.0],["1994-06-15",5.9332,5.9332,5.8814,5.9073,203200.0],["1994-06-16",5.8814,5.9073,5.8296,5.8555,67400.0],["1994-06-17",5.9073,5.9073,5.7778,5.8037,42100.0],["1994-06-20",5.7519,5.7519,5.6482,5.6482,40700.0],["1994-06-21",5.6482,5.6741,5.4928,5.5446,88300.0],["1994-06-22",5.5964,5.5964,5.4928,5.4928,82700.0],["1994-06-23",5.5446,5.5964,5.4928,5.5446,221900.0],["1994-06-24",5.4928,5.4928,5.415,5.441,93900.0],["1994-06-27",5.441,5.5187,5.441,5.5187,65700.0],["1994-06-28",5.4928,5.5446,5.4928,5.5187,99100.0],["1994-06-29",5.5187,5.5964,5.5187,5.5446,51800.0],["1994-06-30",5.5446,5.5705,5.5187,5.5705,38600.0],["1994-07-01",5.5446,5.6482,5.5446,5.6482,64300.0],["1994-07-05",5.7519,5.7778,5.7,5.7,296700.0],["1994-07-06",5.7001,5.7001,5.6223,5.6741,106800.0],["1994-07-07",5.7001,5.7001,5.6482,5.6741,41200.0],["1994-07-08",5.6741,5.7519,5.6482,5.726,129600.0],["1994-07-11",5.726,5.7778,5.726,5.7519,43000.0],["1994-07-12",5.7519,5.7778,5.726,5.7778,161200.0],["1994-07-13",5.8037,5.8037,5.7519,5.7519,314500.0],["1994-07-14",5.7519,5.8037,5.7519,5.8037,237400.0],["1994-07-15",5.7778,5.8037,5.7519,5.8037,121500.0],["1994-07-18",5.8037,5.8814,5.8037,5.8814,22800.0],["1994-07-19",5.8814,5.9073,5.8037,5.8296,53500.0],["1994-07-20",5.8296,5.8296,5.8037,5.8037,66500.0],["1994-07-21",5.8296,5.8296,5.7001,5.8296,56600.0],["1994-07-22",5.8296,5.8296,5.7778,5.8296,125800.0],["1994-07-25",5.8037,5.8296,5.7778,5.8296,77100.0],["1994-07-26",5.8296,5.8296,5.7778,5.8037,97700.0],["1994-07-27",5.7778,5.8296,5.7778,5.7778,96400.0],["1994-07-28",5.8037,5.8037,5.726,5.7778,105700.0],["1994-07-29",5.7778,5.9073,5.7778,5.8296,134900.0],["1994-08-01",5.8555,5.9591,5.8296,5.9591,78600.0],["1994-08-02",5.9591,6.0369,5.9332,5.9851,92600.0],["1994-08-03",6.011,6.011,5.9591,5.9851,58500.0],["1994-08-04",5.9851,6.011,5.9591,5.9851,29700.0],["1994-08-05",5.9851,5.9851,5.9073,5.9073,68800.0],["1994-08-08",5.9591,5.9851,5.9073,5.9073,36100.0],["1994-08-09",5.9332,5.9851,5.9332,5.9332,26800.0],["1994-08-10",5.9591,5.9851,5.9332,5.9591,97900.0],["1994-08-11",5.9851,6.011,5.9073,5.9332,48700.0],["1994-08-12",5.9851,6.011,5.9332,5.9332,37000.0],["1994-08-15",5.9073,5.9332,5.8814,5.8814,22800.0],["1994-08-16",5.8814,5.9851,5.8814,5.9851,49600.0],["1994-08-17",6.0369,6.0369,5.9851,5.9851,336200.0],["1994-08-18",6.011,6.011,5.9073,5.9332,530000.0],["1994-08-19",5.9332,5.9591,5.8814,5.9332,83500.0],["1994-08-22",5.8814,5.9332,5.8814,5.9332,67800.0],["1994-08-23",5.9332,6.0369,5.9073,6.011,61500.0],["1994-08-24",5.9591,6.011,5.9591,5.9851,85400.0],["1994-08-25",6.011,6.0369,5.9591,6.011,253600.0],["1994-08-26",6.011,6.1405,6.011,6.1146,204800.0],["1994-08-29",6.1405,6.1405,6.0369,6.0887,460700.0],["1994-08-30",6.0613,6.0876,6.0086,6.0349,360000.0],["1994-08-31",6.0613,6.0613,6.0086,6.0613,396900.0],["1994-09-01",6.0613,6.0613,5.9822,6.0086,101200.0],["1994-09-02",6.0349,6.0349,5.9559,5.9822,49900.0],["1994-09-06",5.9559,5.9559,5.9032,5.9032,37600.0],["1994-09-07",5.9032,5.9295,5.8505,5.8768,51100.0],["1994-09-08",5.8505,5.9032,5.8505,5.8768,31800.0],["1994-09-09",5.8768,5.8768,5.7978,5.8241,76200.0],["1994-09-12",5.7977,5.8505,5.7187,5.7187,67100.0],["1994-09-13",5.7187,5.7978,5.6923,5.745,53200.0],["1994-09-14",5.745,5.745,5.666,5.6923,53500.0],["1994-09-15",5.6923,5.745,5.6923,5.6923,35600.0],["1994-09-16",5.6923,5.745,5.6923,5.6923,235800.0],["1994-09-19",5.7187,5.7187,5.666,5.7187,35300.0],["1994-09-20",5.6923,5.7187,5.666,5.7187,116200.0],["1994-09-21",5.6923,5.7187,5.666,5.7187,127000.0],["1994-09-22",5.6923,5.745,5.666,5.7187,74700.0],["1994-09-23",5.7187,5.7714,5.7187,5.745,45300.0],["1994-09-26",5.745,5.8505,5.745,5.8505,237700.0],["1994-09-27",5.8241,5.8768,5.8241,5.8505,112500.0],["1994-09-28",5.8505,5.9032,5.8505,5.8768,51600.0],["1994-09-29",5.8768,5.9295,5.8768,5.9032,36300.0],["1994-09-30",5.8768,5.9822,5.8768,5.9822,26000.0],["1994-10-03",5.9822,6.114,5.9559,6.114,60900.0],["1994-10-04",6.114,6.114,6.0613,6.0876,142800.0],["1994-10-05",6.0613,6.0876,6.0349,6.0876,203800.0],["1994-10-06",6.0876,6.0876,6.0349,6.0876,100500.0],["1994-10-07",6.0876,6.0876,6.0349,6.0613,236900.0],["1994-10-10",6.0613,6.0876,6.0613,6.0613,11300.0],["1994-10-11",6.0876,6.1667,6.0613,6.1667,38600.0],["1994-10-12",6.1667,6.1667,6.0876,6.0876,108100.0],["1994-10-13",6.114,6.1667,6.114,6.1403,331700.0],["1994-10-14",6.1667,6.1931,6.114,6.114,17900.0],["1994-10-17",6.114,6.1667,6.114,6.1403,33600.0],["1994-10-18",6.0876,6.1403,6.0876,6.1403,23600.0],["1994-10-19",6.114,6.1403,6.0876,6.0876,40500.0],["1994-10-20",6.0349,6.0876,5.9822,5.9822,70500.0],["1994-10-21",5.9559,6.0349,5.9559,6.0349,81600.0],["1994-10-24",6.0349,6.0613,5.9295,5.9559,62100.0],["1994-10-25",5.9559,5.9822,5.9032,5.9822,129700.0],["1994-10-26",5.9559,5.9822,5.9032,5.9559,44000.0],["1994-10-27",5.9295,5.9822,5.9295,5.9559,52500.0],["1994-10-28",5.9822,6.0613,5.9559,6.0086,59700.0],["1994-10-31",6.0349,6.114,6.0349,6.0876,34600.0],["1994-11-01",6.0613,6.0876,6.0086,6.0349,50700.0],["1994-11-02",6.0876,6.0876,6.0349,6.0876,90400.0],["1994-11-03",6.114,6.1667,6.0876,6.1667,126600.0],["1994-11-04",6.1403,6.1667,6.114,6.1403,285200.0],["1994-11-07",6.114,6.1403,6.0613,6.0876,78900.0],["1994-11-08",6.0613,6.1403,6.0349,6.1403,95400.0],["1994-11-09",6.1667,6.1667,5.9559,5.9822,39700.0],["1994-11-10",6.0086,6.0613,5.9295,6.0086,53400.0],["1994-11-11",5.9822,6.0086,5.9822,5.9822,7400.0],["1994-11-14",5.9822,6.0349,5.9559,5.9559,45600.0],["1994-11-15",6.0086,6.0086,5.9295,5.9822,68500.0],["1994-11-16",5.9559,6.0086,5.9032,5.9032,92900.0],["1994-11-17",5.8768,5.9032,5.8241,5.8241,31400.0],["1994-11-18",5.8505,5.8505,5.7714,5.8241,41100.0],["1994-11-21",5.8505,5.8505,5.7714,5.7714,43900.0],["1994-11-22",5.7714,5.8768,5.7714,5.7978,313400.0],["1994-11-23",5.7977,6.0086,5.7714,5.9822,66400.0],["1994-11-25",5.9822,6.0876,5.9822,6.0613,22300.0],["1994-11-28",6.0876,6.0876,5.9559,6.0349,153400.0],["1994-11-29",6.0613,6.0613,5.9822,6.0086,1299300.0],["1994-11-30",6.0343,6.088,6.0343,6.0343,283600.0],["1994-12-01",6.0611,6.088,6.0075,6.0343,144800.0],["1994-12-02",6.0611,6.1148,6.0343,6.1148,54900.0],["1994-12-05",6.1148,6.1952,6.088,6.1684,37800.0],["1994-12-06",6.1416,6.1952,6.1148,6.1416,1575900.0],["1994-12-07",6.088,6.1416,6.088,6.1148,58900.0],["1994-12-08",6.1416,6.1416,6.1148,6.1416,70300.0],["1994-12-09",6.1416,6.2221,6.1416,6.1952,112400.0],["1994-12-12",6.1684,6.1952,6.1416,6.1684,41500.0],["1994-12-13",6.1952,6.1952,6.1416,6.1684,87900.0],["1994-12-14",6.1952,6.1952,6.1684,6.1952,42000.0],["1994-12-15",6.1684,6.1952,6.1416,6.1684,100700.0],["1994-12-16",6.1952,6.1952,6.1416,6.1684,43200.0],["1994-12-19",6.1416,6.1684,6.1148,6.1684,132500.0],["1994-12-20",6.1684,6.1684,6.088,6.088,87500.0],["1994-12-21",6.088,6.1148,6.088,6.088,90600.0],["1994-12-22",6.088,6.1684,6.088,6.1416,115500.0],["1994-12-23",6.1416,6.1952,6.1148,6.1684,38700.0],["1994-12-27",6.1684,6.2221,6.1416,6.1416,58600.0],["1994-12-28",6.1416,6.2221,6.1416,6.1684,133900.0],["1994-12-29",6.1952,6.1952,6.1416,6.1416,140500.0],["1994-12-30",6.1416,6.1952,6.1416,6.1416,71300.0],["1995-01-03",6.1684,6.2221,6.1416,6.1952,47000.0],["1995-01-04",6.2489,6.2489,6.1952,6.2489,37600.0],["1995-01-05",6.2221,6.2757,6.1952,6.2757,57900.0],["1995-01-06",6.2757,6.2757,6.2489,6.2757,76600.0],["1995-01-09",6.2489,6.3025,6.1952,6.2221,87200.0],["1995-01-10",6.2221,6.2489,6.1952,6.2221,48400.0],["1995-01-11",6.2489,6.2757,6.1952,6.2757,45400.0],["1995-01-12",6.2489,6.2757,6.2221,6.2757,149300.0],["1995-01-13",6.2757,6.3562,6.2757,6.3562,114600.0],["1995-01-16",6.3293,6.4634,6.3293,6.4366,140500.0],["1995-01-17",6.4903,6.5439,6.4634,6.5439,156800.0],["1995-01-18",6.5171,6.5707,6.5171,6.5707,82700.0],["1995-01-19",6.5439,6.5707,6.5439,6.5707,66500.0],["1995-01-20",6.5707,6.5975,6.5171,6.5707,530600.0],["1995-01-23",6.5707,6.7316,6.5707,6.7316,597800.0],["1995-01-24",6.7316,6.7853,6.7316,6.7853,49700.0],["1995-01-25",6.7316,6.8121,6.7316,6.7584,1129900.0],["1995-01-26",6.7316,6.8389,6.7316,6.8121,498500.0],["1995-01-27",6.8657,6.9194,6.8389,6.8657,263300.0],["1995-01-30",6.8389,6.8657,6.7853,6.8121,36300.0],["1995-01-31",6.7853,6.8657,6.7584,6.8389,70300.0],["1995-02-01",6.8389,6.9462,6.8389,6.8657,70400.0],["1995-02-02",6.8389,6.8657,6.7853,6.8121,54300.0],["1995-02-03",6.8657,6.973,6.8389,6.973,232900.0],["1995-02-06",6.8925,7.0266,6.8925,7.0266,231600.0],["1995-02-07",7.0266,7.1071,7.0266,7.0803,47600.0],["1995-02-08",7.0535,7.1607,7.0266,7.0803,153700.0],["1995-02-09",7.0535,7.0803,6.973,6.9998,62000.0],["1995-02-10",6.973,6.9998,6.9194,6.9462,62200.0],["1995-02-13",6.9194,6.9998,6.9194,6.973,27700.0],["1995-02-14",6.9998,7.0535,6.973,7.0266,102600.0],["1995-02-15",7.0266,7.0535,7.0266,7.0266,31400.0],["1995-02-16",7.0803,7.0803,7.0535,7.0803,65300.0],["1995-02-17",7.0535,7.0535,7.0266,7.0266,184200.0],["1995-02-21",7.0535,7.0535,6.9998,7.0535,98600.0],["1995-02-22",7.0266,7.0803,6.9998,7.0535,59400.0],["1995-02-23",7.0266,7.1071,7.0266,7.0803,77800.0],["1995-02-24",7.0535,7.0803,7.0266,7.0266,337800.0],["1995-02-27",7.0266,7.0266,6.9998,7.0266,442300.0],["1995-02-28",7.0005,7.0277,6.8915,6.9188,425100.0],["1995-03-01",6.9188,6.9188,6.7009,6.7826,84900.0],["1995-03-02",6.7826,6.7826,6.7009,6.7281,141000.0],["1995-03-03",6.7009,6.7281,6.6736,6.7009,81300.0],["1995-03-06",6.6736,6.7553,6.6736,6.7553,131900.0],["1995-03-07",6.7553,6.8098,6.7009,6.7281,21100.0],["1995-03-08",6.7281,6.7281,6.7009,6.7009,34800.0],["1995-03-09",6.7281,6.7281,6.6736,6.7009,65500.0],["1995-03-10",6.7281,6.7826,6.7009,6.7826,43700.0],["1995-03-13",6.7553,6.7826,6.7553,6.7553,25000.0],["1995-03-14",6.8098,6.8098,6.7826,6.7826,52600.0],["1995-03-15",6.7826,6.8098,6.7281,6.7553,211700.0],["1995-03-16",6.7281,6.8371,6.7281,6.7826,172400.0],["1995-03-17",6.7553,6.7826,6.7281,6.7281,35400.0],["1995-03-20",6.7553,6.7826,6.7281,6.7553,84000.0],["1995-03-21",6.7826,6.7826,6.7281,6.7553,93900.0],["1995-03-22",6.7826,6.7826,6.7281,6.7553,82800.0],["1995-03-23",6.7281,6.7553,6.7009,6.7281,196200.0],["1995-03-24",6.7009,6.7553,6.6736,6.7281,427700.0],["1995-03-27",6.7281,6.7553,6.7009,6.7009,52600.0],["1995-03-28",6.7281,6.7281,6.6736,6.7009,22000.0],["1995-03-29",6.7009,6.7553,6.6736,6.7281,49400.0],["1995-03-30",6.7281,6.7826,6.7281,6.7553,33600.0],["1995-03-31",6.7826,6.8098,6.7009,6.8098,36500.0],["1995-04-03",6.7826,6.8643,6.7826,6.8643,117800.0],["1995-04-04",6.946,7.0005,6.9188,6.9732,126000.0],["1995-04-05",6.946,7.0277,6.9188,7.0277,32700.0],["1995-04-06",7.055,7.0822,7.0005,7.0277,75400.0],["1995-04-07",7.0005,7.0277,6.9732,6.9732,62300.0],["1995-04-10",6.9732,7.055,6.946,7.0005,229800.0],["1995-04-11",7.0005,7.0277,6.9732,6.9732,137200.0],["1995-04-12",6.946,6.946,6.8371,6.8915,172800.0],["1995-04-13",6.8643,6.8915,6.8371,6.8371,100100.0],["1995-04-17",6.8643,6.8643,6.7826,6.8098,48500.0],["1995-04-18",6.7826,6.7826,6.7281,6.7553,131200.0],["1995-04-19",6.7553,6.7553,6.7009,6.7281,31500.0],["1995-04-20",6.7553,6.7826,6.7009,6.7553,139500.0],["1995-04-21",6.7009,6.7009,6.6464,6.7009,72300.0],["1995-04-24",6.6736,6.7009,6.6464,6.6736,87100.0],["1995-04-25",6.6736,6.7553,6.6736,6.7281,37000.0],["1995-04-26",6.7009,6.7826,6.6736,6.7009,32600.0],["1995-04-27",6.6736,6.7009,6.6464,6.6736,154100.0],["1995-04-28",6.6736,6.6736,6.6191,6.6191,38100.0],["1995-05-01",6.5919,6.7009,6.5919,6.6191,96500.0],["1995-05-02",6.5919,6.6464,6.5919,6.6464,88000.0],["1995-05-03",6.6191,6.7009,6.5919,6.7009,69500.0],["1995-05-04",6.7009,6.7826,6.6736,6.7009,171400.0],["1995-05-05",6.7009,6.7553,6.7009,6.7281,36300.0],["1995-05-08",6.7009,6.7826,6.7009,6.7826,44000.0],["1995-05-09",6.7826,6.8643,6.7553,6.8643,100800.0],["1995-05-10",6.8915,6.9188,6.7826,6.8643,190100.0],["1995-05-11",6.8643,6.8915,6.8371,6.8643,50800.0],["1995-05-12",6.8643,6.9188,6.8643,6.8915,154100.0],["1995-05-15",6.8915,6.9188,6.8643,6.8915,25400.0],["1995-05-16",6.8915,6.9188,6.8643,6.9188,45600.0],["1995-05-17",6.8915,6.9188,6.8643,6.9188,55900.0],["1995-05-18",6.9188,6.946,6.8643,6.8915,39200.0],["1995-05-19",6.8915,6.8915,6.8643,6.8643,36800.0],["1995-05-22",6.8643,6.8915,6.7826,6.8098,130900.0],["1995-05-23",6.7826,6.8643,6.7826,6.7826,89300.0],["1995-05-24",6.8098,6.8643,6.7826,6.7826,69200.0],["1995-05-25",6.7826,6.8915,6.7826,6.8915,299900.0],["1995-05-26",6.8915,6.9188,6.8643,6.8643,64600.0],["1995-05-30",6.8377,6.9484,6.8377,6.9208,219300.0],["1995-05-31",6.8931,7.0038,6.8931,6.9761,188000.0],["1995-06-01",7.0315,7.0869,6.9761,7.0592,93400.0],["1995-06-02",7.0592,7.1976,7.0592,7.1976,47500.0],["1995-06-05",7.1976,7.1976,7.1422,7.1976,58700.0],["1995-06-06",7.1422,7.1976,7.1422,7.1422,19000.0],["1995-06-07",7.1699,7.1976,7.0315,7.0592,66500.0],["1995-06-08",7.0592,7.0592,6.8931,6.9208,33900.0],["1995-06-09",6.9484,6.9484,6.81,6.81,58700.0],["1995-06-12",6.7547,6.8931,6.7547,6.8654,97000.0],["1995-06-13",6.8654,7.0315,6.8654,6.9761,31200.0],["1995-06-14",6.9761,7.0038,6.9208,6.9484,93700.0],["1995-06-15",6.9208,7.0038,6.9208,6.9761,75200.0],["1995-06-16",6.9761,7.0315,6.9761,7.0038,205700.0],["1995-06-19",7.0038,7.0315,6.9761,7.0038,123300.0],["1995-06-20",7.0592,7.0869,7.0038,7.0038,68400.0],["1995-06-21",7.0038,7.0315,7.0038,7.0038,87400.0],["1995-06-22",7.0592,7.0869,7.0315,7.0869,58300.0],["1995-06-23",7.0038,7.1145,7.0038,7.0592,47700.0],["1995-06-26",7.0592,7.0592,7.0038,7.0315,37700.0],["1995-06-27",7.0315,7.0592,6.9484,6.9484,99100.0],["1995-06-28",6.9761,7.0038,6.8931,7.0038,145200.0],["1995-06-29",6.9484,6.9761,6.8931,6.9208,54500.0],["1995-06-30",6.9208,6.9208,6.7823,6.8377,221300.0],["1995-07-03",6.8377,6.8931,6.81,6.8377,50700.0],["1995-07-05",6.8931,6.8931,6.8377,6.8654,225100.0],["1995-07-06",6.8654,6.8654,6.81,6.8654,37100.0],["1995-07-07",6.81,6.8654,6.81,6.8377,42900.0],["1995-07-10",6.81,6.81,6.727,6.7547,66300.0],["1995-07-11",6.7547,6.81,6.7547,6.7823,35600.0],["1995-07-12",6.7823,6.8377,6.7823,6.7823,23800.0],["1995-07-13",6.7823,6.8377,6.7823,6.8377,45300.0],["1995-07-14",6.7824,6.81,6.6993,6.727,47600.0],["1995-07-17",6.7547,6.7547,6.6993,6.727,47300.0],["1995-07-18",6.727,6.727,6.6716,6.727,69900.0],["1995-07-19",6.6993,6.727,6.6716,6.6993,25300.0],["1995-07-20",6.6716,6.727,6.6163,6.6993,88800.0],["1995-07-21",6.727,6.727,6.6162,6.6162,147000.0],["1995-07-24",6.5886,6.6716,6.5886,6.6716,233100.0],["1995-07-25",6.6993,6.727,6.6439,6.727,31400.0],["1995-07-26",6.7547,6.7547,6.6716,6.727,111000.0],["1995-07-27",6.7547,6.7823,6.6716,6.7823,87600.0],["1995-07-28",6.7547,6.7823,6.6993,6.7547,147400.0],["1995-07-31",6.7823,6.7823,6.7547,6.7547,40400.0],["1995-08-01",6.7547,6.7823,6.7547,6.7547,21700.0],["1995-08-02",6.7547,6.81,6.7547,6.7823,128800.0],["1995-08-03",6.81,6.81,6.7547,6.7823,55400.0],["1995-08-04",6.7823,6.8377,6.7823,6.81,46500.0],["1995-08-07",6.8377,6.8377,6.7823,6.7823,66200.0],["1995-08-08",6.7823,6.8377,6.7823,6.7823,287100.0],["1995-08-09",6.81,6.81,6.7547,6.7547,34600.0],["1995-08-10",6.6993,6.727,6.6716,6.6716,31500.0],["1995-08-11",6.6993,6.6993,6.6162,6.6716,63800.0],["1995-08-14",6.6993,6.7547,6.6163,6.727,72400.0],["1995-08-15",6.727,6.7547,6.6993,6.727,66300.0],["1995-08-16",6.7547,6.7547,6.727,6.7547,19200.0],["1995-08-17",6.727,6.7823,6.6993,6.7547,100300.0],["1995-08-18",6.7823,6.7823,6.7547,6.7547,54100.0],["1995-08-21",6.7547,6.7823,6.7547,6.7547,48200.0],["1995-08-22",6.7547,6.7823,6.7547,6.7823,83800.0],["1995-08-23",6.7823,6.81,6.7547,6.7547,54200.0],["1995-08-24",6.7547,6.81,6.7547,6.7547,30200.0],["1995-08-25",6.7823,6.81,6.7547,6.81,43300.0],["1995-08-28",6.81,6.81,6.7547,6.7823,38500.0],["1995-08-29",6.81,6.81,6.7547,6.7823,194500.0],["1995-08-30",6.81,6.81,6.7823,6.7823,679000.0],["1995-08-31",6.8116,6.8398,6.7835,6.8116,124100.0],["1995-09-01",6.8679,6.8679,6.8116,6.8398,37400.0],["1995-09-05",6.8398,6.8961,6.8398,6.8961,112600.0],["1995-09-06",6.8679,6.9242,6.8679,6.8679,158000.0],["1995-09-07",6.8679,6.9242,6.8679,6.8961,58800.0],["1995-09-08",6.9242,6.9524,6.8961,6.9242,58900.0],["1995-09-11",6.9242,6.9524,6.8961,6.8961,51300.0],["1995-09-12",6.8961,6.9242,6.8398,6.8679,33500.0],["1995-09-13",6.8116,6.8679,6.8116,6.8679,33800.0],["1995-09-14",6.8961,6.9242,6.8679,6.8961,35900.0],["1995-09-15",6.8679,6.8961,6.8679,6.8961,24900.0],["1995-09-18",6.8679,6.8961,6.8398,6.8679,36300.0],["1995-09-19",6.8961,6.9242,6.8116,6.9242,92500.0],["1995-09-20",6.8961,6.9242,6.8679,6.8961,35800.0],["1995-09-21",6.8961,6.9524,6.8961,6.9242,145400.0],["1995-09-22",6.9242,6.9524,6.9242,6.9242,62700.0],["1995-09-25",6.9524,7.0086,6.9242,7.0086,132400.0],["1995-09-26",7.0086,7.0931,7.0086,7.0368,138700.0],["1995-09-27",6.9805,7.0368,6.9805,7.0368,84700.0],["1995-09-28",7.0087,7.1494,6.9805,7.1494,231900.0],["1995-09-29",7.1494,7.4027,7.1494,7.3464,172200.0],["1995-10-02",7.3746,7.4309,7.3183,7.4309,150400.0],["1995-10-03",7.4027,7.4872,7.4027,7.459,126800.0],["1995-10-04",7.4309,7.459,7.4027,7.4309,81800.0],["1995-10-05",7.4872,7.5153,7.4309,7.459,49600.0],["1995-10-06",7.459,7.459,7.3746,7.3746,380000.0],["1995-10-09",7.3464,7.4309,7.3464,7.4027,19200.0],["1995-10-10",7.3746,7.4872,7.3464,7.459,19900.0],["1995-10-11",7.459,7.4872,7.459,7.4872,134600.0],["1995-10-12",7.459,7.5153,7.459,7.4872,51200.0],["1995-10-13",7.4872,7.5153,7.4872,7.5153,29100.0],["1995-10-16",7.5153,7.5435,7.4872,7.5435,20600.0],["1995-10-17",7.5434,7.5434,7.4872,7.5153,51200.0],["1995-10-18",7.5434,7.5716,7.5153,7.5153,39800.0],["1995-10-19",7.5153,7.5153,7.459,7.5153,58700.0],["1995-10-20",7.4872,7.5997,7.4872,7.5716,41900.0],["1995-10-23",7.5716,7.5716,7.5153,7.5716,75200.0],["1995-10-24",7.5716,7.6279,7.5434,7.5997,152300.0],["1995-10-25",7.5997,7.656,7.5716,7.6279,114700.0],["1995-10-26",7.6279,7.656,7.5716,7.656,31500.0],["1995-10-27",7.6279,7.6279,7.5153,7.5997,78900.0],["1995-10-30",7.5997,7.6279,7.5716,7.5997,64700.0],["1995-10-31",7.6279,7.6279,7.5435,7.5716,43200.0],["1995-11-01",7.5997,7.5997,7.5434,7.5997,89000.0],["1995-11-02",7.5997,7.5997,7.5435,7.5435,46400.0],["1995-11-03",7.5716,7.5997,7.5153,7.5153,145200.0],["1995-11-06",7.5435,7.5435,7.5153,7.5435,80500.0],["1995-11-07",7.5997,7.5997,7.5153,7.5153,33800.0],["1995-11-08",7.4872,7.5997,7.4872,7.5997,25200.0],["1995-11-09",7.5716,7.5997,7.4872,7.4872,37800.0],["1995-11-10",7.4872,7.5153,7.4309,7.4309,53200.0],["1995-11-13",7.4309,7.5153,7.4309,7.459,31800.0],["1995-11-14",7.4872,7.5153,7.459,7.4872,35700.0],["1995-11-15",7.4872,7.5153,7.459,7.5153,35300.0],["1995-11-16",7.4872,7.5153,7.4309,7.4872,101700.0],["1995-11-17",7.459,7.459,7.3746,7.3746,102700.0],["1995-11-20",7.4027,7.4027,7.2901,7.3183,73500.0],["1995-11-21",7.3183,7.3746,7.3183,7.3746,94500.0],["1995-11-22",7.4027,7.4309,7.3746,7.4309,141500.0],["1995-11-24",7.4309,7.4309,7.4027,7.4309,24600.0],["1995-11-27",7.4309,7.4309,7.3746,7.4027,87000.0],["1995-11-28",7.4027,7.4872,7.3464,7.4872,547000.0],["1995-11-29",7.5153,7.5434,7.4309,7.4872,41000.0],["1995-11-30",7.4872,7.4872,7.4027,7.459,602000.0],["1995-12-01",7.1457,7.2315,7.0886,7.2029,414000.0],["1995-12-04",7.2315,7.3172,7.1743,7.2887,419300.0],["1995-12-05",7.2315,7.3744,7.2315,7.2315,1145500.0],["1995-12-06",7.2887,7.3172,7.2601,7.3172,215900.0],["1995-12-07",7.2887,7.3172,7.2029,7.2315,98300.0],["1995-12-08",7.2887,7.2887,7.2315,7.2601,290200.0],["1995-12-11",7.2315,7.3172,7.2315,7.2601,25200.0],["1995-12-12",7.2601,7.3744,7.2601,7.3458,58500.0],["1995-12-13",7.3172,7.3744,7.2887,7.3172,231100.0],["1995-12-14",7.3744,7.3744,7.2887,7.3458,229300.0],["1995-12-15",7.3458,7.4316,7.3458,7.4316,93900.0],["1995-12-18",7.4316,7.4602,7.3458,7.403,146700.0],["1995-12-19",7.4601,7.5173,7.403,7.5173,43300.0],["1995-12-20",7.4887,7.5459,7.4887,7.5459,221200.0],["1995-12-21",7.5459,7.5459,7.4602,7.5459,75100.0],["1995-12-22",7.4887,7.5745,7.4602,7.5745,185700.0],["1995-12-26",7.5459,7.6031,7.5459,7.5745,45900.0],["1995-12-27",7.5745,7.6602,7.5745,7.6031,63500.0],["1995-12-28",7.6602,7.6602,7.6031,7.6602,71800.0],["1995-12-29",7.7174,7.746,7.6316,7.6316,35200.0],["1996-01-02",7.5745,7.8031,7.5459,7.8031,139800.0],["1996-01-03",7.8603,7.9175,7.8317,7.8889,116500.0],["1996-01-04",7.8603,7.8889,7.8031,7.8603,167900.0],["1996-01-05",7.8031,7.8603,7.8031,7.8317,63800.0],["1996-01-08",7.8317,7.8603,7.8031,7.8317,19700.0],["1996-01-09",7.8317,7.8603,7.7746,7.8031,55200.0],["1996-01-10",7.746,7.8031,7.7174,7.7174,172300.0],["1996-01-11",7.7746,7.8317,7.746,7.7746,170200.0],["1996-01-12",7.8031,7.8317,7.746,7.8317,111800.0],["1996-01-15",7.8317,7.8603,7.8031,7.8031,71800.0],["1996-01-16",7.8603,7.8603,7.7746,7.8317,45200.0],["1996-01-17",7.8603,7.9461,7.8603,7.9175,48400.0],["1996-01-18",7.9461,7.9461,7.8889,7.8889,49600.0],["1996-01-19",7.8603,7.9175,7.8603,7.9175,126200.0],["1996-01-22",7.9746,7.9746,7.8317,7.8317,132000.0],["1996-01-23",7.8031,7.8317,7.7174,7.746,111000.0],["1996-01-24",7.7746,7.8031,7.746,7.7746,63800.0],["1996-01-25",7.8031,7.8031,7.746,7.746,134800.0],["1996-01-26",7.746,7.7746,7.6602,7.746,551300.0],["1996-01-29",7.8031,7.8031,7.7174,7.7174,34500.0],["1996-01-30",7.7746,7.7746,7.7174,7.746,697500.0],["1996-01-31",7.746,7.7746,7.7174,7.7174,106000.0],["1996-02-01",7.746,7.7603,7.7174,7.7174,103500.0],["1996-02-02",7.6602,7.7174,7.6316,7.6888,41700.0],["1996-02-05",7.7174,7.7746,7.6888,7.746,50500.0],["1996-02-06",7.746,7.746,7.6602,7.6888,575100.0],["1996-02-07",7.7174,7.746,7.6888,7.7174,63700.0],["1996-02-08",7.7174,7.746,7.6888,7.746,133500.0],["1996-02-09",7.7174,7.7746,7.6888,7.7174,83700.0],["1996-02-12",7.6888,7.7746,7.6888,7.746,182900.0],["1996-02-13",7.7746,7.8889,7.746,7.8317,63800.0],["1996-02-14",7.8031,7.8317,7.7746,7.7746,120900.0],["1996-02-15",7.7746,7.8317,7.746,7.8031,67000.0],["1996-02-16",7.8031,7.8031,7.7174,7.7746,167300.0],["1996-02-20",7.746,7.746,7.4887,7.5459,391000.0],["1996-02-21",7.5459,7.7174,7.5459,7.7174,131900.0],["1996-02-22",7.746,7.746,7.6602,7.6602,133700.0],["1996-02-23",7.6602,7.6602,7.5745,7.6031,89200.0],["1996-02-26",7.5745,7.6031,7.4887,7.5459,137300.0],["1996-02-27",7.5459,7.6031,7.5173,7.5459,165300.0],["1996-02-28",7.5173,7.6316,7.4887,7.4887,965300.0],["1996-02-29",7.4632,7.5213,7.4341,7.4341,72800.0],["1996-03-01",7.4632,7.4632,7.3761,7.4051,204200.0],["1996-03-04",7.3761,7.4341,7.347,7.347,2670100.0],["1996-03-05",7.347,7.347,7.2599,7.2889,373200.0],["1996-03-06",7.2599,7.318,7.2309,7.2599,252400.0],["1996-03-07",7.2309,7.2309,7.2018,7.2309,137800.0],["1996-03-08",7.2309,7.2599,7.0276,7.1147,298900.0],["1996-03-11",7.1147,7.1437,7.0566,7.0857,174900.0],["1996-03-12",7.0857,7.0857,6.7953,7.0276,119500.0],["1996-03-13",7.0566,7.0857,6.9405,6.9985,138500.0],["1996-03-14",6.9695,7.0276,6.9405,6.9695,115700.0],["1996-03-15",6.9405,6.9985,6.9114,6.9114,416900.0],["1996-03-18",6.9114,7.0566,6.9114,6.9695,286600.0],["1996-03-19",6.9985,6.9985,6.8824,6.9114,569200.0],["1996-03-20",6.9405,6.9695,6.8824,6.9114,877600.0],["1996-03-21",6.9114,7.0566,6.9114,7.0276,579500.0],["1996-03-22",7.0276,7.0857,6.9985,7.0857,78800.0],["1996-03-25",7.1147,7.1437,7.0566,7.0857,124400.0],["1996-03-26",7.0857,7.2018,7.0566,7.0857,547800.0],["1996-03-27",7.1147,7.1728,7.0566,7.1147,110000.0],["1996-03-28",7.0566,7.0857,7.0276,7.0857,142500.0],["1996-03-29",7.1147,7.1147,7.0276,7.0857,110800.0],["1996-04-01",7.0857,7.1147,6.9985,7.0566,71300.0],["1996-04-02",7.0857,7.0857,6.9985,7.0566,94400.0],["1996-04-03",7.0857,7.0857,6.9985,6.9985,66100.0],["1996-04-04",6.9985,7.0276,6.9695,6.9695,72200.0],["1996-04-08",6.9405,6.9695,6.7662,6.8533,148800.0],["1996-04-09",6.8824,6.8824,6.7953,6.8533,180500.0],["1996-04-10",6.8824,6.8824,6.7953,6.8243,233700.0],["1996-04-11",6.8243,6.8243,6.6791,6.7082,217600.0],["1996-04-12",6.7372,6.7953,6.7081,6.7662,391200.0],["1996-04-15",6.563,6.7082,6.5049,6.7082,582000.0],["1996-04-16",6.7081,6.7662,6.6791,6.7662,184700.0],["1996-04-17",6.7372,6.8824,6.7372,6.8824,365700.0],["1996-04-18",6.8824,6.9695,6.8533,6.9695,357500.0],["1996-04-19",6.9695,6.9985,6.9405,6.9695,92000.0],["1996-04-22",6.9695,7.0566,6.9405,7.0276,161600.0],["1996-04-23",7.0276,7.0566,6.9695,6.9695,280500.0],["1996-04-24",6.9695,6.9985,6.9114,6.9405,187500.0],["1996-04-25",6.9114,6.9405,6.8243,6.8824,168700.0],["1996-04-26",6.8824,6.9695,6.8824,6.9695,146900.0],["1996-04-29",6.9695,6.9695,6.8824,6.9405,51200.0],["1996-04-30",6.9405,6.9695,6.9114,6.9114,74100.0],["1996-05-01",6.9405,6.9405,6.8824,6.9114,269500.0],["1996-05-02",6.8824,6.9405,6.8824,6.9114,544200.0],["1996-05-03",6.8824,6.9405,6.8824,6.8824,246300.0],["1996-05-06",6.8824,6.9114,6.8824,6.9114,41000.0],["1996-05-07",6.9114,6.9114,6.8533,6.9114,192700.0],["1996-05-08",6.8824,6.9114,6.8533,6.8824,174700.0],["1996-05-09",6.8533,6.9695,6.8533,6.9405,82500.0],["1996-05-10",6.9985,7.0857,6.9985,6.9985,45600.0],["1996-05-13",6.9985,7.0857,6.9985,7.0566,54400.0],["1996-05-14",7.0566,7.0857,7.0276,7.0857,62900.0],["1996-05-15",7.1437,7.1437,6.9405,6.9405,75000.0],["1996-05-16",6.9405,6.9695,6.9114,6.9695,55000.0],["1996-05-17",6.9985,6.9985,6.9405,6.9695,38700.0],["1996-05-20",6.9695,6.9695,6.8824,6.9114,152200.0],["1996-05-21",6.9405,6.9695,6.8824,6.8824,81200.0],["1996-05-22",6.8824,6.9114,6.8533,6.8824,71300.0],["1996-05-23",6.8824,6.9405,6.8824,6.9405,108300.0],["1996-05-24",6.9114,6.9114,6.8824,6.9114,59700.0],["1996-05-28",6.9405,6.9405,6.9114,6.9114,32900.0],["1996-05-29",6.9114,6.9405,6.8824,6.9114,202500.0],["1996-05-30",6.9114,6.9114,6.8533,6.8533,321700.0],["1996-05-31",6.9456,6.9456,6.8273,6.8569,204300.0],["1996-06-03",6.8864,6.8864,6.8273,6.8569,700500.0],["1996-06-04",6.8273,6.8864,6.8273,6.8569,1765500.0],["1996-06-05",6.8273,6.9456,6.8273,6.8273,91200.0],["1996-06-06",6.8569,6.8864,6.8273,6.8569,74900.0],["1996-06-07",6.8273,6.8273,6.7682,6.7978,126200.0],["1996-06-10",6.7978,6.8273,6.7682,6.8273,71100.0],["1996-06-11",6.8273,6.8273,6.7682,6.7682,605100.0],["1996-06-12",6.7978,6.8273,6.7682,6.7978,36900.0],["1996-06-13",6.8273,6.8273,6.7978,6.7978,40900.0],["1996-06-14",6.8273,6.8569,6.7978,6.7978,346000.0],["1996-06-17",6.7682,6.7978,6.7682,6.7682,99000.0],["1996-06-18",6.7978,6.8569,6.7682,6.8273,55900.0],["1996-06-19",6.8273,6.8864,6.8273,6.8569,100400.0],["1996-06-20",6.8569,6.916,6.8569,6.8569,60400.0],["1996-06-21",6.8569,6.916,6.8569,6.8864,86300.0],["1996-06-24",6.916,6.916,6.8864,6.916,33900.0],["1996-06-25",6.916,7.0047,6.916,6.9456,84800.0],["1996-06-26",7.0047,7.0047,6.9456,6.9456,92400.0],["1996-06-27",6.9456,6.9751,6.916,6.9456,35700.0],["1996-06-28",6.916,7.0933,6.916,7.0638,72500.0],["1996-07-01",7.0933,7.2116,7.0638,7.2116,452400.0],["1996-07-02",7.2411,7.2707,7.182,7.2411,154100.0],["1996-07-03",7.2707,7.2707,7.1524,7.182,107900.0],["1996-07-05",7.1229,7.1524,7.0342,7.0638,31400.0],["1996-07-08",7.0342,7.0933,6.9751,7.0638,93900.0],["1996-07-09",7.0933,7.2116,7.0638,7.1229,167400.0],["1996-07-10",7.0342,7.0933,6.916,7.0342,115100.0],["1996-07-11",7.0047,7.0638,6.9751,7.0047,42800.0],["1996-07-12",7.0342,7.0638,6.9751,7.0342,75400.0],["1996-07-15",7.0638,7.0933,6.9751,6.9751,95100.0],["1996-07-16",7.0047,7.0047,6.8864,6.9751,79000.0],["1996-07-17",7.0047,7.0047,6.8569,6.916,487600.0],["1996-07-18",6.8864,6.9751,6.8273,6.916,174400.0],["1996-07-19",6.8864,6.9456,6.8864,6.916,114400.0],["1996-07-22",6.9456,6.9751,6.916,6.9456,49200.0],["1996-07-23",6.9751,7.0047,6.8864,6.9456,98700.0],["1996-07-24",6.8864,6.9456,6.8864,6.9456,82700.0],["1996-07-25",6.9456,6.9456,6.8864,6.916,208600.0],["1996-07-26",6.9456,6.9751,6.916,6.916,81900.0],["1996-07-29",6.8864,6.916,6.8864,6.8864,54200.0],["1996-07-30",6.916,6.9456,6.7387,6.7978,350900.0],["1996-07-31",6.7978,6.8273,6.6796,6.7682,73100.0],["1996-08-01",6.7682,6.8273,6.7387,6.7978,198600.0],["1996-08-02",6.8569,6.8865,6.7978,6.7978,95600.0],["1996-08-05",6.7978,6.8273,6.7978,6.7978,70100.0],["1996-08-06",6.7978,6.7978,6.7091,6.7387,181500.0],["1996-08-07",6.7387,6.7387,6.7091,6.7387,69600.0],["1996-08-08",6.7387,6.7682,6.7091,6.7387,627400.0],["1996-08-09",6.7682,6.7978,6.7682,6.7978,139000.0],["1996-08-12",6.7682,6.9456,6.7682,6.916,299600.0],["1996-08-13",6.9456,6.9751,6.8273,6.8569,214000.0],["1996-08-14",6.8569,6.916,6.7978,6.8864,98400.0],["1996-08-15",6.8864,6.9456,6.8864,6.916,140300.0],["1996-08-16",6.9456,7.0342,6.916,7.0342,217200.0],["1996-08-19",7.0342,7.0342,6.9751,7.0047,71700.0],["1996-08-20",7.0047,7.0638,7.0047,7.0342,165200.0],["1996-08-21",7.0342,7.0933,7.0342,7.0638,50300.0],["1996-08-22",7.0933,7.1229,7.0638,7.0638,70300.0],["1996-08-23",7.0638,7.0933,7.0342,7.0638,35900.0],["1996-08-26",7.0342,7.0933,7.0342,7.0638,53700.0],["1996-08-27",7.0638,7.0638,7.0342,7.0638,84600.0],["1996-08-28",7.0342,7.0933,7.0342,7.0638,295900.0],["1996-08-29",7.0933,7.0933,7.0342,7.0638,1141600.0],["1996-08-30",7.0373,7.0674,7.0373,7.0674,55400.0],["1996-09-03",7.0072,7.0373,6.9772,7.0072,271600.0],["1996-09-04",7.0373,7.0373,6.9772,7.0072,71500.0],["1996-09-05",7.0072,7.0072,6.8869,6.8869,62300.0],["1996-09-06",6.8869,6.9471,6.8869,6.917,76400.0],["1996-09-09",6.917,6.9471,6.8869,6.917,40200.0],["1996-09-10",6.917,7.0373,6.917,7.0072,88200.0],["1996-09-11",7.0072,7.0373,6.8869,6.8869,82300.0],["1996-09-12",6.9471,6.9772,6.917,6.9471,96500.0],["1996-09-13",6.9471,7.0072,6.9471,6.9471,98000.0],["1996-09-16",6.9772,6.9772,6.8869,6.917,68300.0],["1996-09-17",6.917,7.0674,6.917,6.9772,172400.0],["1996-09-18",6.9772,7.0072,6.9471,6.9471,62000.0],["1996-09-19",6.9772,7.0072,6.9471,6.9772,127200.0],["1996-09-20",6.9772,7.0072,6.9471,6.9772,93600.0],["1996-09-23",6.9772,6.9772,6.9471,6.9471,57800.0],["1996-09-24",6.9772,6.9772,6.8569,6.8569,115800.0],["1996-09-25",6.8569,6.887,6.8268,6.8569,154800.0],["1996-09-26",6.9471,6.9772,6.917,6.9471,319400.0],["1996-09-27",6.9772,7.0072,6.9471,7.0072,67200.0],["1996-09-30",7.0072,7.0373,7.0072,7.0072,66900.0],["1996-10-01",7.0072,7.0674,6.9772,6.9772,82800.0],["1996-10-02",7.0373,7.0674,6.9772,6.9772,531400.0],["1996-10-03",7.0072,7.0072,6.917,6.917,90300.0],["1996-10-04",6.9471,6.9772,6.8869,6.8869,116500.0],["1996-10-07",6.8869,7.0373,6.8869,7.0373,91600.0],["1996-10-08",7.0072,7.0373,7.0072,7.0072,51400.0],["1996-10-09",7.0373,7.0674,6.9772,7.0373,158700.0],["1996-10-10",7.0373,7.0373,6.9772,7.0072,52900.0],["1996-10-11",7.0072,7.0373,6.9772,6.9772,57000.0],["1996-10-14",7.0072,7.0373,7.0072,7.0072,44400.0],["1996-10-15",6.9772,7.0373,6.9471,6.9772,115300.0],["1996-10-16",7.0072,7.0072,6.9772,6.9772,48100.0],["1996-10-17",6.9772,7.0674,6.9772,7.0674,183600.0],["1996-10-18",7.0373,7.1275,7.0072,7.1275,291200.0],["1996-10-21",7.1275,7.1275,7.0373,7.0674,152000.0],["1996-10-22",7.0975,7.1275,7.0674,7.0975,151600.0],["1996-10-23",7.0975,7.1576,7.0975,7.1275,577400.0],["1996-10-24",7.1275,7.1576,7.1275,7.1275,62800.0],["1996-10-25",7.1576,7.1877,7.1275,7.1576,123700.0],["1996-10-28",7.2178,7.2779,7.1877,7.2178,174200.0],["1996-10-29",7.2178,7.2478,7.1576,7.1576,250300.0],["1996-10-30",7.1877,7.2779,7.1877,7.2478,146300.0],["1996-10-31",7.2478,7.308,7.2178,7.2478,136300.0],["1996-11-01",7.2178,7.308,7.2178,7.2779,474400.0],["1996-11-04",7.308,7.3982,7.2779,7.3681,114700.0],["1996-11-05",7.3381,7.4584,7.3381,7.4283,165600.0],["1996-11-06",7.4583,7.4884,7.4283,7.4884,197400.0],["1996-11-07",7.4583,7.5185,7.4283,7.4884,113500.0],["1996-11-08",7.4583,7.5486,7.4583,7.4884,77800.0],["1996-11-11",7.4584,7.5185,7.4584,7.5185,51300.0],["1996-11-12",7.4584,7.4884,7.4283,7.4584,123600.0],["1996-11-13",7.4584,7.4884,7.4283,7.4283,51100.0],["1996-11-14",7.4584,7.4584,7.4283,7.4283,78800.0],["1996-11-15",7.3681,7.4584,7.3681,7.4584,228600.0],["1996-11-18",7.4584,7.4884,7.4283,7.4584,323700.0],["1996-11-19",7.4584,7.4884,7.3982,7.4584,72900.0],["1996-11-20",7.4584,7.4884,7.3982,7.4283,142900.0],["1996-11-21",7.3982,7.4283,7.3381,7.4283,127300.0],["1996-11-22",7.3982,7.4584,7.3982,7.4584,650500.0],["1996-11-25",7.4584,7.5786,7.4584,7.5486,419300.0],["1996-11-26",7.6087,7.6689,7.5185,7.5185,264900.0],["1996-11-27",7.5486,7.5486,7.5185,7.5486,185100.0],["1996-11-29",7.5185,7.6087,7.5185,7.6087,55700.0],["1996-12-02",7.5512,7.5512,7.4595,7.4901,669200.0],["1996-12-03",7.4901,7.4901,7.429,7.429,564500.0],["1996-12-04",7.4595,7.4595,7.3984,7.3984,261800.0],["1996-12-05",7.3984,7.429,7.3372,7.3372,235900.0],["1996-12-06",7.2761,7.3372,7.215,7.3372,189700.0],["1996-12-09",7.3067,7.3984,7.3067,7.3984,84400.0],["1996-12-10",7.3984,7.4901,7.3984,7.4901,82200.0],["1996-12-11",7.4901,7.4901,7.429,7.4901,126600.0],["1996-12-12",7.5207,7.7041,7.4901,7.5207,315800.0],["1996-12-13",7.4595,7.5818,7.4595,7.5512,150000.0],["1996-12-16",7.5513,7.6735,7.5513,7.6124,309300.0],["1996-12-17",7.6124,7.6735,7.6124,7.643,147100.0],["1996-12-18",7.5818,7.6735,7.4901,7.6735,456200.0],["1996-12-19",7.6124,7.6124,7.5207,7.5207,592200.0],["1996-12-20",7.5207,7.5512,7.4901,7.5207,397000.0],["1996-12-23",7.5513,7.5818,7.5207,7.5818,221100.0],["1996-12-24",7.5513,7.6124,7.5207,7.6124,57300.0],["1996-12-26",7.5818,7.7347,7.5512,7.7347,193700.0],["1996-12-27",7.7652,7.7652,7.6735,7.7041,124700.0],["1996-12-30",7.7041,7.7041,7.643,7.643,184400.0],["1996-12-31",7.6735,7.6735,7.5512,7.5512,80800.0],["1997-01-02",7.5513,7.5818,7.4901,7.5818,314800.0],["1997-01-03",7.5818,7.6124,7.5207,7.5512,63000.0],["1997-01-06",7.5512,7.5512,7.4595,7.4595,241900.0],["1997-01-07",7.4595,7.643,7.429,7.5818,394300.0],["1997-01-08",7.6124,7.7041,7.6124,7.7041,285500.0],["1997-01-09",7.7041,7.7041,7.5818,7.643,83500.0],["1997-01-10",7.6124,7.6735,7.5512,7.6735,78300.0],["1997-01-13",7.6735,7.6735,7.5818,7.5818,50600.0],["1997-01-14",7.5818,7.6735,7.5512,7.6735,75900.0],["1997-01-15",7.643,7.6735,7.643,7.643,62200.0],["1997-01-16",7.6735,7.6735,7.6124,7.6124,160800.0],["1997-01-17",7.643,7.643,7.5818,7.6124,138000.0],["1997-01-20",7.6124,7.643,7.6124,7.6124,63700.0],["1997-01-21",7.6124,7.6124,7.5207,7.5512,284800.0],["1997-01-22",7.5513,7.6124,7.5207,7.6124,154300.0],["1997-01-23",7.5818,7.643,7.5818,7.5818,154400.0],["1997-01-24",7.6124,7.6124,7.5207,7.5207,115000.0],["1997-01-27",7.5207,7.5512,7.4595,7.4901,174700.0],["1997-01-28",7.5207,7.5818,7.5207,7.5207,162400.0],["1997-01-29",7.4901,7.5207,7.4901,7.4901,72600.0],["1997-01-30",7.4901,7.5207,7.4901,7.4901,29400.0],["1997-01-31",7.5207,7.5207,7.4901,7.4901,54000.0],["1997-02-03",7.4901,7.5512,7.4901,7.5512,88100.0],["1997-02-04",7.5512,7.5818,7.5512,7.5512,159100.0],["1997-02-05",7.5512,7.5818,7.4901,7.4901,43200.0],["1997-02-06",7.5207,7.5512,7.4901,7.5207,87700.0],["1997-02-07",7.5207,7.5512,7.4595,7.4595,87500.0],["1997-02-10",7.4901,7.4901,7.429,7.4901,163500.0],["1997-02-11",7.5207,7.5512,7.4901,7.5207,35700.0],["1997-02-12",7.5207,7.5512,7.4595,7.4595,146200.0],["1997-02-13",7.4595,7.5207,7.4595,7.4901,89000.0],["1997-02-14",7.5513,7.6124,7.5513,7.5818,89300.0],["1997-02-18",7.6124,7.643,7.5818,7.5818,164500.0],["1997-02-19",7.6124,7.6124,7.5207,7.5512,79700.0],["1997-02-20",7.5512,7.5512,7.5207,7.5207,146900.0],["1997-02-21",7.4901,7.5512,7.4901,7.5207,73400.0],["1997-02-24",7.5207,7.643,7.4901,7.643,139200.0],["1997-02-25",7.643,7.643,7.5818,7.643,72100.0],["1997-02-26",7.6124,7.6735,7.6124,7.643,103600.0],["1997-02-27",7.6124,7.643,7.6124,7.6124,2309200.0],["1997-02-28",7.5875,7.6497,7.5253,7.5253,501200.0],["1997-03-03",7.4942,7.5875,7.4631,7.5875,91200.0],["1997-03-04",7.5564,7.5875,7.4942,7.4942,50900.0],["1997-03-05",7.4942,7.6186,7.4942,7.6186,148400.0],["1997-03-06",7.5875,7.6186,7.5253,7.5564,100000.0],["1997-03-07",7.5564,7.5875,7.5253,7.5564,42300.0],["1997-03-10",7.4942,7.5564,7.4942,7.5253,95500.0],["1997-03-11",7.5253,7.5564,7.4942,7.5564,76700.0],["1997-03-12",7.5564,7.5564,7.4942,7.4942,40300.0],["1997-03-13",7.4942,7.5253,7.4631,7.4942,76800.0],["1997-03-14",7.4631,7.5253,7.4631,7.4942,74600.0],["1997-03-17",7.7119,7.8052,7.6497,7.7119,240600.0],["1997-03-18",7.7119,7.743,7.6497,7.6497,188800.0],["1997-03-19",7.6497,7.6497,7.5564,7.6186,298800.0],["1997-03-20",7.5875,7.6186,7.5875,7.6186,163900.0],["1997-03-21",7.6186,7.6497,7.5875,7.6186,166700.0],["1997-03-24",7.6186,7.6186,7.5564,7.5875,118600.0],["1997-03-25",7.6186,7.8052,7.5875,7.743,296100.0],["1997-03-26",7.7741,7.7741,7.743,7.743,131500.0],["1997-03-27",7.743,7.7741,7.6186,7.6186,52500.0],["1997-03-31",7.6497,7.6497,7.4631,7.4631,121600.0],["1997-04-01",7.5253,7.6186,7.4631,7.6186,96700.0],["1997-04-02",7.6186,7.6186,7.5564,7.5564,73500.0],["1997-04-03",7.5564,7.5875,7.5253,7.5253,118700.0],["1997-04-04",7.5564,7.5564,7.4942,7.5253,158000.0],["1997-04-07",7.5253,7.5253,7.4631,7.4631,59700.0],["1997-04-08",7.4631,7.4942,7.432,7.432,67800.0],["1997-04-09",7.432,7.4942,7.432,7.4631,275800.0],["1997-04-10",7.432,7.5564,7.432,7.5253,178200.0],["1997-04-11",7.5253,7.5253,7.4631,7.4942,42900.0],["1997-04-14",7.4942,7.4942,7.4009,7.432,58500.0],["1997-04-15",7.4631,7.4631,7.4009,7.4631,41800.0],["1997-04-16",7.432,7.4631,7.4009,7.4009,125200.0],["1997-04-17",7.432,7.4942,7.4009,7.4942,86200.0],["1997-04-18",7.4942,7.5875,7.4942,7.5875,31500.0],["1997-04-21",7.5564,7.6186,7.5253,7.5564,38100.0],["1997-04-22",7.5253,7.5564,7.4942,7.5564,24700.0],["1997-04-23",7.5875,7.5875,7.4942,7.4942,42400.0],["1997-04-24",7.4631,7.4942,7.432,7.4631,59200.0],["1997-04-25",7.432,7.4631,7.432,7.432,35300.0],["1997-04-28",7.432,7.4631,7.432,7.432,42700.0],["1997-04-29",7.4631,7.4942,7.432,7.4631,51000.0],["1997-04-30",7.4631,7.4942,7.432,7.4942,83900.0],["1997-05-01",7.4631,7.4942,7.432,7.4942,102200.0],["1997-05-02",7.4631,7.5875,7.4631,7.5875,143100.0],["1997-05-05",7.5875,7.6808,7.5875,7.6808,54000.0],["1997-05-06",7.6497,7.743,7.6497,7.743,70600.0],["1997-05-07",7.7119,7.743,7.6808,7.6808,107600.0],["1997-05-08",7.6808,7.743,7.6808,7.7119,27200.0],["1997-05-09",7.7119,7.7741,7.7119,7.7119,42500.0],["1997-05-12",7.743,7.8052,7.743,7.8052,78100.0],["1997-05-13",7.7741,7.8052,7.743,7.743,163900.0],["1997-05-14",7.7741,7.7741,7.743,7.743,36400.0],["1997-05-15",7.7741,7.8363,7.743,7.8363,73300.0],["1997-05-16",7.8674,7.9296,7.8363,7.9296,194700.0],["1997-05-19",7.9296,8.054,7.8985,7.9918,213700.0],["1997-05-20",7.9918,7.9918,7.9296,7.9607,91700.0],["1997-05-21",7.9607,7.9918,7.9296,7.9296,36400.0],["1997-05-22",7.9296,7.9607,7.8674,7.8674,44400.0],["1997-05-23",7.8674,7.8985,7.8674,7.8674,37500.0],["1997-05-27",7.8674,7.8985,7.8363,7.8674,33300.0],["1997-05-28",7.8674,7.9607,7.8674,7.9296,56200.0],["1997-05-29",7.9607,7.9918,7.9296,7.9607,61000.0],["1997-05-30",7.9296,8.1162,7.8985,8.1162,158500.0],["1997-06-02",8.0851,8.1472,8.0229,8.054,397100.0],["1997-06-03",8.054,8.054,7.9918,8.054,61200.0],["1997-06-04",8.0287,8.0603,7.9971,8.0603,279400.0],["1997-06-05",8.0603,8.1235,8.0603,8.0919,326900.0],["1997-06-06",8.0919,8.0919,8.0287,8.0919,70100.0],["1997-06-09",8.0919,8.0919,8.0287,8.0287,57900.0],["1997-06-10",8.0287,8.0287,7.9655,7.9655,77000.0],["1997-06-11",7.9655,8.0603,7.9655,8.0287,70600.0],["1997-06-12",8.0287,8.1235,8.0287,8.1235,117000.0],["1997-06-13",8.1551,8.2499,8.1551,8.2499,153700.0],["1997-06-16",8.1867,8.1867,8.1235,8.1867,102000.0],["1997-06-17",8.1551,8.1551,8.1235,8.1235,93700.0],["1997-06-18",8.1235,8.2183,8.1235,8.2183,50000.0],["1997-06-19",8.2499,8.2499,8.1551,8.2183,57200.0],["1997-06-20",8.2183,8.2499,8.1551,8.2183,63200.0],["1997-06-23",8.2815,8.2815,8.1867,8.2815,117600.0],["1997-06-24",8.2499,8.2815,8.1867,8.2025,105500.0],["1997-06-25",8.1551,8.1867,8.1235,8.1235,59800.0],["1997-06-26",8.1867,8.2183,8.1235,8.1235,65100.0],["1997-06-27",8.1235,8.1551,8.0919,8.1551,55300.0],["1997-06-30",8.1867,8.2183,8.1551,8.2025,61000.0],["1997-07-01",8.1867,8.329,8.1551,8.2815,89300.0],["1997-07-02",8.329,8.3448,8.2025,8.2341,57600.0],["1997-07-03",8.3448,8.566,8.3448,8.487,138900.0],["1997-07-07",8.487,8.5028,8.4554,8.4712,90900.0],["1997-07-08",8.4396,8.5344,8.408,8.4554,70300.0],["1997-07-09",8.4712,8.4712,8.4396,8.4712,112600.0],["1997-07-10",8.4396,8.5344,8.4396,8.5344,129500.0],["1997-07-11",8.566,8.6608,8.5344,8.645,207800.0],["1997-07-14",8.6134,8.6292,8.5186,8.566,85100.0],["1997-07-15",8.566,8.5976,8.5186,8.5976,63000.0],["1997-07-16",8.5976,8.5976,8.5028,8.5344,90900.0],["1997-07-17",8.5344,8.566,8.4712,8.4712,53500.0],["1997-07-18",8.4712,8.5028,8.3764,8.5028,67900.0],["1997-07-21",8.5028,8.5028,8.4396,8.4396,43600.0],["1997-07-22",8.408,8.5028,8.408,8.487,126200.0],["1997-07-23",8.487,8.487,8.4238,8.4554,60300.0],["1997-07-24",8.4396,8.4554,8.3448,8.3606,98800.0],["1997-07-25",8.3606,8.5976,8.3606,8.5976,269800.0],["1997-07-28",8.566,8.5976,8.5344,8.5344,92200.0],["1997-07-29",8.5344,8.6609,8.5344,8.6292,634200.0],["1997-07-30",8.6292,8.7715,8.6292,8.7399,216400.0],["1997-07-31",8.7557,8.7873,8.7399,8.7557,241900.0],["1997-08-01",8.7399,8.7715,8.7399,8.7715,117600.0],["1997-08-04",8.7715,8.7873,8.7399,8.7873,73700.0],["1997-08-05",8.7873,8.8031,8.7557,8.8031,96900.0],["1997-08-06",8.8031,8.8189,8.6925,8.7083,662600.0],["1997-08-07",8.7083,8.7873,8.6925,8.7083,83600.0],["1997-08-08",8.6609,8.6925,8.6451,8.6767,113700.0],["1997-08-11",8.6767,8.7241,8.6767,8.7083,40400.0],["1997-08-12",8.6925,8.7557,8.6767,8.7241,144000.0],["1997-08-13",8.7083,8.7557,8.7083,8.7241,138400.0],["1997-08-14",8.7241,8.7399,8.7241,8.7399,84100.0],["1997-08-15",8.7241,8.7241,8.6925,8.7083,179200.0],["1997-08-18",8.6925,8.7241,8.6767,8.6925,69100.0],["1997-08-19",8.6925,8.7241,8.6609,8.6925,138200.0],["1997-08-20",8.6767,8.7241,8.6608,8.7083,136500.0],["1997-08-21",8.6767,8.7083,8.408,8.4554,175900.0],["1997-08-22",8.4238,8.4712,8.3606,8.3922,114600.0],["1997-08-25",8.4396,8.4712,8.4238,8.4238,153400.0],["1997-08-26",8.4238,8.5344,8.4238,8.5344,63100.0],["1997-08-27",8.5028,8.5344,8.4238,8.5028,95200.0],["1997-08-28",8.487,8.487,8.4396,8.4396,93400.0],["1997-08-29",8.4396,8.487,8.4396,8.4712,798500.0],["1997-09-02",8.4616,8.6061,8.4455,8.6061,69600.0],["1997-09-03",8.59,8.6061,8.5579,8.5579,140700.0],["1997-09-04",8.574,8.574,8.4937,8.5258,81400.0],["1997-09-05",8.5097,8.5579,8.4776,8.5418,104100.0],["1997-09-08",8.5418,8.6061,8.5418,8.59,76200.0],["1997-09-09",8.59,8.6703,8.574,8.6542,128300.0],["1997-09-10",8.6382,8.6703,8.6382,8.6542,144200.0],["1997-09-11",8.6703,8.6863,8.6221,8.6703,122000.0],["1997-09-12",8.6863,8.7987,8.6542,8.7827,121800.0],["1997-09-15",8.7666,8.8309,8.7666,8.8148,48400.0],["1997-09-16",8.863,8.9593,8.8469,8.9272,189300.0],["1997-09-17",8.9593,8.9914,8.8951,8.9433,237000.0],["1997-09-18",8.9272,8.9593,8.9272,8.9272,81300.0],["1997-09-19",8.9432,8.9593,8.8951,8.9111,73300.0],["1997-09-22",8.8951,8.9914,8.879,8.9754,96500.0],["1997-09-23",8.9914,8.9914,8.9111,8.9272,184200.0],["1997-09-24",8.8951,8.9432,8.863,8.9111,294800.0],["1997-09-25",8.8951,8.9272,8.863,8.863,109600.0],["1997-09-26",8.879,8.8951,8.879,8.8951,117900.0],["1997-09-29",8.879,8.9111,8.879,8.879,51800.0],["1997-09-30",8.8951,8.9111,8.8148,8.8309,139100.0],["1997-10-01",8.8469,8.8951,8.8308,8.8951,101600.0],["1997-10-02",8.8951,9.0556,8.8951,8.9914,262400.0],["1997-10-03",9.0396,9.0556,8.9754,8.9914,158700.0],["1997-10-06",8.9754,8.9914,8.8951,8.8951,79800.0],["1997-10-07",8.9111,8.9111,8.8309,8.8309,69800.0],["1997-10-08",8.8309,8.863,8.6382,8.6703,192000.0],["1997-10-09",8.6382,8.7345,8.6382,8.7185,324800.0],["1997-10-10",8.6542,8.7506,8.6382,8.7345,61300.0],["1997-10-13",8.7345,8.7987,8.7345,8.7827,116200.0],["1997-10-14",8.7827,8.8469,8.7827,8.8469,164800.0],["1997-10-15",8.8148,8.9272,8.8148,8.9272,212700.0],["1997-10-16",8.9111,8.9593,8.9111,8.9111,115200.0],["1997-10-17",8.9111,8.9272,8.8309,8.8469,71100.0],["1997-10-20",8.863,8.9914,8.863,8.9593,116600.0],["1997-10-21",8.9914,9.1199,8.9754,9.0717,120700.0],["1997-10-22",9.0878,9.0878,8.9754,9.0396,173700.0],["1997-10-23",9.0396,9.0556,9.0075,9.0235,170800.0],["1997-10-24",9.0396,9.1359,9.0235,9.1199,599200.0],["1997-10-27",9.1038,9.1841,9.1038,9.152,294900.0],["1997-10-28",9.1199,9.2001,8.9914,9.1841,328600.0],["1997-10-29",9.2002,9.3286,9.168,9.3286,688200.0],["1997-10-30",9.2965,9.3607,9.2644,9.3447,251000.0],["1997-10-31",9.3607,9.5855,9.3447,9.5694,218400.0],["1997-11-03",9.6176,9.6818,9.5213,9.5373,222600.0],["1997-11-04",9.5373,9.5694,9.4731,9.4892,495600.0],["1997-11-05",9.4892,9.4892,9.3928,9.4089,115100.0],["1997-11-06",9.4089,9.441,9.3286,9.3607,103200.0],["1997-11-07",9.3447,9.3447,9.2483,9.2804,155900.0],["1997-11-10",9.2483,9.3768,9.2483,9.3447,93100.0],["1997-11-11",9.3768,9.6818,9.3768,9.6818,779900.0],["1997-11-12",9.6015,9.73,9.5052,9.6176,250000.0],["1997-11-13",9.6658,9.6658,9.5373,9.6176,70700.0],["1997-11-14",9.6015,9.6497,9.5855,9.6337,53200.0],["1997-11-17",9.5855,9.73,9.5534,9.73,109300.0],["1997-11-18",9.6337,9.6818,9.5694,9.6176,140400.0],["1997-11-19",9.5694,9.6337,9.5373,9.5534,261800.0],["1997-11-20",9.5534,9.7942,9.5534,9.7621,321900.0],["1997-11-21",9.73,9.8103,9.73,9.8103,153900.0],["1997-11-24",9.7621,9.9387,9.7621,9.9387,148800.0],["1997-11-25",9.9066,10.0832,9.9066,10.019,253900.0],["1997-11-26",10.019,10.0511,10.0029,10.019,249300.0],["1997-11-28",10.0511,10.1153,10.0351,10.0351,32100.0],["1997-12-01",10.0511,10.1635,9.9869,10.0511,292700.0],["1997-12-02",10.0511,10.0511,9.9548,9.9708,131400.0],["1997-12-03",9.9387,9.9708,9.8424,9.9387,111500.0],["1997-12-04",9.9708,9.9869,9.9387,9.9708,105000.0],["1997-12-05",9.9448,10.0425,9.9285,10.0262,162600.0],["1997-12-08",10.0913,10.0913,10.0262,10.0262,52500.0],["1997-12-09",10.0425,10.0913,10.0425,10.0913,142400.0],["1997-12-10",10.1727,10.1889,10.1238,10.1727,122400.0],["1997-12-11",10.1401,10.1564,10.075,10.1238,84400.0],["1997-12-12",10.1564,10.2703,10.0913,10.2703,82900.0],["1997-12-15",10.3354,10.4819,10.3354,10.4494,120200.0],["1997-12-16",10.4982,10.6935,10.4819,10.5307,139100.0],["1997-12-17",10.5307,10.6447,10.5307,10.5958,99500.0],["1997-12-18",10.6284,10.6284,10.5226,10.6121,79600.0],["1997-12-19",10.6447,10.7423,10.6121,10.7423,99800.0],["1997-12-22",11.1004,11.312,11.0516,11.1655,531500.0],["1997-12-23",11.1655,11.1818,11.0353,11.1818,208300.0],["1997-12-24",11.1655,11.1981,11.1492,11.1981,75900.0],["1997-12-26",11.1981,11.1981,11.1492,11.1492,42200.0],["1997-12-29",11.1981,11.1981,11.1167,11.1981,157000.0],["1997-12-30",11.1981,11.2306,11.1818,11.1981,200300.0],["1997-12-31",11.2143,11.2306,11.1981,11.1981,102800.0],["1998-01-02",11.133,11.133,10.9865,11.0841,105400.0],["1998-01-05",11.1004,11.1492,10.9214,10.9377,121400.0],["1998-01-06",10.9376,10.9376,10.7098,10.7749,153200.0],["1998-01-07",10.7098,10.7423,10.5796,10.7261,121900.0],["1998-01-08",10.6772,10.7749,10.5796,10.7586,87100.0],["1998-01-09",10.7423,10.7912,10.5633,10.6121,70800.0],["1998-01-12",10.5145,10.6772,10.4819,10.6772,63700.0],["1998-01-13",10.7749,10.8074,10.6284,10.7586,59400.0],["1998-01-14",10.6935,10.7749,10.6772,10.7261,71200.0],["1998-01-15",10.6772,10.6772,10.5633,10.5796,67000.0],["1998-01-16",10.5145,10.7098,10.4982,10.6121,87900.0],["1998-01-20",10.6121,10.6447,10.4819,10.5633,62900.0],["1998-01-21",10.4982,10.5307,10.4168,10.5307,90600.0],["1998-01-22",10.5958,10.6772,10.547,10.5958,40700.0],["1998-01-23",10.6447,10.6447,10.5307,10.547,36800.0],["1998-01-26",10.6121,10.661,10.5633,10.6121,58900.0],["1998-01-27",10.6121,10.6772,10.5633,10.5633,102900.0],["1998-01-28",10.5307,10.5796,10.4819,10.4819,43400.0],["1998-01-29",10.5145,10.6772,10.5145,10.5633,391200.0],["1998-01-30",10.5633,10.6284,10.5633,10.6121,130900.0],["1998-02-02",10.6447,10.7912,10.6447,10.7098,102000.0],["1998-02-03",10.7261,10.7423,10.661,10.7098,84600.0],["1998-02-04",10.6935,10.7423,10.6772,10.7098,34600.0],["1998-02-05",10.7098,10.7912,10.6935,10.7912,66100.0],["1998-02-06",10.7912,10.9865,10.7749,10.9377,313300.0],["1998-02-09",10.9539,10.9702,10.9051,10.9377,67600.0],["1998-02-10",10.8888,11.0028,10.7423,10.8888,109200.0],["1998-02-11",10.8237,10.8725,10.7586,10.7912,104700.0],["1998-02-12",10.7749,10.8237,10.6772,10.7098,132600.0],["1998-02-13",10.7098,10.7261,10.6447,10.6772,88200.0],["1998-02-17",10.6772,10.7098,10.661,10.6772,313000.0],["1998-02-18",10.6772,10.6935,10.6447,10.661,476300.0],["1998-02-19",10.6935,10.6935,10.5958,10.6772,642100.0],["1998-02-20",10.6935,10.7423,10.6121,10.6772,592100.0],["1998-02-23",10.7098,10.7749,10.7098,10.7261,54500.0],["1998-02-24",10.7098,10.7098,10.6121,10.6447,469900.0],["1998-02-25",10.6284,10.6935,10.6284,10.661,180300.0],["1998-02-26",10.6121,10.6935,10.5796,10.661,78300.0],["1998-02-27",10.661,10.6772,10.6447,10.6772,60800.0],["1998-03-02",10.6935,10.7423,10.661,10.7423,159800.0],["1998-03-03",10.7261,10.7912,10.7098,10.7749,24100.0],["1998-03-04",10.7749,10.8074,10.7423,10.7912,1751800.0],["1998-03-05",10.8499,10.8664,10.7509,10.8169,965600.0],["1998-03-06",10.7839,10.8828,10.7839,10.8499,120500.0],["1998-03-09",10.8828,10.9818,10.8664,10.9818,181900.0],["1998-03-10",10.9653,11.0807,10.9653,11.0477,80800.0],["1998-03-11",11.0477,11.1137,11.0477,11.0972,159400.0],["1998-03-12",11.0807,11.1632,11.0807,11.1632,365900.0],["1998-03-13",11.1467,11.1796,11.1467,11.1632,57000.0],["1998-03-16",11.1961,11.361,11.1632,11.361,110900.0],["1998-03-17",11.4105,11.4105,11.2951,11.361,73300.0],["1998-03-18",11.3445,11.3775,11.2786,11.3775,109300.0],["1998-03-19",11.3775,11.6578,11.3775,11.4105,992100.0],["1998-03-20",11.4435,11.5919,11.4105,11.5754,372700.0],["1998-03-23",11.5754,11.5754,11.4435,11.4929,58700.0],["1998-03-24",11.427,11.5259,11.4105,11.4764,125700.0],["1998-03-25",11.5259,11.5259,11.3445,11.361,73100.0],["1998-03-26",11.3445,11.3445,11.2126,11.2126,199100.0],["1998-03-27",11.2951,11.2951,11.1467,11.1467,156300.0],["1998-03-30",11.1467,11.1632,11.1137,11.1302,74600.0],["1998-03-31",11.0807,11.3116,11.0148,11.2786,382700.0],["1998-04-01",11.2621,11.2621,11.1796,11.1796,164100.0],["1998-04-02",11.2126,11.2621,11.1796,11.2621,100600.0],["1998-04-03",11.2456,11.2456,11.0312,11.0312,104800.0],["1998-04-06",11.0477,11.0477,10.9488,10.9818,165000.0],["1998-04-07",10.9818,11.0313,10.9158,10.9818,132800.0],["1998-04-08",10.9653,10.9818,10.8169,10.8993,158200.0],["1998-04-09",10.8993,10.9323,10.8499,10.8828,175800.0],["1998-04-13",10.8334,10.8828,10.6685,10.7839,130500.0],["1998-04-14",10.8004,10.8499,10.7344,10.8499,104300.0],["1998-04-15",10.8499,10.8499,10.685,10.7015,60600.0],["1998-04-16",10.6685,10.685,10.4376,10.5201,158500.0],["1998-04-17",10.586,10.652,10.5531,10.6025,87800.0],["1998-04-20",10.5695,10.586,10.3552,10.3882,170700.0],["1998-04-21",10.3882,10.5201,10.3882,10.3882,175800.0],["1998-04-22",10.4047,10.4047,10.3387,10.3387,112900.0],["1998-04-23",10.2892,10.3222,10.1243,10.1573,114800.0],["1998-04-24",10.1573,10.2398,10.0749,10.0914,103500.0],["1998-04-27",10.0749,10.0749,9.8605,9.9924,128900.0],["1998-04-28",9.9759,10.0749,9.9595,10.0419,144700.0],["1998-04-29",10.1079,10.1079,10.0419,10.1079,73200.0],["1998-04-30",10.0749,10.3222,10.0749,10.3057,152900.0],["1998-05-01",10.2563,10.2892,10.0749,10.1408,314200.0],["1998-05-04",10.1903,10.2563,10.1243,10.1738,132400.0],["1998-05-05",10.1738,10.2233,10.1573,10.1903,444900.0],["1998-05-06",10.1573,10.2233,10.1573,10.1738,157600.0],["1998-05-07",10.2068,10.2068,10.1573,10.1738,81100.0],["1998-05-08",10.1903,10.4211,10.1573,10.4047,542800.0],["1998-05-11",10.4047,10.4706,10.3882,10.4211,129900.0],["1998-05-12",10.4541,10.4541,10.3387,10.4047,349500.0],["1998-05-13",10.4047,10.4376,10.2727,10.3222,783200.0],["1998-05-14",10.3222,10.3222,10.1573,10.1573,50000.0],["1998-05-15",10.1079,10.1079,9.9924,10.0089,161800.0],["1998-05-18",9.9759,9.9759,9.877,9.943,216700.0],["1998-05-19",9.9594,9.9594,9.91,9.943,150400.0],["1998-05-20",9.9594,10.0584,9.9265,10.0089,63000.0],["1998-05-21",10.0419,10.0419,9.9265,9.9759,116200.0],["1998-05-22",9.9924,9.9924,9.877,9.877,85000.0],["1998-05-26",9.9265,9.9265,9.7286,9.8605,134000.0],["1998-05-27",9.8275,9.877,9.7286,9.844,105600.0],["1998-05-28",9.844,9.9759,9.8275,9.9594,91800.0],["1998-05-29",9.91,10.1243,9.877,10.1243,39600.0],["1998-06-01",10.1243,10.4047,10.1079,10.2727,71900.0],["1998-06-02",10.3387,10.4047,10.2727,10.2892,50900.0],["1998-06-03",10.2892,10.3717,10.2892,10.3552,70800.0],["1998-06-04",10.3057,10.3057,10.2233,10.2563,217800.0],["1998-06-05",10.3994,10.4161,10.2823,10.4161,308600.0],["1998-06-08",10.3659,10.4328,10.3325,10.3492,163700.0],["1998-06-09",10.3325,10.4663,10.3158,10.4161,60500.0],["1998-06-10",10.4328,10.5498,10.4328,10.483,103300.0],["1998-06-11",10.483,10.5164,10.483,10.4997,72000.0],["1998-06-12",10.4662,10.5498,10.4328,10.4662,46100.0],["1998-06-15",10.4662,10.5498,10.2823,10.3158,90900.0],["1998-06-16",10.3158,10.4161,10.2656,10.3827,89100.0],["1998-06-17",10.3994,10.4662,10.3492,10.4328,99600.0],["1998-06-18",10.4997,10.4997,10.3994,10.4328,29500.0],["1998-06-19",10.3659,10.4328,10.2823,10.3994,220400.0],["1998-06-22",10.3994,10.4997,10.3994,10.4662,122400.0],["1998-06-23",10.3994,10.4328,10.3659,10.3994,59900.0],["1998-06-24",10.3994,10.3994,10.2656,10.2991,61800.0],["1998-06-25",10.3659,10.3659,10.2322,10.2322,50600.0],["1998-06-26",10.2489,10.2823,10.1987,10.2155,41500.0],["1998-06-29",10.182,10.483,10.182,10.483,73800.0],["1998-06-30",10.483,10.5164,10.3659,10.3827,129000.0],["1998-07-01",10.4161,10.6836,10.4161,10.6669,160000.0],["1998-07-02",10.6836,10.6836,10.6167,10.6502,255700.0],["1998-07-06",10.5833,10.5833,10.4328,10.5498,149600.0],["1998-07-07",10.5498,10.6502,10.5331,10.5666,53400.0],["1998-07-08",10.5666,10.6,10.5331,10.6,249800.0],["1998-07-09",10.7003,10.717,10.5833,10.6,248300.0],["1998-07-10",10.6669,10.6669,10.5666,10.6,76900.0],["1998-07-13",10.5833,10.5833,10.5498,10.5498,62000.0],["1998-07-14",10.6167,10.6334,10.5666,10.5833,48400.0],["1998-07-15",10.6,10.6,10.5331,10.5833,51900.0],["1998-07-16",10.5666,10.6669,10.5666,10.6669,89200.0],["1998-07-17",10.6669,10.717,10.6669,10.7003,77600.0],["1998-07-20",10.7003,10.7338,10.6836,10.7338,111300.0],["1998-07-21",10.7505,10.8174,10.7003,10.717,262200.0],["1998-07-22",10.717,10.7338,10.7003,10.717,148800.0],["1998-07-23",10.7338,10.7672,10.7003,10.717,119900.0],["1998-07-24",10.717,10.7338,10.6502,10.6502,174000.0],["1998-07-27",10.6334,10.7003,10.6334,10.6334,80300.0],["1998-07-28",10.6,10.6,10.4997,10.5498,144900.0],["1998-07-29",10.5833,10.6502,10.5666,10.5666,34500.0],["1998-07-30",10.5833,10.6836,10.5833,10.5833,90300.0],["1998-07-31",10.6334,10.6334,10.4328,10.4328,101000.0],["1998-08-03",10.4662,10.5498,10.2823,10.5498,215900.0],["1998-08-04",10.5833,10.6334,10.2489,10.2656,156400.0],["1998-08-05",10.1987,10.3492,10.0817,10.3492,108100.0],["1998-08-06",10.2823,10.3492,10.2489,10.3325,48800.0],["1998-08-07",10.3659,10.4662,10.3158,10.4328,69200.0],["1998-08-10",10.3994,10.4161,10.3325,10.3994,83400.0],["1998-08-11",10.3158,10.3826,10.2322,10.3492,83200.0],["1998-08-12",10.3325,10.6669,10.3325,10.6334,138300.0],["1998-08-13",10.6,10.6,10.4495,10.5666,87100.0],["1998-08-14",10.5666,10.6502,10.5498,10.6167,170900.0],["1998-08-17",10.5666,10.7505,10.5666,10.7505,121100.0],["1998-08-18",10.717,10.8173,10.7003,10.7839,126200.0],["1998-08-19",10.7672,10.7672,10.6502,10.7003,168600.0],["1998-08-20",10.717,10.7338,10.6502,10.7338,49100.0],["1998-08-21",10.7338,11.0013,10.6502,10.9344,101100.0],["1998-08-24",10.8675,11.0347,10.8675,11.018,98400.0],["1998-08-25",10.9511,11.1016,10.8675,10.9177,114600.0],["1998-08-26",11.135,11.135,10.9177,10.9344,173600.0],["1998-08-27",10.9511,10.9678,10.7003,10.7505,63100.0],["1998-08-28",10.7338,10.8508,10.7003,10.7505,45900.0],["1998-08-31",10.8173,10.8842,10.7839,10.7839,177900.0],["1998-09-01",10.7839,10.7839,10.4997,10.7338,202200.0],["1998-09-02",10.7672,10.7672,10.483,10.483,133500.0],["1998-09-03",10.4997,10.6,10.4662,10.5498,106200.0],["1998-09-04",10.5932,10.661,10.4407,10.4746,455300.0],["1998-09-08",10.5085,10.661,10.4407,10.6271,103200.0],["1998-09-09",10.6441,10.6441,10.4237,10.5085,201700.0],["1998-09-10",10.4915,10.5763,10.4237,10.5593,229200.0],["1998-09-11",10.5085,10.5763,10.4237,10.5593,172200.0],["1998-09-14",10.5254,10.6271,10.5254,10.5424,99400.0],["1998-09-15",10.5085,11.0509,10.5085,11.0509,373500.0],["1998-09-16",11.017,11.0678,10.9322,11.0339,50200.0],["1998-09-17",11.0339,11.0339,10.7797,10.9322,64000.0],["1998-09-18",11.0,11.0848,10.9492,11.0509,67600.0],["1998-09-21",11.0678,11.0678,10.8644,11.017,64500.0],["1998-09-22",10.9831,11.017,10.9153,10.9153,84100.0],["1998-09-23",10.9661,11.0,10.9153,11.0,130400.0],["1998-09-24",11.0,11.017,10.8644,10.8983,70300.0],["1998-09-25",10.8644,10.9831,10.8644,10.9492,68700.0],["1998-09-28",11.017,11.1865,10.9492,11.1017,193100.0],["1998-09-29",11.1187,11.2373,11.0509,11.2034,50700.0],["1998-09-30",11.2543,11.2881,11.2204,11.2204,98300.0],["1998-10-01",11.2881,11.3898,11.2204,11.2881,90500.0],["1998-10-02",11.3559,11.5424,11.3221,11.5254,97500.0],["1998-10-05",11.5254,11.5593,11.2881,11.5424,73000.0],["1998-10-06",11.5085,11.5424,11.2712,11.5085,299900.0],["1998-10-07",11.4746,11.7288,11.4407,11.5085,80800.0],["1998-10-08",11.3898,11.4746,11.3051,11.4068,242900.0],["1998-10-09",11.4068,11.4576,11.1526,11.1526,112300.0],["1998-10-12",11.1187,11.1356,10.8475,10.8983,122400.0],["1998-10-13",10.8475,10.9492,10.7458,10.8475,54800.0],["1998-10-14",10.8983,11.2543,10.8983,11.2373,49400.0],["1998-10-15",11.3051,11.5254,11.2882,11.5085,259400.0],["1998-10-16",11.4576,11.5085,11.0848,11.1187,116200.0],["1998-10-19",11.0678,11.1865,10.9661,11.0848,198800.0],["1998-10-20",10.8136,10.8136,9.9661,10.2373,1077500.0],["1998-10-21",10.2373,10.2373,9.322,9.4237,658700.0],["1998-10-22",9.4237,9.8305,9.3559,9.8305,452000.0],["1998-10-23",9.7966,9.8475,9.7627,9.7797,160800.0],["1998-10-26",9.7966,9.7966,9.5593,9.7627,215200.0],["1998-10-27",9.7966,9.7966,9.6271,9.6441,272300.0],["1998-10-28",9.5593,9.6949,9.5593,9.6441,79100.0],["1998-10-29",9.5932,9.6441,9.5254,9.5763,79200.0],["1998-10-30",9.5763,9.5763,9.3898,9.4915,109500.0],["1998-11-02",9.4237,9.5424,9.4068,9.5254,362300.0],["1998-11-03",9.5424,9.5424,9.4237,9.4915,149700.0],["1998-11-04",9.5593,9.5763,9.4068,9.4407,164100.0],["1998-11-05",9.4237,9.5254,9.4237,9.4915,99000.0],["1998-11-06",9.5254,9.5593,9.4915,9.5085,104100.0],["1998-11-09",9.5254,9.5424,9.4237,9.4237,234200.0],["1998-11-10",9.3729,9.7627,9.3729,9.7458,364100.0],["1998-11-11",9.7966,10.0,9.5424,9.6102,121000.0],["1998-11-12",9.5763,9.7288,9.5593,9.5593,79500.0],["1998-11-13",9.5763,9.7119,9.5763,9.5932,50300.0],["1998-11-16",9.5593,9.6441,9.5424,9.5932,36200.0],["1998-11-17",9.5932,9.7119,9.5424,9.5424,97100.0],["1998-11-18",9.5424,9.6441,9.5085,9.5593,66400.0],["1998-11-19",9.5593,9.5932,9.4915,9.5763,73600.0],["1998-11-20",9.5593,9.5932,9.4915,9.5085,135500.0],["1998-11-23",9.5763,9.661,9.5085,9.5763,125800.0],["1998-11-24",9.5932,9.661,9.5932,9.6102,128200.0],["1998-11-25",9.661,9.7288,9.5932,9.6441,191600.0],["1998-11-27",9.6441,9.678,9.6441,9.661,14700.0],["1998-11-30",9.6441,9.6441,9.4746,9.4746,98900.0],["1998-12-01",9.4576,9.5593,9.4068,9.5254,181900.0],["1998-12-02",9.5424,9.6949,9.5254,9.661,102800.0],["1998-12-03",9.678,9.678,9.5085,9.5424,188800.0],["1998-12-04",9.5424,9.6271,9.5424,9.6102,85200.0],["1998-12-07",9.6198,9.7403,9.5854,9.7403,813900.0],["1998-12-08",9.7403,9.7747,9.6886,9.7403,66400.0],["1998-12-09",9.7747,9.964,9.7575,9.8091,215200.0],["1998-12-10",9.8607,9.8607,9.6542,9.6714,54700.0],["1998-12-11",9.6198,9.637,9.551,9.6026,146400.0],["1998-12-14",9.6198,9.6198,9.3961,9.4994,108300.0],["1998-12-15",9.4994,9.5338,9.3617,9.3617,223800.0],["1998-12-16",9.4133,9.4649,9.4133,9.4477,75000.0],["1998-12-17",9.4477,9.5682,9.4477,9.5338,243500.0],["1998-12-18",9.5682,9.5682,9.4821,9.4994,145500.0],["1998-12-21",9.4821,9.5166,9.4133,9.4133,90500.0],["1998-12-22",9.3789,9.4477,9.3273,9.3445,138600.0],["1998-12-23",9.3445,9.3617,9.224,9.2928,61200.0],["1998-12-24",9.2929,9.3101,9.1896,9.2584,32800.0],["1998-12-28",9.3273,9.3273,9.138,9.1552,84400.0],["1998-12-29",9.1552,9.2068,9.138,9.1896,104800.0],["1998-12-30",9.1552,9.1552,8.9659,9.0863,156500.0],["1998-12-31",9.138,9.1552,9.0691,9.1552,126000.0],["1999-01-04",9.1208,9.2928,9.0863,9.138,146500.0],["1999-01-05",9.2068,9.224,9.1552,9.224,119800.0],["1999-01-06",9.2928,9.3273,9.1552,9.1724,153600.0],["1999-01-07",9.224,9.224,9.1552,9.1896,105600.0],["1999-01-08",9.1896,9.224,9.1896,9.224,171500.0],["1999-01-11",9.224,9.224,9.1724,9.2068,275200.0],["1999-01-12",9.224,9.224,9.138,9.1724,195000.0],["1999-01-13",9.0691,9.1724,9.0691,9.1724,149100.0],["1999-01-14",9.138,9.1724,8.9487,8.9659,95900.0],["1999-01-15",8.9659,9.0519,8.9487,9.0519,148900.0],["1999-01-19",9.0863,9.0863,8.8282,8.8626,89400.0],["1999-01-20",8.8454,9.0519,8.8454,8.8798,144400.0],["1999-01-21",8.8626,8.9659,8.8454,8.9143,156900.0],["1999-01-22",8.8798,8.9487,8.8798,8.9143,64900.0],["1999-01-25",8.9487,8.9831,8.8454,8.8798,167700.0],["1999-01-26",8.9315,8.9659,8.8454,8.897,172500.0],["1999-01-27",8.9143,8.9143,8.8454,8.8454,192600.0],["1999-01-28",8.8454,8.9487,8.811,8.811,227300.0],["1999-01-29",8.811,8.811,8.6561,8.6561,122300.0],["1999-02-01",8.6045,8.6389,8.2603,8.2603,155600.0],["1999-02-02",8.1226,8.484,8.0538,8.4496,420100.0],["1999-02-03",8.4496,8.4496,8.2947,8.3808,199300.0],["1999-02-04",8.398,8.398,8.1915,8.1915,151800.0],["1999-02-05",8.1398,8.3119,8.1398,8.2775,97800.0],["1999-02-08",8.2775,8.2775,8.1743,8.2087,191700.0],["1999-02-09",8.2087,8.2603,7.9505,7.9678,253400.0],["1999-02-10",8.0194,8.1915,7.9678,8.0194,250500.0],["1999-02-11",8.0538,8.1226,7.9333,8.0538,276200.0],["1999-02-12",7.985,8.0882,7.8473,7.9161,416800.0],["1999-02-16",7.8645,7.9161,7.7096,7.8129,145500.0],["1999-02-17",7.8473,7.8473,7.7785,7.8129,247400.0],["1999-02-18",7.8473,8.071,7.8301,7.9678,265900.0],["1999-02-19",7.985,8.1571,7.9505,8.0882,132000.0],["1999-02-22",8.0366,8.2087,8.0366,8.071,156900.0],["1999-02-23",8.0882,8.1226,7.9678,7.9678,129000.0],["1999-02-24",8.0538,8.1915,7.9505,8.0194,238900.0],["1999-02-25",7.9678,8.0366,7.8473,7.9506,125000.0],["1999-02-26",7.9505,7.9678,7.7612,7.7612,86600.0],["1999-03-01",7.8129,7.8129,7.572,7.7096,231300.0],["1999-03-02",7.744,7.7785,7.6752,7.7785,162400.0],["1999-03-03",7.7957,7.9161,7.7096,7.7096,172800.0],["1999-03-04",7.744,7.9161,7.7096,7.8301,1879300.0],["1999-03-05",7.7873,7.9101,7.7873,7.8574,498600.0],["1999-03-08",7.8574,7.8574,7.7522,7.8574,147400.0],["1999-03-09",7.8574,7.8574,7.7347,7.7873,126800.0],["1999-03-10",7.8399,7.875,7.7873,7.8399,197000.0],["1999-03-11",7.8574,7.875,7.8048,7.8399,111000.0],["1999-03-12",7.8574,7.9978,7.8399,7.9978,92900.0],["1999-03-15",7.9978,8.0328,7.8574,7.9276,147900.0],["1999-03-16",7.9276,7.9627,7.8574,7.9101,89800.0],["1999-03-17",7.9276,7.9627,7.8574,7.9101,810100.0],["1999-03-18",7.8925,7.9627,7.8487,7.9101,485000.0],["1999-03-19",7.9276,8.0153,7.9101,7.9978,351000.0],["1999-03-22",8.0328,8.1205,7.9978,8.0328,113600.0],["1999-03-23",8.0153,8.0504,8.0153,8.0328,113400.0],["1999-03-24",8.0504,8.2258,8.0504,8.1381,115100.0],["1999-03-25",8.1731,8.2784,8.0504,8.0679,117600.0],["1999-03-26",8.1205,8.1381,7.9802,8.0328,166900.0],["1999-03-29",8.0504,8.0855,7.9451,7.9627,115200.0],["1999-03-30",7.9802,7.9978,7.7171,7.7171,772300.0],["1999-03-31",7.7697,7.7873,7.4891,7.4891,297000.0],["1999-04-01",7.419,7.419,7.0507,7.1559,1357200.0],["1999-04-05",7.1559,7.1559,6.6648,6.9279,789900.0],["1999-04-06",6.998,7.1559,6.9454,7.1559,234100.0],["1999-04-07",7.1559,7.2611,7.1033,7.2436,234700.0],["1999-04-08",7.2787,7.3137,7.1383,7.3137,296000.0],["1999-04-09",7.2787,7.3664,7.2085,7.2611,233400.0],["1999-04-12",7.191,7.226,7.1384,7.2085,232800.0],["1999-04-13",7.226,7.2436,7.1559,7.226,334200.0],["1999-04-14",7.191,7.2611,7.0857,7.191,193700.0],["1999-04-15",7.2085,7.226,7.1033,7.1208,152300.0],["1999-04-16",7.191,7.2085,6.9805,7.0989,433100.0],["1999-04-19",7.1559,7.2436,7.0857,7.226,332400.0],["1999-04-20",7.226,7.6119,7.226,7.5067,173500.0],["1999-04-21",7.5593,7.6996,7.4716,7.4891,106200.0],["1999-04-22",7.4716,7.5768,7.4014,7.4365,98000.0],["1999-04-23",7.4716,7.5768,7.3488,7.5593,185100.0],["1999-04-26",7.5768,7.5944,7.5067,7.5242,104300.0],["1999-04-27",7.4716,7.6119,7.4365,7.5768,260200.0],["1999-04-28",7.5593,7.6294,7.5067,7.6119,143300.0],["1999-04-29",7.6119,7.7171,7.5417,7.6645,123400.0],["1999-04-30",7.6996,7.6996,7.5768,7.6294,63100.0],["1999-05-03",7.647,7.8224,7.6119,7.7698,103300.0],["1999-05-04",7.7873,7.8574,7.7347,7.8048,96200.0],["1999-05-05",7.8399,7.8574,7.7873,7.8224,126000.0],["1999-05-06",7.8925,7.8925,7.7522,7.7873,181000.0],["1999-05-07",7.8224,7.9802,7.8224,7.9627,234700.0],["1999-05-10",8.0153,8.1731,7.9978,8.0504,196400.0],["1999-05-11",8.0854,8.103,8.0328,8.0854,230100.0],["1999-05-12",8.0854,8.103,8.0328,8.0854,100400.0],["1999-05-13",8.0854,8.1907,8.0679,8.1205,88800.0],["1999-05-14",8.0679,8.1205,7.875,7.8925,111300.0],["1999-05-17",7.9276,8.0504,7.8925,8.0504,63800.0],["1999-05-18",8.0504,8.0679,7.9802,8.0504,109100.0],["1999-05-19",8.0153,8.0504,7.9276,8.0328,119200.0],["1999-05-20",7.9978,8.103,7.9276,8.0854,116400.0],["1999-05-21",8.0153,8.1205,7.9978,8.0679,61600.0],["1999-05-24",8.0328,8.103,8.0328,8.0854,67900.0],["1999-05-25",8.1205,8.2433,8.0854,8.1205,72300.0],["1999-05-26",8.0504,8.1907,8.0504,8.0854,173000.0],["1999-05-27",8.103,8.103,8.0153,8.0153,91300.0],["1999-05-28",8.0504,8.1907,8.0328,8.1556,107000.0],["1999-06-01",8.1205,8.1205,7.9802,7.9978,80100.0],["1999-06-02",8.0153,8.0679,7.8925,7.8925,115500.0],["1999-06-03",7.9451,7.9978,7.9276,7.9978,67800.0],["1999-06-04",7.9802,7.9802,7.875,7.9627,2352800.0],["1999-06-07",7.9548,7.9727,7.8833,7.8833,166400.0],["1999-06-08",7.8833,7.9012,7.8654,7.8833,75100.0],["1999-06-09",7.9012,7.9012,7.8654,7.9012,62300.0],["1999-06-10",7.8833,7.9012,7.7224,7.7761,78000.0],["1999-06-11",7.8118,7.8118,7.6867,7.7045,82600.0],["1999-06-14",7.633,7.9012,7.633,7.8297,88800.0],["1999-06-15",7.8297,7.9191,7.7939,7.8118,64900.0],["1999-06-16",7.8654,7.9012,7.7939,7.8654,61200.0],["1999-06-17",7.8118,7.8654,7.6509,7.8476,215600.0],["1999-06-18",7.8476,7.8476,7.7224,7.7582,102900.0],["1999-06-21",7.8118,7.8118,7.7224,7.7761,201800.0],["1999-06-22",7.7224,7.8476,7.6867,7.7582,126500.0],["1999-06-23",7.7761,7.9191,7.7403,7.8118,192100.0],["1999-06-24",7.8118,7.8297,7.7582,7.8118,156600.0],["1999-06-25",7.7939,7.8654,7.7224,7.8297,531600.0],["1999-06-28",7.9012,7.9012,7.6867,7.6867,167400.0],["1999-06-29",7.6867,7.7761,7.6867,7.7403,147900.0],["1999-06-30",7.7224,7.7224,7.6152,7.6152,300700.0],["1999-07-01",7.6509,7.6867,7.6152,7.6688,185600.0],["1999-07-02",7.6688,7.6867,7.633,7.6509,130300.0],["1999-07-06",7.633,7.7582,7.633,7.7582,349300.0],["1999-07-07",7.7403,7.7403,7.6509,7.7045,69600.0],["1999-07-08",7.7046,7.7224,7.4364,7.5615,242200.0],["1999-07-09",7.5615,7.5973,7.4364,7.4543,363700.0],["1999-07-12",7.5079,7.5258,7.2934,7.3292,146600.0],["1999-07-13",7.3828,7.4722,7.2755,7.4185,164800.0],["1999-07-14",7.4364,7.4364,7.3113,7.3828,170900.0],["1999-07-15",7.4185,7.4364,7.2934,7.3649,195200.0],["1999-07-16",7.4007,7.4007,7.2755,7.3113,163600.0],["1999-07-19",7.3292,7.3649,7.2398,7.2576,312700.0],["1999-07-20",7.2934,7.4185,7.2576,7.2576,346900.0],["1999-07-21",7.2577,7.4185,7.2577,7.4185,119200.0],["1999-07-22",7.3828,7.4722,7.3113,7.4185,146000.0],["1999-07-23",7.4722,7.6152,7.4722,7.5794,384700.0],["1999-07-26",7.6152,7.6688,7.5973,7.633,238400.0],["1999-07-27",7.6152,7.6688,7.6152,7.6509,175500.0],["1999-07-28",7.5973,7.6509,7.5794,7.5973,161600.0],["1999-07-29",7.5615,7.6152,7.5615,7.5794,581000.0],["1999-07-30",7.5794,7.5794,7.4722,7.4722,88200.0],["1999-08-02",7.5258,7.6509,7.5079,7.5794,110800.0],["1999-08-03",7.5437,7.6509,7.4722,7.6152,57900.0],["1999-08-04",7.5794,7.5973,7.4722,7.49,202300.0],["1999-08-05",7.5079,7.5794,7.4007,7.4543,101100.0],["1999-08-06",7.4722,7.49,7.3828,7.4543,148000.0],["1999-08-09",7.4364,7.4364,7.3292,7.3828,80900.0],["1999-08-10",7.4185,7.4185,7.2576,7.2755,218200.0],["1999-08-11",7.2755,7.4007,7.2398,7.2934,155500.0],["1999-08-12",7.1504,7.1504,6.9538,7.0074,488500.0],["1999-08-13",6.9716,6.9895,6.9001,6.9359,492200.0],["1999-08-16",6.9001,6.918,6.7929,6.8465,326300.0],["1999-08-17",6.8465,6.8465,6.7035,6.8286,494700.0],["1999-08-18",6.8644,6.8644,6.5605,6.7392,617300.0],["1999-08-19",6.5784,6.7035,6.5069,6.6499,357300.0],["1999-08-20",6.6499,6.7214,6.6141,6.7035,527400.0],["1999-08-23",6.7571,6.8108,6.6141,6.6856,371000.0],["1999-08-24",6.7214,6.8108,6.5784,6.8108,400100.0],["1999-08-25",6.7929,6.918,6.775,6.8644,225400.0],["1999-08-26",6.8465,7.0074,6.8465,6.9716,305800.0],["1999-08-27",6.8644,6.9895,6.8644,6.9716,171300.0],["1999-08-30",6.9538,7.0074,6.7571,6.775,137600.0],["1999-08-31",6.7392,6.8465,6.6677,6.8286,172100.0],["1999-09-01",6.7929,6.8644,6.775,6.8108,106700.0],["1999-09-02",6.775,6.7929,6.6499,6.7214,249600.0],["1999-09-03",6.7214,6.775,6.6856,6.7035,301400.0],["1999-09-07",6.6954,6.7503,6.5674,6.604,2823300.0],["1999-09-08",6.5857,6.5857,6.5491,6.5674,139900.0],["1999-09-09",6.5308,6.5674,6.4393,6.5125,1207500.0],["1999-09-10",6.5491,6.5857,6.5125,6.5491,112500.0],["1999-09-13",6.5491,6.5857,6.4027,6.4393,180200.0],["1999-09-14",6.421,6.4942,6.3662,6.4942,179600.0],["1999-09-15",6.4576,6.5308,6.421,6.421,158400.0],["1999-09-16",6.4393,6.4759,6.3296,6.3845,131500.0],["1999-09-17",6.3479,6.421,6.3113,6.421,140800.0],["1999-09-20",6.421,6.4393,6.3662,6.4393,136200.0],["1999-09-21",6.3845,6.3845,6.2198,6.2564,256400.0],["1999-09-22",6.293,6.293,6.2198,6.2564,374900.0],["1999-09-23",6.2198,6.2198,6.1466,6.1466,415800.0],["1999-09-24",6.2015,6.2015,6.0003,6.1283,168200.0],["1999-09-27",6.0735,6.2564,6.0735,6.1649,152100.0],["1999-09-28",6.1649,6.1649,5.9637,6.0918,133400.0],["1999-09-29",6.1466,6.1649,6.0552,6.0735,105200.0],["1999-09-30",6.0735,6.2564,6.0369,6.2564,562100.0],["1999-10-01",6.2564,6.293,6.0369,6.2381,269900.0],["1999-10-04",6.2747,6.5491,6.2381,6.4942,301600.0],["1999-10-05",6.4759,6.4942,6.3296,6.4027,227600.0],["1999-10-06",6.3296,6.3662,6.2747,6.3479,217800.0],["1999-10-07",6.3845,6.3845,6.2564,6.2564,127200.0],["1999-10-08",6.2747,6.9698,6.2564,6.7686,567000.0],["1999-10-11",6.7137,6.7503,6.6223,6.6406,349100.0],["1999-10-12",6.6223,6.6223,6.5308,6.5491,138600.0],["1999-10-13",6.5491,6.6772,6.5125,6.6223,199600.0],["1999-10-14",6.5857,6.8052,6.5857,6.8052,231900.0],["1999-10-15",6.7503,6.7686,6.5491,6.5491,91000.0],["1999-10-18",6.5857,6.7137,6.5674,6.7137,129600.0],["1999-10-19",6.7137,6.7869,6.6772,6.6954,136900.0],["1999-10-20",6.6772,6.6772,6.5125,6.5674,110200.0],["1999-10-21",6.5857,6.5857,6.4393,6.5491,94200.0],["1999-10-22",6.5491,6.732,6.4576,6.6954,122600.0],["1999-10-25",6.6406,6.8052,6.5857,6.8052,106400.0],["1999-10-26",6.8418,6.8418,6.6223,6.6771,71000.0],["1999-10-27",6.5857,6.7686,6.5857,6.7686,171800.0],["1999-10-28",6.7869,6.8601,6.7503,6.7869,65500.0],["1999-10-29",6.7686,6.8235,6.7137,6.7503,261900.0],["1999-11-01",6.7869,6.7869,6.6223,6.732,95800.0],["1999-11-02",6.732,6.8052,6.6589,6.732,277300.0],["1999-11-03",6.6772,6.732,6.5308,6.5491,97100.0],["1999-11-04",6.5857,6.6223,6.421,6.4576,160600.0],["1999-11-05",6.4393,6.5308,6.4027,6.421,159000.0],["1999-11-08",6.4393,6.4393,6.3479,6.421,105600.0],["1999-11-09",6.4576,6.4759,6.293,6.3479,123400.0],["1999-11-10",6.3113,6.3296,6.1832,6.2747,105400.0],["1999-11-11",6.293,6.3296,6.1832,6.3296,88600.0],["1999-11-12",6.3113,6.3845,6.2015,6.293,76300.0],["1999-11-15",6.2747,6.2747,6.0918,6.11,267700.0],["1999-11-16",6.0735,6.0735,5.8174,5.9271,1099200.0],["1999-11-17",5.9637,5.982,5.7808,5.8905,407900.0],["1999-11-18",5.8722,5.9454,5.8174,5.8356,233900.0],["1999-11-19",5.8174,5.8356,5.6527,5.671,296300.0],["1999-11-22",5.7808,5.7991,5.6893,5.6893,341100.0],["1999-11-23",5.7076,5.7259,5.5247,5.5978,280400.0],["1999-11-24",5.543,5.6527,5.543,5.6161,239400.0],["1999-11-26",5.671,5.671,5.5612,5.5978,88800.0],["1999-11-29",5.543,5.543,5.3966,5.3966,717600.0],["1999-11-30",5.4332,5.5978,5.3966,5.4698,372900.0],["1999-12-01",5.543,5.543,5.4149,5.4332,153900.0],["1999-12-02",5.4332,5.5247,5.4332,5.4515,175300.0],["1999-12-03",5.4881,5.7259,5.4698,5.6527,862700.0],["1999-12-06",5.6344,5.6344,5.5247,5.6161,2664100.0],["1999-12-07",5.6831,5.7019,5.4949,5.5326,567300.0],["1999-12-08",5.4949,5.5138,5.3256,5.4197,567900.0],["1999-12-09",5.3632,5.5326,5.3444,5.5326,4681200.0],["1999-12-10",5.4761,5.4761,5.2503,5.4197,255700.0],["1999-12-13",5.3632,5.3632,5.175,5.2503,275100.0],["1999-12-14",5.2503,5.3068,5.1938,5.3068,212500.0],["1999-12-15",5.2503,5.3632,5.2315,5.3444,371000.0],["1999-12-16",5.4197,5.4197,5.3068,5.3068,230000.0],["1999-12-17",5.2879,5.3068,5.2315,5.2879,306900.0],["1999-12-20",5.2691,5.2879,5.1562,5.1938,742900.0],["1999-12-21",5.175,5.2691,5.1562,5.2691,437000.0],["1999-12-22",5.1938,5.2503,5.1562,5.1562,258300.0],["1999-12-23",5.175,5.2691,5.175,5.2315,229900.0],["1999-12-27",5.175,5.2691,5.175,5.1938,256300.0],["1999-12-28",5.175,5.1938,5.0621,5.1186,285100.0],["1999-12-29",5.175,5.2127,5.1186,5.1562,370600.0],["1999-12-30",5.0998,5.1562,5.0621,5.1562,424000.0],["1999-12-31",5.1562,5.1562,5.0621,5.0998,484000.0],["2000-01-03",5.0057,5.0621,4.8551,4.968,419600.0],["2000-01-04",4.9868,5.1562,4.8928,5.1374,623100.0],["2000-01-05",5.1186,5.4008,5.1186,5.4008,310400.0],["2000-01-06",5.4008,5.4008,5.3068,5.3632,283700.0],["2000-01-07",5.382,5.4008,5.2127,5.3068,225100.0],["2000-01-10",5.3068,5.382,5.1186,5.2127,373200.0],["2000-01-11",5.2879,5.2879,5.1374,5.2503,202200.0],["2000-01-12",5.1938,5.2127,5.1374,5.2127,222800.0],["2000-01-13",5.1938,5.2503,5.0809,5.1562,258700.0],["2000-01-14",5.0998,5.0998,4.8928,4.9868,253700.0],["2000-01-18",4.9868,4.9868,4.8175,4.8363,278000.0],["2000-01-19",4.8363,5.0998,4.8175,5.0433,221800.0],["2000-01-20",5.0057,5.0245,4.9116,4.9304,160700.0],["2000-01-21",4.9492,5.0245,4.8928,5.0057,214100.0],["2000-01-24",4.968,5.2127,4.968,4.9868,197900.0],["2000-01-25",4.9868,5.0245,4.8175,4.8551,267200.0],["2000-01-26",4.8175,4.8739,4.6105,4.6105,657500.0],["2000-01-27",4.6293,4.8175,4.6293,4.7798,262900.0],["2000-01-28",4.8175,4.8551,4.6669,4.7798,195200.0],["2000-01-31",4.8175,4.8363,4.7798,4.8175,140400.0],["2000-02-01",4.7987,4.8175,4.6669,4.6857,138500.0],["2000-02-02",4.6669,4.761,4.6669,4.7422,109700.0],["2000-02-03",4.8363,5.175,4.8363,5.0057,463200.0],["2000-02-04",5.0433,5.0809,4.8175,4.968,190000.0],["2000-02-07",4.968,5.0809,4.968,5.0057,239000.0],["2000-02-08",4.9868,5.0621,4.9868,5.0245,234000.0],["2000-02-09",4.9868,5.0057,4.8739,5.0057,205800.0],["2000-02-10",4.9492,4.9492,4.8175,4.8175,259300.0],["2000-02-11",4.8363,4.8928,4.7987,4.8175,171000.0],["2000-02-14",4.8739,4.8739,4.7422,4.761,247800.0],["2000-02-15",4.7046,4.7987,4.7046,4.7422,208600.0],["2000-02-16",4.761,4.7798,4.7234,4.7422,161700.0],["2000-02-17",4.7234,4.7987,4.7046,4.761,180900.0],["2000-02-18",4.7422,4.761,4.7046,4.761,130900.0],["2000-02-22",4.7987,4.8551,4.761,4.8175,215900.0],["2000-02-23",4.7987,4.8175,4.7422,4.761,120500.0],["2000-02-24",4.7798,4.7987,4.6669,4.6857,165800.0],["2000-02-25",4.7046,4.7234,4.6293,4.6669,175500.0],["2000-02-28",4.7046,4.761,4.6669,4.761,112300.0],["2000-02-29",4.761,4.8175,4.6293,4.6481,195900.0],["2000-03-01",4.6857,4.7234,4.6293,4.6669,301100.0],["2000-03-02",4.6858,4.9304,4.6858,4.9304,396700.0],["2000-03-03",5.0057,5.0057,4.9304,4.968,158000.0],["2000-03-06",5.0433,5.0433,4.6105,4.8551,1251100.0],["2000-03-07",5.0217,5.2164,4.9049,5.2164,798800.0],["2000-03-08",5.2164,5.3721,5.1385,5.2553,7778100.0],["2000-03-09",5.3331,5.3331,5.2358,5.2942,1269300.0],["2000-03-10",5.2942,5.4694,5.2748,5.3721,294100.0],["2000-03-13",5.2942,5.3526,5.2748,5.3332,205900.0],["2000-03-14",5.2748,5.3721,5.2358,5.2553,130900.0],["2000-03-15",5.2358,5.3526,5.2358,5.3526,217000.0],["2000-03-16",5.3332,5.4499,5.2942,5.411,603800.0],["2000-03-17",5.3721,5.3915,5.2164,5.3526,276500.0],["2000-03-20",5.3332,5.3915,5.2748,5.3137,99900.0],["2000-03-21",5.2358,5.2942,5.2164,5.2553,89500.0],["2000-03-22",5.1969,5.2358,5.0801,5.0996,245300.0],["2000-03-23",5.0996,5.2358,5.0801,5.2358,170500.0],["2000-03-24",5.2164,5.2553,5.0996,5.2164,120800.0],["2000-03-27",5.2942,5.2942,5.0996,5.2358,154200.0],["2000-03-28",5.1774,5.1774,5.0607,5.1774,131100.0],["2000-03-29",5.4499,5.703,5.1774,5.2164,591100.0],["2000-03-30",5.2553,5.2748,4.8076,4.9049,652300.0],["2000-03-31",4.9049,4.9633,4.8465,4.9244,720500.0],["2000-04-03",4.8271,4.8465,4.613,4.6714,622300.0],["2000-04-04",4.9049,4.9049,4.5741,4.7882,580100.0],["2000-04-05",4.6324,4.8465,4.613,4.7882,272000.0],["2000-04-06",4.7687,4.7687,4.6519,4.6908,152800.0],["2000-04-07",4.7103,4.7492,4.613,4.6519,234300.0],["2000-04-10",4.6519,4.7492,4.6324,4.6908,173900.0],["2000-04-11",4.7103,4.8076,4.7103,4.7882,202900.0],["2000-04-12",4.8076,5.0801,4.8076,4.866,294900.0],["2000-04-13",4.8855,4.9633,4.8855,4.8855,218800.0],["2000-04-14",4.8855,4.8855,4.6714,4.7103,282700.0],["2000-04-17",4.613,4.9633,4.5935,4.9049,285200.0],["2000-04-18",4.9049,4.9633,4.7882,4.9633,338000.0],["2000-04-19",4.9049,5.0217,4.8855,4.9633,603200.0],["2000-04-20",4.9244,4.9633,4.9049,4.9439,271700.0],["2000-04-24",4.9049,4.9244,4.7882,4.8466,299300.0],["2000-04-25",4.866,4.8855,4.8076,4.866,294800.0],["2000-04-26",4.8465,5.0023,4.8465,4.9828,318300.0],["2000-04-27",4.9244,4.9439,4.866,4.8855,147300.0],["2000-04-28",4.9049,4.9049,4.8076,4.9049,302200.0],["2000-05-01",4.8855,4.9633,4.866,4.9439,462700.0],["2000-05-02",4.9633,4.9633,4.7687,4.866,296600.0],["2000-05-03",4.866,4.866,4.8076,4.8271,283100.0],["2000-05-04",4.8271,4.8466,4.8271,4.8271,164500.0],["2000-05-05",4.8271,4.866,4.6714,4.6714,258100.0],["2000-05-08",4.6714,4.8466,4.6324,4.8271,766900.0],["2000-05-09",4.8271,4.9049,4.8271,4.8466,602300.0],["2000-05-10",4.866,5.0217,4.8465,4.9828,647700.0],["2000-05-11",4.9828,5.0801,4.9633,5.0412,444400.0],["2000-05-12",4.9828,5.0023,4.9049,4.9633,262500.0],["2000-05-15",4.9244,5.0412,4.866,4.9633,293300.0],["2000-05-16",4.9828,5.0023,4.9439,4.9439,287000.0],["2000-05-17",4.9244,4.9828,4.866,4.866,409200.0],["2000-05-18",5.0996,5.2553,4.9244,5.0023,1059000.0],["2000-05-19",4.9828,4.9828,4.7687,4.9439,752500.0],["2000-05-22",4.9439,4.9439,4.8076,4.8855,433200.0],["2000-05-23",4.9244,4.9244,4.8271,4.8855,329000.0],["2000-05-24",4.7298,4.9828,4.7298,4.7882,271100.0],["2000-05-25",4.8271,4.866,4.7882,4.8271,279900.0],["2000-05-26",4.8271,4.8465,4.7882,4.7882,152000.0],["2000-05-30",4.8271,4.866,4.7882,4.8466,272100.0],["2000-05-31",4.8271,4.8855,4.8271,4.866,191900.0],["2000-06-01",4.8271,4.9244,4.8271,4.9049,729800.0],["2000-06-02",4.9633,5.0607,4.9633,4.9633,614300.0],["2000-06-05",4.9828,4.9828,4.8466,4.866,713900.0],["2000-06-06",4.9049,5.0023,4.8465,4.9828,1415300.0],["2000-06-07",4.9987,5.078,4.9193,4.9788,879000.0],["2000-06-08",4.9392,4.959,4.8995,4.9193,297200.0],["2000-06-09",4.9193,5.0582,4.8995,5.0185,4662700.0],["2000-06-12",4.9987,5.0185,4.8995,4.9392,447200.0],["2000-06-13",4.9392,5.0582,4.9392,5.0185,250600.0],["2000-06-14",5.1574,5.1772,5.0383,5.0383,437600.0],["2000-06-15",5.0383,5.0978,5.0383,5.078,311800.0],["2000-06-16",5.0582,5.2565,5.0582,5.2367,520800.0],["2000-06-19",5.2962,5.316,5.1574,5.1772,366500.0],["2000-06-20",5.1772,5.2367,5.1375,5.2169,367100.0],["2000-06-21",5.2565,5.316,5.2367,5.2962,301900.0],["2000-06-22",5.2565,5.316,5.197,5.197,554100.0],["2000-06-23",5.197,5.2764,5.1772,5.2169,460000.0],["2000-06-26",5.2367,5.3359,5.2367,5.316,333200.0],["2000-06-27",5.3557,5.3557,5.197,5.2169,426100.0],["2000-06-28",5.2565,5.4946,5.2565,5.4946,650400.0],["2000-06-29",5.4946,5.5937,5.4946,5.5739,713600.0],["2000-06-30",5.5937,5.6533,4.9144,4.9193,1576600.0],["2000-07-03",5.1177,5.2565,5.1177,5.1574,669400.0],["2000-07-05",5.1574,5.2565,5.1375,5.2169,544900.0],["2000-07-06",5.1772,5.2962,5.1772,5.2962,320700.0],["2000-07-07",5.2764,5.3954,5.2764,5.316,211200.0],["2000-07-10",5.316,5.4351,5.2764,5.3954,236800.0],["2000-07-11",5.3954,5.3954,5.2764,5.3557,274600.0],["2000-07-12",5.4152,5.4747,5.3755,5.3954,193100.0],["2000-07-13",5.3755,5.4946,5.3557,5.4152,389400.0],["2000-07-14",5.3954,5.4152,5.3557,5.3756,157900.0],["2000-07-17",5.3557,5.3954,5.316,5.3557,758600.0],["2000-07-18",5.3557,5.3557,5.1772,5.2565,938600.0],["2000-07-19",5.2565,5.3359,5.2367,5.3359,137800.0],["2000-07-20",5.3359,5.3756,5.2962,5.3557,186600.0],["2000-07-21",5.3359,5.3557,5.2367,5.2962,123100.0],["2000-07-24",5.2764,5.3557,5.2764,5.3359,201500.0],["2000-07-25",5.2962,5.3756,5.2764,5.3756,190000.0],["2000-07-26",5.316,5.3557,5.2962,5.3359,141100.0],["2000-07-27",5.2962,5.3557,5.2962,5.316,212500.0],["2000-07-28",5.316,5.3359,5.2565,5.2764,83500.0],["2000-07-31",5.1772,5.197,4.8797,5.0185,1015400.0],["2000-08-01",5.0185,5.1574,5.0185,5.1574,292900.0],["2000-08-02",5.1574,5.1574,5.0582,5.0978,197900.0],["2000-08-03",5.078,5.3954,5.0582,5.3607,325700.0],["2000-08-04",5.3756,5.3756,5.1375,5.1772,1012700.0],["2000-08-07",5.2169,5.3954,5.197,5.321,435100.0],["2000-08-08",5.2367,5.4152,5.2367,5.3954,236400.0],["2000-08-09",5.4549,5.6136,5.4351,5.5937,464100.0],["2000-08-10",5.6136,5.9905,5.6136,5.9558,824900.0],["2000-08-11",5.8913,6.0103,5.8715,5.9706,252500.0],["2000-08-14",6.0301,6.1095,5.9508,5.9508,273000.0],["2000-08-15",5.9706,5.9706,5.8516,5.8715,485700.0],["2000-08-16",5.8913,5.8913,5.8318,5.8516,171300.0],["2000-08-17",5.8318,5.8516,5.7524,5.8119,147900.0],["2000-08-18",5.7524,5.8715,5.7524,5.8516,131800.0],["2000-08-21",5.8715,5.931,5.8516,5.9111,183200.0],["2000-08-22",5.931,5.9706,5.9111,5.931,90600.0],["2000-08-23",5.931,5.931,5.8516,5.8913,105400.0],["2000-08-24",6.2087,6.3078,6.169,6.2087,1941900.0],["2000-08-25",6.2087,6.2285,6.1293,6.1293,376200.0],["2000-08-28",6.1492,6.2087,6.1095,6.1888,404100.0],["2000-08-29",6.1888,6.1888,6.0896,6.1839,4481600.0],["2000-08-30",6.1492,6.2682,6.1492,6.2285,647900.0],["2000-08-31",6.1888,6.3872,6.1492,6.3475,752900.0],["2000-09-01",6.3475,6.3674,6.288,6.3078,282600.0],["2000-09-05",6.3078,6.3872,6.2285,6.3674,1755500.0],["2000-09-06",6.4036,6.4841,6.3533,6.4841,534400.0],["2000-09-07",6.4439,6.464,6.4036,6.464,455200.0],["2000-09-08",6.4237,6.5949,6.4237,6.5949,2184700.0],["2000-09-11",6.5446,6.8265,6.464,6.7912,223800.0],["2000-09-12",6.7459,6.8668,6.7459,6.8466,250600.0],["2000-09-13",6.8063,7.0278,6.8063,7.0077,457400.0],["2000-09-14",6.9674,6.9876,6.8869,6.9272,452700.0],["2000-09-15",6.907,7.0732,6.8869,7.0732,499200.0],["2000-09-18",7.0278,7.0278,6.8466,6.9272,282300.0],["2000-09-19",6.8869,6.9272,6.6855,6.7258,214800.0],["2000-09-20",6.7258,6.7661,6.5647,6.7661,309400.0],["2000-09-21",6.7862,6.7862,6.6654,6.7459,289900.0],["2000-09-22",6.6654,6.8466,6.6251,6.8466,302100.0],["2000-09-25",6.8063,6.8063,6.7057,6.7459,216300.0],["2000-09-26",6.7057,6.8466,6.6855,6.7459,224100.0],["2000-09-27",6.7661,6.8265,6.6855,6.7459,339400.0],["2000-09-28",6.7459,6.8063,6.6855,6.8063,501700.0],["2000-09-29",6.8063,7.0278,6.7862,6.9725,237700.0],["2000-10-02",6.907,6.9272,6.7258,6.8668,322300.0],["2000-10-03",6.8869,6.8869,6.7258,6.7661,356100.0],["2000-10-04",6.7057,6.7459,6.605,6.6251,458100.0],["2000-10-05",6.5848,6.8265,6.5848,6.6452,356000.0],["2000-10-06",6.6452,6.8667,6.605,6.7661,529200.0],["2000-10-09",6.7258,6.7862,6.6654,6.6855,323900.0],["2000-10-10",6.7258,6.8063,6.6654,6.7057,528900.0],["2000-10-11",6.6855,6.8466,6.6654,6.7661,367600.0],["2000-10-12",6.7258,6.8869,6.7056,6.8869,572400.0],["2000-10-13",6.8869,7.0883,6.8667,7.0077,535800.0],["2000-10-16",6.9876,7.1084,6.9473,7.048,530100.0],["2000-10-17",7.0681,7.1487,7.0278,7.1487,472300.0],["2000-10-18",7.0681,7.1285,7.0077,7.048,322800.0],["2000-10-19",7.048,7.0681,6.8466,7.0681,500500.0],["2000-10-20",7.0278,7.0883,7.0077,7.0883,212600.0],["2000-10-23",7.0681,7.1285,7.048,7.1285,340100.0],["2000-10-24",7.0681,7.1487,6.9876,7.1084,151100.0],["2000-10-25",7.0681,7.0883,6.8667,6.9272,159700.0],["2000-10-26",6.9272,6.9272,6.7459,6.8466,104000.0],["2000-10-27",6.8063,6.9473,6.7862,6.9272,175900.0],["2000-10-30",6.8668,6.9272,6.8466,6.907,517100.0],["2000-10-31",6.907,6.9272,6.7661,6.8869,341300.0],["2000-11-01",6.8869,6.9674,6.8869,6.9674,632300.0],["2000-11-02",6.9674,6.9674,6.7661,6.8668,161000.0],["2000-11-03",6.8667,6.8667,6.7258,6.7258,115400.0],["2000-11-06",6.6855,6.9272,6.6855,6.7862,234400.0],["2000-11-07",6.7862,6.907,6.7862,6.8466,193100.0],["2000-11-08",6.8063,6.9473,6.7862,6.8869,163800.0],["2000-11-09",7.3702,7.5715,7.2896,7.5111,4105900.0],["2000-11-10",7.3702,7.3903,7.1487,7.2494,1640500.0],["2000-11-13",7.1889,7.2494,6.9272,7.1084,680300.0],["2000-11-14",6.8668,7.0077,6.8063,6.8466,750100.0],["2000-11-15",6.7258,6.8667,6.6452,6.8063,781800.0],["2000-11-16",6.6855,6.8265,6.6855,6.8265,660500.0],["2000-11-17",6.7862,6.8466,6.7661,6.7862,356600.0],["2000-11-20",6.7057,6.8265,6.7057,6.8265,317100.0],["2000-11-21",6.7661,6.8265,6.7661,6.8265,332000.0],["2000-11-22",6.7862,6.8869,6.7862,6.8466,575400.0],["2000-11-24",6.7862,6.907,6.7258,6.907,166800.0],["2000-11-27",6.8667,7.1889,6.8667,7.1688,675100.0],["2000-11-28",7.1487,7.4105,7.1487,7.4105,538900.0],["2000-11-29",7.35,7.4105,7.3299,7.4105,351500.0],["2000-11-30",7.35,7.4105,7.3299,7.3702,308600.0],["2000-12-01",7.3098,7.4507,7.3098,7.4306,347900.0],["2000-12-04",7.4105,7.5715,7.3702,7.5514,660400.0],["2000-12-05",7.4306,7.5514,7.3903,7.5514,331700.0],["2000-12-06",7.5881,7.6697,7.5677,7.6085,898000.0],["2000-12-07",7.5269,7.6697,7.5269,7.5881,312400.0],["2000-12-08",7.5881,7.8125,7.5881,7.8125,6415400.0],["2000-12-11",7.7717,7.8125,7.6493,7.7921,592300.0],["2000-12-12",7.7717,7.8329,7.7309,7.7309,400900.0],["2000-12-13",7.7105,7.7513,7.6697,7.7105,288900.0],["2000-12-14",7.7513,7.7717,7.7105,7.7309,820900.0],["2000-12-15",7.7309,7.8125,7.7309,7.7717,360000.0],["2000-12-18",7.7513,7.8533,7.7309,7.8329,239400.0],["2000-12-19",7.7921,7.9553,7.7921,7.9553,288900.0],["2000-12-20",7.9349,8.1593,7.8125,8.1593,271900.0],["2000-12-21",8.0369,8.1593,7.7717,8.0573,726300.0],["2000-12-22",7.9961,8.0981,7.8941,8.0981,245500.0],["2000-12-26",8.0573,8.2205,8.0573,8.1797,312000.0],["2000-12-27",8.2205,8.3837,8.1797,8.3837,187400.0],["2000-12-28",8.3429,8.4041,8.2409,8.4041,285600.0],["2000-12-29",8.3429,8.4448,8.0981,8.0981,357300.0],["2001-01-02",8.0165,8.2817,7.9961,8.2817,662200.0],["2001-01-03",8.2409,8.4449,8.2409,8.3429,566800.0],["2001-01-04",8.3225,8.3225,7.4657,7.4657,666200.0],["2001-01-05",7.4657,7.5677,7.4045,7.5677,303400.0],["2001-01-08",7.5269,7.7921,7.5065,7.7513,136700.0],["2001-01-09",7.7105,7.7921,7.6085,7.7921,131400.0],["2001-01-10",7.8125,7.9961,7.7513,7.9961,172400.0],["2001-01-11",7.9757,7.9961,7.5473,7.6289,432200.0],["2001-01-12",7.5881,7.7309,7.5065,7.6085,395800.0],["2001-01-16",7.6697,7.7309,7.5065,7.6697,426100.0],["2001-01-17",7.6697,7.8941,7.6697,7.8533,427100.0],["2001-01-18",7.7921,7.8125,7.6901,7.6901,854500.0],["2001-01-19",7.6901,7.8329,7.6901,7.7921,380600.0],["2001-01-22",7.7309,7.8737,7.7309,7.7513,187200.0],["2001-01-23",7.7309,7.9145,7.7309,7.8329,419000.0],["2001-01-24",7.8533,7.8941,7.7717,7.7717,195800.0],["2001-01-25",7.8125,7.9145,7.7513,7.8125,324900.0],["2001-01-26",7.8329,7.8329,7.6085,7.7513,165100.0],["2001-01-29",7.8982,7.9961,7.8394,7.8884,168900.0],["2001-01-30",7.9145,8.0255,7.9145,8.0091,160700.0],["2001-01-31",7.9471,8.0124,7.8329,7.8982,435600.0],["2001-02-01",7.9112,7.9112,7.7611,7.8623,119800.0],["2001-02-02",7.8427,7.9569,7.8329,7.8558,184000.0],["2001-02-05",7.8362,7.9961,7.8362,7.9569,157400.0],["2001-02-06",7.9014,7.9602,7.8329,7.8329,107000.0],["2001-02-07",7.8329,8.0255,7.8329,7.9602,130200.0],["2001-02-08",7.9537,8.0353,7.8623,7.8982,160900.0],["2001-02-09",7.9373,8.0907,7.9178,8.0777,204100.0],["2001-02-12",8.045,8.1071,8.0124,8.0124,150400.0],["2001-02-13",8.0614,8.1658,8.0287,8.156,369900.0],["2001-02-14",8.0777,8.0777,7.9047,7.9765,202900.0],["2001-02-15",7.8949,7.9928,7.784,7.9602,226600.0],["2001-02-16",7.9471,7.9504,7.7709,7.784,272800.0],["2001-02-20",7.7513,7.9243,7.7252,7.8003,216900.0],["2001-02-21",7.8329,7.9961,7.8329,7.8655,225200.0],["2001-02-22",7.8362,7.8982,7.7742,7.8329,205500.0],["2001-02-23",7.8329,7.8558,7.7415,7.8329,171700.0],["2001-02-26",7.8982,8.1299,7.8329,8.0548,240100.0],["2001-02-27",8.0614,8.094,7.9798,8.0124,119100.0],["2001-02-28",7.9341,8.081,7.8166,8.0744,91000.0],["2001-03-01",8.0255,8.1364,7.8916,8.1005,187800.0],["2001-03-02",8.0777,8.156,7.9406,8.0287,162400.0],["2001-03-05",8.0712,8.1299,7.9961,7.9961,940400.0],["2001-03-06",8.045,8.094,7.9471,7.9961,113400.0],["2001-03-07",7.9961,8.1778,7.9961,8.1613,426400.0],["2001-03-08",8.0952,8.1448,8.0787,8.1283,142200.0],["2001-03-09",8.1117,8.2274,8.0952,8.1811,6774700.0],["2001-03-12",8.1778,8.2076,8.1117,8.1613,147300.0],["2001-03-13",8.1283,8.1283,7.897,8.0985,146800.0],["2001-03-14",8.0159,8.0258,7.8408,8.0258,112200.0],["2001-03-15",8.0126,8.0291,7.8804,7.93,113600.0],["2001-03-16",8.0126,8.0952,7.8639,7.93,201700.0],["2001-03-19",7.963,7.973,7.8804,7.93,84100.0],["2001-03-20",7.8804,7.9994,7.6987,7.6987,151600.0],["2001-03-21",7.6822,7.8705,7.6128,7.6128,115000.0],["2001-03-22",7.5996,7.5996,7.2031,7.4344,259300.0],["2001-03-23",7.4344,7.4344,7.3518,7.4179,97300.0],["2001-03-26",7.4344,7.8045,7.4344,7.6987,102500.0],["2001-03-27",7.7483,7.8408,7.6624,7.6657,117900.0],["2001-03-28",7.745,8.0291,7.7318,7.7648,320000.0],["2001-03-29",7.7648,7.9631,7.7218,7.9267,153600.0],["2001-03-30",7.9465,8.2604,7.8804,7.8804,553500.0],["2001-04-02",7.7648,8.0027,7.6987,7.6987,467700.0],["2001-04-03",7.7813,7.9796,7.7351,7.9796,175700.0],["2001-04-04",7.9597,8.3794,7.9597,8.2836,557500.0],["2001-04-05",8.2274,8.419,8.2274,8.3926,338300.0],["2001-04-06",8.3926,8.3926,7.9631,8.0457,272800.0],["2001-04-09",7.9796,8.2538,7.9796,8.1448,224600.0],["2001-04-10",8.1448,8.2439,8.0952,8.1084,460700.0],["2001-04-11",8.1117,8.1117,7.7185,7.8111,775700.0],["2001-04-12",7.6822,7.7879,7.6492,7.6822,535500.0],["2001-04-16",7.6822,7.8144,7.669,7.7318,558500.0],["2001-04-17",7.7053,7.7945,7.7053,7.7714,161300.0],["2001-04-18",7.7813,7.9531,7.7351,7.9531,414300.0],["2001-04-19",7.897,7.897,7.6822,7.7251,483100.0],["2001-04-20",7.6987,7.7648,7.5533,7.6591,310300.0],["2001-04-23",7.6425,7.6492,7.5005,7.6227,265400.0],["2001-04-24",7.5666,7.8441,7.5666,7.8177,339000.0],["2001-04-25",7.7516,7.9631,7.7483,7.9631,262400.0],["2001-04-26",7.8871,8.0919,7.8871,8.0655,224400.0],["2001-04-27",7.9994,8.2472,7.9994,8.2439,827500.0],["2001-04-30",8.1646,8.3761,8.1481,8.1844,532800.0],["2001-05-01",8.2505,8.5314,8.234,8.4752,611800.0],["2001-05-02",8.4587,8.4917,8.3463,8.3463,289700.0],["2001-05-03",8.3133,8.3133,8.0622,8.1084,238900.0],["2001-05-04",8.2241,8.343,8.2109,8.31,543900.0],["2001-05-07",8.2604,8.2604,7.93,8.0159,285500.0],["2001-05-08",8.0952,8.0952,7.7251,7.7351,508300.0],["2001-05-09",7.7351,7.7483,7.5996,7.6921,429400.0],["2001-05-10",7.7251,7.7318,7.4641,7.4839,397800.0],["2001-05-11",7.4873,7.5203,7.4476,7.4806,361300.0],["2001-05-14",7.5005,7.5236,7.3187,7.3518,341800.0],["2001-05-15",7.3022,7.3022,7.104,7.1866,480700.0],["2001-05-16",7.1073,7.2659,7.0214,7.0214,497900.0],["2001-05-17",7.0709,7.3121,6.9388,7.2692,372800.0],["2001-05-18",7.1866,7.2229,7.0874,7.2031,217500.0],["2001-05-21",7.1568,7.2097,7.1535,7.18,143400.0],["2001-05-22",7.1701,7.2064,7.0874,7.0874,245000.0],["2001-05-23",7.0874,7.104,6.6083,6.8198,744000.0],["2001-05-24",6.7802,7.17,6.7769,7.0247,325900.0],["2001-05-25",7.0247,7.0445,6.7769,6.8562,262500.0],["2001-05-29",6.8396,6.8396,6.6116,6.7075,314900.0],["2001-05-30",6.6744,6.7438,6.6678,6.7405,429400.0],["2001-05-31",6.7537,6.9718,6.7537,6.9388,274200.0],["2001-06-01",6.9222,7.0974,6.9057,7.0907,226500.0],["2001-06-04",7.1007,7.1866,7.0709,7.1734,235400.0],["2001-06-05",7.137,7.1866,7.0874,7.137,588100.0],["2001-06-06",7.0599,7.1035,6.9561,6.9561,946500.0],["2001-06-07",6.8689,7.0365,6.8689,7.0365,601300.0],["2001-06-08",6.9862,7.0968,6.9326,7.0365,7647700.0],["2001-06-11",6.9929,7.07,6.9862,7.0398,290100.0],["2001-06-12",7.0365,7.1672,7.0365,7.1605,418800.0],["2001-06-13",7.1739,7.5223,7.1571,7.5223,874600.0],["2001-06-14",7.4051,7.4922,7.3548,7.4922,642700.0],["2001-06-15",7.4821,7.6195,7.3883,7.3883,534900.0],["2001-06-18",7.4218,7.5391,7.4118,7.4118,553800.0],["2001-06-19",7.4553,7.4553,7.2811,7.452,645200.0],["2001-06-20",7.4386,7.5357,7.3749,7.4855,526600.0],["2001-06-21",7.4721,7.5391,7.3548,7.4386,577300.0],["2001-06-22",7.4218,7.4721,7.3716,7.3883,440100.0],["2001-06-25",7.3682,7.4285,7.3682,7.3917,499500.0],["2001-06-26",7.3548,7.3548,7.1169,7.3213,601500.0],["2001-06-27",7.2878,7.4553,7.2878,7.452,453600.0],["2001-06-28",7.4352,7.4352,7.2878,7.3213,548700.0],["2001-06-29",7.3045,7.3716,7.0867,7.204,1337800.0],["2001-07-02",7.07,7.2811,7.07,7.1203,818000.0],["2001-07-03",7.1538,7.5391,7.1538,7.5391,347300.0],["2001-07-05",7.5056,7.6731,7.4821,7.5726,588900.0],["2001-07-06",7.6061,7.6229,7.5089,7.5726,320200.0],["2001-07-09",7.5391,7.6095,7.3548,7.3716,657400.0],["2001-07-10",7.4888,7.5726,7.4051,7.4051,180200.0],["2001-07-11",7.4821,7.4821,7.271,7.2878,184100.0],["2001-07-12",7.3548,7.3883,7.3012,7.338,422700.0],["2001-07-13",7.3213,7.4017,7.271,7.3448,347300.0],["2001-07-16",7.3716,7.385,7.137,7.137,297200.0],["2001-07-17",7.1538,7.4319,7.137,7.4285,373200.0],["2001-07-18",7.3682,7.3984,7.3112,7.3548,733700.0],["2001-07-19",7.3548,7.3749,7.2543,7.2543,225900.0],["2001-07-20",7.2375,7.3515,7.2375,7.271,312500.0],["2001-07-23",7.0867,7.0867,6.3328,6.3362,2322600.0],["2001-07-24",6.3328,6.3328,6.0815,6.1318,1303200.0],["2001-07-25",6.1318,6.1318,5.4348,5.6962,3443300.0],["2001-07-26",5.7297,6.0313,5.713,5.9643,1336600.0],["2001-07-27",6.1485,6.3663,6.115,6.2591,1339800.0],["2001-07-30",6.2323,6.3094,6.1284,6.2859,512700.0],["2001-07-31",6.2826,6.3462,6.2156,6.229,708100.0],["2001-08-01",6.1988,6.2457,6.1888,6.2089,341700.0],["2001-08-02",6.2156,6.2156,6.0313,6.1318,691900.0],["2001-08-03",6.1318,6.1318,6.0212,6.0916,273700.0],["2001-08-06",6.1653,6.1653,5.9643,5.9643,138400.0],["2001-08-07",6.0145,6.0581,5.8738,5.9643,238500.0],["2001-08-08",5.9978,6.0681,5.981,6.0681,276600.0],["2001-08-09",6.048,6.1754,6.0313,6.1754,194400.0],["2001-08-10",6.1586,6.2491,6.0648,6.0648,271300.0],["2001-08-13",6.0715,6.1854,5.6795,5.7766,669600.0],["2001-08-14",5.7766,5.8671,5.7465,5.79,183000.0],["2001-08-15",5.7632,5.8972,5.7163,5.8972,277300.0],["2001-08-16",5.8637,6.0413,5.8302,5.9609,255700.0],["2001-08-17",5.9308,5.981,5.8805,5.8972,88300.0],["2001-08-20",5.8972,6.1117,5.8805,6.0313,165700.0],["2001-08-21",6.0179,6.1217,6.0179,6.0581,162800.0],["2001-08-22",6.0614,6.1385,5.9844,6.0547,96400.0],["2001-08-23",6.0313,6.1217,5.9542,5.9542,129900.0],["2001-08-24",5.9877,6.1217,5.9877,6.1117,119800.0],["2001-08-27",6.1921,6.1988,6.0949,6.115,119000.0],["2001-08-28",6.115,6.2022,6.0547,6.1821,219400.0],["2001-08-29",6.1653,6.2491,6.115,6.1653,153800.0],["2001-08-30",6.1653,6.2055,6.1519,6.1888,100500.0],["2001-08-31",6.1653,6.172,6.0983,6.0983,294500.0],["2001-09-04",6.0313,6.2457,6.0313,6.1687,206600.0],["2001-09-05",6.2504,6.3049,6.2163,6.2845,5155500.0],["2001-09-06",6.2981,6.3015,6.2368,6.2811,194300.0],["2001-09-07",6.2981,6.3867,6.2504,6.3867,14906200.0],["2001-09-10",6.3764,6.3798,6.2538,6.2981,497400.0],["2001-09-17",6.2163,6.2163,5.9472,5.9472,187700.0],["2001-09-18",5.9132,6.046,5.8076,6.0324,99000.0],["2001-09-19",6.1107,6.1107,5.7224,5.9098,539700.0],["2001-09-20",5.8893,5.8893,5.6918,5.6952,368900.0],["2001-09-21",5.6407,5.6407,5.4159,5.4159,458200.0],["2001-09-24",5.6032,5.6203,5.4806,5.501,280000.0],["2001-09-25",5.5692,5.6373,5.4533,5.4533,374600.0],["2001-09-26",5.501,5.501,5.3205,5.3409,242300.0],["2001-09-27",5.3614,5.5181,5.3478,5.467,151800.0],["2001-09-28",5.5351,5.6611,5.5215,5.6373,157300.0],["2001-10-01",5.5862,5.593,5.4499,5.4704,316500.0],["2001-10-02",5.5419,5.5998,5.5181,5.5589,229500.0],["2001-10-03",5.5692,5.6679,5.5692,5.6373,126300.0],["2001-10-04",5.7565,5.8246,5.7054,5.7463,202100.0],["2001-10-05",5.7463,5.8723,5.7327,5.8246,185900.0],["2001-10-08",5.7565,5.8076,5.7224,5.7292,236700.0],["2001-10-09",5.7395,5.7565,5.6986,5.7565,143100.0],["2001-10-10",5.7565,5.8246,5.7463,5.8246,202000.0],["2001-10-11",5.8417,5.8757,5.7974,5.8451,452800.0],["2001-10-12",5.8451,5.8791,5.7906,5.8314,315300.0],["2001-10-15",5.8246,5.8723,5.8212,5.8348,266600.0],["2001-10-16",5.8417,5.8587,5.8076,5.8212,435300.0],["2001-10-17",5.8246,5.828,5.7224,5.7769,331400.0],["2001-10-18",5.7224,5.7735,5.6611,5.6645,217400.0],["2001-10-19",5.7054,5.8178,5.6884,5.7565,163700.0],["2001-10-22",5.7735,5.8076,5.6679,5.8076,161000.0],["2001-10-23",5.8076,5.8246,5.7327,5.7735,308300.0],["2001-10-24",5.7906,5.7906,5.6203,5.6543,243400.0],["2001-10-25",5.6203,5.7327,5.5998,5.7054,102000.0],["2001-10-26",5.6373,5.6952,5.5521,5.6543,104900.0],["2001-10-29",5.6203,5.7054,5.6203,5.6543,76500.0],["2001-10-30",5.6543,5.685,5.6032,5.6203,126200.0],["2001-10-31",5.5521,5.6475,5.5521,5.5794,103100.0],["2001-11-01",5.5521,5.6203,5.5351,5.6203,100600.0],["2001-11-02",5.6373,5.6509,5.5215,5.5589,115100.0],["2001-11-05",5.5589,5.7122,5.5385,5.702,192300.0],["2001-11-06",5.6203,5.702,5.4942,5.702,253400.0],["2001-11-07",5.702,5.7906,5.6305,5.7906,277100.0],["2001-11-08",5.8076,5.8587,5.7769,5.8587,148800.0],["2001-11-09",5.8587,5.8587,5.8144,5.8553,104000.0],["2001-11-12",5.8928,5.9268,5.8246,5.9268,120700.0],["2001-11-13",5.8927,5.9949,5.8417,5.9643,131900.0],["2001-11-14",5.9609,5.9745,5.9098,5.9302,76700.0],["2001-11-15",5.8451,5.9336,5.8451,5.9132,134700.0],["2001-11-16",5.9132,6.0256,5.9132,5.9609,115900.0],["2001-11-19",6.046,6.046,5.7906,5.8246,155700.0],["2001-11-20",5.8757,5.8927,5.8076,5.8587,191000.0],["2001-11-21",5.8587,5.9132,5.7701,5.8076,115000.0],["2001-11-23",5.8587,5.9064,5.8246,5.9064,90100.0],["2001-11-26",5.9779,6.0324,5.937,6.012,199800.0],["2001-11-27",6.012,6.0426,5.9847,6.029,230700.0],["2001-11-28",6.012,6.0188,5.8757,5.9098,190100.0],["2001-11-29",5.9098,5.9609,5.8757,5.9609,187600.0],["2001-11-30",5.9677,6.0631,5.8212,5.8757,624100.0],["2001-12-03",5.8451,5.8553,5.7906,5.794,210900.0],["2001-12-04",5.794,5.9609,5.7906,5.9472,326900.0],["2001-12-05",6.0304,6.0755,5.9091,5.9126,5607900.0],["2001-12-06",5.9126,6.0339,5.8814,5.9715,312200.0],["2001-12-07",5.9611,6.0304,5.9265,5.9576,3019900.0],["2001-12-10",5.9265,5.9576,5.8918,5.9022,133900.0],["2001-12-11",5.8918,5.9161,5.8641,5.871,227400.0],["2001-12-12",5.871,5.9784,5.8641,5.9784,219800.0],["2001-12-13",5.9091,5.9784,5.8987,5.9091,349800.0],["2001-12-14",5.9195,5.9611,5.8814,5.9091,455700.0],["2001-12-17",5.923,5.9438,5.8363,5.8571,266400.0],["2001-12-18",5.8849,5.9265,5.8086,5.8918,323500.0],["2001-12-19",5.8918,5.9784,5.8814,5.9265,385500.0],["2001-12-20",5.9438,5.9958,5.9334,5.9542,439000.0],["2001-12-21",5.9334,5.9438,5.8571,5.9403,221600.0],["2001-12-24",5.9438,5.9784,5.9091,5.9438,301400.0],["2001-12-26",5.9438,5.9611,5.9126,5.9507,172900.0],["2001-12-27",5.9576,5.9784,5.9438,5.9438,285600.0],["2001-12-28",5.9438,5.968,5.923,5.9334,265000.0],["2001-12-31",5.9438,5.9784,5.8918,5.9611,344800.0],["2002-01-02",5.9438,6.1517,5.9438,6.1517,781800.0],["2002-01-03",6.1691,6.2384,6.0235,6.0616,168400.0],["2002-01-04",6.0304,6.0997,6.0166,6.0824,120700.0],["2002-01-07",6.1171,6.1171,5.9992,5.9992,233900.0],["2002-01-08",5.9715,5.9923,5.8953,5.9299,235400.0],["2002-01-09",5.9265,5.9923,5.9091,5.9576,253200.0],["2002-01-10",5.9542,5.9542,5.871,5.8918,332100.0],["2002-01-11",5.8918,5.9195,5.8745,5.8814,229400.0],["2002-01-14",5.8918,5.9265,5.8363,5.8675,389600.0],["2002-01-15",5.8918,5.975,5.8814,5.9195,247600.0],["2002-01-16",5.8918,6.0651,5.8918,6.0166,160100.0],["2002-01-17",6.0651,6.0651,5.9403,5.9438,443900.0],["2002-01-18",5.9784,5.9958,5.9091,5.9091,376200.0],["2002-01-22",5.9161,5.9195,5.8675,5.8745,423800.0],["2002-01-23",5.8883,5.8883,5.8467,5.8571,299700.0],["2002-01-24",5.8641,5.9091,5.8571,5.8641,131300.0],["2002-01-25",5.8675,5.8675,5.8398,5.8502,168100.0],["2002-01-28",5.8571,5.8745,5.7982,5.7982,169000.0],["2002-01-29",5.8398,5.8745,5.6838,5.6942,167600.0],["2002-01-30",5.7185,5.8918,5.6838,5.8918,138400.0],["2002-01-31",5.8918,5.8918,5.6839,5.7358,233400.0],["2002-02-01",5.7358,5.8883,5.6838,5.8225,152300.0],["2002-02-04",5.8086,5.8433,5.7636,5.8052,63100.0],["2002-02-05",5.7878,5.7878,5.6319,5.7012,78100.0],["2002-02-06",5.7358,5.7566,5.5868,5.5972,126300.0],["2002-02-07",5.5972,5.7012,5.5799,5.5972,93300.0],["2002-02-08",5.5972,5.6908,5.5625,5.6839,315100.0],["2002-02-11",5.6839,5.6943,5.618,5.6492,102000.0],["2002-02-12",5.6353,5.7878,5.6319,5.6873,164800.0],["2002-02-13",5.6873,5.8918,5.6527,5.8398,190400.0],["2002-02-14",5.8745,5.8814,5.7428,5.8225,124000.0],["2002-02-15",5.8052,5.8849,5.7532,5.8052,145600.0],["2002-02-19",5.8225,5.8606,5.7393,5.8052,154200.0],["2002-02-20",5.8052,5.8294,5.6319,5.7878,159000.0],["2002-02-21",5.7012,5.8398,5.6319,5.6353,125200.0],["2002-02-22",5.6665,5.6665,5.5625,5.6457,148400.0],["2002-02-25",5.6457,5.6457,5.4724,5.6111,297100.0],["2002-02-26",5.6007,5.6492,5.5729,5.5799,136200.0],["2002-02-27",5.6145,5.7809,5.6145,5.7809,158400.0],["2002-02-28",5.7185,5.8918,5.7185,5.8918,195300.0],["2002-03-01",5.9091,5.9126,5.8225,5.9057,168000.0],["2002-03-04",5.8918,6.0478,5.8641,6.0304,175000.0],["2002-03-05",6.0304,6.0963,5.9958,6.0547,2205400.0],["2002-03-06",6.1428,6.1887,6.0194,6.1887,152800.0],["2002-03-07",6.224,6.2557,6.1358,6.1358,210000.0],["2002-03-08",6.1711,6.231,6.0335,6.1534,2003000.0],["2002-03-11",6.1358,6.1711,6.0688,6.0794,206400.0],["2002-03-12",6.0371,6.1146,6.0124,6.0441,156500.0],["2002-03-13",6.0124,6.0441,5.9595,5.9842,154100.0],["2002-03-14",5.9595,6.1358,5.9595,6.1182,221700.0],["2002-03-15",6.1182,6.1217,5.9277,5.9771,261300.0],["2002-03-18",5.9242,6.164,5.9101,6.1358,216000.0],["2002-03-19",6.1358,6.1534,6.09,6.1252,172300.0],["2002-03-20",6.1287,6.1287,5.9983,6.0476,118800.0],["2002-03-21",6.0124,6.3474,6.0124,6.3333,163900.0],["2002-03-22",6.3333,6.3333,6.09,6.09,157200.0],["2002-03-25",6.1182,6.1252,6.0124,6.0829,140000.0],["2002-03-26",6.1005,6.164,6.03,6.0476,95700.0],["2002-03-27",6.0653,6.1111,6.0159,6.0617,150000.0],["2002-03-28",6.0194,6.0723,6.0194,6.0476,104700.0],["2002-04-01",6.0124,6.1534,5.9947,6.1041,139200.0],["2002-04-02",6.1534,6.1711,6.0653,6.0829,116800.0],["2002-04-03",6.03,6.0547,5.9595,5.9771,125800.0],["2002-04-04",5.9771,6.1005,5.9771,6.0758,135700.0],["2002-04-05",6.0653,6.0899,6.0194,6.0194,99900.0],["2002-04-08",5.9947,6.0617,5.9066,6.0617,142000.0],["2002-04-09",6.0476,6.1005,5.9524,5.9877,224500.0],["2002-04-10",5.9771,6.0829,5.9489,6.0829,279200.0],["2002-04-11",6.0653,6.0653,5.9066,5.9595,132200.0],["2002-04-12",5.9595,6.0476,5.889,6.0124,193200.0],["2002-04-15",6.0124,6.0476,5.9313,6.0159,233300.0],["2002-04-16",6.03,6.1005,6.03,6.1005,368700.0],["2002-04-17",6.1182,6.1887,6.1111,6.1675,103800.0],["2002-04-18",6.1711,6.1922,6.09,6.1711,151000.0],["2002-04-19",6.09,6.2557,6.0582,6.2451,211000.0],["2002-04-22",6.1746,6.2733,6.0899,6.2627,282200.0],["2002-04-23",6.224,6.224,6.1323,6.1922,180800.0],["2002-04-24",6.2239,6.2381,6.1393,6.1534,99100.0],["2002-04-25",6.1182,6.1711,6.0829,6.1711,96900.0],["2002-04-26",6.1711,6.2239,6.0653,6.0653,163400.0],["2002-04-29",6.03,6.1005,6.03,6.0476,191700.0],["2002-04-30",6.0829,6.1711,6.0829,6.1323,120700.0],["2002-05-01",6.1323,6.1781,6.0864,6.1781,105300.0],["2002-05-02",6.1182,6.1534,6.1041,6.1146,225700.0],["2002-05-03",6.1041,6.1816,6.03,6.157,242600.0],["2002-05-06",6.1534,6.2768,6.1217,6.1252,424700.0],["2002-05-07",6.1358,6.164,6.0653,6.0829,222900.0],["2002-05-08",6.1005,6.1534,6.0653,6.1111,149300.0],["2002-05-09",6.0829,6.164,6.03,6.0406,128100.0],["2002-05-10",6.0124,6.0794,5.9595,5.9947,216500.0],["2002-05-13",5.9947,6.0829,5.9418,6.0829,115300.0],["2002-05-14",6.0829,6.1711,6.0829,6.1393,153400.0],["2002-05-15",6.1005,6.1887,6.1005,6.1781,131900.0],["2002-05-16",6.1428,6.1428,6.0829,6.1005,225900.0],["2002-05-17",6.1005,6.1428,6.0723,6.1146,266200.0],["2002-05-20",6.1005,6.1852,6.1005,6.1711,162200.0],["2002-05-21",6.1358,6.224,6.1323,6.164,232300.0],["2002-05-22",6.1534,6.2345,6.1534,6.2063,161200.0],["2002-05-23",6.1711,6.2028,6.0159,6.1358,649200.0],["2002-05-24",6.03,6.1111,6.023,6.0441,361700.0],["2002-05-28",6.0441,6.0441,5.9277,6.03,481900.0],["2002-05-29",6.0018,6.0441,5.9242,5.9595,361000.0],["2002-05-30",5.9418,6.0265,5.9136,5.9947,247200.0],["2002-05-31",5.9595,6.0053,5.9418,5.9701,164900.0],["2002-06-03",5.9418,5.9418,5.7796,5.8078,198600.0],["2002-06-04",5.7655,5.889,5.7408,5.8713,2313600.0],["2002-06-05",5.8713,5.8713,5.6666,5.7744,252200.0],["2002-06-06",5.6918,5.7241,5.4584,5.5481,434600.0],["2002-06-07",5.4943,5.5984,5.4619,5.5445,5331400.0],["2002-06-10",5.4763,5.584,5.4584,5.523,169100.0],["2002-06-11",5.3865,5.5122,5.3183,5.3829,911500.0],["2002-06-12",5.3865,5.4727,5.3506,5.3758,530100.0],["2002-06-13",5.4153,5.4548,5.3506,5.3829,197000.0],["2002-06-14",5.3506,5.4512,5.2178,5.4512,191400.0],["2002-06-17",5.4584,5.505,5.3865,5.3865,310600.0],["2002-06-18",5.3758,5.4943,5.3758,5.4584,186900.0],["2002-06-19",5.4045,5.4655,5.3901,5.3901,224300.0],["2002-06-20",5.3686,5.3865,5.2752,5.2752,210800.0],["2002-06-21",5.1172,5.2393,5.1172,5.207,470300.0],["2002-06-24",5.207,5.3865,5.189,5.2429,305800.0],["2002-06-25",5.2106,5.6702,5.2106,5.6451,645600.0],["2002-06-26",5.6559,5.8713,5.5338,5.8246,758000.0],["2002-06-27",5.8534,5.9395,5.6846,5.8318,645200.0],["2002-06-28",5.8246,5.8246,5.5122,5.5122,1048800.0],["2002-07-01",5.5302,5.7456,5.5302,5.6666,408600.0],["2002-07-02",5.6666,5.7097,5.523,5.602,348300.0],["2002-07-03",5.5302,5.5625,5.3614,5.4763,219800.0],["2002-07-05",5.4512,5.602,5.4332,5.5481,78600.0],["2002-07-08",5.5302,5.5553,5.3614,5.3722,144500.0],["2002-07-09",5.3434,5.4045,5.2178,5.2178,249600.0],["2002-07-10",5.2249,5.2249,4.9807,5.0382,424500.0],["2002-07-11",5.0274,5.1352,4.9197,5.1352,201800.0],["2002-07-12",5.1172,5.1208,4.8191,4.8874,240000.0],["2002-07-15",4.8802,5.0454,4.6504,5.0274,266900.0],["2002-07-16",4.9987,5.0633,4.8766,4.9197,166200.0],["2002-07-17",4.9197,5.0597,4.6971,4.7437,509600.0],["2002-07-18",4.7222,4.7509,4.5786,4.5965,382600.0],["2002-07-19",4.5642,4.5642,4.2087,4.2087,388300.0],["2002-07-22",4.2374,4.3595,4.004,4.1584,591000.0],["2002-07-23",4.1548,4.2266,3.7706,3.8747,386800.0],["2002-07-24",3.8388,4.0758,3.6628,4.0255,382300.0],["2002-07-25",4.0579,4.1369,3.9537,4.1117,571200.0],["2002-07-26",4.1117,4.1117,3.9573,4.0076,240600.0],["2002-07-29",4.0219,4.1656,4.0076,4.1369,355200.0],["2002-07-30",4.1045,4.381,4.0579,4.381,296000.0],["2002-07-31",4.3631,4.4529,4.1979,4.2087,347900.0],["2002-08-01",4.241,4.32,4.1297,4.32,354100.0],["2002-08-02",4.2841,4.2913,4.065,4.083,282100.0],["2002-08-05",4.083,4.1153,3.8783,3.9322,273800.0],["2002-08-06",3.9501,3.9717,3.9214,3.9322,330200.0],["2002-08-07",3.9394,3.9429,3.8639,3.9322,548700.0],["2002-08-08",3.8963,3.9322,3.8819,3.9322,434200.0],["2002-08-09",3.9322,3.9358,3.8603,3.9358,454300.0],["2002-08-12",3.9142,4.1297,3.8639,4.1297,328600.0],["2002-08-13",4.1261,4.1261,3.8783,3.8963,368500.0],["2002-08-14",3.8998,4.0435,3.8783,4.0327,213200.0],["2002-08-15",4.0219,4.0902,3.925,3.9429,200900.0],["2002-08-16",3.9501,3.9609,3.846,3.9034,245600.0],["2002-08-19",3.8783,4.004,3.8783,3.986,271200.0],["2002-08-20",3.9681,4.0291,3.9501,4.0219,210700.0],["2002-08-21",4.0219,4.1692,4.004,4.1692,324800.0],["2002-08-22",4.1692,4.2733,4.1476,4.2554,327700.0],["2002-08-23",4.2554,4.2805,4.1692,4.2159,382500.0],["2002-08-26",4.3775,4.417,4.2374,4.417,329000.0],["2002-08-27",4.417,4.5247,4.417,4.4924,444800.0],["2002-08-28",4.4888,4.5247,4.417,4.4529,391500.0],["2002-08-29",4.4565,4.5247,4.3918,4.5247,283500.0],["2002-08-30",4.4888,4.5139,4.3775,4.381,264100.0],["2002-09-03",4.381,4.381,4.2374,4.2913,225700.0],["2002-09-04",4.2949,4.3344,4.2338,4.2913,2223800.0],["2002-09-05",4.2544,4.3834,4.1808,4.1844,213900.0],["2002-09-06",4.2213,4.3834,4.1808,4.3834,208800.0],["2002-09-09",4.3281,4.3281,4.1439,4.155,9795600.0],["2002-09-10",4.1439,4.1881,4.1071,4.1181,403300.0],["2002-09-11",4.0887,4.1623,4.0739,4.0997,186700.0],["2002-09-12",4.0924,4.1255,4.0113,4.0482,323600.0],["2002-09-13",4.0224,4.0887,4.0224,4.0703,199500.0],["2002-09-16",4.0592,4.0739,4.0113,4.0518,157000.0],["2002-09-17",4.0482,4.0518,3.9045,3.9266,381600.0],["2002-09-18",3.8898,4.0371,3.875,3.9524,234700.0],["2002-09-19",3.9156,3.9229,3.7829,3.7829,178500.0],["2002-09-20",3.7903,3.8677,3.7572,3.8677,329600.0],["2002-09-23",3.8308,3.8308,3.6945,3.7166,230600.0],["2002-09-24",3.6835,3.6872,3.6098,3.6209,179200.0],["2002-09-25",3.6098,3.794,3.5914,3.7387,241600.0],["2002-09-26",3.7572,3.794,3.7203,3.7756,581900.0],["2002-09-27",3.6098,3.7019,3.4772,3.6688,621400.0],["2002-09-30",3.6319,3.7756,3.573,3.7056,442800.0],["2002-10-01",3.7572,4.0076,3.7203,3.9708,363700.0],["2002-10-02",4.0518,4.1181,3.9303,3.9598,334100.0],["2002-10-03",3.9634,4.0445,3.8198,3.8271,222000.0],["2002-10-04",3.794,3.7977,3.6467,3.724,275300.0],["2002-10-07",3.724,3.8898,3.724,3.8198,249100.0],["2002-10-08",3.8235,3.8603,3.7572,3.8161,631600.0],["2002-10-09",3.7793,3.7793,3.433,3.433,375800.0],["2002-10-10",3.433,3.6172,3.4256,3.6172,471900.0],["2002-10-11",3.6467,3.7572,3.6467,3.7387,204700.0],["2002-10-14",3.7019,3.794,3.6798,3.794,147800.0],["2002-10-15",3.7572,3.8935,3.7572,3.8935,244800.0],["2002-10-16",3.8566,3.8566,3.6577,3.6945,162900.0],["2002-10-17",3.7314,3.794,3.7093,3.7682,205100.0],["2002-10-18",3.7572,3.7977,3.7166,3.7645,120000.0],["2002-10-21",3.7645,3.9229,3.7535,3.8861,224300.0],["2002-10-22",3.9229,3.9855,3.8308,3.8308,221200.0],["2002-10-23",3.8493,3.9413,3.7977,3.9413,199500.0],["2002-10-24",3.9045,3.9671,3.8308,3.8566,311200.0],["2002-10-25",3.8677,3.9045,3.8308,3.8935,164100.0],["2002-10-28",3.9855,4.0813,3.9745,4.004,648000.0],["2002-10-29",3.9782,4.0334,3.9303,4.0076,391200.0],["2002-10-30",3.9855,4.0408,3.9303,4.015,102100.0],["2002-10-31",3.9229,4.015,3.9229,3.9966,156300.0],["2002-11-01",3.8677,3.9561,3.8493,3.9229,190000.0],["2002-11-04",3.9598,3.9966,3.9119,3.9598,298400.0],["2002-11-05",3.9598,3.9782,3.8677,3.9192,227500.0],["2002-11-06",3.9561,3.9966,3.8824,3.9966,220000.0],["2002-11-07",3.8124,3.8345,3.131,3.1383,391500.0],["2002-11-08",3.5362,3.6098,3.3188,3.3778,1891500.0],["2002-11-11",3.3814,3.4993,3.352,3.4625,421700.0],["2002-11-12",3.4662,3.5141,3.3372,3.3446,298800.0],["2002-11-13",3.3262,3.4072,3.2857,3.3704,325400.0],["2002-11-14",3.3888,3.4956,3.2231,3.492,365700.0],["2002-11-15",3.4625,3.6025,3.3336,3.5141,410400.0],["2002-11-18",3.5362,3.5988,3.4625,3.4699,269200.0],["2002-11-19",3.4699,3.4993,3.4625,3.4956,239900.0],["2002-11-20",3.4625,3.4883,3.3262,3.3814,462700.0],["2002-11-21",3.3851,3.3851,3.3115,3.3593,381300.0],["2002-11-22",3.3336,3.6319,3.3151,3.5914,439600.0],["2002-11-25",3.9413,4.1181,3.9266,4.085,853400.0],["2002-11-26",4.0113,4.0887,4.0113,4.0371,428200.0],["2002-11-27",4.0408,4.2397,4.0408,4.2066,354000.0],["2002-11-29",4.2102,4.3097,4.1992,4.2471,144700.0],["2002-12-02",4.3097,4.4202,4.2471,4.4202,489100.0],["2002-12-03",4.4128,4.4202,4.3649,4.4055,358900.0],["2002-12-04",4.3834,4.4276,4.2729,4.3097,927900.0],["2002-12-05",4.4231,4.4231,4.3021,4.3853,692900.0],["2002-12-06",4.3664,4.4344,4.3135,4.3891,344800.0],["2002-12-09",4.253,4.3702,4.2076,4.2114,375100.0],["2002-12-10",4.2341,4.374,4.2114,4.3097,172100.0],["2002-12-11",4.3097,4.3399,4.2076,4.2719,207600.0],["2002-12-12",4.2719,4.3475,4.2454,4.3097,303400.0],["2002-12-13",4.1963,4.3324,4.1963,4.2794,171700.0],["2002-12-16",4.3172,4.408,4.3097,4.4004,282400.0],["2002-12-17",4.3891,4.4193,4.2719,4.3059,569300.0],["2002-12-18",4.2681,4.3248,4.2492,4.3021,159200.0],["2002-12-19",4.2908,4.321,4.2038,4.2908,152600.0],["2002-12-20",4.2341,4.287,4.2038,4.2719,284100.0],["2002-12-23",4.2643,4.2719,4.2038,4.2416,210200.0],["2002-12-24",4.2454,4.2908,4.2152,4.2341,126000.0],["2002-12-26",4.1963,4.253,4.1169,4.1774,283200.0],["2002-12-27",4.0451,4.1509,3.977,4.0829,422400.0],["2002-12-30",4.0829,4.1018,3.7275,3.7729,2590300.0],["2002-12-31",3.7615,3.788,3.7313,3.7426,849800.0],["2003-01-02",3.7993,3.7993,3.7237,3.7804,400500.0],["2003-01-03",3.7804,3.7993,3.7237,3.7729,342300.0],["2003-01-06",3.7993,3.9127,3.7993,3.8787,958300.0],["2003-01-07",3.9127,3.9127,3.7237,3.7615,582800.0],["2003-01-08",3.7351,3.7804,3.6897,3.7351,190400.0],["2003-01-09",3.7729,3.7804,3.7351,3.7804,565100.0],["2003-01-10",3.8371,4.2908,3.8182,4.0337,995600.0],["2003-01-13",4.0299,4.0602,3.9165,3.9241,365600.0],["2003-01-14",3.9619,3.9619,3.8938,3.9505,244100.0],["2003-01-15",3.9694,4.064,3.9505,4.0451,1153100.0],["2003-01-16",4.0413,4.1774,4.0413,4.1396,775100.0],["2003-01-17",4.1396,4.2341,4.132,4.2265,559700.0],["2003-01-21",4.3475,4.3475,4.287,4.3286,839800.0],["2003-01-22",4.2341,4.287,4.2152,4.2265,488400.0],["2003-01-23",4.3475,4.3777,4.3097,4.3777,759500.0],["2003-01-24",4.374,4.374,4.2379,4.2908,517900.0],["2003-01-27",4.2908,4.3588,4.1207,4.1396,754900.0],["2003-01-28",4.1396,4.2416,4.1396,4.2114,335700.0],["2003-01-29",4.1887,4.219,4.064,4.1585,672100.0],["2003-01-30",4.1207,4.1585,4.1093,4.1131,270900.0],["2003-01-31",4.1509,4.2303,4.1207,4.219,226300.0],["2003-02-03",4.2341,4.2341,4.1207,4.1396,372100.0],["2003-02-04",4.1396,4.1396,3.977,4.0224,732900.0],["2003-02-05",4.1585,4.1585,4.011,4.1018,589600.0],["2003-02-06",4.0829,4.4647,4.064,4.3172,1209600.0],["2003-02-07",4.3097,4.3324,4.2114,4.3059,472700.0],["2003-02-10",4.3059,4.4155,4.2794,4.4118,329000.0],["2003-02-11",4.3929,4.442,4.3513,4.4042,530700.0],["2003-02-12",4.4987,4.5932,4.253,4.3777,580600.0],["2003-02-13",4.3286,4.5176,4.2983,4.4533,420000.0],["2003-02-14",4.4231,4.5365,4.4231,4.5025,290300.0],["2003-02-18",4.5365,4.7293,4.5365,4.6764,377700.0],["2003-02-19",4.6726,4.7142,4.6235,4.7104,360300.0],["2003-02-20",4.7066,4.7558,4.6953,4.7255,362900.0],["2003-02-21",4.7255,4.7482,4.6461,4.7255,334000.0],["2003-02-24",4.718,4.8049,4.7104,4.7974,509400.0],["2003-02-25",4.8011,4.9297,4.7255,4.8919,583900.0],["2003-02-26",4.9146,4.9146,4.7255,4.7785,419300.0],["2003-02-27",4.7785,4.873,4.7142,4.7255,620400.0],["2003-02-28",4.7255,4.7747,4.6726,4.7066,595700.0],["2003-03-03",4.6915,4.7671,4.6121,4.631,475200.0],["2003-03-04",4.6272,4.6613,4.5516,4.5932,416400.0],["2003-03-05",4.6278,4.6969,4.6124,4.6969,346000.0],["2003-03-06",4.6662,4.7238,4.6508,4.72,273000.0],["2003-03-07",4.6662,4.7929,4.6316,4.6854,302900.0],["2003-03-10",4.67,4.6969,4.6431,4.6623,295200.0],["2003-03-11",4.6854,4.7353,4.6278,4.6278,238100.0],["2003-03-12",4.6086,4.6892,4.6009,4.6739,287100.0],["2003-03-13",4.6662,4.7046,4.5971,4.6355,1036500.0],["2003-03-14",4.6662,4.6739,4.5855,4.6086,399600.0],["2003-03-17",4.5894,4.7891,4.5894,4.7737,335800.0],["2003-03-18",4.7622,4.7814,4.7084,4.7622,199200.0],["2003-03-19",4.7622,4.7622,4.6892,4.7353,193300.0],["2003-03-20",4.6969,4.8006,4.647,4.8006,260300.0],["2003-03-21",4.8313,4.9197,4.8275,4.8582,341500.0],["2003-03-24",4.7814,4.8313,4.7622,4.7776,157300.0],["2003-03-25",4.7392,4.8352,4.7123,4.7392,363900.0],["2003-03-26",4.7392,4.7545,4.6585,4.6662,307500.0],["2003-03-27",4.5894,4.6854,4.5894,4.6585,383200.0],["2003-03-28",4.6086,4.8198,4.574,4.72,725600.0],["2003-03-31",4.7046,4.7507,4.6239,4.6547,747400.0],["2003-04-01",4.6662,4.8198,4.6662,4.816,359500.0],["2003-04-02",4.839,5.0426,4.839,4.985,545700.0],["2003-04-03",4.9926,4.9926,4.839,4.935,666000.0],["2003-04-04",4.935,4.9581,4.9043,4.9389,293300.0],["2003-04-07",4.9773,5.0272,4.912,4.9197,437200.0],["2003-04-08",4.8966,4.9696,4.8966,4.9504,259100.0],["2003-04-09",4.912,4.9773,4.8544,4.8966,266000.0],["2003-04-10",4.8966,4.9542,4.8621,4.9081,276700.0],["2003-04-11",4.912,4.9158,4.8352,4.8659,194300.0],["2003-04-14",4.8275,4.9926,4.8275,4.9734,135000.0],["2003-04-15",4.9734,4.9926,4.9158,4.9926,285000.0],["2003-04-16",4.9926,5.0502,4.935,4.9542,229900.0],["2003-04-17",4.9465,5.008,4.9312,4.9926,441600.0],["2003-04-21",4.9849,5.1616,4.9811,5.1347,201800.0],["2003-04-22",5.0771,5.2538,5.0733,5.1654,282500.0],["2003-04-23",5.1655,5.2883,5.1655,5.2883,264200.0],["2003-04-24",5.2615,5.3383,5.2615,5.3306,186100.0],["2003-04-25",5.3268,5.3421,5.1847,5.2077,207800.0],["2003-04-28",5.2077,5.4957,5.2039,5.3767,351200.0],["2003-04-29",5.3767,5.3767,5.3383,5.3421,171100.0],["2003-04-30",5.3613,5.442,5.3498,5.3997,349100.0],["2003-05-01",5.3844,5.392,5.2039,5.3575,342800.0],["2003-05-02",5.3383,5.392,5.2922,5.3421,345000.0],["2003-05-05",5.3191,5.3959,5.3191,5.3652,158400.0],["2003-05-06",5.3767,5.4381,5.3575,5.3805,268700.0],["2003-05-07",5.3882,5.4151,5.3613,5.3805,116800.0],["2003-05-08",5.3805,5.3805,5.3037,5.3268,131000.0],["2003-05-09",5.3191,5.369,5.2231,5.369,119800.0],["2003-05-12",5.3997,5.4151,5.3805,5.3997,96000.0],["2003-05-13",5.3767,5.3805,5.3152,5.3613,145100.0],["2003-05-14",5.3306,5.4304,5.3306,5.4266,144400.0],["2003-05-15",5.5111,5.7108,5.4881,5.6686,825700.0],["2003-05-16",5.6378,5.7607,5.6378,5.6839,483200.0],["2003-05-19",5.6839,5.7262,5.6071,5.6071,336600.0],["2003-05-20",5.6109,5.7108,5.6071,5.6762,295600.0],["2003-05-21",5.657,5.7799,5.6109,5.7722,291800.0],["2003-05-22",5.7223,5.803,5.6839,5.7991,344900.0],["2003-05-23",5.7991,6.1064,5.7991,6.0872,276200.0],["2003-05-27",6.0488,6.2062,6.0142,6.1832,500400.0],["2003-05-28",6.2062,6.2101,6.0987,6.1064,182600.0],["2003-05-29",6.0756,6.164,5.8414,6.0104,340500.0],["2003-05-30",6.068,6.1717,6.0526,6.1141,265100.0],["2003-06-02",6.1064,6.1448,6.0411,6.0603,262500.0],["2003-06-03",6.0104,6.1064,6.0104,6.0564,219600.0],["2003-06-04",6.0872,6.1601,6.068,6.1563,2597400.0],["2003-06-05",6.1563,6.3351,6.133,6.2457,292700.0],["2003-06-06",6.2573,6.3545,6.1641,6.1757,300200.0],["2003-06-09",6.1408,6.2263,6.1369,6.1408,152800.0],["2003-06-10",6.1369,6.2107,6.0941,6.2107,98900.0],["2003-06-11",6.1641,6.2612,6.1058,6.2185,136500.0],["2003-06-12",6.1874,6.3506,6.1874,6.3234,455200.0],["2003-06-13",6.3545,6.3623,6.2146,6.2224,276800.0],["2003-06-16",6.2224,6.5216,6.2224,6.4905,179400.0],["2003-06-17",6.4905,6.5061,6.3739,6.4206,191900.0],["2003-06-18",6.4128,6.5799,6.3545,6.5722,156100.0],["2003-06-19",6.5955,6.6421,6.5022,6.51,341000.0],["2003-06-20",6.51,6.51,6.3428,6.4361,383000.0],["2003-06-23",6.3934,6.4284,6.3662,6.3739,359200.0],["2003-06-24",6.3623,6.3973,6.3545,6.3973,241300.0],["2003-06-25",6.3973,6.4789,6.3973,6.4128,135500.0],["2003-06-26",6.405,6.4905,6.405,6.4089,124600.0],["2003-06-27",6.4322,6.4789,6.3739,6.3778,119500.0],["2003-06-30",6.4711,6.4711,6.3079,6.3079,379900.0],["2003-07-01",6.3156,6.4089,6.2185,6.4011,366000.0],["2003-07-02",6.4011,6.4011,6.304,6.3545,304900.0],["2003-07-03",6.3156,6.3545,6.2807,6.3351,88800.0],["2003-07-07",6.3545,6.51,6.3429,6.4905,201300.0],["2003-07-08",6.51,6.6033,6.4556,6.4594,200000.0],["2003-07-09",6.4711,6.51,6.3856,6.4206,250800.0],["2003-07-10",6.3973,6.4245,6.2962,6.3156,174700.0],["2003-07-11",6.3234,6.4089,6.3001,6.3079,131200.0],["2003-07-14",6.3156,6.4789,6.3156,6.4128,320600.0],["2003-07-15",6.4905,6.4905,6.3156,6.3195,142100.0],["2003-07-16",6.3156,6.3351,6.168,6.2301,200700.0],["2003-07-17",6.1991,6.2185,6.0047,6.0902,278200.0],["2003-07-18",6.1058,6.1602,6.1019,6.133,184300.0],["2003-07-21",6.1485,6.1485,6.0591,6.1213,610800.0],["2003-07-22",6.1408,6.2535,6.1408,6.2496,305400.0],["2003-07-23",6.2263,6.4167,6.1874,6.3545,125700.0],["2003-07-24",6.3934,6.4517,6.3118,6.3895,181900.0],["2003-07-25",6.3895,6.4439,6.304,6.3778,166700.0],["2003-07-28",6.3778,6.51,6.3584,6.5022,168600.0],["2003-07-29",6.5488,6.5683,6.3195,6.5527,253200.0],["2003-07-30",6.5877,6.5877,6.4284,6.4944,298500.0],["2003-07-31",6.5294,6.5877,6.4128,6.5333,217700.0],["2003-08-01",6.4711,6.4711,6.3079,6.4011,120000.0],["2003-08-04",6.405,6.4128,6.269,6.3895,187700.0],["2003-08-05",6.4128,6.4944,6.3195,6.3545,176300.0],["2003-08-06",6.3545,6.4905,6.2768,6.3934,90800.0],["2003-08-07",6.4128,6.5061,6.3817,6.4517,123500.0],["2003-08-08",6.4905,6.5566,6.4128,6.5255,225000.0],["2003-08-11",6.51,6.6654,6.4905,6.611,177400.0],["2003-08-12",6.611,6.782,6.611,6.7587,251100.0],["2003-08-13",6.7587,6.9103,6.7587,6.8364,283600.0],["2003-08-14",6.8015,6.8364,6.7781,6.8131,262600.0],["2003-08-15",6.8403,6.9336,6.8131,6.8403,73500.0],["2003-08-18",6.8792,6.9336,6.8015,6.8986,269900.0],["2003-08-19",6.8986,6.9181,6.8248,6.8403,203400.0],["2003-08-20",6.8403,6.8986,6.8131,6.8986,173600.0],["2003-08-21",6.8986,6.9414,6.8598,6.9064,194200.0],["2003-08-22",6.9064,6.9064,6.7082,6.7665,212400.0],["2003-08-25",6.782,6.782,6.6888,6.7199,462900.0],["2003-08-26",6.7354,6.8015,6.6732,6.7548,194300.0],["2003-08-27",6.7548,6.7937,6.7354,6.7704,382400.0],["2003-08-28",6.7898,6.8636,6.7043,6.7898,268300.0],["2003-08-29",6.8015,6.8403,6.7781,6.8287,250400.0],["2003-09-02",6.8442,6.9569,6.8131,6.9181,488300.0],["2003-09-03",6.9569,6.9841,6.9103,6.9375,425300.0],["2003-09-04",6.9492,6.9958,6.9258,6.988,3076400.0],["2003-09-05",7.0116,7.1137,6.9919,7.0705,1194500.0],["2003-09-08",7.1098,7.1726,7.0901,7.1687,332400.0],["2003-09-09",7.1687,7.1805,7.1294,7.1687,239000.0],["2003-09-10",7.1294,7.2276,7.0705,7.0901,438400.0],["2003-09-11",7.0705,7.1884,7.0705,7.1294,159800.0],["2003-09-12",7.0901,7.1491,7.0784,7.1059,230700.0],["2003-09-15",7.098,7.1726,7.098,7.1412,297800.0],["2003-09-16",7.1412,7.1726,7.1176,7.1687,154400.0],["2003-09-17",7.1294,7.1844,7.1294,7.1491,154200.0],["2003-09-18",7.1687,7.1883,7.1334,7.1687,169600.0],["2003-09-19",7.1726,7.2473,7.1609,7.208,356600.0],["2003-09-22",7.1884,7.2158,7.1412,7.1884,250500.0],["2003-09-23",7.1687,7.2669,7.153,7.2669,247800.0],["2003-09-24",7.2669,7.2708,7.1609,7.2158,269200.0],["2003-09-25",7.208,7.2748,7.0901,7.1176,253700.0],["2003-09-26",7.1373,7.1962,7.0312,7.1294,406900.0],["2003-09-29",7.1412,7.318,7.098,7.3062,498500.0],["2003-09-30",7.2865,7.3258,7.2158,7.2473,351500.0],["2003-10-01",7.2591,7.3651,7.2276,7.3337,295400.0],["2003-10-02",7.3062,7.3455,7.2708,7.3258,454800.0],["2003-10-03",7.3533,7.424,7.3101,7.3337,317500.0],["2003-10-06",7.3533,7.4633,7.3298,7.4594,199700.0],["2003-10-07",7.3651,7.4594,7.3651,7.4437,179500.0],["2003-10-08",7.4319,7.4633,7.3808,7.3887,165400.0],["2003-10-09",7.4319,7.4987,7.4044,7.4555,395300.0],["2003-10-10",7.4437,7.4987,7.3494,7.4555,180700.0],["2003-10-13",7.4633,7.5615,7.4594,7.5262,146200.0],["2003-10-14",7.5222,7.6008,7.479,7.5969,210200.0],["2003-10-15",7.6008,7.6008,7.424,7.4869,145500.0],["2003-10-16",7.4633,7.699,7.4515,7.6597,325700.0],["2003-10-17",7.7108,7.7186,7.5654,7.644,250400.0],["2003-10-20",7.644,7.7069,7.644,7.6911,446800.0],["2003-10-21",7.7108,7.7383,7.6676,7.7186,364200.0],["2003-10-22",7.7069,7.754,7.6087,7.6636,334200.0],["2003-10-23",7.6636,7.7186,7.644,7.7186,466900.0],["2003-10-24",7.6794,7.7579,7.6283,7.7186,356600.0],["2003-10-27",7.7226,7.8168,7.7186,7.8011,481100.0],["2003-10-28",7.809,7.8561,7.7972,7.8561,310500.0],["2003-10-29",7.8679,7.8758,7.8208,7.8365,365600.0],["2003-10-30",7.8483,7.8483,7.7854,7.8208,259900.0],["2003-10-31",7.8365,7.864,7.8168,7.8483,299900.0],["2003-11-03",7.8365,7.9347,7.8365,7.9347,676500.0],["2003-11-04",7.9347,7.9582,7.8954,7.9504,696100.0],["2003-11-05",7.9347,8.0132,7.8758,7.9897,289700.0],["2003-11-06",7.9936,8.0172,7.9504,8.0093,317500.0],["2003-11-07",8.0486,8.0486,7.9504,7.9936,169600.0],["2003-11-10",7.9975,7.9975,7.7383,7.8483,430400.0],["2003-11-11",7.7776,7.8718,7.7618,7.8718,553400.0],["2003-11-12",7.8679,7.8758,7.8326,7.8522,279600.0],["2003-11-13",7.8522,7.8915,7.8051,7.86,354900.0],["2003-11-14",7.8365,7.9033,7.8011,7.8679,436700.0],["2003-11-17",7.8168,7.86,7.5929,7.86,392200.0],["2003-11-18",7.8365,7.8954,7.589,7.589,406700.0],["2003-11-19",7.589,7.6911,7.5026,7.644,233600.0],["2003-11-20",7.5969,7.7343,7.5379,7.6519,480400.0],["2003-11-21",7.6794,7.9308,7.6794,7.7383,335400.0],["2003-11-24",7.7579,7.8718,7.7383,7.8443,535800.0],["2003-11-25",7.8051,7.8561,7.7933,7.8443,273900.0],["2003-11-26",7.8168,7.8601,7.7579,7.8011,346800.0],["2003-11-28",7.8168,7.8522,7.7972,7.8011,90300.0],["2003-12-01",7.8365,7.8561,7.8011,7.8247,332600.0],["2003-12-02",7.8483,7.8561,7.8051,7.8483,169900.0],["2003-12-03",7.8483,7.8679,7.7383,7.7776,218000.0],["2003-12-04",7.7579,7.7736,7.6794,7.7618,1313700.0],["2003-12-05",7.7618,7.8094,7.7143,7.7301,293600.0],["2003-12-08",7.7539,7.8174,7.7024,7.7499,277300.0],["2003-12-09",7.7539,7.7737,7.6706,7.738,368200.0],["2003-12-10",7.7063,7.7737,7.6706,7.7737,267700.0],["2003-12-11",7.8055,7.9165,7.8055,7.8927,210600.0],["2003-12-12",7.8531,7.9284,7.7817,7.9245,188800.0],["2003-12-15",7.9324,7.9324,7.8531,7.8848,263900.0],["2003-12-16",7.8848,7.9205,7.8015,7.9205,271300.0],["2003-12-17",7.9205,7.9245,7.8134,7.9165,158900.0],["2003-12-18",7.9126,7.9403,7.8967,7.9007,267400.0],["2003-12-19",7.9046,7.9721,7.8531,7.9641,488600.0],["2003-12-22",7.9403,7.98,7.9245,7.976,217900.0],["2003-12-23",7.9602,8.0315,7.9483,8.0315,259400.0],["2003-12-24",8.0514,8.1188,7.9879,7.9919,270900.0],["2003-12-26",7.9919,8.0633,7.9919,8.0315,287400.0],["2003-12-29",8.0196,8.095,8.0196,8.0434,484400.0],["2003-12-30",8.0434,8.099,8.0315,8.0752,314300.0],["2003-12-31",8.091,8.095,7.9522,8.0315,325800.0],["2004-01-02",8.0157,8.0831,7.9959,8.0514,234900.0],["2004-01-05",8.0434,8.0633,7.8927,7.9403,364900.0],["2004-01-06",7.9562,7.9721,7.8332,7.9126,330600.0],["2004-01-07",7.9324,8.0236,7.9126,7.984,338900.0],["2004-01-08",8.0117,8.0315,7.984,8.0315,318600.0],["2004-01-09",7.98,8.0315,7.9284,7.9681,146500.0],["2004-01-12",7.9443,8.0117,7.9245,7.9324,288400.0],["2004-01-13",7.9126,7.9483,7.8451,7.9324,355500.0],["2004-01-14",7.9126,7.9522,7.8372,7.8848,639700.0],["2004-01-15",7.9126,7.9522,7.857,7.8888,734100.0],["2004-01-16",7.9086,7.9086,7.8174,7.861,395900.0],["2004-01-20",7.8412,7.8927,7.7499,7.8372,401100.0],["2004-01-21",7.8134,7.861,7.7777,7.8531,430000.0],["2004-01-22",7.8689,7.9324,7.8412,7.8808,272500.0],["2004-01-23",7.8848,7.9324,7.8491,7.9284,222300.0],["2004-01-26",7.8967,7.9126,7.8015,7.8531,280600.0],["2004-01-27",7.8134,7.8689,7.7896,7.7975,157700.0],["2004-01-28",7.7856,7.8927,7.6548,7.8134,338400.0],["2004-01-29",7.7975,7.8332,7.7143,7.8055,284200.0],["2004-01-30",7.7698,7.7975,7.6944,7.7658,217800.0],["2004-02-02",7.742,7.7817,7.6349,7.6944,443700.0],["2004-02-03",7.6389,7.7024,7.5754,7.6667,181500.0],["2004-02-04",7.6151,7.6151,7.4287,7.4564,341800.0],["2004-02-05",7.4961,7.5556,7.4564,7.4564,422400.0],["2004-02-06",7.4565,7.4723,7.393,7.4208,507900.0],["2004-02-09",7.4604,7.6349,7.4564,7.5873,395000.0],["2004-02-10",7.5913,7.7341,7.5516,7.7341,438300.0],["2004-02-11",7.7024,7.7817,7.623,7.7777,216000.0],["2004-02-12",7.7301,7.7817,7.6072,7.627,392600.0],["2004-02-13",7.5953,7.6746,7.4961,7.5159,355200.0],["2004-02-17",7.6151,7.6746,7.5754,7.6072,403900.0],["2004-02-18",7.6151,7.6151,7.5199,7.5278,399300.0],["2004-02-19",7.5873,7.6429,7.4485,7.4882,173000.0],["2004-02-20",7.5159,7.5358,7.3335,7.4128,216600.0],["2004-02-23",7.4723,7.4723,7.3137,7.3494,275700.0],["2004-02-24",7.3375,7.3375,7.1629,7.2383,641800.0],["2004-02-25",7.27,7.4208,7.2304,7.389,309000.0],["2004-02-26",7.4089,7.4089,7.2978,7.3414,251800.0],["2004-02-27",7.3375,7.6349,7.3295,7.6349,589800.0],["2004-03-01",7.7143,7.7579,7.6349,7.7499,338100.0],["2004-03-02",7.7499,7.7936,7.7143,7.7222,376600.0],["2004-03-03",7.6746,7.7618,7.6032,7.6905,539100.0],["2004-03-04",7.9721,8.1783,7.9522,8.1069,1724800.0],["2004-03-05",8.1029,8.1229,8.0068,8.0268,1253600.0],["2004-03-08",8.0268,8.0989,8.0068,8.0308,288000.0],["2004-03-09",8.0228,8.0989,8.0108,8.0469,382800.0],["2004-03-10",8.0469,8.0629,7.9268,7.9268,366500.0],["2004-03-11",8.0068,8.0629,7.9067,7.9268,427400.0],["2004-03-12",7.9868,8.0829,7.9067,8.0749,330500.0],["2004-03-15",8.0869,8.1229,7.9508,7.9868,306300.0],["2004-03-16",7.9868,8.0469,7.8587,7.9628,443000.0],["2004-03-17",7.9628,8.1349,7.9428,8.0869,530900.0],["2004-03-18",8.0669,8.187,8.0549,8.0989,592700.0],["2004-03-19",8.0989,8.267,8.0869,8.211,721800.0],["2004-03-22",8.211,8.223,8.1269,8.187,859300.0],["2004-03-23",8.3831,8.3831,8.0268,8.1229,766300.0],["2004-03-24",8.1269,8.231,8.0469,8.167,739100.0],["2004-03-25",8.267,8.3992,8.199,8.267,1298700.0],["2004-03-26",8.3071,8.4072,8.3071,8.3511,3377600.0],["2004-03-29",8.3871,8.3871,8.267,8.3511,1151300.0],["2004-03-30",8.3271,8.3271,8.271,8.3271,481500.0],["2004-03-31",8.3271,8.3911,8.211,8.3911,563700.0],["2004-04-01",8.3471,8.5713,8.3391,8.5673,586800.0],["2004-04-02",8.5553,8.5953,8.3952,8.4272,506500.0],["2004-04-05",8.4472,8.5513,8.4112,8.5073,483300.0],["2004-04-06",8.4272,8.5153,8.4192,8.4872,472200.0],["2004-04-07",8.4552,8.5113,8.3751,8.4392,411900.0],["2004-04-08",8.4392,8.5032,8.4072,8.4272,195500.0],["2004-04-12",8.4272,8.4952,8.251,8.3111,422300.0],["2004-04-13",8.3511,8.3511,8.0509,8.1309,720300.0],["2004-04-14",8.0869,8.207,7.9868,8.1269,549700.0],["2004-04-15",8.0869,8.263,8.0869,8.227,363600.0],["2004-04-16",8.175,8.2831,8.167,8.267,398700.0],["2004-04-19",8.247,8.3071,8.0909,8.2871,496200.0],["2004-04-20",8.2871,8.3671,8.1469,8.1469,351700.0],["2004-04-21",8.1389,8.267,8.1229,8.255,234500.0],["2004-04-22",8.195,8.3992,8.195,8.3871,405300.0],["2004-04-23",8.3271,8.3471,8.275,8.3151,293600.0],["2004-04-26",8.2871,8.3992,8.263,8.3311,550700.0],["2004-04-27",8.3311,8.3671,8.227,8.247,376400.0],["2004-04-28",8.247,8.2871,8.0869,8.235,451000.0],["2004-04-29",8.179,8.3071,8.1509,8.167,553400.0],["2004-04-30",8.187,8.247,8.1269,8.171,387200.0],["2004-05-03",8.167,8.207,8.0869,8.187,375100.0],["2004-05-04",8.167,8.3391,8.1389,8.191,320100.0],["2004-05-05",8.171,8.2911,8.1589,8.167,159400.0],["2004-05-06",8.1469,8.243,8.0388,8.207,309300.0],["2004-05-07",8.167,8.207,7.8787,7.9348,423300.0],["2004-05-10",7.6946,7.8107,7.5064,7.6105,654700.0],["2004-05-11",7.6665,7.7826,7.6025,7.7186,526600.0],["2004-05-12",7.6465,7.6665,7.3503,7.6065,609800.0],["2004-05-13",7.5424,7.6785,7.5144,7.5664,306500.0],["2004-05-14",7.5464,7.6505,7.4584,7.5664,505000.0],["2004-05-17",7.5464,7.5664,7.3382,7.3863,389700.0],["2004-05-18",7.4664,7.4664,7.3463,7.4463,457500.0],["2004-05-19",7.4664,7.5664,7.4343,7.4624,316800.0],["2004-05-20",7.4544,7.4664,7.3022,7.4023,429700.0],["2004-05-21",7.4263,7.4824,7.3583,7.4063,369300.0],["2004-05-24",7.4103,7.5264,7.4103,7.5264,362600.0],["2004-05-25",7.4864,7.6505,7.4664,7.6065,506400.0],["2004-05-26",7.6065,7.7066,7.5745,7.6866,365100.0],["2004-05-27",7.7066,7.8066,7.6185,7.7666,406900.0],["2004-05-28",7.7106,7.9107,7.7106,7.8947,592400.0],["2004-06-01",7.8267,7.8667,7.6345,7.6825,688800.0],["2004-06-02",7.6865,7.7026,7.5664,7.6385,657000.0],["2004-06-03",7.6465,7.7226,7.5704,7.6665,469600.0],["2004-06-04",7.6705,7.7786,7.6665,7.7386,851400.0],["2004-06-07",7.7548,7.872,7.7386,7.868,707400.0],["2004-06-08",7.8356,7.8478,7.7629,7.8073,577200.0],["2004-06-09",7.8114,7.8801,7.7265,7.7386,304600.0],["2004-06-10",7.7184,7.8235,7.7184,7.7992,679800.0],["2004-06-14",7.7831,7.8114,7.682,7.6941,585100.0],["2004-06-15",7.6941,7.8316,7.6941,7.8154,392800.0],["2004-06-16",7.8316,7.8316,7.7184,7.7224,821800.0],["2004-06-17",7.7224,7.7507,7.6779,7.7022,1080000.0],["2004-06-18",7.7426,7.8437,7.6941,7.8356,739000.0],["2004-06-21",7.8437,7.9246,7.7345,7.8478,388600.0],["2004-06-22",7.8478,7.8801,7.7548,7.775,500500.0],["2004-06-23",7.7629,7.8437,7.7629,7.8114,434000.0],["2004-06-24",7.8437,7.9165,7.7628,7.775,514200.0],["2004-06-25",7.8235,7.9246,7.8073,7.9125,2451700.0],["2004-06-28",7.9124,8.0095,7.8801,7.9893,745900.0],["2004-06-29",7.9933,8.0257,7.8922,7.9246,314400.0],["2004-06-30",7.9488,8.054,7.9246,8.0499,427800.0],["2004-07-01",8.0378,8.054,7.9448,7.965,360200.0],["2004-07-02",7.965,8.0257,7.961,7.9812,339900.0],["2004-07-06",7.965,8.0054,7.9448,7.969,343700.0],["2004-07-07",7.9771,8.0014,7.9408,7.961,308100.0],["2004-07-08",7.965,8.0337,7.9448,8.0054,496600.0],["2004-07-09",7.9893,8.0054,7.9246,7.965,258000.0],["2004-07-12",7.965,8.0378,7.9448,8.0337,549600.0],["2004-07-13",8.0742,8.155,8.0054,8.1348,433100.0],["2004-07-14",8.0661,8.2238,8.0661,8.2116,428700.0],["2004-07-15",8.2116,8.3693,8.2076,8.3329,495600.0],["2004-07-16",8.3289,8.4138,8.2602,8.3693,419500.0],["2004-07-19",8.3734,8.4178,8.3289,8.3936,203400.0],["2004-07-20",8.3693,8.4138,8.3046,8.4138,339300.0],["2004-07-21",8.3572,8.3855,8.248,8.2682,343100.0],["2004-07-22",8.1874,8.1874,8.0863,8.1065,337600.0],["2004-07-23",8.0944,8.1267,8.062,8.0863,400700.0],["2004-07-26",8.1267,8.1267,8.0257,8.058,201700.0],["2004-07-27",8.062,8.0984,7.961,8.0095,235900.0],["2004-07-28",7.9165,8.0944,7.9165,8.0863,303700.0],["2004-07-29",8.0863,8.1874,8.0863,8.1631,426700.0],["2004-07-30",8.1106,8.1793,8.1025,8.155,204700.0],["2004-08-02",8.0782,8.2399,8.0661,8.2399,255000.0],["2004-08-03",8.2319,8.3208,8.1672,8.3087,193700.0],["2004-08-04",8.2682,8.3248,8.1469,8.3087,314000.0],["2004-08-05",8.2682,8.3329,8.1874,8.1955,227700.0],["2004-08-06",8.1793,8.3006,8.1753,8.2157,250500.0],["2004-08-09",8.2238,8.2561,8.0863,8.1065,206600.0],["2004-08-10",8.1672,8.2157,8.1469,8.2036,245500.0],["2004-08-11",8.1469,8.2804,8.1308,8.2642,159700.0],["2004-08-12",8.248,8.2804,8.2076,8.2278,144400.0],["2004-08-13",8.2885,8.2885,8.1672,8.2076,171500.0],["2004-08-16",8.2278,8.3248,8.2278,8.2682,223800.0],["2004-08-17",8.2682,8.2682,8.1995,8.244,318800.0],["2004-08-18",8.2278,8.2885,8.2238,8.2682,702400.0],["2004-08-19",8.248,8.2804,8.2197,8.2602,881600.0],["2004-08-20",8.2359,8.3289,8.2359,8.3208,500800.0],["2004-08-23",8.341,8.3734,8.2804,8.3289,608800.0],["2004-08-24",8.3612,8.3855,8.3208,8.3572,252900.0],["2004-08-25",8.3612,8.3895,8.341,8.3855,210400.0],["2004-08-26",8.3895,8.4098,8.3491,8.4098,368900.0],["2004-08-27",8.4098,8.4219,8.3612,8.3976,347500.0],["2004-08-30",8.4098,8.4098,8.3612,8.3734,272900.0],["2004-08-31",8.3895,8.4906,8.3693,8.4906,350800.0],["2004-09-01",8.4704,8.5351,8.3815,8.43,357400.0],["2004-09-02",8.4259,8.5068,8.4178,8.5068,416400.0],["2004-09-03",8.5068,8.5108,8.4219,8.4866,276800.0],["2004-09-07",8.5274,8.5437,8.4825,8.5437,218200.0],["2004-09-08",8.5682,8.5682,8.4131,8.4254,368800.0],["2004-09-09",8.4254,8.507,8.4254,8.4947,297200.0],["2004-09-10",8.4539,8.5111,8.3519,8.4866,467400.0],["2004-09-13",8.4662,8.4784,8.3479,8.3805,472400.0],["2004-09-14",8.3846,8.4295,8.3315,8.3642,498500.0],["2004-09-15",8.3234,8.3764,8.3234,8.3723,169700.0],["2004-09-16",8.4335,8.4866,8.4254,8.4743,202100.0],["2004-09-17",8.4743,8.4825,8.3642,8.4254,508700.0],["2004-09-20",8.4254,8.4254,8.3683,8.405,315000.0],["2004-09-21",8.4091,8.4091,8.3438,8.3642,596500.0],["2004-09-22",8.3519,8.4009,8.2826,8.3723,338000.0],["2004-09-23",8.3642,8.3642,8.2336,8.2826,259000.0],["2004-09-24",8.2622,8.307,8.1887,8.2458,434600.0],["2004-09-27",8.1806,8.2377,8.1438,8.1806,1399200.0],["2004-09-28",8.1806,8.2826,8.1602,8.2826,610900.0],["2004-09-29",8.3438,8.3438,8.1642,8.201,446000.0],["2004-09-30",8.201,8.2703,8.1887,8.2418,345000.0],["2004-10-01",8.2499,8.3234,8.2214,8.3193,573300.0],["2004-10-04",8.3111,8.3887,8.2989,8.3519,467000.0],["2004-10-05",8.356,8.4662,8.3071,8.4662,490700.0],["2004-10-06",8.4254,8.5151,8.3805,8.4907,595400.0],["2004-10-07",8.4499,8.4907,8.3642,8.4662,352300.0],["2004-10-08",8.4866,8.4907,8.4131,8.4499,283900.0],["2004-10-11",8.4458,8.4866,8.4009,8.4091,185500.0],["2004-10-12",8.3927,8.4335,8.3519,8.4254,342500.0],["2004-10-13",8.4376,8.4376,8.3275,8.3315,445000.0],["2004-10-14",8.3723,8.3887,8.2703,8.3642,320800.0],["2004-10-15",8.3642,8.4295,8.3438,8.3764,294300.0],["2004-10-18",8.3234,8.4009,8.254,8.2622,234000.0],["2004-10-19",8.2499,8.3438,8.201,8.2418,238000.0],["2004-10-20",8.2132,8.2948,8.1806,8.2826,554600.0],["2004-10-21",8.2826,8.3927,8.2703,8.3642,324500.0],["2004-10-22",8.3642,8.405,8.2703,8.2866,659600.0],["2004-10-25",8.2826,8.3723,8.2663,8.3234,470300.0],["2004-10-26",8.2948,8.4376,8.2622,8.3723,419200.0],["2004-10-27",8.3723,8.5029,8.3723,8.4907,392800.0],["2004-10-28",8.4907,8.5396,8.3968,8.5396,214500.0],["2004-10-29",8.5437,8.5641,8.5151,8.5478,251700.0],["2004-11-01",8.5437,8.6294,8.4784,8.6294,265000.0],["2004-11-02",8.6294,8.6539,8.458,8.4703,250500.0],["2004-11-03",8.507,8.6131,8.507,8.5927,295000.0],["2004-11-04",8.5519,8.6987,8.5519,8.6375,381400.0],["2004-11-05",8.6375,8.711,8.5723,8.711,482600.0],["2004-11-08",8.6906,8.9599,8.6906,8.8823,865700.0],["2004-11-09",8.8742,8.968,8.8538,8.9558,363400.0],["2004-11-10",8.915,9.0374,8.8987,8.9843,353100.0],["2004-11-11",8.9843,9.0333,8.9517,9.0292,311800.0],["2004-11-12",8.9966,9.1761,8.968,9.1394,409700.0],["2004-11-15",9.0782,9.1679,9.0374,9.1394,398000.0],["2004-11-16",9.1108,9.2455,9.1108,9.2332,577300.0],["2004-11-17",9.1394,9.27,9.1271,9.2414,634400.0],["2004-11-18",9.2414,9.2618,9.1761,9.2618,471500.0],["2004-11-19",9.2536,9.2618,9.1761,9.1802,247400.0],["2004-11-22",9.1802,9.2822,9.1802,9.274,466400.0],["2004-11-23",9.221,9.3026,9.1924,9.3026,277300.0],["2004-11-24",9.3026,9.3026,9.1598,9.221,463400.0],["2004-11-26",9.1924,9.2904,9.1271,9.1271,244700.0],["2004-11-29",9.1802,9.1924,9.0088,9.0374,614600.0],["2004-11-30",9.0578,9.0986,8.9231,9.0374,701100.0],["2004-12-01",9.0578,9.1802,9.0088,9.1353,961800.0],["2004-12-02",9.2985,9.2985,9.0415,9.0455,796700.0],["2004-12-03",9.0986,9.1353,9.0986,9.119,440200.0],["2004-12-06",9.1598,9.1802,9.119,9.1271,570700.0],["2004-12-07",9.1684,9.1725,9.1024,9.1148,440600.0],["2004-12-08",9.1313,9.2055,9.1107,9.1107,620700.0],["2004-12-09",9.1107,9.1725,9.0694,9.1148,270500.0],["2004-12-10",9.1107,9.1519,9.0859,9.123,340100.0],["2004-12-13",9.1189,9.1807,9.1024,9.1807,223100.0],["2004-12-14",9.1807,9.2137,9.0983,9.1725,227500.0],["2004-12-15",9.1601,9.2178,9.1519,9.2178,379300.0],["2004-12-16",9.1725,9.2426,9.1436,9.1849,519500.0],["2004-12-17",9.1849,9.2343,9.1478,9.2343,469100.0],["2004-12-20",9.2549,9.2756,9.2096,9.2673,264400.0],["2004-12-21",9.2426,9.3374,9.2343,9.3168,289000.0],["2004-12-22",9.2838,9.3786,9.2756,9.358,285300.0],["2004-12-23",9.3044,9.3704,9.2838,9.3498,195200.0],["2004-12-27",9.3415,9.3498,9.2385,9.2962,221900.0],["2004-12-28",9.2632,9.3044,9.2343,9.2756,618900.0],["2004-12-29",9.2838,9.3786,9.2632,9.3745,261400.0],["2004-12-30",9.3374,9.3992,9.3291,9.3951,207900.0],["2004-12-31",9.3992,9.4487,9.3786,9.4281,200600.0],["2005-01-03",9.424,9.4322,9.2426,9.3003,249900.0],["2005-01-04",9.2838,9.3869,9.222,9.2261,338400.0],["2005-01-05",9.1931,9.2385,9.1313,9.1519,464000.0],["2005-01-06",9.1519,9.2014,9.1189,9.1807,399800.0],["2005-01-07",9.1807,9.2467,9.123,9.1313,241300.0],["2005-01-10",9.1313,9.1766,9.0942,9.1519,338900.0],["2005-01-11",9.1519,9.1725,9.09,9.1313,427000.0],["2005-01-12",9.1189,9.189,9.0859,9.1725,278800.0],["2005-01-13",9.1395,9.2343,9.1271,9.1395,280200.0],["2005-01-14",9.189,9.222,9.1395,9.2137,264000.0],["2005-01-18",9.2055,9.2673,9.1642,9.2426,141800.0],["2005-01-19",9.2178,9.2756,9.2178,9.2261,148100.0],["2005-01-20",9.2261,9.2756,9.1601,9.2591,253400.0],["2005-01-21",9.2591,9.325,9.2343,9.2756,341400.0],["2005-01-24",9.2756,9.4569,9.2756,9.391,570700.0],["2005-01-25",9.4322,9.4734,9.3415,9.3704,253100.0],["2005-01-26",9.3745,9.4611,9.2962,9.358,350500.0],["2005-01-27",9.3827,9.4569,9.3291,9.4281,457200.0],["2005-01-28",9.424,9.4487,9.3786,9.4198,282500.0],["2005-01-31",9.457,9.6672,9.457,9.6054,447000.0],["2005-02-01",9.6342,9.659,9.5064,9.5847,444100.0],["2005-02-02",9.5847,9.6466,9.5435,9.626,264100.0],["2005-02-03",9.5847,9.6672,9.56,9.6466,339600.0],["2005-02-04",9.6054,9.7125,9.6054,9.7084,249300.0],["2005-02-07",9.7084,9.729,9.6054,9.6136,102000.0],["2005-02-08",9.5724,9.6796,9.5641,9.6754,197700.0],["2005-02-09",9.6466,9.6837,9.5847,9.6095,185000.0],["2005-02-10",9.6095,9.6631,9.5518,9.6218,308600.0],["2005-02-11",9.626,9.6878,9.5353,9.6878,264200.0],["2005-02-14",9.6878,9.7909,9.6301,9.7661,240400.0],["2005-02-15",9.7496,9.8074,9.729,9.7703,118600.0],["2005-02-16",9.7414,9.7991,9.7125,9.7909,105300.0],["2005-02-17",9.8074,9.8115,9.7208,9.7455,119900.0],["2005-02-18",9.6961,9.7373,9.6012,9.6383,316000.0],["2005-02-22",9.6054,9.6054,9.3992,9.3992,352600.0],["2005-02-23",9.3992,9.4693,9.3374,9.3869,387000.0],["2005-02-24",9.391,9.4652,9.3827,9.424,174300.0],["2005-02-25",9.3951,9.593,9.3951,9.5435,316600.0],["2005-02-28",9.527,9.5847,9.4281,9.4734,245400.0],["2005-03-01",9.4693,9.5559,9.4363,9.4652,327400.0],["2005-03-02",9.4487,9.5023,9.391,9.4734,365800.0],["2005-03-03",9.4817,9.5188,9.3209,9.4363,390100.0],["2005-03-04",9.4693,9.5435,9.4363,9.4858,559600.0],["2005-03-07",9.4858,9.694,9.4483,9.6607,519000.0],["2005-03-08",9.644,9.6607,9.5899,9.6482,476800.0],["2005-03-09",9.6482,9.6482,9.4941,9.4941,321200.0],["2005-03-10",9.5149,9.5732,9.465,9.5649,215000.0],["2005-03-11",9.5732,9.6399,9.4733,9.4733,179100.0],["2005-03-14",9.4733,9.6815,9.4608,9.6191,414800.0],["2005-03-15",9.6191,9.6815,9.4775,9.4858,283500.0],["2005-03-16",9.49,9.4983,9.1693,9.236,600800.0],["2005-03-17",9.3401,9.39,9.2984,9.3442,714500.0],["2005-03-18",9.3442,9.3442,9.2068,9.2693,677700.0],["2005-03-21",9.2193,9.236,9.1277,9.161,313100.0],["2005-03-22",9.2026,9.2318,9.0028,9.0069,428500.0],["2005-03-23",9.0111,9.111,8.9445,9.0819,512600.0],["2005-03-24",9.0777,9.1818,9.0278,9.0319,357000.0],["2005-03-28",9.0777,9.0902,8.932,8.9653,389000.0],["2005-03-29",8.957,8.9861,8.7946,8.8071,466300.0],["2005-03-30",8.7821,8.9445,8.7737,8.8862,360100.0],["2005-03-31",8.8778,9.0111,8.8778,9.0111,457500.0],["2005-04-01",9.0694,9.0902,8.8778,8.9778,377900.0],["2005-04-04",8.9195,8.9819,8.7862,8.9778,407300.0],["2005-04-05",8.9944,9.0277,8.9112,9.0028,559600.0],["2005-04-06",9.0444,9.0527,8.9445,8.9986,701000.0],["2005-04-07",8.9944,9.1194,8.9861,9.0819,774600.0],["2005-04-08",9.0819,9.2859,9.0569,9.1693,898400.0],["2005-04-11",9.1818,9.236,9.161,9.1985,512900.0],["2005-04-12",9.161,9.49,9.086,9.4233,773500.0],["2005-04-13",9.3817,9.5191,9.3359,9.4233,553400.0],["2005-04-14",9.4233,9.4358,9.2901,9.2984,303600.0],["2005-04-15",9.3484,9.4109,9.1443,9.1443,395200.0],["2005-04-18",9.1568,9.2609,9.111,9.1735,444000.0],["2005-04-19",9.2193,9.465,9.2193,9.4192,711200.0],["2005-04-20",9.4192,9.4816,9.3067,9.3192,397800.0],["2005-04-21",9.3692,9.4733,9.3359,9.4317,359400.0],["2005-04-22",9.4317,9.5358,9.3984,9.5358,368500.0],["2005-04-25",9.5691,9.6565,9.5358,9.5774,424800.0],["2005-04-26",9.5774,9.5774,9.4108,9.4233,278600.0],["2005-04-27",9.3817,9.465,9.3317,9.4483,355700.0],["2005-04-28",9.4525,9.465,9.3775,9.4275,329600.0],["2005-04-29",9.4442,9.5358,9.3026,9.5358,466200.0],["2005-05-02",9.5358,9.7107,9.5233,9.6815,506900.0],["2005-05-03",9.6191,9.6607,9.5108,9.5233,409900.0],["2005-05-04",9.5316,9.5774,9.4941,9.4983,262600.0],["2005-05-05",9.5274,9.6274,9.4733,9.5483,340600.0],["2005-05-06",9.5982,9.6482,9.5566,9.6191,216000.0],["2005-05-09",9.5982,9.6982,9.5149,9.6982,326100.0],["2005-05-10",9.4733,9.5358,9.3942,9.4733,700500.0],["2005-05-11",9.4983,9.5108,9.3484,9.4358,357800.0],["2005-05-12",9.4109,9.415,9.1319,9.2151,856000.0],["2005-05-13",9.2401,9.2776,8.9695,9.0944,381400.0],["2005-05-16",9.0611,9.3234,9.0402,9.2984,468800.0],["2005-05-17",9.2443,9.44,9.2026,9.415,349700.0],["2005-05-18",9.4442,9.4983,9.3609,9.3859,348100.0],["2005-05-19",9.4192,9.5191,9.4192,9.4525,222700.0],["2005-05-20",9.4525,9.5066,9.4067,9.4317,334800.0],["2005-05-23",9.4192,9.4816,9.39,9.4442,260600.0],["2005-05-24",9.4525,9.5025,9.3817,9.4275,284200.0],["2005-05-25",9.3859,9.4733,9.3067,9.39,314700.0],["2005-05-26",9.4525,9.5358,9.4483,9.5066,194500.0],["2005-05-27",9.4941,9.5941,9.465,9.5899,265200.0],["2005-05-31",9.5608,9.6898,9.5483,9.6066,486400.0],["2005-06-01",9.6107,9.7731,9.6107,9.7606,255100.0],["2005-06-02",9.7648,9.7856,9.6524,9.7107,262200.0],["2005-06-03",9.7023,9.7481,9.6482,9.7232,200700.0],["2005-06-06",9.744,9.744,9.6191,9.694,316700.0],["2005-06-07",9.715,9.8118,9.6814,9.7991,431700.0],["2005-06-08",9.8034,9.8538,9.7445,9.7613,186200.0],["2005-06-09",9.7865,9.8076,9.6856,9.715,591900.0],["2005-06-10",9.7823,9.9295,9.7613,9.7865,616800.0],["2005-06-13",9.7571,9.8833,9.6856,9.8791,300600.0],["2005-06-14",9.8791,9.9253,9.8286,9.8833,214200.0],["2005-06-15",9.9463,9.9548,9.7991,9.8202,347200.0],["2005-06-16",9.8202,9.9253,9.816,9.8917,235200.0],["2005-06-17",9.9463,10.0094,9.9001,10.0052,306200.0],["2005-06-20",9.9758,10.0599,9.9379,10.0347,167300.0],["2005-06-21",10.0389,10.0809,10.0094,10.0557,170300.0],["2005-06-22",10.0641,10.0935,9.9211,9.9926,407500.0],["2005-06-23",9.9758,10.0431,9.8706,9.9043,390500.0],["2005-06-24",9.8917,9.9379,9.7571,9.7613,393200.0],["2005-06-27",9.7823,9.8917,9.7361,9.8622,187300.0],["2005-06-28",9.9253,10.0347,9.8748,10.0347,195700.0],["2005-06-29",10.0641,10.1903,10.0094,10.0935,467900.0],["2005-06-30",10.1356,10.2155,10.0893,10.1062,338900.0],["2005-07-01",10.144,10.2281,10.1356,10.2197,390600.0],["2005-07-05",10.1819,10.2534,10.1398,10.1987,259200.0],["2005-07-06",10.1566,10.2239,9.9632,9.9716,439900.0],["2005-07-07",9.8664,10.0641,9.8412,10.0389,218300.0],["2005-07-08",10.0389,10.123,9.9548,10.102,157200.0],["2005-07-11",10.102,10.144,10.0978,10.1356,146900.0],["2005-07-12",10.0767,10.2113,9.9884,10.1608,267400.0],["2005-07-13",10.1356,10.1777,10.0978,10.1356,204500.0],["2005-07-14",10.2155,10.2155,9.9506,10.0263,299600.0],["2005-07-15",9.9884,10.0809,9.9211,10.0052,491600.0],["2005-07-18",9.9884,10.1188,9.9884,10.0389,251200.0],["2005-07-19",10.0599,10.0935,9.9506,10.0389,210000.0],["2005-07-20",10.0094,10.1566,10.0094,10.0935,401600.0],["2005-07-21",10.1062,10.1692,9.9842,10.0305,440200.0],["2005-07-22",10.0515,10.2197,10.0473,10.1987,369600.0],["2005-07-25",10.1945,10.2912,10.1692,10.1692,500400.0],["2005-07-26",10.1692,10.2323,10.1566,10.1777,301500.0],["2005-07-27",10.1903,10.1987,10.1188,10.1777,291900.0],["2005-07-28",10.1945,10.2744,10.1104,10.2702,308000.0],["2005-07-29",10.2534,10.2534,10.1608,10.2323,243800.0],["2005-08-01",10.2534,10.2954,10.1356,10.2618,299400.0],["2005-08-02",10.2618,10.3964,10.2576,10.3879,286100.0],["2005-08-03",10.3585,10.5015,10.3333,10.3879,354600.0],["2005-08-04",10.3207,10.3669,10.2702,10.3164,228200.0],["2005-08-05",10.2912,10.3122,10.0263,10.0599,299700.0],["2005-08-08",10.0683,10.0977,9.837,9.8412,441700.0],["2005-08-09",9.8706,9.9758,9.6309,9.8412,365100.0],["2005-08-10",9.8202,9.8706,9.6604,9.7361,545400.0],["2005-08-11",9.7613,9.8959,9.7445,9.816,285000.0],["2005-08-12",9.7907,9.8496,9.673,9.8202,280400.0],["2005-08-15",9.8202,9.959,9.7949,9.8875,272200.0],["2005-08-16",9.8706,9.9169,9.7739,9.7781,258000.0],["2005-08-17",9.7781,9.9253,9.6982,9.8538,291400.0],["2005-08-18",9.8538,9.9842,9.7487,9.8917,262900.0],["2005-08-19",9.8917,9.9463,9.8076,9.9043,234800.0],["2005-08-22",9.9211,10.0178,9.8917,10.0052,256700.0],["2005-08-23",10.0094,10.0935,10.001,10.0641,198700.0],["2005-08-24",10.0641,10.0935,9.9253,9.9758,267500.0],["2005-08-25",9.9758,9.9926,9.8875,9.9463,305600.0],["2005-08-26",9.9463,9.9674,9.8412,9.9379,219500.0],["2005-08-29",9.8749,9.9337,9.8202,9.9211,227000.0],["2005-08-30",9.8959,9.9674,9.837,9.8959,392600.0],["2005-08-31",9.8959,10.1398,9.8833,10.102,357600.0],["2005-09-01",10.0893,10.3249,10.0725,10.3122,307000.0],["2005-09-02",10.3248,10.3669,10.1945,10.2828,217200.0],["2005-09-06",10.2954,10.3038,10.144,10.1987,432900.0],["2005-09-07",10.2454,10.4025,10.2157,10.3813,517800.0],["2005-09-08",10.3388,10.3728,10.2709,10.3303,424200.0],["2005-09-09",10.3303,10.4322,10.2581,10.428,778300.0],["2005-09-12",10.4025,10.5256,10.3091,10.5086,702600.0],["2005-09-13",10.4704,10.5086,10.4067,10.4237,422800.0],["2005-09-14",10.4449,10.4619,10.3643,10.4025,133700.0],["2005-09-15",10.4237,10.4492,10.36,10.4322,187000.0],["2005-09-16",10.3813,10.4662,10.3176,10.4619,483000.0],["2005-09-19",10.4237,10.4577,10.3218,10.3261,158600.0],["2005-09-20",10.2963,10.3982,10.2411,10.2751,345200.0],["2005-09-21",10.1987,10.2709,10.0289,10.101,314800.0],["2005-09-22",10.0628,10.0628,9.9397,10.0204,254100.0],["2005-09-23",10.0204,10.1095,9.9779,10.0586,157100.0],["2005-09-26",10.0543,10.1477,10.0119,10.0883,185700.0],["2005-09-27",10.0925,10.0925,9.893,10.0628,270100.0],["2005-09-28",10.0713,10.1562,9.9652,10.0883,171200.0],["2005-09-29",10.0968,10.2581,10.0628,10.2581,163300.0],["2005-09-30",10.2496,10.3133,10.1944,10.2454,439300.0],["2005-10-03",10.2624,10.4067,10.2454,10.4025,431100.0],["2005-10-04",10.4449,10.5299,10.2199,10.2581,466200.0],["2005-10-05",10.2369,10.2794,9.9524,9.9567,312900.0],["2005-10-06",9.9142,9.9779,9.6764,9.7656,446200.0],["2005-10-07",9.8208,9.8887,9.7274,9.7614,424700.0],["2005-10-10",9.7868,9.8166,9.617,9.6637,239900.0],["2005-10-11",9.6425,9.7189,9.5873,9.6043,265800.0],["2005-10-12",9.5788,9.6425,9.3453,9.3665,329100.0],["2005-10-13",9.3835,9.4344,9.1075,9.2179,345200.0],["2005-10-14",9.2349,9.358,9.1924,9.3368,255000.0],["2005-10-17",9.341,9.4472,9.2858,9.4174,254500.0],["2005-10-18",9.4302,9.4302,9.2518,9.2688,223000.0],["2005-10-19",9.2858,9.324,9.1414,9.2561,326400.0],["2005-10-20",9.2518,9.307,9.0268,9.0778,296700.0],["2005-10-21",9.1117,9.2136,9.0693,9.1499,336200.0],["2005-10-24",9.1797,9.4089,9.1712,9.3962,225700.0],["2005-10-25",9.4132,9.4726,9.2816,9.392,160800.0],["2005-10-26",9.3537,9.4047,9.2858,9.3368,253300.0],["2005-10-27",9.3198,9.3495,9.1627,9.2009,202900.0],["2005-10-28",9.2646,9.358,9.1882,9.3537,198900.0],["2005-10-31",9.3877,9.4726,9.3495,9.3835,177300.0],["2005-11-01",9.3622,9.3665,9.2349,9.2858,148900.0],["2005-11-02",9.2986,9.3283,9.1754,9.2306,327700.0],["2005-11-03",9.2476,9.3368,9.2136,9.2518,312300.0],["2005-11-04",9.341,9.4344,9.1415,9.2688,302500.0],["2005-11-07",9.341,9.4047,9.116,9.2391,334800.0],["2005-11-08",9.2391,9.307,9.133,9.2518,314700.0],["2005-11-09",9.2901,9.4217,9.2434,9.3665,215700.0],["2005-11-10",9.375,9.4089,9.1967,9.4047,395200.0],["2005-11-11",9.4174,9.4174,9.2858,9.3028,271400.0],["2005-11-14",9.307,9.3113,9.2051,9.2179,383500.0],["2005-11-15",9.2094,9.2688,9.1669,9.1669,223300.0],["2005-11-16",9.2009,9.2561,9.1627,9.2391,195300.0],["2005-11-17",9.3113,9.4089,9.2731,9.4005,224000.0],["2005-11-18",9.4684,9.4726,9.341,9.4387,332600.0],["2005-11-21",9.4684,9.5618,9.4089,9.5618,250100.0],["2005-11-22",9.634,9.634,9.5024,9.6085,418900.0],["2005-11-23",9.6595,9.7868,9.6085,9.6552,379600.0],["2005-11-25",9.6977,9.7783,9.6467,9.7741,57300.0],["2005-11-28",9.7911,9.7953,9.6085,9.634,204400.0],["2005-11-29",9.6764,9.7529,9.634,9.7019,241900.0],["2005-11-30",9.7231,9.7359,9.5745,9.6043,349900.0],["2005-12-01",9.6849,9.825,9.6552,9.7614,697900.0],["2005-12-02",9.9567,9.9567,9.6722,9.7741,459500.0],["2005-12-05",9.7571,9.7698,9.6722,9.7444,494700.0],["2005-12-06",9.7656,9.7783,9.6043,9.6297,334600.0],["2005-12-07",9.6683,9.6898,9.5697,9.5997,300000.0],["2005-12-08",9.634,9.7455,9.6126,9.6941,319800.0],["2005-12-09",9.7284,9.8442,9.7069,9.8399,291500.0],["2005-12-12",9.8656,9.8656,9.6083,9.6512,545900.0],["2005-12-13",9.6426,9.6941,9.5396,9.5654,509400.0],["2005-12-14",9.5439,9.664,9.5439,9.604,633000.0],["2005-12-15",9.6469,9.6469,9.5439,9.5783,218700.0],["2005-12-16",9.5954,9.6126,9.5311,9.5697,272800.0],["2005-12-19",9.5439,9.5611,9.4367,9.4539,146800.0],["2005-12-20",9.4367,9.5697,9.4367,9.5182,175900.0],["2005-12-21",9.5439,9.604,9.4539,9.5053,195600.0],["2005-12-22",9.4968,9.574,9.4453,9.574,205300.0],["2005-12-23",9.5654,9.6297,9.4882,9.5011,218000.0],["2005-12-27",9.5311,9.5997,9.5225,9.5311,290200.0],["2005-12-28",9.5654,9.5825,9.2994,9.3552,461600.0],["2005-12-29",9.3724,9.4281,9.2651,9.3638,413700.0],["2005-12-30",9.2994,9.3123,9.1536,9.2222,389700.0],["2006-01-03",9.308,9.3338,9.1364,9.2694,600300.0],["2006-01-04",9.278,9.2866,9.0378,9.1407,801900.0],["2006-01-05",9.1493,9.1579,9.0035,9.0635,715600.0],["2006-01-06",9.1407,9.1579,9.0163,9.1322,340400.0],["2006-01-09",9.1622,9.2179,9.1365,9.1493,431300.0],["2006-01-10",9.1365,9.2137,9.0936,9.1922,339500.0],["2006-01-11",9.1965,9.2137,9.1365,9.1836,333200.0],["2006-01-12",9.1793,9.2179,9.0978,9.1064,209700.0],["2006-01-13",9.1236,9.1879,9.0507,9.1021,253700.0],["2006-01-17",9.0978,9.1793,9.0507,9.1708,309100.0],["2006-01-18",9.1622,9.2137,9.115,9.1751,214800.0],["2006-01-19",9.2137,9.2179,9.1536,9.1751,485300.0],["2006-01-20",9.1579,9.1879,9.0592,9.0592,642500.0],["2006-01-23",9.1279,9.1579,9.0978,9.115,262500.0],["2006-01-24",9.1579,9.2094,9.1407,9.1836,307200.0],["2006-01-25",9.2094,9.2222,9.0721,9.1107,246800.0],["2006-01-26",9.1665,9.1665,9.0035,9.0078,228600.0],["2006-01-27",9.0549,9.1107,8.7976,8.8062,691100.0],["2006-01-30",8.8062,8.8791,8.7332,8.7504,536800.0],["2006-01-31",8.7504,8.9306,8.7504,8.8362,618900.0],["2006-02-01",8.8576,8.8834,8.759,8.7976,426700.0],["2006-02-02",8.8062,8.8534,8.656,8.6818,554900.0],["2006-02-03",8.6346,8.729,8.6174,8.6475,312000.0],["2006-02-06",8.6904,8.7461,8.6517,8.7075,310800.0],["2006-02-07",8.6989,8.7719,8.6475,8.6646,294300.0],["2006-02-08",8.7332,8.7504,8.6346,8.6946,292200.0],["2006-02-09",8.7161,8.819,8.6732,8.6989,325400.0],["2006-02-10",8.7075,8.7804,8.6217,8.729,429500.0],["2006-02-13",8.7332,8.922,8.7332,8.8233,373600.0],["2006-02-14",8.8362,8.9177,8.8062,8.8791,465600.0],["2006-02-15",8.8791,8.9434,8.8362,8.8576,291200.0],["2006-02-16",8.8877,8.952,8.8362,8.892,220900.0],["2006-02-17",8.9005,8.9477,8.8877,8.922,236100.0],["2006-02-21",8.9263,9.0078,8.8105,8.8662,344500.0],["2006-02-22",8.9005,8.9434,8.8491,8.9005,472200.0],["2006-02-23",8.952,9.2823,8.952,9.1021,1509500.0],["2006-02-24",9.1579,9.3895,9.115,9.3381,1307700.0],["2006-02-27",9.3809,9.4582,9.2994,9.3295,403400.0],["2006-02-28",9.3037,9.338,9.1793,9.2308,367800.0],["2006-03-01",9.278,9.3466,9.1922,9.3166,568800.0],["2006-03-02",9.3295,9.3509,9.1836,9.2994,306500.0],["2006-03-03",9.2952,9.3681,9.2437,9.2994,606200.0],["2006-03-06",9.3338,9.338,9.085,9.1236,440100.0],["2006-03-07",9.1236,9.2234,9.0758,9.1236,263300.0],["2006-03-08",9.1279,9.3015,9.0889,9.2842,565500.0],["2006-03-09",9.3059,9.3276,9.1366,9.2191,431500.0],["2006-03-10",9.2234,9.3189,9.1843,9.2278,276300.0],["2006-03-13",9.2408,9.2972,9.18,9.2668,426500.0],["2006-03-14",9.2538,9.3059,9.193,9.2451,294700.0],["2006-03-15",9.2147,9.2842,9.1236,9.2538,277000.0],["2006-03-16",9.2451,9.2451,9.1323,9.1453,388100.0],["2006-03-17",9.1149,9.154,9.0064,9.0585,628200.0],["2006-03-20",9.0715,9.1062,9.0281,9.0889,378100.0],["2006-03-21",9.0585,9.0889,8.9717,9.0064,292100.0],["2006-03-22",9.0324,9.1236,8.9977,9.1062,529900.0],["2006-03-23",9.1062,9.1453,9.0672,9.1149,377800.0],["2006-03-24",9.1149,9.1713,9.0758,9.1366,233300.0],["2006-03-27",9.1496,9.1496,9.0238,9.0672,224000.0],["2006-03-28",9.0758,9.1713,8.9977,9.1149,581300.0],["2006-03-29",9.1323,9.2234,9.1062,9.18,308400.0],["2006-03-30",9.1757,9.2017,9.0889,9.1149,413000.0],["2006-03-31",9.1583,9.1583,8.9934,9.0324,561500.0],["2006-04-03",9.1149,9.2451,9.0758,9.2451,640800.0],["2006-04-04",9.2364,9.2755,9.1496,9.2278,307400.0],["2006-04-05",9.2017,9.397,9.1974,9.371,502400.0],["2006-04-06",9.3927,9.4187,9.1453,9.1626,594500.0],["2006-04-07",9.2017,9.2451,9.0932,9.1149,566600.0],["2006-04-10",9.1713,9.2321,9.0107,9.0194,664800.0],["2006-04-11",9.0194,9.0715,8.95,8.9847,496900.0],["2006-04-12",9.0194,9.0975,9.0194,9.0845,303200.0],["2006-04-13",9.0715,9.1149,8.9543,8.976,349000.0],["2006-04-17",8.963,8.989,8.9109,8.9804,292500.0],["2006-04-18",9.0064,9.1713,9.002,9.1366,337800.0],["2006-04-19",9.1192,9.1974,9.0541,9.1062,264900.0],["2006-04-20",9.1323,9.2191,9.0672,9.1453,388800.0],["2006-04-21",9.1583,9.3102,9.1453,9.18,388600.0],["2006-04-24",9.193,9.2104,9.1366,9.1583,536400.0],["2006-04-25",9.2017,9.2017,9.0628,9.1323,975500.0],["2006-04-26",9.167,9.2061,9.0194,9.0672,690100.0],["2006-04-27",9.0151,9.1974,9.0064,9.1192,564300.0],["2006-04-28",9.1192,9.1583,9.0628,9.0889,856800.0],["2006-05-01",9.1279,9.18,9.0715,9.1019,810500.0],["2006-05-02",9.1192,9.1713,9.0975,9.1106,620900.0],["2006-05-03",9.1236,9.1757,9.0845,9.1236,563800.0],["2006-05-04",9.1409,9.1713,9.0932,9.1192,336900.0],["2006-05-05",9.154,9.2451,9.1323,9.18,496900.0],["2006-05-08",9.2104,9.2625,9.1843,9.1843,407000.0],["2006-05-09",9.2234,9.2321,9.1366,9.1583,392600.0],["2006-05-10",9.1757,9.3276,9.1409,9.2364,390200.0],["2006-05-11",9.2364,9.2538,9.1626,9.2147,366000.0],["2006-05-12",9.206,9.2495,9.0845,9.1192,613400.0],["2006-05-15",9.1366,9.2538,9.1192,9.2451,400200.0],["2006-05-16",9.2755,9.2755,9.1279,9.1496,437500.0],["2006-05-17",9.1192,9.1626,9.0281,9.0411,626800.0],["2006-05-18",9.0802,9.1062,8.9847,9.0151,216000.0],["2006-05-19",9.0324,9.1236,8.9543,9.0281,261500.0],["2006-05-22",8.9977,9.1583,8.9803,9.1019,340500.0],["2006-05-23",9.193,9.193,8.963,8.9673,248100.0],["2006-05-24",8.9803,9.0715,8.8545,9.0064,454100.0],["2006-05-25",9.0541,9.1149,8.9847,9.1106,270000.0],["2006-05-26",9.1323,9.1453,9.0411,9.1323,227100.0],["2006-05-30",9.1236,9.1757,9.0715,9.0975,210300.0],["2006-05-31",9.1192,9.2798,9.1192,9.2495,504800.0],["2006-06-01",9.2668,9.3753,9.2364,9.3666,477600.0],["2006-06-02",9.384,9.4925,9.3189,9.4882,263800.0],["2006-06-05",9.4882,9.5359,9.3666,9.397,321300.0],["2006-06-06",9.4231,9.4708,9.3146,9.4144,529800.0],["2006-06-07",9.4144,9.489,9.3793,9.4012,422800.0],["2006-06-08",9.3661,9.4759,9.3397,9.4495,413800.0],["2006-06-09",9.4671,9.5417,9.3968,9.5198,349000.0],["2006-06-12",9.5549,9.6339,9.4934,9.59,561600.0],["2006-06-13",9.5681,9.6822,9.4539,9.4846,753800.0],["2006-06-14",9.4934,9.5286,9.3134,9.4056,444800.0],["2006-06-15",9.41,9.5066,9.3353,9.489,413600.0],["2006-06-16",9.5154,9.5681,9.3836,9.5461,461600.0],["2006-06-19",9.5681,9.5681,9.3968,9.4671,512600.0],["2006-06-20",9.4671,9.5593,9.4012,9.5286,365100.0],["2006-06-21",9.5198,9.6164,9.4846,9.5812,505500.0],["2006-06-22",9.5813,9.5856,9.4715,9.5198,655900.0],["2006-06-23",9.5022,9.612,9.4451,9.5637,306700.0],["2006-06-26",9.5637,9.6691,9.5637,9.6603,466600.0],["2006-06-27",9.6603,9.7305,9.5988,9.6295,525700.0],["2006-06-28",9.6735,9.7437,9.6427,9.7086,770500.0],["2006-06-29",9.7745,9.8184,9.6691,9.7788,549600.0],["2006-06-30",9.8052,9.8315,9.2431,9.2431,4881500.0],["2006-07-03",9.4407,9.6208,9.4407,9.6032,868300.0],["2006-07-05",9.5725,9.6647,9.5549,9.6208,869200.0],["2006-07-06",9.6252,9.7086,9.6032,9.6735,895200.0],["2006-07-07",9.6471,9.7525,9.6164,9.6822,710400.0],["2006-07-10",9.7174,9.7613,9.6735,9.7174,672700.0],["2006-07-11",9.7262,9.8579,9.6735,9.8315,867300.0],["2006-07-12",9.8447,9.8667,9.7481,9.8315,868600.0],["2006-07-13",9.8315,9.9238,9.7613,9.7876,1387200.0],["2006-07-14",9.7657,9.8403,9.6603,9.7788,582900.0],["2006-07-17",9.7349,9.8271,9.7042,9.7393,438000.0],["2006-07-18",9.6603,9.8535,9.6603,9.8271,550000.0],["2006-07-19",9.814,10.0599,9.814,10.0335,581200.0],["2006-07-20",10.0423,10.1345,10.0116,10.0774,504700.0],["2006-07-21",10.0247,10.0379,9.9018,9.9721,498000.0],["2006-07-24",9.9808,10.1213,9.9633,10.117,467100.0],["2006-07-25",10.1082,10.2882,10.0994,10.2663,528400.0],["2006-07-26",10.2267,10.3102,10.1653,10.2575,510600.0],["2006-07-27",10.2882,10.3804,10.1433,10.1653,496100.0],["2006-07-28",10.2092,10.3321,10.1521,10.2619,250800.0],["2006-07-31",10.2619,10.2706,10.117,10.1433,303900.0],["2006-08-01",10.0818,10.2706,10.0555,10.2619,432500.0],["2006-08-02",10.3189,10.4287,10.2838,10.376,449900.0],["2006-08-03",10.3453,10.398,10.275,10.3189,631500.0],["2006-08-04",10.4068,10.4858,10.2662,10.3277,504100.0],["2006-08-07",10.3058,10.3497,10.1696,10.1784,484000.0],["2006-08-08",10.2311,10.3453,10.1521,10.1916,500200.0],["2006-08-09",10.4814,10.5648,10.3189,10.4024,984100.0],["2006-08-10",10.3585,10.4287,10.3189,10.4199,499500.0],["2006-08-11",10.4331,10.4375,10.3102,10.3365,242300.0],["2006-08-14",10.4375,10.4946,10.3541,10.4331,552400.0],["2006-08-15",10.5736,10.5912,10.4463,10.5341,688000.0],["2006-08-16",10.5912,10.6088,10.4726,10.5078,509700.0],["2006-08-17",10.5078,10.5429,10.4112,10.4726,460100.0],["2006-08-18",10.4902,10.578,10.4419,10.5341,412100.0],["2006-08-21",10.4902,10.6044,10.4419,10.5473,317100.0],["2006-08-22",10.6088,10.7229,10.5824,10.6922,486900.0],["2006-08-23",10.7141,10.7361,10.4902,10.5429,436600.0],["2006-08-24",10.6,10.6175,10.5165,10.578,352100.0],["2006-08-25",10.5341,10.6219,10.5078,10.5341,305900.0],["2006-08-28",10.5253,10.7097,10.5253,10.6878,241400.0],["2006-08-29",10.7054,10.7712,10.6088,10.7581,449900.0],["2006-08-30",10.802,10.802,10.6658,10.6658,426500.0],["2006-08-31",10.679,10.7756,10.6571,10.7097,397600.0],["2006-09-01",10.7141,10.7932,10.7054,10.7624,266600.0],["2006-09-05",10.7581,10.7581,10.5078,10.5648,585200.0],["2006-09-06",10.5471,10.556,10.3829,10.4051,695200.0],["2006-09-07",10.3385,10.4051,10.3164,10.3874,402700.0],["2006-09-08",10.374,10.4317,10.3474,10.3607,261500.0],["2006-09-11",10.3164,10.4007,10.2764,10.3607,392500.0],["2006-09-12",10.3607,10.3829,10.2809,10.3696,373600.0],["2006-09-13",10.3829,10.4273,10.3031,10.414,433300.0],["2006-09-14",10.374,10.4628,10.374,10.4184,433200.0],["2006-09-15",10.4983,10.556,10.4007,10.4672,804300.0],["2006-09-18",10.4628,10.5072,10.3031,10.3519,263500.0],["2006-09-19",10.3385,10.445,10.2942,10.3652,330600.0],["2006-09-20",10.4184,10.5293,10.3385,10.4095,320600.0],["2006-09-21",10.4273,10.4406,10.2897,10.3164,355500.0],["2006-09-22",10.3297,10.374,10.2099,10.2631,433700.0],["2006-09-25",10.3075,10.516,10.2542,10.4717,402600.0],["2006-09-26",10.4717,10.5693,10.3696,10.5382,465700.0],["2006-09-27",10.5515,10.698,10.4983,10.658,294200.0],["2006-09-28",10.6846,10.7423,10.5027,10.5338,290800.0],["2006-09-29",10.5427,10.6491,10.414,10.4317,513600.0],["2006-10-02",10.4317,10.627,10.4184,10.516,335100.0],["2006-10-03",10.516,10.6092,10.4184,10.4717,489900.0],["2006-10-04",10.4761,10.5693,10.3519,10.556,734700.0],["2006-10-05",10.5915,10.6003,10.3341,10.4584,773900.0],["2006-10-06",10.445,10.5072,10.343,10.3829,650300.0],["2006-10-09",10.3785,10.3962,10.2942,10.3652,506800.0],["2006-10-10",10.3829,10.4628,10.2942,10.4273,577500.0],["2006-10-11",10.4184,10.5249,10.3696,10.4672,378800.0],["2006-10-12",10.5027,10.5693,10.4584,10.5648,358100.0],["2006-10-13",10.5604,10.6225,10.5382,10.5959,289900.0],["2006-10-16",10.6092,10.6491,10.5737,10.6403,302200.0],["2006-10-17",10.587,10.7468,10.587,10.7246,280700.0],["2006-10-18",10.7379,10.8178,10.6713,10.7956,429400.0],["2006-10-19",10.7645,10.9819,10.7512,10.9775,511200.0],["2006-10-20",11.0263,11.0751,10.9242,11.0441,487900.0],["2006-10-23",10.9908,11.1195,10.9287,11.0929,409300.0],["2006-10-24",11.0795,11.1239,10.9731,11.1106,290900.0],["2006-10-25",11.1284,11.2304,11.0662,11.1905,266500.0],["2006-10-26",11.257,11.2704,11.1062,11.2437,376100.0],["2006-10-27",11.226,11.2837,11.0662,11.1106,364200.0],["2006-10-30",11.0795,11.2437,11.0751,11.2215,386700.0],["2006-10-31",11.2925,11.3014,11.1417,11.2348,366500.0],["2006-11-01",11.2925,11.297,11.1328,11.1816,423900.0],["2006-11-02",10.7601,11.0973,10.7423,10.9376,723500.0],["2006-11-03",11.0884,11.1505,10.871,11.013,373400.0],["2006-11-06",11.0884,11.1772,10.9642,11.1284,392800.0],["2006-11-07",11.1239,11.2925,11.1195,11.1683,378400.0],["2006-11-08",11.1461,11.4079,11.0929,11.3369,582700.0],["2006-11-09",11.3546,11.4079,11.2881,11.3591,352400.0],["2006-11-10",11.3591,11.4212,11.3325,11.4123,465700.0],["2006-11-13",11.4212,11.5011,11.3369,11.47,376500.0],["2006-11-14",11.47,11.6298,11.3768,11.5898,551800.0],["2006-11-15",11.5721,11.6475,11.541,11.6031,510900.0],["2006-11-16",11.6697,11.7318,11.5321,11.6076,477800.0],["2006-11-17",11.6076,11.6298,11.51,11.5987,352300.0],["2006-11-20",11.612,11.7096,11.5809,11.6741,705000.0],["2006-11-21",11.6475,11.6963,11.6031,11.6874,352400.0],["2006-11-22",11.7185,11.754,11.6653,11.7496,485800.0],["2006-11-24",11.6697,11.8072,11.6386,11.7984,105600.0],["2006-11-27",11.7362,11.7362,11.5854,11.6386,662700.0],["2006-11-28",11.6386,11.754,11.5721,11.7496,436100.0],["2006-11-29",11.8294,11.9492,11.8206,11.8472,679600.0],["2006-11-30",11.8694,11.9004,11.7717,11.7984,798700.0],["2006-12-01",11.7939,11.8383,11.7185,11.8294,824900.0],["2006-12-04",11.8516,12.0468,11.8516,12.0335,482600.0],["2006-12-05",12.0557,12.0868,11.9448,11.9714,398300.0],["2006-12-06",12.0207,12.0744,11.8281,11.8505,653700.0],["2006-12-07",11.8863,11.9445,11.8281,11.8684,605400.0],["2006-12-08",11.8505,11.8953,11.743,11.8102,489200.0],["2006-12-11",11.8191,11.9177,11.7878,11.9042,296400.0],["2006-12-12",11.9311,11.9625,11.8191,11.9087,287500.0],["2006-12-13",11.9759,11.9759,11.8818,11.9535,398600.0],["2006-12-14",11.9759,12.0923,11.9445,11.9669,466200.0],["2006-12-15",11.9759,12.0207,11.9311,11.9714,650200.0],["2006-12-18",12.0162,12.061,11.7878,11.8102,350100.0],["2006-12-19",11.7923,11.9177,11.7385,11.8908,436600.0],["2006-12-20",11.8684,11.9266,11.8147,11.8191,267200.0],["2006-12-21",11.8594,11.9177,11.7564,11.8147,318000.0],["2006-12-22",11.8415,11.8774,11.7564,11.8012,245300.0],["2006-12-26",11.8236,11.9445,11.7564,11.9311,271200.0],["2006-12-27",12.0162,12.061,11.958,12.0028,268700.0],["2006-12-28",11.9804,11.9938,11.7699,11.7878,303100.0],["2006-12-29",11.7788,11.8236,11.5863,11.6266,519200.0],["2007-01-03",11.6848,11.958,11.6713,11.8639,702600.0],["2007-01-04",11.8102,11.8863,11.7296,11.8595,325000.0],["2007-01-05",11.8415,11.8415,11.4653,11.537,566800.0],["2007-01-08",11.5056,11.5549,11.3892,11.4474,738100.0],["2007-01-09",11.4474,11.5101,11.3937,11.4743,446200.0],["2007-01-10",11.4429,11.5504,11.4205,11.5101,372100.0],["2007-01-11",11.5639,11.6848,11.537,11.5863,411900.0],["2007-01-12",11.6042,11.6445,11.5415,11.6176,427800.0],["2007-01-16",11.6445,11.734,11.4877,11.5101,375100.0],["2007-01-17",11.4653,11.5863,11.4205,11.5012,341500.0],["2007-01-18",11.4832,11.5728,11.3578,11.3982,438100.0],["2007-01-19",11.4205,11.5415,11.3534,11.5101,230700.0],["2007-01-22",11.4922,11.5549,11.4205,11.5236,339100.0],["2007-01-23",11.5012,11.5907,11.4564,11.5818,313900.0],["2007-01-24",11.5997,11.752,11.5728,11.743,430100.0],["2007-01-25",11.752,11.7654,11.5683,11.6221,239300.0],["2007-01-26",11.631,11.7564,11.5191,11.7251,290800.0],["2007-01-29",11.7027,11.8729,11.7027,11.8236,401500.0],["2007-01-30",11.8281,11.949,11.8012,11.9401,362700.0],["2007-01-31",11.9177,12.0252,11.8684,11.8953,562500.0],["2007-02-01",11.9535,12.0476,11.8684,12.0162,327800.0],["2007-02-02",12.4327,12.688,12.0028,12.0476,779500.0],["2007-02-05",12.0834,12.1461,11.9983,12.0968,487900.0],["2007-02-06",12.1371,12.1998,12.0968,12.1506,442400.0],["2007-02-07",12.1909,12.2625,12.1282,12.2491,361400.0],["2007-02-08",12.2133,12.3387,12.2043,12.2894,255700.0],["2007-02-09",12.2804,12.37,12.1595,12.2357,306400.0],["2007-02-12",12.276,12.2849,12.1953,12.2491,329100.0],["2007-02-13",12.2894,12.3611,12.2446,12.3476,258100.0],["2007-02-14",12.3431,12.4954,12.3431,12.3611,272600.0],["2007-02-15",12.3431,12.4014,12.2177,12.3879,545700.0],["2007-02-16",12.3924,12.4238,12.2939,12.4193,514700.0],["2007-02-20",12.4014,12.5402,12.2939,12.4775,300800.0],["2007-02-21",12.4193,12.4596,12.3028,12.4551,352300.0],["2007-02-22",12.4238,12.5357,12.3476,12.473,348800.0],["2007-02-23",12.473,12.5671,12.4462,12.5357,344300.0],["2007-02-26",12.6343,12.7821,12.4775,12.5133,472300.0],["2007-02-27",11.9401,12.4193,11.2996,12.0296,594000.0],["2007-02-28",12.0162,12.1595,11.9042,12.0341,810600.0],["2007-03-01",11.7654,12.0968,11.7654,11.9445,675900.0],["2007-03-02",11.9893,12.0923,11.7923,11.9445,884100.0],["2007-03-05",11.8012,11.9356,11.6713,11.6937,846500.0],["2007-03-06",11.734,11.9311,11.7117,11.9132,567100.0],["2007-03-07",11.9584,12.067,11.7639,11.9313,833400.0],["2007-03-08",11.9992,11.9992,11.8498,11.8815,571200.0],["2007-03-09",11.9494,12.0218,11.8091,11.8996,383000.0],["2007-03-12",11.8815,11.9403,11.7367,11.9222,432800.0],["2007-03-13",11.8725,11.886,11.5919,11.6643,716400.0],["2007-03-14",11.6643,11.9539,11.5603,11.696,869800.0],["2007-03-15",11.7096,12.0037,11.6734,11.9449,888900.0],["2007-03-16",11.9403,12.0851,11.877,11.9765,1170400.0],["2007-03-19",12.067,12.1394,12.0127,12.0851,506400.0],["2007-03-20",12.0942,12.3611,12.0082,12.3611,709100.0],["2007-03-21",12.3702,12.4833,12.2254,12.4426,497000.0],["2007-03-22",12.3973,12.5014,12.3521,12.4426,659800.0],["2007-03-23",12.4697,12.5331,12.3973,12.515,317100.0],["2007-03-26",12.524,12.5466,12.4335,12.5376,480000.0],["2007-03-27",12.5059,12.5376,12.3973,12.4969,553500.0],["2007-03-28",12.4652,12.5919,12.4471,12.5376,453800.0],["2007-03-29",12.6009,12.6236,12.4788,12.5919,430800.0],["2007-03-30",12.5964,12.6778,12.3476,12.4516,671100.0],["2007-04-02",12.4878,12.6236,12.4697,12.6055,547700.0],["2007-04-03",12.6778,12.7095,12.5964,12.6507,508600.0],["2007-04-04",12.6371,12.6688,12.5602,12.5783,338600.0],["2007-04-05",12.5964,12.6281,12.5557,12.5783,278700.0],["2007-04-09",12.5693,12.6326,12.5421,12.6281,278100.0],["2007-04-10",12.6462,12.8181,12.5874,12.7864,575100.0],["2007-04-11",12.8045,12.8634,12.7276,12.8362,863000.0],["2007-04-12",12.8362,12.8543,12.7276,12.8362,832300.0],["2007-04-13",12.8543,12.8543,12.7231,12.7412,424500.0],["2007-04-16",12.791,12.8272,12.7548,12.8226,282900.0],["2007-04-17",12.8136,12.8181,12.7231,12.7231,504400.0],["2007-04-18",12.6779,12.7502,12.6236,12.6914,360600.0],["2007-04-19",12.61,12.6462,12.5376,12.5647,587000.0],["2007-04-20",12.7638,12.7638,12.6281,12.6643,518000.0],["2007-04-23",12.619,12.7412,12.6055,12.705,667900.0],["2007-04-24",12.705,12.7457,12.6009,12.6869,329600.0],["2007-04-25",12.7321,12.895,12.6869,12.8498,658400.0],["2007-04-26",12.8272,12.8498,12.6914,12.7231,442100.0],["2007-04-27",12.7005,12.7095,12.5783,12.6416,499100.0],["2007-04-30",12.6416,12.6416,12.3114,12.3159,673200.0],["2007-05-01",12.3159,12.5059,12.2344,12.4788,533300.0],["2007-05-02",12.4561,12.5828,12.3792,12.4878,746900.0],["2007-05-03",12.4788,12.5602,12.4245,12.5014,500600.0],["2007-05-04",12.5421,12.6281,12.4652,12.6145,537700.0],["2007-05-07",12.6326,12.6869,12.6055,12.6507,440400.0],["2007-05-08",12.5919,12.6281,12.5195,12.5964,477800.0],["2007-05-09",12.6235,12.9267,12.6055,12.8091,915900.0],["2007-05-10",12.7729,12.8272,12.6416,12.6552,572200.0],["2007-05-11",12.7095,12.7774,12.6688,12.7231,352100.0],["2007-05-14",12.7231,12.7593,12.6326,12.7095,572500.0],["2007-05-15",12.7005,12.8045,12.6009,12.6145,526700.0],["2007-05-16",12.6281,12.6688,12.5421,12.6688,362100.0],["2007-05-17",12.6236,12.6236,12.5014,12.5376,414900.0],["2007-05-18",12.5557,12.5783,12.4471,12.5512,447400.0],["2007-05-21",12.5738,12.5874,12.4471,12.5376,535800.0],["2007-05-22",12.5376,12.5512,12.3973,12.4788,560400.0],["2007-05-23",12.5104,12.5331,12.1892,12.2118,555600.0],["2007-05-24",12.1937,12.239,11.8725,11.8951,727200.0],["2007-05-25",11.9675,12.0082,11.7865,11.877,495800.0],["2007-05-29",11.9222,12.0535,11.9222,12.0037,648000.0],["2007-05-30",11.9132,12.0761,11.8589,12.0761,705300.0],["2007-05-31",12.1032,12.1168,11.9403,11.9946,839000.0],["2007-06-01",12.058,12.1756,11.9856,12.0897,1025000.0],["2007-06-04",12.0218,12.153,11.9449,12.153,1104500.0],["2007-06-05",12.0942,12.1259,11.9946,12.0399,1768800.0],["2007-06-06",12.0353,12.0582,11.889,11.921,1128900.0],["2007-06-07",11.8388,11.857,11.4457,11.4457,844800.0],["2007-06-08",11.4274,11.5416,11.368,11.4959,655000.0],["2007-06-11",11.4502,11.6285,11.3908,11.5645,589300.0],["2007-06-12",11.4959,11.5188,11.2948,11.3634,1288100.0],["2007-06-13",11.4274,11.5325,11.3771,11.4959,750100.0],["2007-06-14",11.5416,11.6971,11.5188,11.6285,932500.0],["2007-06-15",11.6833,11.953,11.6605,11.7702,928800.0],["2007-06-18",11.7931,11.7931,11.6102,11.6422,558300.0],["2007-06-19",11.5782,11.7108,11.5188,11.6742,768500.0],["2007-06-20",11.6879,11.7245,11.4,11.4548,1098900.0],["2007-06-21",11.3999,11.4457,11.272,11.3177,1182900.0],["2007-06-22",11.272,11.3131,11.0434,11.0891,857100.0],["2007-06-25",11.0708,11.1348,10.9017,10.9429,1021700.0],["2007-06-26",10.9474,11.2537,10.9474,11.016,1243400.0],["2007-06-27",10.9748,11.2308,10.8834,11.2217,786800.0],["2007-06-28",11.2354,11.6011,11.1943,11.2263,672400.0],["2007-06-29",11.24,11.3085,10.9749,11.0983,763700.0],["2007-07-02",11.1668,11.3268,11.1668,11.2902,885100.0],["2007-07-03",11.3085,11.4091,11.2811,11.3725,331600.0],["2007-07-05",11.4319,11.4914,11.144,11.2583,608100.0],["2007-07-06",11.2674,11.2765,11.1074,11.208,466000.0],["2007-07-09",11.2034,11.2582,11.1577,11.1851,456600.0],["2007-07-10",11.1074,11.2034,11.0617,11.1303,969500.0],["2007-07-11",11.1394,11.1851,11.048,11.1348,831200.0],["2007-07-12",11.2217,11.2948,11.1486,11.2857,593300.0],["2007-07-13",11.2674,11.4685,11.208,11.4548,568200.0],["2007-07-16",11.4502,11.4502,11.2582,11.2674,1001400.0],["2007-07-17",11.2903,11.3725,11.208,11.2765,648800.0],["2007-07-18",11.2537,11.368,11.1805,11.336,870600.0],["2007-07-19",11.3817,11.5874,11.3634,11.5599,888300.0],["2007-07-20",11.5325,11.7108,11.4914,11.5508,1388600.0],["2007-07-23",11.6468,11.7611,11.5554,11.5554,708800.0],["2007-07-24",11.3908,11.5051,11.1211,11.1394,1021200.0],["2007-07-25",11.2583,11.4411,11.0663,11.2765,1140200.0],["2007-07-26",10.9931,11.2125,10.8743,10.984,1424900.0],["2007-07-27",10.9749,11.0663,10.696,10.696,752500.0],["2007-07-30",10.6686,10.7417,10.44,10.6869,910700.0],["2007-07-31",10.7874,10.856,10.5223,10.5223,1284000.0],["2007-08-01",10.5132,10.8789,10.4446,10.8377,998200.0],["2007-08-02",10.9017,11.0068,10.8286,10.9977,1036500.0],["2007-08-03",11.0297,11.0343,10.568,10.5817,1293500.0],["2007-08-06",10.6595,11.0206,10.5223,10.9794,1646500.0],["2007-08-07",11.1074,11.2811,10.7646,11.2308,2160300.0],["2007-08-08",11.4959,12.0399,11.1988,11.6102,2068600.0],["2007-08-09",11.5508,11.8799,11.3131,11.7976,2643300.0],["2007-08-10",11.5508,12.0856,11.368,11.3999,2402200.0],["2007-08-13",11.4777,11.7016,10.9794,11.048,1720200.0],["2007-08-14",11.0891,11.1943,10.8651,10.8697,877800.0],["2007-08-15",10.8743,11.304,10.7646,10.792,943600.0],["2007-08-16",10.7874,11.2354,10.6275,11.2217,1258700.0],["2007-08-17",11.7199,11.8479,11.24,11.5051,1297700.0],["2007-08-20",11.5416,11.6559,11.3222,11.5005,717700.0],["2007-08-21",11.4457,11.6376,11.3314,11.4594,689200.0],["2007-08-22",11.5828,11.6468,11.3862,11.5005,1450300.0],["2007-08-23",11.5828,11.5874,11.304,11.4045,793300.0],["2007-08-24",11.4091,11.5188,11.3131,11.5188,419700.0],["2007-08-27",11.4594,11.5142,11.1303,11.1668,413200.0],["2007-08-28",11.0708,11.2034,10.8469,10.8926,551600.0],["2007-08-29",10.9977,11.2034,10.8834,11.1897,733600.0],["2007-08-30",11.0846,11.2308,10.8971,11.0114,728300.0],["2007-08-31",11.1988,11.2171,10.9794,11.1028,740400.0],["2007-09-04",11.0434,11.3634,11.0434,11.304,507200.0],["2007-09-05",11.2762,11.2993,11.096,11.2115,551700.0],["2007-09-06",11.267,11.3594,11.133,11.3363,875100.0],["2007-09-07",11.1052,11.2023,10.8603,11.1468,732200.0],["2007-09-10",11.2069,11.2439,10.9758,11.1237,774500.0],["2007-09-11",11.1283,11.2855,11.0544,11.2624,624300.0],["2007-09-12",11.2624,11.364,11.1838,11.2485,545200.0],["2007-09-13",11.3086,11.3456,11.1977,11.23,386300.0],["2007-09-14",11.1376,11.3224,11.1006,11.2762,393500.0],["2007-09-17",11.2208,11.2716,11.0914,11.1237,293800.0],["2007-09-18",11.2023,11.5165,11.1376,11.5073,508800.0],["2007-09-19",11.6459,11.7522,11.609,11.6598,560300.0],["2007-09-20",11.6691,11.6691,11.4611,11.5165,369400.0],["2007-09-21",11.6275,11.6506,11.5304,11.5997,922700.0],["2007-09-24",11.5859,11.6321,11.4611,11.4981,367200.0],["2007-09-25",11.3918,11.4796,11.3224,11.3687,387700.0],["2007-09-26",11.4565,11.6182,11.401,11.5997,416100.0],["2007-09-27",11.6182,11.6459,11.535,11.6044,374800.0],["2007-09-28",11.6182,11.6459,11.3271,11.3502,580200.0],["2007-10-01",11.3825,11.6182,11.3502,11.5997,383500.0],["2007-10-02",11.6829,11.7291,11.5581,11.6321,391600.0],["2007-10-03",11.5489,11.6644,11.475,11.6644,479900.0],["2007-10-04",11.6691,11.8077,11.6228,11.7985,402700.0],["2007-10-05",11.9001,12.0572,11.8262,12.0434,698800.0],["2007-10-08",12.0157,12.0757,11.9694,12.0295,458000.0],["2007-10-09",12.0434,12.2375,12.0341,12.2375,600700.0],["2007-10-10",12.1543,12.2098,11.9001,11.9879,882500.0],["2007-10-11",12.0526,12.1266,11.7106,11.8631,1208400.0],["2007-10-12",11.8169,12.0942,11.8169,12.0711,709500.0],["2007-10-15",12.048,12.1081,11.7615,11.8816,787700.0],["2007-10-16",11.8031,11.914,11.6968,11.7384,414200.0],["2007-10-17",11.8262,11.8308,11.5027,11.6783,665300.0],["2007-10-18",11.6783,11.8354,11.6644,11.7846,565600.0],["2007-10-19",11.7707,11.7846,11.3918,11.4195,1692100.0],["2007-10-22",11.3224,11.6506,11.2254,11.609,819000.0],["2007-10-23",11.6737,11.7384,11.475,11.5535,788500.0],["2007-10-24",11.5073,11.6829,11.4195,11.6367,806100.0],["2007-10-25",11.6644,11.7569,11.5766,11.7291,961600.0],["2007-10-26",11.8863,11.9833,11.8031,11.9417,609100.0],["2007-10-29",12.0018,12.1173,11.9417,12.0619,678400.0],["2007-10-30",11.9972,12.1451,11.9232,12.0804,492600.0],["2007-10-31",12.1589,12.3623,12.085,12.3022,569100.0],["2007-11-01",12.1358,12.2976,11.914,12.0203,846000.0],["2007-11-02",12.3623,12.3669,11.9232,12.0942,930600.0],["2007-11-05",11.9094,12.2236,11.9001,12.011,987400.0],["2007-11-06",12.0711,12.1035,11.9001,12.0896,806800.0],["2007-11-07",11.9463,12.0572,11.7384,11.743,1021900.0],["2007-11-08",11.8308,11.9371,11.5027,11.8123,1781900.0],["2007-11-09",11.6922,12.0064,11.6459,11.9325,1219700.0],["2007-11-12",11.9001,12.0804,11.8816,11.9186,1106100.0],["2007-11-13",11.9186,11.9186,11.572,11.8354,1143800.0],["2007-11-14",11.8077,11.9001,11.6321,11.6737,906400.0],["2007-11-15",11.5951,11.7476,11.4472,11.6968,1903900.0],["2007-11-16",11.6922,11.7153,11.5073,11.6552,3665400.0],["2007-11-19",11.5674,11.7707,11.5674,11.6413,1675200.0],["2007-11-20",11.6321,11.7846,11.5535,11.6922,1648100.0],["2007-11-21",11.6459,11.8216,11.5997,11.6783,1101100.0],["2007-11-23",11.7245,11.8863,11.6875,11.84,375300.0],["2007-11-26",11.9279,11.9556,11.7338,11.7338,1646600.0],["2007-11-27",11.8493,11.9694,11.7476,11.9001,1638500.0],["2007-11-28",11.9741,12.1358,11.8724,12.1312,1639500.0],["2007-11-29",12.085,12.1728,12.0064,12.0665,1836300.0],["2007-11-30",12.1635,12.1635,11.8447,11.9741,2835700.0],["2007-12-03",11.9694,11.9787,11.8169,11.8724,1117200.0],["2007-12-04",11.7892,12.0434,11.6829,11.9648,730400.0],["2007-12-05",12.0255,12.1423,12.0255,12.1049,782900.0],["2007-12-06",12.2077,12.2497,12.0629,12.2404,546700.0],["2007-12-07",12.147,12.2357,12.0956,12.2077,459300.0],["2007-12-10",12.175,12.217,12.0489,12.217,505600.0],["2007-12-11",12.2217,12.2497,11.9321,11.9508,713800.0],["2007-12-12",12.0395,12.2123,11.9368,12.0349,955400.0],["2007-12-13",11.9555,12.231,11.9321,12.2123,995700.0],["2007-12-14",12.0956,12.1283,11.8714,11.9275,953500.0],["2007-12-17",11.8948,11.9835,11.806,11.8854,896500.0],["2007-12-18",11.9181,12.1563,11.9088,12.1329,703400.0],["2007-12-19",12.0722,12.1983,12.0395,12.1189,726200.0],["2007-12-20",12.161,12.2123,12.0769,12.175,1093200.0],["2007-12-21",12.3338,12.4785,12.1937,12.4552,1494800.0],["2007-12-24",12.5019,12.5299,12.4085,12.4692,192200.0],["2007-12-26",12.4038,12.4085,12.2871,12.3384,442700.0],["2007-12-27",12.3291,12.4225,12.2824,12.3478,937300.0],["2007-12-28",12.3711,12.4178,12.2404,12.3011,860200.0],["2007-12-31",12.259,12.3244,12.0676,12.1143,636700.0],["2008-01-02",12.0582,12.1049,11.8107,11.8901,841700.0],["2008-01-03",11.9368,11.9508,11.736,11.75,916100.0],["2008-01-04",11.6613,11.7593,11.5538,11.6192,857000.0],["2008-01-07",11.6473,11.9602,11.6239,11.9088,1093600.0],["2008-01-08",11.9508,12.0442,11.8154,11.8434,1105600.0],["2008-01-09",11.7827,11.9275,11.6753,11.8901,901300.0],["2008-01-10",11.7827,11.9555,11.7126,11.8994,985400.0],["2008-01-11",11.806,11.8714,11.7033,11.7453,698700.0],["2008-01-14",11.8014,11.9041,11.6613,11.7313,804100.0],["2008-01-15",11.6519,11.7827,11.5305,11.5632,1329600.0],["2008-01-16",11.5398,11.7687,11.4978,11.5352,1182800.0],["2008-01-17",11.5772,11.6099,11.1756,11.1802,955900.0],["2008-01-18",11.0728,11.2783,10.9187,10.9981,2552000.0],["2008-01-22",10.6245,10.9607,10.5638,10.7553,1531000.0],["2008-01-23",10.5124,11.5492,10.5124,11.311,3383000.0],["2008-01-24",11.353,11.353,10.9794,11.0121,1408700.0],["2008-01-25",11.1008,11.1102,10.7413,10.7833,1539900.0],["2008-01-28",10.7786,11.0261,10.7413,11.0121,1051600.0],["2008-01-29",11.0868,11.1802,11.0215,11.1289,1029000.0],["2008-01-30",11.0868,11.3904,11.0215,11.0495,1175500.0],["2008-01-31",10.9,11.4558,10.8814,11.3577,1323500.0],["2008-02-01",11.4278,11.5585,11.311,11.5492,929300.0],["2008-02-04",11.5632,11.8154,11.4745,11.7593,752900.0],["2008-02-05",11.5772,11.8294,11.4324,11.4371,1149900.0],["2008-02-06",11.5258,11.5585,11.3017,11.339,664100.0],["2008-02-07",11.311,11.4651,11.2269,11.297,1346900.0],["2008-02-08",11.255,11.3437,11.1335,11.3203,1187900.0],["2008-02-11",11.297,11.3344,11.1476,11.241,961600.0],["2008-02-12",11.2736,11.3904,11.1149,11.3063,895700.0],["2008-02-13",11.4091,11.9181,11.1756,11.2363,905600.0],["2008-02-14",11.2783,11.3904,10.9701,11.0074,892100.0],["2008-02-15",10.9234,11.0635,10.8673,11.0401,1170000.0],["2008-02-19",11.1335,11.1709,10.9934,11.0495,606000.0],["2008-02-20",10.9748,11.1055,10.9047,11.0542,623500.0],["2008-02-21",11.1335,11.1849,10.858,10.8814,899000.0],["2008-02-22",10.9327,10.9794,10.8066,10.9421,1160200.0],["2008-02-25",10.9561,10.9888,10.7833,10.9374,1276200.0],["2008-02-26",10.8814,11.1756,10.8533,11.0962,2721300.0],["2008-02-27",11.0261,11.1289,10.8347,10.8767,1389100.0],["2008-02-28",10.872,10.8767,10.6945,10.788,1381900.0],["2008-02-29",10.6712,11.3063,10.5311,10.6152,1757400.0],["2008-03-03",10.6852,10.7132,10.4564,10.6992,1122400.0],["2008-03-04",10.6105,10.858,10.6105,10.816,1722200.0],["2008-03-05",10.8964,10.8964,10.5937,10.7119,1119000.0],["2008-03-06",10.6363,10.693,10.4234,10.4329,1002500.0],["2008-03-07",10.362,10.5748,10.2863,10.5228,1287100.0],["2008-03-10",10.5606,10.6268,10.4329,10.4991,1095300.0],["2008-03-11",10.7639,10.9673,10.6977,10.9437,1164000.0],["2008-03-12",10.991,11.0619,10.7592,10.8065,1053900.0],["2008-03-13",10.6599,10.8302,10.589,10.7592,1885200.0],["2008-03-14",10.868,10.868,10.4896,10.7119,1737200.0],["2008-03-17",10.5038,10.9295,10.4896,10.8207,1153900.0],["2008-03-18",11.0288,11.0855,10.8254,11.0666,1452900.0],["2008-03-19",11.1659,11.3362,10.868,10.868,1133400.0],["2008-03-20",11.1045,11.2369,10.8396,11.1187,2217400.0],["2008-03-24",11.1186,11.1943,10.8112,10.8916,1095200.0],["2008-03-25",10.8822,10.9815,10.7971,10.816,1074000.0],["2008-03-26",10.764,10.8775,10.7025,10.8538,994200.0],["2008-03-27",10.8822,11.0288,10.764,10.8065,897600.0],["2008-03-28",10.8585,10.8633,10.6457,10.6788,685100.0],["2008-03-31",10.6977,10.7876,10.6363,10.7687,1194300.0],["2008-04-01",10.8916,11.0051,10.7592,10.8207,1874600.0],["2008-04-02",10.868,10.9058,10.7829,10.8302,1306600.0],["2008-04-03",10.745,10.8585,10.7119,10.7639,1200600.0],["2008-04-04",10.816,10.9295,10.7025,10.7356,1003200.0],["2008-04-07",10.8775,10.9626,10.7592,10.8727,828300.0],["2008-04-08",10.816,11.0383,10.764,11.0099,808800.0],["2008-04-09",11.043,11.0997,10.9011,10.9342,652300.0],["2008-04-10",10.9673,11.0051,10.8302,10.9484,522300.0],["2008-04-11",10.92,10.9389,10.8065,10.8538,811200.0],["2008-04-14",10.8727,10.9295,10.7781,10.8538,575700.0],["2008-04-15",10.9295,11.0524,10.8822,11.0382,795800.0],["2008-04-16",11.1139,11.27,11.0477,11.2605,965300.0],["2008-04-17",11.1943,11.2936,11.1376,11.1659,575500.0],["2008-04-18",11.2842,11.3173,11.0855,11.1518,1040600.0],["2008-04-21",11.0903,11.1139,10.9673,11.0572,481100.0],["2008-04-22",10.9862,10.9957,10.8302,10.9342,1653700.0],["2008-04-23",10.9673,11.0241,10.8916,11.0146,883600.0],["2008-04-24",11.0051,11.0666,10.8443,11.0193,956500.0],["2008-04-25",11.0761,11.0761,10.9106,10.9862,612100.0],["2008-04-28",11.0288,11.0288,10.8775,10.9106,740900.0],["2008-04-29",10.9295,11.0004,10.868,10.9106,703500.0],["2008-04-30",10.9626,11.1423,10.9011,10.9673,993600.0],["2008-05-01",11.0193,11.2747,10.9768,11.2227,912500.0],["2008-05-02",11.2842,11.4024,11.1896,11.2463,1036800.0],["2008-05-05",11.1849,11.2227,11.0619,11.1376,748600.0],["2008-05-06",11.0855,11.2322,10.9957,11.2038,690400.0],["2008-05-07",11.2416,11.27,11.0572,11.0855,739800.0],["2008-05-08",11.1659,11.1659,10.9673,11.0761,1021200.0],["2008-05-09",10.8633,11.1518,10.8538,11.1234,920800.0],["2008-05-12",11.1849,11.1943,10.9862,11.1943,1054500.0],["2008-05-13",11.1943,11.1943,10.9957,11.095,1080100.0],["2008-05-14",11.0761,11.1139,10.92,11.0619,749400.0],["2008-05-15",11.0335,11.1234,10.92,10.9484,733900.0],["2008-05-16",11.0383,11.0383,10.8822,10.9579,973900.0],["2008-05-19",10.9815,11.0855,10.9247,11.0808,1517600.0],["2008-05-20",11.0241,11.2463,11.0193,11.1896,1757300.0],["2008-05-21",11.218,11.3362,11.1092,11.1565,1060200.0],["2008-05-22",11.1612,11.322,11.1565,11.2369,875300.0],["2008-05-23",11.1896,11.2274,11.0193,11.0382,642600.0],["2008-05-27",11.0193,11.1754,10.9815,11.0477,681900.0],["2008-05-28",11.1234,11.1991,11.0572,11.1139,795300.0],["2008-05-29",10.9862,11.497,10.8869,11.4828,3047100.0],["2008-05-30",11.6436,11.6578,11.2889,11.3504,7012400.0],["2008-06-02",11.3409,11.3929,11.2794,11.2794,1751800.0],["2008-06-03",11.3173,11.3598,11.2085,11.2369,1850800.0],["2008-06-04",11.2085,11.3267,11.1849,11.2558,1742600.0],["2008-06-05",11.2797,11.5191,11.2797,11.5191,1764400.0],["2008-06-06",11.4186,11.4712,11.3276,11.3372,1605500.0],["2008-06-09",11.3611,11.476,11.2989,11.3803,1137200.0],["2008-06-10",11.2989,11.4042,11.2031,11.318,1165300.0],["2008-06-11",11.3324,11.3659,11.2079,11.2079,1039200.0],["2008-06-12",11.3037,11.3037,11.1217,11.1696,732500.0],["2008-06-13",11.2414,11.2797,11.0691,11.2366,837100.0],["2008-06-16",11.1553,11.2558,11.0404,11.251,846500.0],["2008-06-17",11.2702,11.2702,11.1409,11.1888,669300.0],["2008-06-18",11.2031,11.2462,10.9494,11.0547,1335700.0],["2008-06-19",11.0787,11.0978,10.9733,11.0787,1184500.0],["2008-06-20",11.0451,11.0595,10.8249,10.8728,1834200.0],["2008-06-23",10.9015,11.117,10.8536,10.8776,1360200.0],["2008-06-24",10.8345,10.8632,10.6286,10.6526,1327200.0],["2008-06-25",10.7531,10.7962,10.6526,10.7579,1056700.0],["2008-06-26",10.6813,10.6861,10.4467,10.4898,812500.0],["2008-06-27",10.5089,10.5329,10.2887,10.2983,1632100.0],["2008-06-30",10.2695,10.3701,10.1499,10.2983,1799800.0],["2008-07-01",10.2121,10.5185,10.1498,10.4658,1756400.0],["2008-07-02",10.4658,10.5329,10.3461,10.3461,1067100.0],["2008-07-03",10.4419,10.4419,10.2743,10.2935,652600.0],["2008-07-07",10.3318,10.3557,10.1163,10.1738,897400.0],["2008-07-08",10.2025,10.5281,10.1594,10.5185,1425300.0],["2008-07-09",10.5568,10.5903,10.4323,10.5089,1218300.0],["2008-07-10",10.4946,10.7244,10.4227,10.6573,1331700.0],["2008-07-11",10.5951,10.7675,10.4323,10.6478,1509000.0],["2008-07-14",10.7244,10.7244,10.3988,10.4563,1226700.0],["2008-07-15",10.3701,10.5137,10.3701,10.3892,1285600.0],["2008-07-16",10.4323,10.4754,10.1929,10.2648,723400.0],["2008-07-17",10.3222,10.3222,10.0637,10.1929,1290900.0],["2008-07-18",10.2025,10.3509,9.9679,10.1451,1102000.0],["2008-07-21",10.1977,10.3174,10.0589,10.2648,824600.0],["2008-07-22",10.2217,10.4994,10.2217,10.4515,1242600.0],["2008-07-23",10.4275,10.4275,10.2408,10.3366,643800.0],["2008-07-24",10.3844,10.418,10.26,10.3509,599500.0],["2008-07-25",10.4227,10.4371,10.2743,10.327,799000.0],["2008-07-28",10.26,10.4227,10.2169,10.3318,642000.0],["2008-07-29",10.3318,10.418,10.3126,10.3749,761900.0],["2008-07-30",10.3892,10.5281,10.3605,10.4754,924500.0],["2008-07-31",10.418,10.6573,10.3988,10.5712,1357600.0],["2008-08-01",10.5759,10.7148,10.4946,10.4946,1122600.0],["2008-08-04",10.5185,10.6765,10.4132,10.552,839000.0],["2008-08-05",10.6573,10.6813,10.4515,10.5712,1778100.0],["2008-08-06",10.5329,10.7722,10.5329,10.5807,888500.0],["2008-08-07",10.4994,10.5185,10.2791,10.3318,1383200.0],["2008-08-08",10.1929,10.7675,10.0014,10.6526,3150900.0],["2008-08-11",10.6526,11.0308,10.5137,10.9207,1040400.0],["2008-08-12",10.959,11.0451,10.9063,11.0164,1399500.0],["2008-08-13",10.9159,11.0643,10.8728,11.0116,1130700.0],["2008-08-14",10.9494,11.0643,10.9111,11.0212,1255700.0],["2008-08-15",11.0068,11.1505,10.9781,11.0212,913000.0],["2008-08-18",11.0356,11.1217,10.9877,11.0547,694800.0],["2008-08-19",11.0212,11.0739,10.9877,11.0308,662500.0],["2008-08-20",11.026,11.0739,10.9159,11.0021,688100.0],["2008-08-21",10.9159,11.0595,10.8728,10.9494,624300.0],["2008-08-22",11.0164,11.117,10.959,11.0212,648900.0],["2008-08-25",11.0116,11.0116,10.7818,10.8488,843200.0],["2008-08-26",10.8153,10.9542,10.801,10.8824,726800.0],["2008-08-27",10.8632,10.9781,10.8249,10.9254,1140700.0],["2008-08-28",10.9446,11.0691,10.8728,11.0691,659100.0],["2008-08-29",11.0212,11.0882,10.8345,10.8441,528400.0],["2008-09-02",10.9254,11.0356,10.6861,10.7435,868500.0],["2008-09-03",10.7435,10.777,10.619,10.71,681000.0],["2008-09-04",10.6478,10.7244,10.5185,10.6238,1293000.0],["2008-09-05",10.6529,10.7645,10.4346,10.5608,1116500.0],["2008-09-08",10.6578,11.0216,10.6432,11.0168,1601000.0],["2008-09-09",10.9634,11.0992,10.91,10.91,1214500.0],["2008-09-10",11.0022,11.1138,10.9537,11.0507,870500.0],["2008-09-11",10.9974,11.1186,10.7597,11.0362,885900.0],["2008-09-12",10.978,11.2739,10.9537,11.1817,1057700.0],["2008-09-15",10.9974,11.2254,10.7742,10.944,1203000.0],["2008-09-16",11.2739,11.3806,10.8809,11.3127,2240500.0],["2008-09-17",11.1526,11.2545,10.8906,10.9197,2290000.0],["2008-09-18",11.0022,11.7202,10.3328,11.269,4493500.0],["2008-09-19",11.3709,12.1131,11.3709,11.6571,4084000.0],["2008-09-22",11.6814,11.725,11.4485,11.4679,1582200.0],["2008-09-23",11.5989,11.5989,11.138,11.2205,1871800.0],["2008-09-24",11.1186,11.2593,10.9246,11.1817,1273000.0],["2008-09-25",11.2448,11.6426,11.206,11.5116,1004600.0],["2008-09-26",11.3854,11.594,11.3515,11.5601,899900.0],["2008-09-29",11.4194,11.6426,11.1526,11.3272,2184000.0],["2008-09-30",11.531,11.5698,10.9683,11.1769,1521600.0],["2008-10-01",11.1574,11.2836,10.978,11.2593,975800.0],["2008-10-02",10.9877,11.1769,10.8955,11.0556,1544500.0],["2008-10-03",11.1817,11.4194,10.9197,10.9634,1889500.0],["2008-10-06",10.7839,10.9343,10.2309,10.5802,2354800.0],["2008-10-07",10.7111,10.8227,10.0757,10.0999,1953900.0],["2008-10-08",9.9204,10.1387,9.542,9.7215,2233400.0],["2008-10-09",9.7215,9.8913,8.8483,8.858,2287400.0],["2008-10-10",8.6009,11.594,7.8442,9.0424,3095100.0],["2008-10-13",9.3529,9.9592,9.12,9.9592,1462800.0],["2008-10-14",9.6633,10.1775,8.9114,9.479,3136100.0],["2008-10-15",9.2655,9.3577,8.7513,8.7901,2581700.0],["2008-10-16",8.7853,8.9793,8.2808,8.5815,3995400.0],["2008-10-17",8.3438,8.9163,8.2128,8.4214,3871900.0],["2008-10-20",8.47,9.2461,8.47,9.2364,1340200.0],["2008-10-21",9.154,9.2025,8.7804,8.892,1233700.0],["2008-10-22",8.7077,8.7998,8.2905,8.5282,1642300.0],["2008-10-23",8.5767,8.8629,8.0576,8.7174,2750000.0],["2008-10-24",8.077,8.6689,7.7471,8.4457,2489500.0],["2008-10-27",8.3293,8.7174,8.1498,8.2759,1935700.0],["2008-10-28",8.3196,9.0715,8.208,9.0715,2185100.0],["2008-10-29",9.0618,9.3771,8.926,9.0327,2538400.0],["2008-10-30",9.2461,9.6245,9.1491,9.61,1992800.0],["2008-10-31",9.5129,9.8283,9.2413,9.4547,2797400.0],["2008-11-03",9.4305,9.7215,9.4256,9.6827,1242200.0],["2008-11-04",9.8283,9.9883,9.6245,9.838,1419600.0],["2008-11-05",9.707,9.9107,9.479,9.5129,1561400.0],["2008-11-06",9.4596,9.6051,8.9405,8.9599,2004600.0],["2008-11-07",8.9842,9.6294,8.7853,9.4741,1959100.0],["2008-11-10",9.6391,9.7652,9.3577,9.4838,1065300.0],["2008-11-11",9.3965,9.7991,9.3577,9.5566,1527400.0],["2008-11-12",9.348,9.5906,9.217,9.2607,1344100.0],["2008-11-13",9.3432,10.1436,9.0424,10.1436,2608400.0],["2008-11-14",9.9883,10.2843,9.6294,9.7167,1804300.0],["2008-11-17",9.6003,9.8283,9.3431,9.6245,1736900.0],["2008-11-18",9.6488,9.9253,9.3092,9.7215,1856500.0],["2008-11-19",9.7118,9.9204,9.1491,9.1637,1876600.0],["2008-11-20",9.1103,9.2946,8.4554,8.5039,1957300.0],["2008-11-21",8.7077,9.2461,8.305,9.2316,3048300.0],["2008-11-24",9.382,9.8185,9.0424,9.6003,2144000.0],["2008-11-25",9.7749,9.7749,9.1103,9.3237,2680000.0],["2008-11-26",9.2267,9.707,9.1297,9.6245,1513400.0],["2008-11-28",9.5712,9.8477,9.5712,9.8137,655200.0],["2008-12-01",9.5129,9.6876,9.0327,9.0472,1639300.0],["2008-12-02",8.9551,9.3965,8.9551,9.2704,2305800.0],["2008-12-03",9.0521,9.4984,8.9793,9.4353,2036100.0],["2008-12-04",9.3674,9.5566,8.9308,9.1249,1618100.0],["2008-12-05",9.2185,9.5929,8.8539,9.5683,1462700.0],["2008-12-08",9.7949,9.7949,9.1988,9.3416,1789500.0],["2008-12-09",9.3219,9.6077,9.0066,9.0608,1854700.0],["2008-12-10",9.2086,9.3613,9.0657,9.2086,1179400.0],["2008-12-11",9.0707,9.4944,8.977,9.1002,1071300.0],["2008-12-12",8.8933,9.5239,8.7849,9.4599,1913000.0],["2008-12-15",9.5092,9.6176,9.0362,9.1889,962500.0],["2008-12-16",9.2874,9.7407,9.2382,9.6816,1170200.0],["2008-12-17",9.5929,9.6915,9.4303,9.5141,946700.0],["2008-12-18",9.5732,9.7949,9.3466,9.455,1117000.0],["2008-12-19",9.519,9.7949,9.3269,9.5141,1749600.0],["2008-12-22",9.4747,9.5683,9.2332,9.5042,964100.0],["2008-12-23",9.5634,9.6471,9.2628,9.3318,1055800.0],["2008-12-24",9.3121,9.4648,9.2579,9.3811,240600.0],["2008-12-26",9.3712,9.5239,9.3515,9.5092,300100.0],["2008-12-29",9.4599,9.5535,9.3958,9.5437,832600.0],["2008-12-30",9.6422,9.8343,9.5634,9.8343,809700.0],["2008-12-31",9.9624,10.1842,9.79,10.1053,1826000.0],["2009-01-02",10.1497,10.2827,10.0856,10.1989,930700.0],["2009-01-05",10.2285,10.332,10.1053,10.2876,1352000.0],["2009-01-06",10.2876,10.396,9.8885,9.9969,1431700.0],["2009-01-07",9.8294,9.9871,9.7801,9.8491,1133800.0],["2009-01-08",9.8639,9.9822,9.8146,9.9772,900000.0],["2009-01-09",9.9723,9.9772,9.657,9.6915,1433100.0],["2009-01-12",9.6915,9.79,9.5289,9.7062,1236600.0],["2009-01-13",9.721,9.7457,9.5486,9.6471,1232200.0],["2009-01-14",9.5338,9.6126,9.3219,9.5141,1181300.0],["2009-01-15",9.5338,9.6865,9.3269,9.6816,1742900.0],["2009-01-16",9.7949,9.9723,9.6718,9.8639,1580600.0],["2009-01-20",9.8885,9.9033,9.5634,9.5781,1309000.0],["2009-01-21",9.7259,9.7949,9.4845,9.7654,963300.0],["2009-01-22",9.6915,9.8146,9.5239,9.6915,952100.0],["2009-01-23",9.4697,9.6964,9.4451,9.6619,845200.0],["2009-01-26",9.7062,9.9477,9.7062,9.8491,964100.0],["2009-01-27",9.923,10.1398,9.8442,9.9822,922800.0],["2009-01-28",10.1004,10.1447,9.9723,10.0856,735500.0],["2009-01-29",10.0068,10.1694,9.8984,9.9822,718100.0],["2009-01-30",10.0314,10.1349,9.8294,9.8935,1235300.0],["2009-02-02",9.7752,10.0905,9.7259,9.9772,1429900.0],["2009-02-03",10.0117,10.0856,9.7999,9.9772,866700.0],["2009-02-04",10.0019,10.1645,9.8885,9.9969,838900.0],["2009-02-05",9.9674,10.1595,9.8738,10.0758,1156200.0],["2009-02-06",10.0708,10.2679,10.0462,10.1694,1043700.0],["2009-02-09",10.1694,10.1694,9.9723,10.1053,694700.0],["2009-02-10",10.061,10.1053,9.7506,9.7801,1413100.0],["2009-02-11",9.8491,9.8491,9.2776,9.4254,2455500.0],["2009-02-12",9.3958,9.4895,9.179,9.4155,1491600.0],["2009-02-13",9.4451,9.5092,9.3318,9.3712,1192900.0],["2009-02-17",9.2234,9.2234,8.9278,8.9475,1566200.0],["2009-02-18",9.0214,9.0214,8.7701,8.844,1116400.0],["2009-02-19",8.8982,8.9228,8.775,8.8144,1363700.0],["2009-02-20",8.6863,8.8243,8.4154,8.4843,1686900.0],["2009-02-23",8.6174,8.6371,8.3217,8.3513,1592700.0],["2009-02-24",8.1345,8.4252,8.0852,8.4055,1570400.0],["2009-02-25",8.3809,8.3809,8.1099,8.2528,1510100.0],["2009-02-26",8.371,8.5188,8.1394,8.1542,1333100.0],["2009-02-27",8.6223,8.6223,8.0064,8.3267,2325500.0],["2009-03-02",8.1986,8.5484,8.0113,8.0212,2199200.0],["2009-03-03",8.1197,8.1838,7.5581,7.5876,2866900.0],["2009-03-04",7.7305,8.0113,7.5975,7.903,2350700.0],["2009-03-05",7.918,7.918,7.4611,7.5063,1787800.0],["2009-03-06",7.5113,7.8728,7.5113,7.8226,2679300.0],["2009-03-09",7.7624,7.8628,7.5314,7.5766,1733800.0],["2009-03-10",7.7473,7.8327,7.6067,7.7573,1417300.0],["2009-03-11",7.8126,7.928,7.7121,7.8527,1580500.0],["2009-03-12",7.8628,8.0184,7.7875,7.9682,1751900.0],["2009-03-13",8.0335,8.0486,7.8929,7.9682,1692200.0],["2009-03-16",8.0235,8.3096,8.0235,8.144,1293800.0],["2009-03-17",8.1389,8.3799,8.0335,8.3799,1040200.0],["2009-03-18",8.2845,8.7465,8.2845,8.6812,1291900.0],["2009-03-19",8.7163,8.7615,8.6059,8.7113,925900.0],["2009-03-20",8.6812,8.8619,8.641,8.641,1032800.0],["2009-03-23",8.7264,9.0578,8.7264,9.0527,1573100.0],["2009-03-24",8.9573,9.0829,8.8368,8.877,848900.0],["2009-03-25",8.9674,9.0678,8.7264,8.9122,1008300.0],["2009-03-26",9.0025,9.0929,8.8218,8.8871,1967000.0],["2009-03-27",8.8117,8.9674,8.7565,8.7866,1217900.0],["2009-03-30",8.6611,8.7967,8.4954,8.7465,1031200.0],["2009-03-31",8.7866,8.9624,8.7615,8.8017,1318200.0],["2009-04-01",8.7163,8.8569,8.6611,8.8017,1090000.0],["2009-04-02",8.9624,9.1281,8.7665,9.0477,1471400.0],["2009-04-03",9.0477,9.1732,8.9373,9.0226,744200.0],["2009-04-06",8.9774,9.0979,8.8368,8.867,857700.0],["2009-04-07",8.7665,8.9473,8.7163,8.8218,742200.0],["2009-04-08",8.8921,9.0126,8.8368,8.9824,412400.0],["2009-04-09",9.1632,9.1933,8.9322,9.0628,779200.0],["2009-04-13",9.0226,9.0578,8.8318,8.867,947900.0],["2009-04-14",8.7816,8.8268,8.6611,8.6711,855200.0],["2009-04-15",8.641,8.7615,8.641,8.7314,751300.0],["2009-04-16",8.8168,8.9473,8.7314,8.9071,1137400.0],["2009-04-17",8.9222,8.9925,8.8871,8.9573,839900.0],["2009-04-20",8.8469,9.0427,8.7615,8.7666,875600.0],["2009-04-21",8.7615,8.9473,8.7515,8.8419,744500.0],["2009-04-22",8.8117,8.8569,8.7013,8.7414,651600.0],["2009-04-23",8.7364,8.7364,8.5506,8.631,1092300.0],["2009-04-24",8.7163,8.7465,8.5657,8.6209,830300.0],["2009-04-27",8.5456,8.8017,8.5356,8.7013,621000.0],["2009-04-28",8.6762,8.8519,8.646,8.7214,773200.0],["2009-04-29",8.7816,8.9322,8.7113,8.882,744600.0],["2009-04-30",8.9423,8.9724,8.7967,8.8017,840600.0],["2009-05-01",8.7716,8.9473,8.7414,8.9322,706200.0],["2009-05-04",9.0327,9.0628,8.872,9.0628,691400.0],["2009-05-05",9.0377,9.0728,8.8971,9.0427,762000.0],["2009-05-06",9.123,9.1632,8.9523,9.0829,827200.0],["2009-05-07",9.1281,9.2134,9.0176,9.0327,1165200.0],["2009-05-08",9.1532,9.2837,8.9724,9.0879,1416000.0],["2009-05-11",8.9875,9.0879,8.8318,8.8419,941400.0],["2009-05-12",8.9071,8.9824,8.6862,8.7716,1332100.0],["2009-05-13",8.7013,8.8268,8.636,8.6611,1047100.0],["2009-05-14",8.7113,8.7917,8.636,8.7113,854000.0],["2009-05-15",8.6762,8.6912,8.4502,8.5155,1031600.0],["2009-05-18",8.6009,8.7665,8.4904,8.6561,937100.0],["2009-05-19",8.6762,8.7414,8.6159,8.6812,745200.0],["2009-05-20",8.7113,8.7766,8.5456,8.5707,898800.0],["2009-05-21",8.5105,8.5205,8.3348,8.4452,1153000.0],["2009-05-22",8.4502,8.5456,8.385,8.4151,701000.0],["2009-05-26",8.4201,8.7766,8.385,8.7766,1307600.0],["2009-05-27",8.7214,8.8168,8.6611,8.7264,1083100.0],["2009-05-28",8.7716,8.9122,8.7113,8.8469,725600.0],["2009-05-29",8.8469,8.9674,8.7816,8.9624,799200.0],["2009-06-01",9.0578,9.2887,9.0377,9.2486,1120200.0],["2009-06-02",9.2084,9.2988,9.2084,9.2435,1267700.0],["2009-06-03",9.2235,9.359,9.108,9.2486,1655000.0],["2009-06-04",9.2285,9.3239,9.1833,9.2937,1046300.0],["2009-06-05",9.2886,9.3703,9.1253,9.2733,1054000.0],["2009-06-08",9.2019,9.3448,9.0028,9.11,1001500.0],["2009-06-09",9.1151,9.156,8.8957,8.9467,1461100.0],["2009-06-10",8.9824,9.0998,8.9467,9.059,1408800.0],["2009-06-11",9.0794,9.4315,9.0743,9.2835,1172300.0],["2009-06-12",9.2682,9.4979,9.1713,9.4571,855900.0],["2009-06-15",9.3652,9.4264,9.1304,9.2733,935300.0],["2009-06-16",9.3397,9.3754,9.1968,9.2529,703100.0],["2009-06-17",9.2478,9.4315,9.2376,9.3856,908800.0],["2009-06-18",9.4213,9.5847,9.3907,9.5795,663300.0],["2009-06-19",9.6051,9.6918,9.3856,9.4469,1142500.0],["2009-06-22",9.3499,9.5489,9.2937,9.4367,1167400.0],["2009-06-23",9.4213,9.4571,9.258,9.304,922400.0],["2009-06-24",9.3703,9.4009,9.258,9.2989,1186900.0],["2009-06-25",9.7939,9.8603,9.3856,9.7122,3867800.0],["2009-06-26",9.7327,9.7633,9.355,9.406,11790000.0],["2009-06-29",9.4622,9.6051,9.4469,9.5744,1761800.0],["2009-06-30",9.5795,9.6051,9.4264,9.5795,1211100.0],["2009-07-01",9.6663,9.8705,9.6,9.8449,1619800.0],["2009-07-02",9.7582,9.7684,9.503,9.503,677700.0],["2009-07-06",9.4877,9.6102,9.4418,9.5183,1029300.0],["2009-07-07",9.5387,9.5693,9.3244,9.3244,582700.0],["2009-07-08",9.3346,9.4469,9.1764,9.2784,837100.0],["2009-07-09",9.3346,9.3499,9.1457,9.2478,947500.0],["2009-07-10",9.258,9.2733,9.1406,9.2478,568600.0],["2009-07-13",9.2376,9.4469,9.1611,9.4469,882100.0],["2009-07-14",9.4111,9.5285,9.2988,9.5234,840800.0],["2009-07-15",9.5591,9.6816,9.4928,9.6663,800600.0],["2009-07-16",9.6102,9.7939,9.5336,9.7378,1034300.0],["2009-07-17",9.7122,9.799,9.6612,9.7786,934300.0],["2009-07-20",9.85,9.85,9.651,9.85,865600.0],["2009-07-21",9.8705,9.9725,9.7939,9.9623,936900.0],["2009-07-22",9.9827,9.998,9.8194,9.8705,717500.0],["2009-07-23",9.8756,10.0593,9.7684,10.0389,1434400.0],["2009-07-24",10.0389,10.2073,9.9827,10.2022,571900.0],["2009-07-27",10.2073,10.2073,10.0644,10.2022,553900.0],["2009-07-28",10.1614,10.2022,10.0134,10.1359,564600.0],["2009-07-29",10.1154,10.1512,9.947,10.0644,601000.0],["2009-07-30",10.1307,10.2481,10.0491,10.1767,335600.0],["2009-07-31",10.1716,10.1716,10.0389,10.0389,525100.0],["2009-08-03",10.1001,10.1665,10.0134,10.1256,730300.0],["2009-08-04",10.095,10.1563,10.0338,10.1103,489900.0],["2009-08-05",10.095,10.1614,9.9521,10.0083,667400.0],["2009-08-06",10.1307,10.1307,9.9572,10.0542,455000.0],["2009-08-07",10.1103,10.3961,10.0542,10.3553,666600.0],["2009-08-10",10.3349,10.3859,10.1001,10.243,632800.0],["2009-08-11",10.243,10.3196,10.1512,10.2788,600500.0],["2009-08-12",10.2124,10.3961,10.192,10.3196,520700.0],["2009-08-13",10.3349,10.4012,10.2583,10.3859,515200.0],["2009-08-14",10.391,10.4217,10.2532,10.4217,901600.0],["2009-08-17",10.3298,10.3757,10.1971,10.3553,720000.0],["2009-08-18",10.1512,10.3706,10.0746,10.3349,1358400.0],["2009-08-19",10.2124,10.3655,10.1614,10.3196,848200.0],["2009-08-20",10.2736,10.2941,10.1818,10.2634,916700.0],["2009-08-21",10.3451,10.4523,10.2583,10.4421,909800.0],["2009-08-24",10.4931,10.5186,10.3961,10.5084,683300.0],["2009-08-25",10.5339,10.6513,10.4931,10.585,658000.0],["2009-08-26",10.5186,10.5952,10.4472,10.585,642000.0],["2009-08-27",10.5646,10.5697,10.437,10.5186,637700.0],["2009-08-28",10.5288,10.585,10.4421,10.539,484900.0],["2009-08-31",10.488,10.5237,10.3451,10.4727,888000.0],["2009-09-01",10.4523,10.6309,10.3961,10.4523,908700.0],["2009-09-02",10.4114,10.4829,10.3349,10.391,662900.0],["2009-09-03",10.4676,10.4676,10.2839,10.3553,1003600.0],["2009-09-04",10.4175,10.4486,10.288,10.4434,522100.0],["2009-09-08",10.4589,10.5625,10.3553,10.49,760600.0],["2009-09-09",10.49,10.5832,10.4434,10.5004,579300.0],["2009-09-10",10.5003,10.5832,10.4434,10.5366,659800.0],["2009-09-11",10.5625,10.6195,10.4952,10.547,728100.0],["2009-09-14",10.5314,10.6661,10.5055,10.6661,593000.0],["2009-09-15",10.6299,10.806,10.6247,10.7801,704500.0],["2009-09-16",10.7801,10.9977,10.7594,10.9925,782000.0],["2009-09-17",10.9925,11.0339,10.9044,10.9251,470600.0],["2009-09-18",10.5832,10.8733,10.5781,10.7749,1567600.0],["2009-09-21",10.749,10.749,10.6247,10.6661,1062600.0],["2009-09-22",10.6868,11.1686,10.4744,10.5625,1058000.0],["2009-09-23",10.5936,10.7386,10.5314,10.5625,926300.0],["2009-09-24",10.2206,10.2569,9.9253,10.0911,4077600.0],["2009-09-25",10.0911,10.2206,10.0238,10.1067,1997400.0],["2009-09-28",10.1429,10.2828,10.1274,10.1636,916800.0],["2009-09-29",10.1999,10.2362,10.1274,10.1999,813300.0],["2009-09-30",10.2206,10.2206,10.0445,10.1067,1266300.0],["2009-10-01",10.0549,10.1222,9.9979,10.029,1277200.0],["2009-10-02",9.9771,10.0341,9.9046,9.9461,784400.0],["2009-10-05",9.9564,10.174,9.9512,10.1481,1070500.0],["2009-10-06",10.1792,10.2621,10.1067,10.2154,720700.0],["2009-10-07",10.2413,10.2828,10.1222,10.2103,822100.0],["2009-10-08",10.2931,10.2983,10.1481,10.174,1283400.0],["2009-10-09",10.1533,10.2103,10.1429,10.1533,717000.0],["2009-10-12",10.1999,10.231,10.1481,10.2051,802300.0],["2009-10-13",10.2465,10.2465,10.1377,10.1688,1311800.0],["2009-10-14",10.2569,10.2621,10.1533,10.1999,1349700.0],["2009-10-15",10.1895,10.4175,10.1585,10.4071,1148800.0],["2009-10-16",10.3605,10.5211,10.2672,10.5055,1140900.0],["2009-10-19",10.5211,10.635,10.4382,10.6247,593500.0],["2009-10-20",10.604,10.6195,10.4071,10.4589,560800.0],["2009-10-21",10.4641,10.5418,10.3812,10.3864,1198600.0],["2009-10-22",10.4071,10.4641,10.2517,10.3864,987500.0],["2009-10-23",10.4227,10.4434,10.1067,10.1999,963500.0],["2009-10-26",10.231,10.3605,10.0652,10.1377,868800.0],["2009-10-27",10.1844,10.2828,10.0808,10.174,923800.0],["2009-10-28",10.1274,10.2465,10.1015,10.1636,1297300.0],["2009-10-29",10.2154,10.2258,10.1015,10.1636,1035000.0],["2009-10-30",10.1533,10.2413,9.915,9.9202,1364300.0],["2009-11-02",9.9253,10.0186,9.7958,9.915,1224200.0],["2009-11-03",9.8943,9.9253,9.8373,9.8891,1210100.0],["2009-11-04",9.9202,10.003,9.8528,9.8684,1053500.0],["2009-11-05",9.9098,10.0911,9.9098,10.0911,918000.0],["2009-11-06",10.0549,10.2103,10.0082,10.1377,812300.0],["2009-11-09",10.2206,10.3501,10.2051,10.3449,738300.0],["2009-11-10",10.3294,10.4485,10.2828,10.433,750500.0],["2009-11-11",10.4382,10.4641,10.288,10.376,922700.0],["2009-11-12",10.376,10.4485,10.2154,10.2413,848000.0],["2009-11-13",10.2465,10.3605,10.231,10.3294,551700.0],["2009-11-16",10.4019,10.5159,10.3864,10.4796,458500.0],["2009-11-17",10.4744,10.5522,10.4485,10.5211,563300.0],["2009-11-18",10.5521,10.5781,10.4693,10.5366,400600.0],["2009-11-19",10.49,10.4952,10.3657,10.433,522700.0],["2009-11-20",10.4123,10.4537,10.3346,10.4434,416100.0],["2009-11-23",10.5366,10.6609,10.5004,10.5522,571000.0],["2009-11-24",10.5832,10.6299,10.4745,10.6299,679800.0],["2009-11-25",10.6195,10.8423,10.5988,10.7386,531100.0],["2009-11-27",10.6143,10.7127,10.5263,10.5936,289600.0],["2009-11-30",10.6506,10.6868,10.5522,10.6661,1032800.0],["2009-12-01",10.7438,10.8733,10.6609,10.8319,870800.0],["2009-12-02",10.8474,10.9769,10.8319,10.9614,631100.0],["2009-12-03",10.9718,11.1375,10.9718,11.008,1130800.0],["2009-12-04",11.0805,11.1893,10.8889,11.0546,1168500.0],["2009-12-07",11.0757,11.1597,10.9863,11.0914,1038600.0],["2009-12-08",11.0862,11.228,10.9653,11.207,1028000.0],["2009-12-09",11.2333,11.3068,11.1124,11.207,796200.0],["2009-12-10",11.2595,11.3541,11.228,11.2753,709900.0],["2009-12-11",11.3541,11.5117,11.2175,11.5117,606500.0],["2009-12-14",11.5853,11.6011,11.4434,11.4907,544400.0],["2009-12-15",11.4434,11.5065,11.3909,11.4802,780800.0],["2009-12-16",11.5012,11.5538,11.4014,11.4539,631700.0],["2009-12-17",11.4329,11.4907,11.3489,11.4329,559300.0],["2009-12-18",11.4487,11.5538,11.4119,11.496,1049400.0],["2009-12-21",11.5538,11.6011,11.5065,11.559,783700.0],["2009-12-22",11.559,11.5906,11.4434,11.475,651800.0],["2009-12-23",11.5117,11.517,11.3804,11.517,659000.0],["2009-12-24",11.559,11.5958,11.5328,11.5748,132400.0],["2009-12-28",11.6221,11.6746,11.5643,11.5853,263600.0],["2009-12-29",11.6431,11.7167,11.6116,11.6484,286200.0],["2009-12-30",11.6536,11.6641,11.5958,11.6536,418600.0],["2009-12-31",11.6799,11.6799,11.4119,11.4119,528000.0],["2010-01-04",11.517,11.5643,11.4067,11.475,597100.0],["2010-01-05",11.5065,11.517,11.2648,11.3226,558600.0],["2010-01-06",11.3016,11.3856,11.2701,11.3856,491200.0],["2010-01-07",11.4224,11.4224,11.2911,11.3121,266800.0],["2010-01-08",11.3121,11.4224,11.249,11.4119,397500.0],["2010-01-11",11.4539,11.6168,11.4224,11.5853,640600.0],["2010-01-12",11.5328,11.5853,11.4434,11.5275,602000.0],["2010-01-13",11.58,11.6641,11.517,11.6378,289800.0],["2010-01-14",11.6483,11.6589,11.5853,11.6536,362600.0],["2010-01-15",11.9689,11.9689,11.5117,11.6851,1115100.0],["2010-01-19",11.7219,11.8375,11.6799,11.8375,556900.0],["2010-01-20",11.785,11.8375,11.6431,11.785,572400.0],["2010-01-21",11.7955,11.848,11.5275,11.5853,739400.0],["2010-01-22",11.5853,11.5958,11.3173,11.3278,802100.0],["2010-01-25",11.4329,11.4697,11.2963,11.3489,640600.0],["2010-01-26",11.3436,11.3804,11.249,11.3436,848800.0],["2010-01-27",11.3173,11.3646,11.1545,11.2438,765400.0],["2010-01-28",11.2438,11.2543,11.0651,11.1807,1154400.0],["2010-01-29",11.1965,11.3384,11.1335,11.207,1967900.0],["2010-02-01",11.2648,11.3068,11.186,11.2963,686000.0],["2010-02-02",11.2753,11.3804,11.2175,11.3594,610200.0],["2010-02-03",11.3436,11.4277,11.2333,11.2596,541500.0],["2010-02-04",11.2228,11.228,11.0336,11.0336,550500.0],["2010-02-05",11.0599,11.0704,10.8024,11.0021,889100.0],["2010-02-08",11.0389,11.0809,10.9285,10.9285,474700.0],["2010-02-09",11.0336,11.1597,10.9338,11.0599,817200.0],["2010-02-10",11.0179,11.0809,10.9075,11.0441,586200.0],["2010-02-11",11.0126,11.1282,10.9443,11.0967,473400.0],["2010-02-12",11.0336,11.1492,10.9968,11.1492,698200.0],["2010-02-16",11.1912,11.3646,11.1912,11.3489,582800.0],["2010-02-17",11.4172,11.4434,11.3384,11.3804,567000.0],["2010-02-18",11.3962,11.5275,11.3909,11.4329,802100.0],["2010-02-19",11.4277,11.7166,11.3856,11.6536,517600.0],["2010-02-22",11.6904,11.7324,11.6326,11.6431,330000.0],["2010-02-23",11.6431,11.7167,11.5223,11.5748,608800.0],["2010-02-24",11.5906,11.6378,11.496,11.6378,469000.0],["2010-02-25",11.5012,11.6851,11.4592,11.58,1102700.0],["2010-02-26",11.6484,11.6536,11.1755,11.2438,1900800.0],["2010-03-01",11.2911,11.3594,11.2385,11.2648,754100.0],["2010-03-02",11.58,11.6904,11.4119,11.4855,1765200.0],["2010-03-03",11.517,11.7009,11.4855,11.6011,948000.0],["2010-03-04",11.5906,11.6851,11.559,11.6378,1022000.0],["2010-03-05",11.7124,11.7124,11.5579,11.6325,949500.0],["2010-03-08",11.6592,11.6965,11.5846,11.6858,788800.0],["2010-03-09",11.6751,11.7071,11.5846,11.5952,724600.0],["2010-03-10",11.6165,11.7071,11.5792,11.7018,841300.0],["2010-03-11",11.6538,11.7444,11.6059,11.7444,595300.0],["2010-03-12",11.7764,11.7764,11.6858,11.7604,651000.0],["2010-03-15",11.7764,11.8243,11.7284,11.8084,1063000.0],["2010-03-16",11.8457,11.9576,11.7977,11.9576,770800.0],["2010-03-17",11.9629,12.0748,11.9363,11.9736,515900.0],["2010-03-18",11.9949,12.0481,11.9256,11.9522,487900.0],["2010-03-19",11.9203,12.0961,11.8403,11.9203,1077600.0],["2010-03-22",11.851,11.9149,11.7977,11.8883,517600.0],["2010-03-23",11.9096,11.9789,11.8616,11.9256,671600.0],["2010-03-24",11.9256,11.9363,11.7231,11.7231,670200.0],["2010-03-25",11.7924,11.803,11.6272,11.6325,756600.0],["2010-03-26",11.6911,11.7391,11.6432,11.7018,472500.0],["2010-03-29",11.7551,11.8243,11.6911,11.8243,717700.0],["2010-03-30",11.8563,11.9629,11.7764,11.9309,639100.0],["2010-03-31",11.9256,11.9842,11.8563,11.883,548300.0],["2010-04-01",11.9522,12.0588,11.9256,12.0375,471200.0],["2010-04-05",12.0428,12.1281,12.0109,12.1068,552000.0],["2010-04-06",12.0801,12.3039,12.0748,12.2933,619100.0],["2010-04-07",12.2133,12.2506,12.1387,12.208,748100.0],["2010-04-08",12.2027,12.2027,12.0428,12.0695,599600.0],["2010-04-09",12.0961,12.0961,11.9363,12.0375,856300.0],["2010-04-12",12.1281,12.192,12.0748,12.1441,756100.0],["2010-04-13",12.1547,12.1814,12.0482,12.176,804400.0],["2010-04-14",12.192,12.2027,12.0482,12.1228,582300.0],["2010-04-15",12.1494,12.1707,12.0535,12.0855,660500.0],["2010-04-16",12.0855,12.1334,11.9949,12.0375,851100.0],["2010-04-19",12.0215,12.0748,11.9682,12.0641,576800.0],["2010-04-20",12.1601,12.24,12.1068,12.24,988400.0],["2010-04-21",12.24,12.2506,12.1654,12.2133,678700.0],["2010-04-22",12.1654,12.2666,12.0961,12.2613,645100.0],["2010-04-23",12.2826,12.4158,12.2293,12.4158,761500.0],["2010-04-26",12.3945,12.4265,12.3146,12.3412,667800.0],["2010-04-27",12.3093,12.4371,12.2027,12.2027,1207100.0],["2010-04-28",12.2293,12.3412,12.208,12.2933,609500.0],["2010-04-29",12.3359,12.5224,12.2826,12.5117,823000.0],["2010-04-30",12.5597,12.6983,12.5384,12.6237,1025000.0],["2010-05-03",12.6343,12.7515,12.581,12.7462,612600.0],["2010-05-04",12.6396,12.6556,12.549,12.6343,859300.0],["2010-05-05",12.581,12.6663,12.5384,12.5544,1258300.0],["2010-05-06",12.4851,12.5011,11.5899,12.0215,2356800.0],["2010-05-07",12.0428,12.1281,11.6698,11.8776,1879400.0],["2010-05-10",12.2187,12.4904,12.1494,12.4531,2233100.0],["2010-05-11",12.3519,12.6556,12.3519,12.5544,2285700.0],["2010-05-12",12.5757,12.6823,12.4638,12.6077,1450100.0],["2010-05-13",12.5757,12.6769,12.5224,12.5757,851700.0],["2010-05-14",12.5437,12.565,12.3732,12.4265,1251000.0],["2010-05-17",12.4904,12.5384,12.256,12.4531,971800.0],["2010-05-18",12.5117,12.597,12.3359,12.3359,1073700.0],["2010-05-19",12.2773,12.3146,12.0268,12.1068,1529300.0],["2010-05-20",11.9363,11.9416,11.6272,11.6272,2505600.0],["2010-05-21",11.51,11.6911,11.3288,11.6751,2312100.0],["2010-05-24",11.6751,11.883,11.6112,11.6698,1515900.0],["2010-05-25",11.4727,11.5473,11.2435,11.5259,1410000.0],["2010-05-26",11.6005,11.7231,11.5313,11.5792,1272500.0],["2010-05-27",11.787,11.8084,11.6698,11.7817,691600.0],["2010-05-28",11.7817,11.8403,11.6805,11.7231,1127000.0],["2010-06-01",11.6805,11.7497,11.462,11.478,616500.0],["2010-06-02",11.51,11.7018,11.4567,11.7018,1286600.0],["2010-06-03",11.787,11.9149,11.6751,11.9149,781200.0],["2010-06-04",11.7178,11.7817,11.5046,11.5526,980200.0],["2010-06-07",11.6715,11.7148,11.4337,11.4391,1190300.0],["2010-06-08",11.4877,11.5688,11.3958,11.5526,1140000.0],["2010-06-09",11.585,11.6985,11.4391,11.4661,1122700.0],["2010-06-10",11.6229,11.8283,11.6012,11.8283,1061500.0],["2010-06-11",11.7526,11.8283,11.6823,11.8013,487200.0],["2010-06-14",11.7959,11.9905,11.7959,11.8823,802600.0],["2010-06-15",11.9148,12.1418,11.9148,12.1418,953900.0],["2010-06-16",12.1094,12.2608,12.0553,12.2229,687600.0],["2010-06-17",12.277,12.3743,12.2175,12.3689,834900.0],["2010-06-18",12.3797,12.4013,12.2986,12.3148,607000.0],["2010-06-21",12.4284,12.4662,12.2391,12.3094,581300.0],["2010-06-22",12.3365,12.3473,11.9851,12.0229,1072000.0],["2010-06-23",12.0121,12.0175,11.8013,11.8445,772700.0],["2010-06-24",11.785,11.9905,11.7742,11.8391,1246200.0],["2010-06-25",11.8878,11.9526,11.7634,11.8553,865300.0],["2010-06-28",11.8391,12.0716,11.8121,12.0229,884200.0],["2010-06-29",11.9094,11.9256,11.7418,11.8067,799800.0],["2010-06-30",11.8175,11.9634,11.6769,11.6823,797600.0],["2010-07-01",11.7472,11.7472,11.4715,11.558,1199700.0],["2010-07-02",11.6175,11.6769,11.5472,11.6175,761000.0],["2010-07-06",11.7364,11.8283,11.5958,11.6931,597400.0],["2010-07-07",11.7418,12.0607,11.7364,12.0391,702100.0],["2010-07-08",12.1148,12.1797,12.0553,12.1689,385000.0],["2010-07-09",12.1905,12.304,12.1256,12.277,504700.0],["2010-07-12",12.25,12.3959,12.2121,12.3581,691900.0],["2010-07-13",12.45,12.4932,12.3419,12.45,777700.0],["2010-07-14",12.4013,12.4986,12.3473,12.4986,923600.0],["2010-07-15",12.4986,12.6446,12.4229,12.6013,703600.0],["2010-07-16",12.5527,12.5959,12.3365,12.3527,1047200.0],["2010-07-19",12.4175,12.5797,12.3202,12.5365,621100.0],["2010-07-20",12.4175,12.6446,12.3797,12.6392,441400.0],["2010-07-21",12.6932,12.6932,12.4824,12.4878,655600.0],["2010-07-22",12.5959,12.7797,12.5959,12.7095,652400.0],["2010-07-23",12.6608,12.85,12.6013,12.8068,811500.0],["2010-07-26",12.8338,13.023,12.8068,13.023,524600.0],["2010-07-27",13.1203,13.2825,13.0446,13.2338,1002300.0],["2010-07-28",13.1852,13.2284,13.0771,13.1203,848200.0],["2010-07-29",13.1744,13.2176,12.9095,13.0338,1277800.0],["2010-07-30",12.8716,12.9581,12.8176,12.9095,716900.0],["2010-08-02",13.0825,13.223,13.0392,13.1041,817100.0],["2010-08-03",13.0284,13.1636,12.9906,13.05,435500.0],["2010-08-04",13.0825,13.0933,12.9365,13.0825,845500.0],["2010-08-05",12.9798,13.2068,12.9527,13.2068,1037800.0],["2010-08-06",13.0176,13.1528,12.8608,13.1528,863800.0],["2010-08-09",13.2014,13.2338,13.1311,13.223,856400.0],["2010-08-10",13.0987,13.3149,13.05,13.2393,1261400.0],["2010-08-11",13.0663,13.0717,12.8392,12.8933,1082600.0],["2010-08-12",12.7527,12.796,12.6284,12.7581,1627800.0],["2010-08-13",12.7365,12.9419,12.7095,12.8933,711100.0],["2010-08-16",12.8554,12.9257,12.7203,12.877,694100.0],["2010-08-17",12.9744,13.0663,12.8879,13.0068,733200.0],["2010-08-18",13.0014,13.0014,12.796,12.8608,952900.0],["2010-08-19",12.7527,12.85,12.6338,12.6987,826800.0],["2010-08-20",12.6284,12.677,12.5689,12.6608,762900.0],["2010-08-23",12.7095,12.85,12.6662,12.7257,1130200.0],["2010-08-24",12.6068,12.8176,12.5635,12.7365,878000.0],["2010-08-25",12.6824,12.8068,12.6284,12.7743,1131700.0],["2010-08-26",12.8392,12.9365,12.7365,12.7743,1229200.0],["2010-08-27",12.8338,13.0284,12.6932,12.9906,1127800.0],["2010-08-30",12.9473,13.0176,12.8392,12.8554,753100.0],["2010-08-31",12.8446,12.9798,12.7527,12.9581,1026900.0],["2010-09-01",13.0987,13.2014,13.0122,13.196,1061600.0],["2010-09-02",13.2717,13.2717,13.05,13.1744,713600.0],["2010-09-03",13.2879,13.3203,13.1095,13.196,762900.0],["2010-09-07",13.2343,13.2343,12.9003,13.1193,669200.0],["2010-09-08",13.1193,13.2289,13.0317,13.0427,577500.0],["2010-09-09",13.1467,13.2617,13.1248,13.1851,734600.0],["2010-09-10",13.2234,13.2508,13.1467,13.2234,1055800.0],["2010-09-13",13.3219,13.3219,13.2124,13.3,1097100.0],["2010-09-14",13.2946,13.3384,13.1412,13.2781,751700.0],["2010-09-15",13.2508,13.2672,13.1029,13.1248,681600.0],["2010-09-16",13.1139,13.1358,12.977,12.977,575200.0],["2010-09-17",13.0098,13.0427,12.9168,12.977,698700.0],["2010-09-20",12.977,13.196,12.9606,13.1851,561500.0],["2010-09-21",13.1686,13.2453,13.1029,13.1577,1039000.0],["2010-09-22",13.1632,13.2562,13.1139,13.1413,801700.0],["2010-09-23",13.092,13.1467,13.0098,13.0208,534600.0],["2010-09-24",13.1193,13.2124,13.1139,13.1851,413100.0],["2010-09-27",13.1632,13.2946,13.1248,13.2289,674100.0],["2010-09-28",13.2946,13.3165,13.1412,13.2727,575900.0],["2010-09-29",13.2727,13.3165,13.1577,13.2727,461800.0],["2010-09-30",13.311,13.3767,13.2453,13.2672,1013400.0],["2010-10-01",13.3767,13.415,13.2562,13.415,668100.0],["2010-10-04",13.4479,13.6012,13.3055,13.3712,747900.0],["2010-10-05",13.4753,13.5574,13.4041,13.5464,545800.0],["2010-10-06",13.5136,13.5574,13.426,13.4479,388500.0],["2010-10-07",13.5136,13.53,13.3329,13.4096,731100.0],["2010-10-08",13.4041,13.5245,13.3548,13.5081,1033900.0],["2010-10-11",13.4917,13.634,13.4698,13.5683,577800.0],["2010-10-12",13.5683,13.5683,13.4205,13.4753,687000.0],["2010-10-13",13.5245,13.5793,13.4424,13.4972,569300.0],["2010-10-14",13.5026,13.5957,13.4369,13.4753,381300.0],["2010-10-15",13.5519,13.634,13.4917,13.5519,587800.0],["2010-10-18",13.5738,13.6614,13.5629,13.6231,615200.0],["2010-10-19",13.4807,13.7217,13.4807,13.6286,1142300.0],["2010-10-20",13.6614,13.864,13.6614,13.7655,548800.0],["2010-10-21",13.8093,13.8476,13.5957,13.6505,523900.0],["2010-10-22",13.6778,13.7162,13.5683,13.645,328300.0],["2010-10-25",13.6888,13.76,13.6231,13.6559,544100.0],["2010-10-26",13.6121,13.7162,13.5738,13.6505,697500.0],["2010-10-27",13.5793,13.7107,13.4972,13.6888,783100.0],["2010-10-28",13.7764,13.875,13.76,13.8421,805900.0],["2010-10-29",13.864,14.1214,13.8421,13.8531,1109400.0],["2010-11-01",13.9078,14.1268,13.7928,13.8531,964100.0],["2010-11-02",13.99,14.0611,13.9297,13.9461,802800.0],["2010-11-03",13.9461,13.9626,13.7217,13.8366,1249300.0],["2010-11-04",13.9352,13.9954,13.7874,13.9845,1667600.0],["2010-11-05",14.1104,14.1816,13.9297,13.99,6333100.0],["2010-11-08",14.0173,14.0776,13.7983,13.9242,1269700.0],["2010-11-09",13.9571,13.9571,13.7545,13.7709,1047200.0],["2010-11-10",13.7655,13.7764,13.6286,13.76,799800.0],["2010-11-11",13.6614,13.7217,13.5957,13.6176,1246800.0],["2010-11-12",13.541,13.6286,13.4917,13.5519,1418700.0],["2010-11-15",13.6176,13.9461,13.6176,13.8093,1767600.0],["2010-11-16",13.7436,13.7709,13.4972,13.6067,871700.0],["2010-11-17",13.6121,13.7655,13.5683,13.6778,1132100.0],["2010-11-18",13.8147,13.8531,13.7052,13.7983,1048600.0],["2010-11-19",13.76,13.7655,13.6286,13.7217,788900.0],["2010-11-22",13.6614,13.8257,13.6067,13.8147,898800.0],["2010-11-23",13.7162,13.8093,13.6505,13.8093,1432700.0],["2010-11-24",13.8914,13.9078,13.8147,13.8859,832200.0],["2010-11-26",13.7764,13.8859,13.749,13.7928,423200.0],["2010-11-29",13.7381,13.749,13.5355,13.6943,911100.0],["2010-11-30",13.6286,13.7162,13.5848,13.6395,966800.0],["2010-12-01",13.7983,13.8366,13.7162,13.7983,853100.0],["2010-12-02",13.8312,13.875,13.6888,13.875,1021400.0],["2010-12-03",13.7655,13.8859,13.7655,13.8585,770300.0],["2010-12-06",13.8093,13.9023,13.7545,13.8804,1031100.0],["2010-12-07",14.0301,14.0301,13.6698,13.7086,1183200.0],["2010-12-08",13.7585,13.825,13.5922,13.6476,1059600.0],["2010-12-09",13.7031,13.7086,13.5811,13.6532,627000.0],["2010-12-10",13.692,13.8195,13.6809,13.8139,957900.0],["2010-12-13",13.8915,13.958,13.8416,13.9082,878700.0],["2010-12-14",13.8971,14.019,13.8915,14.0024,809300.0],["2010-12-15",13.9969,14.0135,13.8306,13.8416,735600.0],["2010-12-16",13.886,14.0246,13.8306,14.0246,1089000.0],["2010-12-17",14.0079,14.0689,13.8971,14.0523,1318700.0],["2010-12-20",14.08,14.1188,14.0079,14.08,1632100.0],["2010-12-21",14.1299,14.1465,14.0467,14.0856,541600.0],["2010-12-22",14.1022,14.1465,14.0523,14.0689,672100.0],["2010-12-23",14.0911,14.1022,14.0357,14.0468,401000.0],["2010-12-27",14.0301,14.0523,13.947,14.0301,363100.0],["2010-12-28",14.0578,14.08,13.9747,14.0523,337500.0],["2010-12-29",14.0855,14.1244,14.0135,14.0578,286500.0],["2010-12-30",14.0745,14.1077,14.0024,14.0024,280500.0],["2010-12-31",13.9802,14.0745,13.947,13.947,397100.0],["2011-01-03",14.0855,14.1632,14.0135,14.0966,826200.0],["2011-01-04",14.1354,14.1742,14.0301,14.1077,1185000.0],["2011-01-05",14.1133,14.1188,14.0079,14.0412,569100.0],["2011-01-06",14.0578,14.0745,13.8915,14.0135,751700.0],["2011-01-07",14.0578,14.08,13.886,14.0689,797000.0],["2011-01-10",14.0135,14.1133,13.886,14.08,882700.0],["2011-01-11",14.1354,14.1465,14.0578,14.1133,548300.0],["2011-01-12",14.1853,14.2463,14.141,14.1742,560900.0],["2011-01-13",14.202,14.2186,14.1133,14.2186,533200.0],["2011-01-14",14.2186,14.2685,14.1521,14.2186,556900.0],["2011-01-18",14.202,14.3738,14.1964,14.3627,1105800.0],["2011-01-19",14.3904,14.4126,14.2408,14.2574,787600.0],["2011-01-20",14.2241,14.4514,14.2241,14.3516,1076400.0],["2011-01-21",14.4348,14.4348,14.2685,14.3017,616800.0],["2011-01-24",14.3184,14.4071,14.3017,14.3793,580100.0],["2011-01-25",14.3572,14.396,14.3184,14.3904,640700.0],["2011-01-26",14.4071,14.4514,14.2851,14.3516,784100.0],["2011-01-27",14.3405,14.4348,14.274,14.4181,630300.0],["2011-01-28",14.4292,14.4292,14.1909,14.213,652500.0],["2011-01-31",14.3073,14.3184,14.1354,14.1354,683100.0],["2011-02-01",14.2463,14.4847,14.2075,14.4569,1218200.0],["2011-02-02",14.4181,14.5013,14.3572,14.3627,525400.0],["2011-02-03",14.3683,14.3793,14.2574,14.3738,570800.0],["2011-02-04",14.3849,14.396,14.2352,14.2629,616900.0],["2011-02-07",14.2851,14.3461,14.2796,14.335,517800.0],["2011-02-08",14.3405,14.3904,14.3017,14.3793,460100.0],["2011-02-09",14.3516,14.4015,14.3017,14.3516,573700.0],["2011-02-10",14.3516,14.4071,14.3128,14.4015,480000.0],["2011-02-11",14.3572,14.4902,14.3516,14.396,784100.0],["2011-02-14",14.4126,14.4126,14.2297,14.2962,752400.0],["2011-02-15",14.2907,14.3627,14.2574,14.3627,1849100.0],["2011-02-16",14.4015,14.4957,14.3683,14.4459,1036000.0],["2011-02-17",14.4625,14.6011,14.457,14.5623,696500.0],["2011-02-18",14.5734,14.6066,14.5235,14.5623,627400.0],["2011-02-22",14.4569,14.6011,14.4514,14.5734,737200.0],["2011-02-23",14.5955,14.6011,14.4237,14.4292,872500.0],["2011-02-24",14.4403,14.5456,14.3738,14.4015,1538000.0],["2011-02-25",14.4071,14.4403,14.0357,14.3516,2626600.0],["2011-02-28",14.3738,14.468,14.3461,14.4126,2518200.0],["2011-03-01",14.4126,14.4292,14.213,14.2352,1398500.0],["2011-03-02",14.202,14.2629,14.1077,14.2408,1118100.0],["2011-03-03",14.3017,14.4181,14.2463,14.3849,992300.0],["2011-03-04",14.4126,14.4126,14.2463,14.3073,1372000.0],["2011-03-07",14.3971,14.5374,14.3353,14.4925,1511600.0],["2011-03-08",14.5093,14.79,14.4981,14.7563,1051300.0],["2011-03-09",14.7675,14.9303,14.7451,14.9191,945000.0],["2011-03-10",14.8517,14.8517,14.5599,14.5599,1577800.0],["2011-03-11",14.5711,14.6833,14.5318,14.5879,726000.0],["2011-03-14",14.4757,14.5318,14.3802,14.4925,1048600.0],["2011-03-15",14.2848,14.4869,14.2455,14.4139,1215200.0],["2011-03-16",14.4195,14.4701,14.2792,14.3185,1972600.0],["2011-03-17",14.4869,14.4981,14.1052,14.2175,2019800.0],["2011-03-18",14.3353,14.4532,14.2568,14.3129,872100.0],["2011-03-21",14.4757,14.6777,14.4364,14.6048,827400.0],["2011-03-22",14.6272,14.6609,14.5206,14.5823,687900.0],["2011-03-23",14.5935,14.5935,14.4588,14.5206,673400.0],["2011-03-24",14.5655,14.6553,14.4252,14.5879,703600.0],["2011-03-25",14.6272,14.6777,14.5767,14.616,657900.0],["2011-03-28",14.6497,14.7283,14.5543,14.5599,622300.0],["2011-03-29",14.5823,14.717,14.4869,14.7002,518700.0],["2011-03-30",14.7058,14.8742,14.7058,14.8461,793800.0],["2011-03-31",14.8573,14.9022,14.7675,14.8293,924500.0],["2011-04-01",14.9022,15.0257,14.8686,15.0089,753000.0],["2011-04-04",15.065,15.065,14.9135,14.9359,1089700.0],["2011-04-05",14.9415,14.9415,14.8293,14.9135,1036300.0],["2011-04-06",14.9303,15.0706,14.8742,15.0257,1094500.0],["2011-04-07",15.0145,15.0145,14.7731,14.79,1613800.0],["2011-04-08",14.8798,14.9079,14.7114,14.7675,858100.0],["2011-04-11",14.8124,14.8124,14.5374,14.5374,785500.0],["2011-04-12",14.4925,14.6216,14.4308,14.4532,697900.0],["2011-04-13",14.5767,14.5935,14.4476,14.4476,534100.0],["2011-04-14",14.3971,14.515,14.3578,14.5093,804400.0],["2011-04-15",14.543,14.7339,14.5037,14.6553,844500.0],["2011-04-18",14.5486,14.616,14.3971,14.5093,1131900.0],["2011-04-19",14.543,14.5935,14.4644,14.5318,890300.0],["2011-04-20",14.4476,14.7507,14.4476,14.6553,1130000.0],["2011-04-21",14.6833,14.7395,14.644,14.7339,544300.0],["2011-04-25",14.7563,14.8405,14.7058,14.7619,615200.0],["2011-04-26",14.8068,14.9191,14.7788,14.8966,827800.0],["2011-04-27",14.9528,15.1268,14.9247,15.0931,1041000.0],["2011-04-28",15.0987,15.2559,15.0706,15.2222,709900.0],["2011-04-29",15.2278,15.2839,15.1717,15.2727,429000.0],["2011-05-02",15.239,15.3513,15.2166,15.2615,496800.0],["2011-05-03",15.2446,15.4018,15.239,15.2839,668400.0],["2011-05-04",15.239,15.2951,15.1043,15.1324,1246400.0],["2011-05-05",15.0931,15.2671,15.0201,15.1717,1005700.0],["2011-05-06",15.2839,15.385,15.0987,15.211,643000.0],["2011-05-09",15.2278,15.2951,15.1829,15.2727,665000.0],["2011-05-10",15.3232,15.4972,15.2839,15.4804,813700.0],["2011-05-11",15.4804,15.486,15.3793,15.4635,998300.0],["2011-05-12",15.4467,15.6768,15.4074,15.6544,1180900.0],["2011-05-13",15.6881,15.6881,15.5084,15.6319,965100.0],["2011-05-16",15.6207,15.6881,15.5646,15.587,971800.0],["2011-05-17",15.5028,15.6656,15.4972,15.66,1228700.0],["2011-05-18",15.6712,15.7049,15.3962,15.4972,1112800.0],["2011-05-19",15.5421,15.5926,15.4299,15.5197,980100.0],["2011-05-20",15.5197,15.5309,15.3737,15.4635,1268300.0],["2011-05-23",15.3288,15.385,15.2222,15.2334,723900.0],["2011-05-24",15.3232,15.3232,15.1548,15.1717,578900.0],["2011-05-25",15.1548,15.1548,14.9696,15.0706,1138200.0],["2011-05-26",15.0762,15.1436,14.964,15.1099,868400.0],["2011-05-27",15.1099,15.211,15.0706,15.0987,664700.0],["2011-05-31",15.2334,15.2615,15.1212,15.2615,1265400.0],["2011-06-01",15.2671,15.312,15.0819,15.0819,1113400.0],["2011-06-02",15.1324,15.1324,14.9359,15.065,838700.0],["2011-06-03",14.9471,14.9864,14.818,14.8686,1606000.0],["2011-06-06",14.8798,14.8966,14.7507,14.818,888900.0],["2011-06-07",14.9374,15.0396,14.8465,14.9317,1005900.0],["2011-06-08",14.9317,15.034,14.8635,14.9771,1255900.0],["2011-06-09",15.0396,15.051,14.8749,14.9374,848400.0],["2011-06-10",14.9203,14.9374,14.8294,14.8635,664400.0],["2011-06-13",14.8749,14.9999,14.801,14.909,1091200.0],["2011-06-14",15.0283,15.0283,14.8578,14.943,675100.0],["2011-06-15",14.8749,14.9658,14.7783,14.8237,777700.0],["2011-06-16",14.8521,14.9771,14.801,14.943,597800.0],["2011-06-17",15.0567,15.1362,14.9999,15.0794,849300.0],["2011-06-20",15.0794,15.193,14.9942,15.159,561000.0],["2011-06-21",15.2328,15.2726,15.1306,15.1931,1863100.0],["2011-06-22",15.1362,15.1703,15.0056,15.0283,987500.0],["2011-06-23",14.8976,14.9601,14.7726,14.9033,725100.0],["2011-06-24",14.9317,15.0567,14.8976,14.943,874300.0],["2011-06-27",14.9715,15.0908,14.9601,15.0283,692000.0],["2011-06-28",15.1021,15.2328,15.0396,15.1419,710000.0],["2011-06-29",15.2101,15.2783,15.1533,15.2726,833200.0],["2011-06-30",15.3294,15.3294,15.176,15.2896,707100.0],["2011-07-01",15.3692,15.4601,15.2726,15.4601,618400.0],["2011-07-05",15.3862,15.4487,15.3294,15.3749,476600.0],["2011-07-06",15.4203,15.4771,15.3181,15.4487,658600.0],["2011-07-07",15.5055,15.5055,15.3578,15.4601,611500.0],["2011-07-08",15.3692,15.4203,15.301,15.3806,665000.0],["2011-07-11",15.3124,15.3465,15.1817,15.2328,679500.0],["2011-07-12",15.1817,15.3919,15.176,15.318,895900.0],["2011-07-13",15.3805,15.4033,15.2215,15.2215,737900.0],["2011-07-14",15.2215,15.301,15.0453,15.0851,904000.0],["2011-07-15",15.1135,15.1249,14.9771,15.0851,1009700.0],["2011-07-18",15.0851,15.0851,14.8181,14.8806,616000.0],["2011-07-19",14.9203,14.9942,14.8124,14.9828,435300.0],["2011-07-20",15.0169,15.0794,14.9374,15.034,543600.0],["2011-07-21",15.1192,15.2555,15.1021,15.2271,687600.0],["2011-07-22",15.2442,15.2442,15.0851,15.1476,474400.0],["2011-07-25",15.051,15.2215,15.0226,15.1362,658400.0],["2011-07-26",15.1476,15.1476,15.0112,15.0908,648800.0],["2011-07-27",15.0851,15.0851,14.8976,14.9544,657900.0],["2011-07-28",14.9317,14.9544,14.7783,14.784,627400.0],["2011-07-29",14.7385,14.7783,14.5226,14.6646,959800.0],["2011-08-01",14.7896,14.8237,14.5908,14.6931,710600.0],["2011-08-02",14.6135,14.6703,14.5851,14.5965,1122200.0],["2011-08-03",14.6305,14.6305,14.3635,14.5056,1340700.0],["2011-08-04",14.3919,14.4771,14.0624,14.0737,1964000.0],["2011-08-05",13.6135,14.0624,13.5226,13.7044,3126700.0],["2011-08-08",13.5226,13.6022,12.9033,12.9317,3025300.0],["2011-08-09",13.1476,13.7669,12.8578,13.7556,4697900.0],["2011-08-10",13.5169,13.8351,13.4431,13.4999,2974700.0],["2011-08-11",13.5453,14.301,13.5112,14.1362,2445500.0],["2011-08-12",14.2271,14.3181,13.8635,13.9544,1392900.0],["2011-08-15",14.0851,14.4374,14.051,14.409,1367700.0],["2011-08-16",14.3578,14.534,14.2442,14.4203,1583300.0],["2011-08-17",14.5169,14.6703,14.4601,14.5056,1319000.0],["2011-08-18",14.2896,14.3465,14.0965,14.2896,1717500.0],["2011-08-19",14.1987,14.4033,14.1192,14.1419,1702500.0],["2011-08-22",14.3862,14.426,14.0283,14.0681,1548300.0],["2011-08-23",14.1306,14.4715,14.0112,14.4715,1314200.0],["2011-08-24",14.5112,14.7612,14.4431,14.7101,1253200.0],["2011-08-25",14.8408,14.8408,14.3976,14.4658,1496600.0],["2011-08-26",14.3635,14.6078,14.0908,14.5056,1971700.0],["2011-08-29",14.6874,14.9033,14.6646,14.9033,982300.0],["2011-08-30",14.8692,15.0283,14.8237,14.9601,952100.0],["2011-08-31",15.0624,15.1874,14.9715,15.1419,1426200.0],["2011-09-01",15.1874,15.2044,14.9544,14.9771,1577800.0],["2011-09-02",14.7896,14.9203,14.7499,14.7783,1121900.0],["2011-09-06",14.4544,14.5965,14.3351,14.5624,1883500.0],["2011-09-07",14.735,14.7407,14.6314,14.735,1319100.0],["2011-09-08",14.6429,14.8155,14.6314,14.6602,1390500.0],["2011-09-09",14.5854,14.5854,14.2747,14.361,1338900.0],["2011-09-12",14.2402,14.5048,14.2402,14.5048,1353200.0],["2011-09-13",14.5624,14.7235,14.4128,14.6947,1169600.0],["2011-09-14",14.781,15.0169,14.6257,14.8673,1133500.0],["2011-09-15",14.9824,15.0572,14.8961,14.9996,927400.0],["2011-09-16",14.9881,15.2298,14.9881,15.0975,1375400.0],["2011-09-19",15.0629,15.1607,14.9018,15.0975,1581800.0],["2011-09-20",15.2125,15.5232,15.1262,15.3218,1447800.0],["2011-09-21",15.3679,15.4542,15.155,15.2528,2338500.0],["2011-09-22",14.9996,15.2413,14.735,15.178,3519300.0],["2011-09-23",15.132,15.2183,15.0054,15.1607,1604700.0],["2011-09-26",15.3046,15.3046,15.0975,15.2873,2394400.0],["2011-09-27",15.529,15.5347,15.2758,15.3449,2189400.0],["2011-09-28",15.4081,15.4772,15.2413,15.2643,2087600.0],["2011-09-29",15.4312,15.5175,15.2643,15.4427,2109200.0],["2011-09-30",15.3621,15.4427,15.201,15.201,1533100.0],["2011-10-03",15.1895,15.3276,14.7292,14.7407,1521500.0],["2011-10-04",14.6774,14.8098,14.3955,14.7925,2300000.0],["2011-10-05",14.8385,14.9479,14.6602,14.9076,1241000.0],["2011-10-06",14.8846,15.2183,14.8788,15.2068,1044900.0],["2011-10-07",15.2298,15.3506,15.1147,15.1895,1003400.0],["2011-10-10",15.3794,15.4714,15.3449,15.4542,1082900.0],["2011-10-11",15.3909,15.4139,15.2471,15.3046,1057700.0],["2011-10-12",15.4024,15.4139,15.2701,15.3046,842000.0],["2011-10-13",15.2931,15.4139,15.1435,15.3967,645100.0],["2011-10-14",15.4829,15.5232,15.3621,15.3851,1240500.0],["2011-10-17",15.3909,15.4599,15.3218,15.3506,829100.0],["2011-10-18",15.3851,15.598,15.2643,15.506,1086900.0],["2011-10-19",15.483,15.7706,15.483,15.5923,1271700.0],["2011-10-20",15.5462,15.7534,15.529,15.7131,1168800.0],["2011-10-21",15.8282,15.903,15.7591,15.8512,835300.0],["2011-10-24",15.9145,15.926,15.7591,15.8167,1012500.0],["2011-10-25",15.7591,15.7994,15.5405,15.5635,990900.0],["2011-10-26",15.7361,15.8109,15.552,15.6038,1628600.0],["2011-10-27",15.8684,15.9547,15.7821,15.8684,1949600.0],["2011-10-28",15.8799,15.8799,15.6671,15.7879,988200.0],["2011-10-31",15.6613,15.8857,15.5923,15.6843,924200.0],["2011-11-01",15.4657,15.6038,15.2701,15.3161,1093700.0],["2011-11-02",15.5175,15.8167,15.5175,15.7304,1762100.0],["2011-11-03",15.8569,16.018,15.7706,15.88,1224600.0],["2011-11-04",15.7131,15.8512,15.5347,15.6901,1658200.0],["2011-11-07",15.7361,15.8224,15.6153,15.6901,1804000.0],["2011-11-08",15.8109,15.8224,15.6325,15.7591,1430200.0],["2011-11-09",15.5635,15.6153,15.4254,15.5117,1636400.0],["2011-11-10",15.6901,15.7131,15.5117,15.552,1694300.0],["2011-11-11",15.6786,15.8569,15.6786,15.8454,1221400.0],["2011-11-14",15.8339,15.8339,15.6556,15.6843,1060600.0],["2011-11-15",15.6671,15.7649,15.552,15.7361,1300500.0],["2011-11-16",15.6786,15.7419,15.4887,15.5117,1341500.0],["2011-11-17",15.5347,15.6498,15.3334,15.4197,1190500.0],["2011-11-18",15.5175,15.6613,15.4599,15.6325,1414200.0],["2011-11-21",15.4139,15.5405,15.2758,15.4542,1156300.0],["2011-11-22",15.4657,15.4829,15.201,15.201,1269400.0],["2011-11-23",15.1377,15.1492,14.8385,14.9421,1315700.0],["2011-11-25",14.9248,15.0457,14.9248,14.9536,415400.0],["2011-11-28",15.2643,15.3103,15.1205,15.1895,965800.0],["2011-11-29",15.2471,15.529,15.2413,15.4945,1278400.0],["2011-11-30",15.8167,15.8972,15.7188,15.8914,1118200.0],["2011-12-01",15.8915,15.995,15.8569,15.8742,905100.0],["2011-12-02",15.9778,15.9778,15.6671,15.6958,851900.0],["2011-12-05",15.8397,15.9432,15.7304,15.8282,923600.0],["2011-12-06",15.8569,15.9202,15.7821,15.7994,1197100.0],["2011-12-07",15.8052,15.8925,15.6597,15.8343,793200.0],["2011-12-08",15.7936,15.8285,15.5025,15.5433,923900.0],["2011-12-09",15.6248,15.8227,15.5549,15.8052,769700.0],["2011-12-12",15.7354,15.811,15.6131,15.7354,733900.0],["2011-12-13",15.8343,15.9799,15.7237,15.7878,677100.0],["2011-12-14",15.7819,15.846,15.6364,15.6364,673900.0],["2011-12-15",15.7703,15.9158,15.7412,15.8518,533400.0],["2011-12-16",15.9216,16.0206,15.7936,15.8867,1373000.0],["2011-12-19",15.9391,16.0381,15.8169,15.8809,855600.0],["2011-12-20",16.0381,16.1836,15.9973,16.1836,685800.0],["2011-12-21",16.1661,16.4514,16.1429,16.4456,657500.0],["2011-12-22",16.4863,16.498,16.3932,16.4339,548800.0],["2011-12-23",16.5096,16.6319,16.5096,16.6202,489600.0],["2011-12-27",16.5795,16.8065,16.562,16.7599,409200.0],["2011-12-28",16.8065,16.8181,16.661,16.6842,504500.0],["2011-12-29",16.7541,16.8705,16.7134,16.8589,421000.0],["2011-12-30",16.8123,16.9113,16.7541,16.7541,594700.0],["2012-01-03",16.9462,16.9579,16.4339,16.5038,783400.0],["2012-01-04",16.5387,16.5853,16.3466,16.399,1267200.0],["2012-01-05",16.3932,16.4863,16.2011,16.4514,1678400.0],["2012-01-06",16.4747,16.4747,16.3233,16.3932,1179400.0],["2012-01-09",16.4106,16.4689,16.3,16.4514,708900.0],["2012-01-10",16.6843,16.7483,16.5853,16.6202,942200.0],["2012-01-11",16.6319,16.7075,16.5969,16.6319,1110100.0],["2012-01-12",16.6901,16.7134,16.5213,16.5853,591100.0],["2012-01-13",16.5038,16.5271,16.4165,16.5096,642900.0],["2012-01-17",16.5154,16.6843,16.4339,16.5329,797900.0],["2012-01-18",16.5329,16.5736,16.4281,16.5678,623500.0],["2012-01-19",16.5911,16.5911,16.3408,16.3757,776000.0],["2012-01-20",16.3815,16.463,16.3466,16.4107,638400.0],["2012-01-23",16.4339,16.5853,16.3233,16.3874,680100.0],["2012-01-24",16.3059,16.4223,16.2768,16.4107,668800.0],["2012-01-25",16.4048,16.7599,16.2709,16.7483,1010300.0],["2012-01-26",16.8123,16.9579,16.7949,16.8938,1371100.0],["2012-01-27",16.8938,16.9055,16.6959,16.7425,828900.0],["2012-01-30",16.6493,16.6726,16.4805,16.5329,940600.0],["2012-01-31",16.6435,16.7366,16.498,16.5562,1002600.0],["2012-02-01",16.6202,16.6901,16.5853,16.6842,831000.0],["2012-02-02",16.6843,16.7366,16.5562,16.5853,514800.0],["2012-02-03",16.6843,16.7599,16.5795,16.6552,463800.0],["2012-02-06",16.6493,16.7716,16.6086,16.7716,626000.0],["2012-02-07",16.7134,16.824,16.6435,16.7367,895100.0],["2012-02-08",16.7367,16.7716,16.5911,16.6144,753600.0],["2012-02-09",16.6086,16.7017,16.4921,16.6086,827800.0],["2012-02-10",16.5853,16.6435,16.4805,16.4805,1115000.0],["2012-02-13",16.5795,16.6435,16.4398,16.4456,907800.0],["2012-02-14",16.4048,16.4456,16.335,16.4107,834000.0],["2012-02-15",16.4281,16.4456,16.1661,16.2593,1813500.0],["2012-02-16",16.2651,16.4281,16.2651,16.3466,1272600.0],["2012-02-17",16.3874,16.4106,16.3,16.3059,885500.0],["2012-02-21",16.3059,16.3408,16.1138,16.1429,972000.0],["2012-02-22",16.1429,16.2768,16.137,16.1487,1075700.0],["2012-02-23",16.1894,16.2768,16.1138,16.1953,1337300.0],["2012-02-24",16.2593,16.3059,16.1254,16.3059,1338500.0],["2012-02-27",16.2942,16.3757,16.2127,16.3233,1342400.0],["2012-02-28",16.3466,16.399,16.1545,16.2244,920400.0],["2012-02-29",16.2302,16.2593,16.0031,16.0206,1874900.0],["2012-03-01",16.0672,16.1603,16.0148,16.1079,953100.0],["2012-03-02",16.0905,16.1603,16.0148,16.1021,740400.0],["2012-03-05",16.0963,16.2418,16.0148,16.2069,1719000.0],["2012-03-06",16.1021,16.1545,15.9682,16.0905,2535200.0],["2012-03-07",16.1317,16.2437,15.9785,16.2437,1814000.0],["2012-03-08",16.2672,16.3262,16.1612,16.2967,732000.0],["2012-03-09",16.2849,16.4322,16.2142,16.3851,787900.0],["2012-03-12",16.3792,16.5265,16.3674,16.497,757800.0],["2012-03-13",16.5147,16.5618,16.4145,16.5559,759100.0],["2012-03-14",16.5147,16.6089,16.2437,16.279,914400.0],["2012-03-15",16.2731,16.2908,16.1435,16.2731,688200.0],["2012-03-16",16.226,16.332,16.1847,16.3026,1045800.0],["2012-03-19",16.3026,16.3615,16.173,16.1847,615000.0],["2012-03-20",16.1317,16.2437,16.1199,16.1906,496500.0],["2012-03-21",16.173,16.2554,16.1317,16.1789,465100.0],["2012-03-22",16.1553,16.1965,16.0198,16.1789,642400.0],["2012-03-23",16.1965,16.2554,16.1317,16.2142,502500.0],["2012-03-26",16.444,16.5559,16.3497,16.497,1207600.0],["2012-03-27",16.497,16.5913,16.4381,16.4675,731900.0],["2012-03-28",16.4734,16.497,16.2554,16.332,759400.0],["2012-03-29",16.2437,16.4793,16.2083,16.444,935500.0],["2012-03-30",16.4145,16.497,16.3674,16.4558,1024900.0],["2012-04-02",16.497,16.5972,16.391,16.5265,902900.0],["2012-04-03",16.55,16.5972,16.4499,16.5972,1006000.0],["2012-04-04",16.4675,16.5618,16.4263,16.497,834800.0],["2012-04-05",16.4381,16.4852,16.2731,16.3144,1100100.0],["2012-04-09",16.114,16.2319,16.114,16.1906,937400.0],["2012-04-10",16.2083,16.2083,15.8902,15.9491,978800.0],["2012-04-11",16.0257,16.0257,15.8194,15.8489,1121000.0],["2012-04-12",15.8843,15.9726,15.79,15.9432,667600.0],["2012-04-13",15.9078,16.2437,15.8489,16.0492,1213500.0],["2012-04-16",16.0551,16.2731,16.0257,16.2378,709100.0],["2012-04-17",16.2849,16.3968,16.1847,16.3792,592000.0],["2012-04-18",16.3497,16.4322,16.2437,16.4263,1163300.0],["2012-04-19",16.4322,16.5382,16.2024,16.279,1168300.0],["2012-04-20",16.5206,16.6561,16.4086,16.6031,1227200.0],["2012-04-23",16.5029,16.5206,16.3733,16.4558,826700.0],["2012-04-24",16.4617,16.6502,16.4558,16.6502,835300.0],["2012-04-25",16.715,16.8505,16.6266,16.7562,1014300.0],["2012-04-26",16.7268,16.8623,16.6561,16.8152,775300.0],["2012-04-27",16.8093,16.9153,16.7445,16.8859,884700.0],["2012-04-30",16.8623,16.933,16.7739,16.9035,661000.0],["2012-05-01",16.9035,17.0626,16.8623,16.986,610700.0],["2012-05-02",16.9153,16.9271,16.7798,16.8211,693600.0],["2012-05-03",16.821,16.8918,16.5736,16.6031,930400.0],["2012-05-04",16.5795,16.662,16.55,16.6031,623800.0],["2012-05-07",16.5441,16.6207,16.5088,16.6148,642600.0],["2012-05-08",16.5913,16.8093,16.5736,16.7857,686800.0],["2012-05-09",16.7091,16.7975,16.6148,16.7739,1022900.0],["2012-05-10",16.7327,16.9212,16.6561,16.7739,986400.0],["2012-05-11",16.7091,16.9683,16.6973,16.7798,802800.0],["2012-05-14",16.6973,16.7916,16.5972,16.6796,907500.0],["2012-05-15",16.6325,16.6914,16.4558,16.55,763400.0],["2012-05-16",16.6031,16.6443,16.497,16.55,815100.0],["2012-05-17",16.5795,16.603,16.3202,16.3261,861800.0],["2012-05-18",16.332,16.4086,16.114,16.1494,1134900.0],["2012-05-21",16.173,16.3085,16.114,16.3026,1390200.0],["2012-05-22",16.3497,16.3792,16.2967,16.3379,1145200.0],["2012-05-23",16.3203,16.3851,16.2142,16.2967,1159700.0],["2012-05-24",16.3203,16.5324,16.3085,16.5088,1478400.0],["2012-05-25",16.5854,16.7445,16.5029,16.6973,1160500.0],["2012-05-29",16.8152,16.8859,16.7032,16.8741,806600.0],["2012-05-30",16.7975,16.9035,16.715,16.7445,1089500.0],["2012-05-31",16.7739,16.9742,16.7091,16.8623,1495700.0],["2012-06-01",16.6561,16.9448,16.6325,16.8741,1175800.0],["2012-06-04",16.8505,16.9742,16.8211,16.9507,1195200.0],["2012-06-05",16.9507,17.1687,16.8918,17.0803,1191400.0],["2012-06-06",17.265,17.4259,17.1458,17.3961,1030900.0],["2012-06-07",17.5273,17.563,17.3604,17.3842,1079300.0],["2012-06-08",17.3664,17.5749,17.3127,17.563,833100.0],["2012-06-11",17.6167,17.7299,17.4677,17.4736,816300.0],["2012-06-12",17.5332,17.569,17.42,17.5511,759200.0],["2012-06-13",17.5273,17.7001,17.426,17.6167,739700.0],["2012-06-14",17.6643,17.7359,17.6226,17.6882,599200.0],["2012-06-15",17.706,17.8014,17.6584,17.7656,904800.0],["2012-06-18",17.7001,17.8968,17.6882,17.8193,761300.0],["2012-06-19",17.8789,17.9087,17.7418,17.7656,724200.0],["2012-06-20",17.7895,17.8252,17.6882,17.7239,964900.0],["2012-06-21",17.7656,17.8133,17.4855,17.5034,644600.0],["2012-06-22",17.5988,17.6345,17.5153,17.5451,947900.0],["2012-06-25",17.4557,17.5392,17.3425,17.5034,462000.0],["2012-06-26",17.5034,17.6345,17.4259,17.5928,538000.0],["2012-06-27",17.6107,17.7716,17.6107,17.6822,605500.0],["2012-06-28",17.6047,17.7537,17.5392,17.7478,647200.0],["2012-06-29",17.9563,17.9802,17.7716,17.8491,579300.0],["2012-07-02",17.9325,18.1113,17.8908,18.0338,551500.0],["2012-07-03",18.0696,18.159,18.0219,18.0934,256300.0],["2012-07-05",18.0934,18.0994,17.9862,17.9981,360200.0],["2012-07-06",17.8968,17.9981,17.8193,17.9325,486600.0],["2012-07-09",17.8968,18.004,17.8253,17.9742,514400.0],["2012-07-10",18.0517,18.1649,18.0159,18.0934,682300.0],["2012-07-11",18.1351,18.1769,18.0755,18.1769,505000.0],["2012-07-12",18.159,18.2603,18.1053,18.1828,537700.0],["2012-07-13",18.2484,18.3139,18.1828,18.2603,788000.0],["2012-07-16",18.1113,18.2663,18.0755,18.2305,522500.0],["2012-07-17",18.2245,18.2841,18.0875,18.2603,406000.0],["2012-07-18",18.2722,18.3259,18.2067,18.308,522400.0],["2012-07-19",18.3199,18.3974,18.2245,18.3259,588800.0],["2012-07-20",18.308,18.4212,18.2365,18.308,541100.0],["2012-07-23",18.2245,18.2841,18.1053,18.1173,586000.0],["2012-07-24",18.1471,18.1649,17.9146,18.0398,691600.0],["2012-07-25",18.1173,18.1173,17.861,17.9981,510100.0],["2012-07-26",18.1888,18.2841,18.1232,18.2305,604000.0],["2012-07-27",18.3139,18.4748,18.2484,18.4212,685500.0],["2012-07-30",18.3854,18.4868,18.2663,18.457,437600.0],["2012-07-31",18.457,18.457,18.2007,18.2126,505900.0],["2012-08-01",18.2722,18.5583,18.0934,18.0994,636200.0],["2012-08-02",18.0398,18.0934,17.8789,18.0398,699500.0],["2012-08-03",18.2365,18.3199,18.1769,18.2245,479000.0],["2012-08-06",18.2722,18.3437,18.2067,18.2663,351900.0],["2012-08-07",18.3199,18.3556,18.0517,18.0934,661000.0],["2012-08-08",18.153,19.6906,17.2889,18.0517,699800.0],["2012-08-09",18.004,18.0338,17.8908,17.9862,426900.0],["2012-08-10",17.9802,18.0219,17.8908,18.004,462700.0],["2012-08-13",18.004,18.0279,17.7895,17.8491,735500.0],["2012-08-14",17.9146,17.9563,17.7954,17.8491,590300.0],["2012-08-15",17.6822,17.7656,17.6584,17.6822,831700.0],["2012-08-16",17.7239,17.7239,17.569,17.6345,532900.0],["2012-08-17",17.6584,17.6584,17.5451,17.6167,397400.0],["2012-08-20",17.6226,17.6822,17.5988,17.6822,430700.0],["2012-08-21",17.6763,17.8074,17.5869,17.6226,806400.0],["2012-08-22",17.5988,17.6763,17.5273,17.569,338900.0],["2012-08-23",17.5809,17.5809,17.3068,17.3485,340900.0],["2012-08-24",17.3425,17.4438,17.2591,17.4259,359000.0],["2012-08-27",17.426,17.5034,17.3902,17.4617,321900.0],["2012-08-28",17.4557,17.5094,17.3783,17.4498,352600.0],["2012-08-29",17.4677,17.4736,17.3783,17.4319,525600.0],["2012-08-30",17.4319,17.4498,17.3187,17.3961,404700.0],["2012-08-31",17.4736,17.4915,17.277,17.3544,572400.0],["2012-09-04",17.3842,17.5988,17.3425,17.5809,885200.0],["2012-09-05",17.6713,17.6834,17.5508,17.5809,623000.0],["2012-09-06",17.6472,17.834,17.6171,17.834,569800.0],["2012-09-07",17.8702,17.8883,17.6472,17.7195,412600.0],["2012-09-10",17.7255,17.7918,17.6773,17.7135,328100.0],["2012-09-11",17.7075,17.7617,17.6532,17.6653,317700.0],["2012-09-12",17.6532,17.6894,17.5206,17.5809,268500.0],["2012-09-13",17.5508,17.8099,17.5327,17.8099,512900.0],["2012-09-14",17.7918,17.8099,17.5749,17.6653,413800.0],["2012-09-17",17.6592,17.7135,17.5387,17.5387,384000.0],["2012-09-18",17.4845,17.6171,17.4845,17.5628,471800.0],["2012-09-19",17.599,17.6532,17.5327,17.605,343900.0],["2012-09-20",17.5688,17.6894,17.5508,17.6472,423800.0],["2012-09-21",17.6653,17.7135,17.605,17.6532,883100.0],["2012-09-24",17.6653,17.9244,17.6291,17.9184,483400.0],["2012-09-25",17.9907,18.0691,17.8702,17.9124,634200.0],["2012-09-26",17.9425,18.1836,17.9124,18.0088,830700.0],["2012-09-27",18.0209,18.045,17.7798,17.834,537500.0],["2012-09-28",17.8401,17.9244,17.7195,17.8762,481800.0],["2012-10-01",17.9305,17.9305,17.6351,17.6894,983700.0],["2012-10-02",17.7497,17.828,17.7075,17.828,418200.0],["2012-10-03",17.8401,18.0269,17.828,17.9064,387900.0],["2012-10-04",17.9727,18.057,17.9244,18.0269,417500.0],["2012-10-05",18.0811,18.1053,17.9485,17.9727,428000.0],["2012-10-08",17.9244,18.0209,17.8822,17.9666,254800.0],["2012-10-09",17.9546,17.9787,17.8159,17.9064,404800.0],["2012-10-10",17.9003,17.9666,17.7677,17.7738,457600.0],["2012-10-11",17.8702,17.8943,17.7798,17.816,405200.0],["2012-10-12",17.834,17.8461,17.6291,17.6653,424000.0],["2012-10-15",17.6592,17.9064,17.605,17.9064,515400.0],["2012-10-16",17.9244,18.0631,17.8642,17.9305,450800.0],["2012-10-17",17.9787,18.1836,17.9787,18.1354,581900.0],["2012-10-18",18.1053,18.2258,18.0992,18.1896,452700.0],["2012-10-19",18.1836,18.2559,18.045,18.1233,362900.0],["2012-10-22",18.1053,18.1053,17.8762,17.9244,474700.0],["2012-10-23",17.7979,17.8642,17.6412,17.7497,501100.0],["2012-10-24",17.7858,17.8159,17.6653,17.6894,365200.0],["2012-10-25",17.7557,17.828,17.6472,17.828,497000.0],["2012-10-26",17.8642,17.8642,17.6773,17.7979,384000.0],["2012-10-31",17.8401,17.9666,17.7979,17.9003,483900.0],["2012-11-01",17.9666,18.2258,17.8581,18.0631,751200.0],["2012-11-02",18.1595,18.1595,17.816,17.816,436100.0],["2012-11-05",17.7195,17.7436,17.5025,17.5447,741600.0],["2012-11-06",17.599,17.6954,17.5327,17.6351,418200.0],["2012-11-07",17.5327,17.5568,17.1228,17.2615,606900.0],["2012-11-08",17.2615,17.4784,17.2374,17.3037,626500.0],["2012-11-09",17.3579,17.6231,16.9782,17.1048,827300.0],["2012-11-12",17.1048,17.2012,16.9661,17.0144,361900.0],["2012-11-13",16.942,17.1349,16.924,16.9601,568000.0],["2012-11-14",17.0445,17.1349,16.7009,16.8155,874900.0],["2012-11-15",16.8456,16.8697,16.4719,16.5864,848500.0],["2012-11-16",16.5744,16.8275,16.5081,16.8155,679000.0],["2012-11-19",16.9119,16.9179,16.7251,16.8094,563700.0],["2012-11-20",16.7672,16.8275,16.6829,16.8155,381400.0],["2012-11-21",16.8818,16.9059,16.6467,16.7431,627500.0],["2012-11-23",16.7431,16.8818,16.6347,16.7672,257400.0],["2012-11-26",16.7672,16.9059,16.7552,16.8396,847100.0],["2012-11-27",16.8637,17.0023,16.7914,16.8998,887200.0],["2012-11-28",16.8697,17.0987,16.7612,17.0686,1027100.0],["2012-11-29",17.1228,17.2795,17.0324,17.2193,815100.0],["2012-11-30",17.2193,17.3097,17.147,17.2976,1017300.0],["2012-12-03",17.3338,17.3699,17.1168,17.2012,653500.0],["2012-12-04",17.1952,17.2735,17.153,17.1952,582700.0],["2012-12-05",17.2988,17.5061,17.183,17.3842,684300.0],["2012-12-06",17.4025,17.4574,17.2805,17.3293,907600.0],["2012-12-07",17.311,17.4147,17.2683,17.3171,718800.0],["2012-12-10",17.3293,17.4696,17.3232,17.4025,711300.0],["2012-12-11",17.4391,17.4452,17.3171,17.3537,740300.0],["2012-12-12",17.3842,17.4513,17.2866,17.3049,603800.0],["2012-12-13",17.311,17.3293,17.1098,17.2135,490100.0],["2012-12-14",17.183,17.2439,17.122,17.1647,509000.0],["2012-12-17",17.1891,17.5305,17.1464,17.5183,932000.0],["2012-12-18",17.5366,17.7318,17.494,17.7196,546100.0],["2012-12-19",17.7744,17.7744,17.5915,17.6098,502900.0],["2012-12-20",17.6708,17.811,17.6403,17.7927,622800.0],["2012-12-21",17.6586,17.811,17.5854,17.7562,1205200.0],["2012-12-24",17.7622,17.7622,17.5305,17.6464,181600.0],["2012-12-26",17.6403,17.683,17.4025,17.4025,363000.0],["2012-12-27",17.3781,17.4818,17.1891,17.3598,557700.0],["2012-12-28",17.2683,17.4147,17.1708,17.1708,464300.0],["2012-12-31",17.1647,17.4757,17.0427,17.4513,564500.0],["2013-01-02",17.6708,17.9574,17.6708,17.9513,887300.0],["2013-01-03",17.9635,18.0061,17.7927,17.8476,667900.0],["2013-01-04",17.8659,17.9817,17.8354,17.9513,498300.0],["2013-01-07",17.8842,17.8842,17.7439,17.7927,408300.0],["2013-01-08",17.7013,17.7744,17.5366,17.6159,551300.0],["2013-01-09",17.6159,17.6403,17.433,17.5427,838000.0],["2013-01-10",17.6159,17.7135,17.5427,17.7013,708500.0],["2013-01-11",17.7379,17.8293,17.6952,17.8232,536600.0],["2013-01-14",17.8598,17.933,17.811,17.9147,577000.0],["2013-01-15",17.8781,17.933,17.811,17.9269,412100.0],["2013-01-16",17.9086,17.9696,17.8354,17.8537,462600.0],["2013-01-17",17.8598,17.9574,17.8415,17.9147,558000.0],["2013-01-18",17.9452,17.994,17.8781,17.9574,407000.0],["2013-01-22",17.9635,18.2379,17.9574,18.2379,639300.0],["2013-01-23",18.244,18.2561,18.0915,18.2379,857500.0],["2013-01-24",18.2805,18.2866,18.1342,18.1769,1018700.0],["2013-01-25",18.061,18.2561,18.061,18.1586,684000.0],["2013-01-28",18.1037,18.1708,18.0122,18.0793,783000.0],["2013-01-29",18.0671,18.2135,18.0427,18.2135,686300.0],["2013-01-30",18.2135,18.2866,18.122,18.2805,631500.0],["2013-01-31",18.3476,18.433,18.2257,18.3354,628400.0],["2013-02-01",18.4452,18.5122,18.372,18.5122,651300.0],["2013-02-04",18.4757,18.5305,18.4269,18.4391,615300.0],["2013-02-05",18.5183,18.6403,18.4513,18.4757,501000.0],["2013-02-06",18.4086,18.6098,18.3415,18.5915,460000.0],["2013-02-07",18.5976,18.7013,18.5488,18.6708,415300.0],["2013-02-08",18.7074,18.7257,18.6281,18.7196,336300.0],["2013-02-11",18.6952,18.7318,18.6464,18.7013,378100.0],["2013-02-12",18.7379,18.8537,18.6464,18.8354,473600.0],["2013-02-13",18.8598,18.9208,18.8232,18.9086,474300.0],["2013-02-14",18.8415,18.9208,18.7988,18.8476,339000.0],["2013-02-15",18.8537,18.9635,18.8476,18.9391,398300.0],["2013-02-19",18.994,19.2257,18.9635,19.1647,536700.0],["2013-02-20",19.183,19.311,19.0671,19.0671,599000.0],["2013-02-21",19.0671,19.1464,18.8842,18.8964,727700.0],["2013-02-22",18.9696,19.0976,18.9391,18.9696,1067400.0],["2013-02-25",19.0488,19.1952,18.7196,18.7196,1208700.0],["2013-02-26",18.8293,18.9147,18.7257,18.7744,1158400.0],["2013-02-27",18.7988,18.9757,18.7562,18.9696,2256800.0],["2013-02-28",19.0062,19.0671,18.9086,18.9147,987900.0],["2013-03-01",19.061,19.3598,18.9086,19.2318,1234700.0],["2013-03-04",19.25,19.4513,19.122,19.4391,716200.0],["2013-03-05",19.5001,19.622,19.4391,19.5976,728800.0],["2013-03-06",19.6403,19.6891,19.5488,19.6037,1033900.0],["2013-03-07",19.7023,19.7701,19.4681,19.5051,592600.0],["2013-03-08",19.5667,19.5914,19.4312,19.5421,551500.0],["2013-03-11",19.4866,19.6037,19.4743,19.5729,618500.0],["2013-03-12",19.6099,19.6345,19.4127,19.5174,421200.0],["2013-03-13",19.5544,19.6468,19.4743,19.6407,452000.0],["2013-03-14",19.653,19.8194,19.616,19.7578,556100.0],["2013-03-15",19.69,19.9488,19.616,19.8502,1228000.0],["2013-03-18",19.7516,19.8256,19.7208,19.8009,600500.0],["2013-03-19",19.8625,19.881,19.616,19.7455,750900.0],["2013-03-20",19.7886,19.8995,19.7639,19.8872,388100.0],["2013-03-21",19.8625,19.9427,19.7578,19.9242,959600.0],["2013-03-22",19.9365,20.0043,19.8564,19.918,480500.0],["2013-03-25",19.955,20.0782,19.8502,19.955,598700.0],["2013-03-26",20.0043,20.1091,19.9612,20.0844,1041600.0],["2013-03-27",20.0105,20.2446,19.9673,20.2138,575500.0],["2013-03-28",20.2446,20.5528,20.1768,20.448,886000.0],["2013-04-01",20.4665,20.4727,20.2631,20.3802,648200.0],["2013-04-02",20.4542,20.6021,20.3987,20.5281,585400.0],["2013-04-03",20.5774,20.639,20.3371,20.3679,670800.0],["2013-04-04",20.3741,20.4418,20.2754,20.4357,644500.0],["2013-04-05",20.2878,20.5158,20.2446,20.5158,687600.0],["2013-04-08",20.5158,20.6206,20.3802,20.6206,602500.0],["2013-04-09",20.6452,20.6514,20.4049,20.4049,906000.0],["2013-04-10",20.4912,20.7993,20.448,20.6945,991300.0],["2013-04-11",20.713,20.787,20.6637,20.7808,694100.0],["2013-04-12",20.7377,20.8917,20.7377,20.8301,802300.0],["2013-04-15",20.787,20.8116,20.4418,20.4542,1102000.0],["2013-04-16",20.5774,20.8363,20.3371,20.8301,1107600.0],["2013-04-17",20.7746,20.7993,20.4665,20.5897,524700.0],["2013-04-18",20.676,20.8486,20.5405,20.6206,560300.0],["2013-04-19",20.6267,20.8732,20.5281,20.8671,397200.0],["2013-04-22",20.8609,20.8979,20.6637,20.8054,625300.0],["2013-04-23",20.8794,21.0766,20.8054,21.0766,689100.0],["2013-04-24",21.0951,21.243,20.9657,21.2122,589400.0],["2013-04-25",21.243,21.3108,21.1814,21.2492,431900.0],["2013-04-26",21.2307,21.3478,21.1567,21.1999,511300.0],["2013-04-29",21.206,21.4217,21.1321,21.3786,499200.0],["2013-04-30",21.3786,21.545,21.2307,21.545,497100.0],["2013-05-01",21.4402,21.5203,21.1814,21.1814,549400.0],["2013-05-02",21.2615,21.3046,21.0889,21.1259,626600.0],["2013-05-03",21.2122,21.3416,21.0643,21.0889,566800.0],["2013-05-06",21.052,21.0766,20.8548,20.9102,536400.0],["2013-05-07",20.978,21.2615,20.9657,21.2553,523300.0],["2013-05-08",21.2122,21.3416,21.0766,21.1937,572600.0],["2013-05-09",21.0889,21.206,20.5713,20.6267,1180900.0],["2013-05-10",20.6082,20.7561,20.5713,20.713,845800.0],["2013-05-13",20.6452,20.6452,20.4295,20.5589,690000.0],["2013-05-14",20.5528,20.7192,20.522,20.6637,817100.0],["2013-05-15",20.6822,20.9657,20.6267,20.7561,1161200.0],["2013-05-16",20.6945,20.7746,20.5959,20.6144,718200.0],["2013-05-17",20.6452,20.7315,20.5096,20.6144,1182300.0],["2013-05-20",20.5651,20.7808,20.5404,20.7253,1311300.0],["2013-05-21",20.7377,20.787,20.5528,20.676,664300.0],["2013-05-22",20.6575,20.8301,20.2138,20.3186,776300.0],["2013-05-23",20.1892,20.2385,19.7701,20.1953,855500.0],["2013-05-24",20.1275,20.1275,19.8317,19.955,545000.0],["2013-05-28",20.0166,20.0906,19.7331,19.8749,1057600.0],["2013-05-29",19.8132,19.8132,19.2648,19.388,1390900.0],["2013-05-30",19.5975,20.0721,19.5791,19.6468,1398900.0],["2013-05-31",19.5975,19.8502,19.4558,19.5482,1384400.0],["2013-06-03",19.5051,19.653,19.2586,19.5174,1283600.0],["2013-06-04",19.5236,19.5729,19.2216,19.2894,1057300.0],["2013-06-05",19.3829,19.3829,19.0589,19.196,874200.0],["2013-06-06",19.1773,19.4265,19.1336,19.4265,646400.0],["2013-06-07",19.4327,19.6196,19.3579,19.5885,775200.0],["2013-06-10",19.6445,19.6445,19.4576,19.6445,770400.0],["2013-06-11",19.5199,19.7941,19.4265,19.6196,1345800.0],["2013-06-12",19.6819,19.7567,19.3019,19.3517,629800.0],["2013-06-13",19.2956,19.6944,19.115,19.6757,688400.0],["2013-06-14",19.7068,19.8377,19.6196,19.7068,457600.0],["2013-06-17",19.8252,19.9935,19.7442,19.8065,818400.0],["2013-06-18",19.8003,20.0184,19.6819,20.0121,717400.0],["2013-06-19",19.9623,20.0807,19.5635,19.6383,1209200.0],["2013-06-20",19.4202,19.4265,18.9094,18.9654,1044000.0],["2013-06-21",19.0153,19.3455,18.7723,19.1337,1513700.0],["2013-06-24",18.9717,19.414,18.8346,19.2396,1291100.0],["2013-06-25",19.3517,19.5137,19.2271,19.2769,1091800.0],["2013-06-26",19.4078,19.6632,19.333,19.576,1198600.0],["2013-06-27",19.7006,19.9561,19.6072,19.7754,848000.0],["2013-06-28",19.7692,20.0869,19.6757,19.9125,1340000.0],["2013-07-01",20.0184,20.0371,19.3891,19.4763,1295400.0],["2013-07-02",19.4701,19.6196,19.3517,19.4389,760000.0],["2013-07-03",19.4078,19.4825,19.2956,19.4265,276700.0],["2013-07-05",19.4514,19.4701,19.1523,19.4452,471600.0],["2013-07-08",19.4888,19.7318,19.4389,19.6882,646600.0],["2013-07-09",19.7629,19.981,19.6882,19.981,659000.0],["2013-07-10",19.9561,20.1368,19.8875,20.1056,655600.0],["2013-07-11",20.2738,20.361,20.1492,20.3237,654400.0],["2013-07-12",20.3174,20.3673,20.1554,20.3548,369400.0],["2013-07-15",20.386,20.8159,20.3548,20.7909,804400.0],["2013-07-16",20.8221,20.847,20.4607,20.6165,647300.0],["2013-07-17",20.7286,20.8096,20.5729,20.7473,553500.0],["2013-07-18",20.8096,20.9903,20.7847,20.9903,548600.0],["2013-07-19",20.9779,21.009,20.8657,20.9965,495800.0],["2013-07-22",20.9966,21.09,20.928,21.0028,534400.0],["2013-07-23",21.0713,21.1523,20.9654,21.0651,394800.0],["2013-07-24",21.0713,21.0713,20.7349,20.847,790000.0],["2013-07-25",20.8221,20.9903,20.7723,20.9592,460400.0],["2013-07-26",20.8657,21.0215,20.7972,20.9841,534400.0],["2013-07-29",20.9405,21.0838,20.8906,20.9654,549600.0],["2013-07-30",21.0402,21.2022,20.9592,21.0526,393400.0],["2013-07-31",21.0339,21.0651,20.8159,20.928,470400.0],["2013-08-01",21.0713,21.3766,21.0526,21.2022,994100.0],["2013-08-02",21.2021,21.333,21.1648,21.2582,742400.0],["2013-08-05",21.2021,21.2146,21.0713,21.1087,348200.0],["2013-08-06",21.1087,21.1648,20.8408,20.9218,690600.0],["2013-08-07",20.8532,20.9841,20.7847,20.9342,792900.0],["2013-08-08",21.0713,21.0713,20.4483,20.8782,1261800.0],["2013-08-09",20.8719,20.9156,20.7162,20.7536,614400.0],["2013-08-12",20.6788,20.8159,20.5791,20.8096,841100.0],["2013-08-13",20.7847,20.8034,20.6663,20.6912,671100.0],["2013-08-14",20.6913,20.6913,20.3673,20.4483,511100.0],["2013-08-15",20.2614,20.3797,20.0495,20.1118,575200.0],["2013-08-16",20.0744,20.1243,19.7255,19.8252,460400.0],["2013-08-19",19.8065,19.8938,19.5698,19.6196,871500.0],["2013-08-20",19.6134,19.8626,19.5137,19.7006,796100.0],["2013-08-21",19.6944,19.7255,19.4016,19.414,998900.0],["2013-08-22",19.4701,19.576,19.4016,19.5199,573200.0],["2013-08-23",19.5262,19.6819,19.414,19.6321,467000.0],["2013-08-26",19.657,19.6632,19.4016,19.4701,523300.0],["2013-08-27",19.3143,19.5698,19.2832,19.4452,670100.0],["2013-08-28",19.4327,19.5947,19.3455,19.5137,529500.0],["2013-08-29",19.5199,19.5822,19.3953,19.4826,481200.0],["2013-08-30",19.5324,19.6196,19.3455,19.3829,674200.0],["2013-09-03",19.5137,19.5885,18.9779,19.009,1395100.0],["2013-09-04",19.009,19.1835,18.8657,19.1274,2038300.0],["2013-09-05",19.2786,19.2786,18.8943,18.9069,694900.0],["2013-09-06",19.0077,19.0959,18.8628,18.8754,1258200.0],["2013-09-09",18.9132,18.9888,18.7683,18.9888,748000.0],["2013-09-10",19.077,19.1589,18.9951,19.14,777600.0],["2013-09-11",19.14,19.1841,18.9258,19.0455,541100.0],["2013-09-12",19.0959,19.2471,18.9258,18.9573,466900.0],["2013-09-13",18.9825,19.14,18.9573,19.0014,708900.0],["2013-09-16",19.203,19.329,18.8502,18.888,851600.0],["2013-09-17",18.8754,18.9951,18.8439,18.9447,709200.0],["2013-09-18",18.9195,19.5558,18.8502,19.5369,729000.0],["2013-09-19",19.581,19.7007,19.4109,19.4991,603800.0],["2013-09-20",19.5621,19.5621,19.2534,19.2534,1027300.0],["2013-09-23",19.2534,19.6818,19.1841,19.5936,632000.0],["2013-09-24",19.3731,19.6881,19.3731,19.6503,1936600.0],["2013-09-25",19.7133,19.8456,19.329,19.3542,8003800.0],["2013-09-26",19.3605,19.5306,19.3605,19.4865,1640300.0],["2013-09-27",19.4361,19.5243,19.2534,19.2975,1009700.0],["2013-09-30",19.1904,19.3794,19.1526,19.3101,1023100.0],["2013-10-01",19.3605,19.5558,19.329,19.4298,1514900.0],["2013-10-02",19.3542,19.4235,19.2156,19.2975,1383300.0],["2013-10-03",19.2282,19.2282,18.9762,19.0518,1806000.0],["2013-10-04",19.0644,19.1148,18.9321,18.9762,957000.0],["2013-10-07",18.888,19.077,18.8691,18.8817,871000.0],["2013-10-08",18.9132,19.1967,18.8754,19.0518,1144500.0],["2013-10-09",19.0392,19.392,18.9888,19.0959,1242400.0],["2013-10-10",19.203,19.4928,19.1211,19.455,1172900.0],["2013-10-11",19.4676,19.6377,19.4298,19.6251,606700.0],["2013-10-14",19.5873,19.644,19.2471,19.4361,1078000.0],["2013-10-15",19.4298,19.4361,19.1463,19.1715,995100.0],["2013-10-16",19.2093,19.392,19.1715,19.3731,895200.0],["2013-10-17",19.3164,19.7196,19.2156,19.707,729300.0],["2013-10-18",19.7826,19.8078,19.6629,19.7511,836300.0],["2013-10-21",19.8015,19.8015,19.6125,19.6755,757900.0],["2013-10-22",19.7511,20.0221,19.7007,19.9779,851900.0],["2013-10-23",19.9527,20.1355,19.8771,19.9527,1098100.0],["2013-10-24",20.0346,20.0976,19.8456,19.9338,607700.0],["2013-10-25",19.9338,20.1544,19.8519,20.1544,391800.0],["2013-10-28",20.1606,20.2614,20.0157,20.1039,483100.0],["2013-10-29",20.1733,20.1985,20.0409,20.1607,466700.0],["2013-10-30",20.1921,20.3182,20.022,20.022,847600.0],["2013-10-31",20.0535,20.085,19.707,19.9149,1103400.0],["2013-11-01",19.9716,20.1165,19.9149,20.0409,603200.0],["2013-11-04",20.1544,20.1544,19.915,20.0788,435800.0],["2013-11-05",20.0221,20.5135,19.9401,19.9653,801200.0],["2013-11-06",20.0977,20.1355,19.9023,20.0535,791300.0],["2013-11-07",20.0409,20.1544,19.7196,19.7763,757700.0],["2013-11-08",19.7889,19.9338,19.4046,19.9275,1070400.0],["2013-11-11",20.0157,20.2237,19.896,20.167,1058500.0],["2013-11-12",20.1417,20.1669,19.9716,19.9968,1137100.0],["2013-11-13",19.896,20.167,19.7952,20.1544,788200.0],["2013-11-14",20.2048,20.2867,20.0913,20.2363,971400.0],["2013-11-15",20.2237,20.3308,20.1418,20.3245,681300.0],["2013-11-18",20.3938,20.4127,20.2426,20.3245,652600.0],["2013-11-19",20.2804,20.3497,20.1985,20.293,1031200.0],["2013-11-20",20.3686,20.4253,20.1355,20.1481,800600.0],["2013-11-21",20.4127,20.4127,20.2363,20.2678,1050500.0],["2013-11-22",20.23,20.3056,20.1544,20.23,610600.0],["2013-11-25",20.2363,20.2804,20.0977,20.1481,722400.0],["2013-11-26",20.1669,20.1669,19.9464,19.959,503500.0],["2013-11-27",19.9338,19.959,19.8078,19.8393,525700.0],["2013-11-29",19.8582,19.9401,19.7574,19.7574,379100.0],["2013-12-02",20.0221,20.1418,19.8141,20.0095,1591700.0],["2013-12-03",19.9401,20.1355,19.9149,19.9905,972300.0],["2013-12-04",19.9149,20.1543,19.7637,20.1417,1369900.0],["2013-12-05",20.1672,20.1927,20.0399,20.1226,2525800.0],["2013-12-06",20.2564,20.5047,20.2373,20.3901,1094000.0],["2013-12-09",20.3901,20.4538,20.2564,20.2882,1022300.0],["2013-12-10",20.2946,20.3646,20.0717,20.1481,853800.0],["2013-12-11",20.1163,20.1991,19.8998,19.9125,864500.0],["2013-12-12",19.9252,20.1736,19.9252,20.059,1264200.0],["2013-12-13",20.1417,20.2182,20.0335,20.0908,926300.0],["2013-12-16",20.1163,20.3073,20.0526,20.0717,1397800.0],["2013-12-17",20.1481,20.2118,20.0335,20.1354,833100.0],["2013-12-18",20.1927,20.3328,19.8998,20.2564,1699200.0],["2013-12-19",20.1481,20.1609,19.9125,20.0399,1015700.0],["2013-12-20",19.9698,20.3328,19.9698,20.2436,1989700.0],["2013-12-23",20.301,20.4538,20.2691,20.4219,1160500.0],["2013-12-24",20.3965,20.5429,20.3009,20.4856,303100.0],["2013-12-26",20.4665,20.5302,20.2818,20.3392,628200.0],["2013-12-27",20.3137,20.5111,20.2691,20.4347,509900.0],["2013-12-30",20.3455,20.5302,20.3455,20.4538,488400.0],["2013-12-31",20.4984,20.5811,20.4283,20.4856,616400.0],["2014-01-02",20.5111,20.5366,20.1672,20.2309,1106900.0],["2014-01-03",20.4665,20.4665,20.2054,20.3137,1857600.0],["2014-01-06",20.3646,20.5429,20.3264,20.4792,1428400.0],["2014-01-07",20.5811,20.8359,20.5493,20.804,1306900.0],["2014-01-08",20.8104,20.8422,20.6703,20.804,1572700.0],["2014-01-09",20.9123,21.0078,20.8359,20.9887,952800.0],["2014-01-10",21.0524,21.3326,21.0396,21.2116,1192300.0],["2014-01-13",21.1606,21.2561,20.9759,21.0269,620200.0],["2014-01-14",20.8741,21.0142,20.7785,20.8486,1377000.0],["2014-01-15",20.8486,20.8741,20.6703,20.7085,1192100.0],["2014-01-16",20.7085,20.7722,20.6002,20.6767,1209600.0],["2014-01-17",20.6767,20.7913,20.6639,20.734,743900.0],["2014-01-21",20.7594,21.116,20.7594,21.0651,1144300.0],["2014-01-22",21.0142,21.2052,21.0078,21.1415,944600.0],["2014-01-23",21.0651,21.0778,20.8613,20.9951,1125000.0],["2014-01-24",20.9568,20.9696,20.6894,20.6958,925800.0],["2014-01-27",20.7276,20.7722,20.6002,20.6639,752100.0],["2014-01-28",20.6894,20.7149,20.6066,20.7085,531300.0],["2014-01-29",20.6321,20.8168,20.5366,20.6639,637900.0],["2014-01-30",20.7403,21.0078,20.7021,20.9441,418700.0],["2014-01-31",20.7722,21.1415,20.6703,21.1224,1128200.0],["2014-02-03",21.1606,21.3262,20.6639,20.6958,1503000.0],["2014-02-04",20.734,20.8104,20.5493,20.7849,1150600.0],["2014-02-05",20.7531,20.7594,20.6194,20.6194,577500.0],["2014-02-06",20.6703,20.8932,20.5939,20.8486,717500.0],["2014-02-07",20.925,21.0842,20.855,21.0651,657900.0],["2014-02-10",21.0651,21.2498,20.9377,21.237,503000.0],["2014-02-11",21.2116,21.479,21.1797,21.3835,349600.0],["2014-02-12",21.3962,21.4854,21.3389,21.4472,316900.0],["2014-02-13",21.3835,21.7656,21.3517,21.7337,634700.0],["2014-02-14",21.7146,21.9566,21.7083,21.9502,936700.0],["2014-02-18",21.9693,22.0903,21.8866,22.0712,824200.0],["2014-02-19",22.0649,22.1476,21.8547,21.8675,588700.0],["2014-02-20",21.8484,22.1158,21.8229,22.084,387700.0],["2014-02-21",22.0967,22.3896,22.0585,22.3068,780800.0],["2014-02-24",22.3705,22.4406,22.0967,22.1158,529000.0],["2014-02-25",22.1413,22.2623,21.9821,22.0458,567100.0],["2014-02-26",22.1604,22.2368,21.8929,21.9884,935900.0],["2014-02-27",22.0076,22.154,21.6573,21.8547,1200400.0],["2014-02-28",21.5427,22.0267,21.3389,21.791,991600.0],["2014-03-03",21.7019,21.7847,21.6064,21.7146,1114100.0],["2014-03-04",21.8866,21.9884,21.8484,21.963,823800.0],["2014-03-05",21.9693,22.0521,21.8611,21.9821,1284200.0],["2014-03-06",22.0271,22.0271,21.7248,21.7955,921000.0],["2014-03-07",21.7827,21.8277,21.5511,21.7183,618600.0],["2014-03-10",21.699,21.8084,21.5961,21.6347,534000.0],["2014-03-11",21.6669,21.6926,21.4674,21.5253,564300.0],["2014-03-12",21.4546,21.8727,21.4224,21.8727,698500.0],["2014-03-13",21.9177,22.2265,21.8791,22.1429,805200.0],["2014-03-14",22.1429,22.3488,22.0979,22.1622,620400.0],["2014-03-17",22.2072,22.5868,22.1815,22.5611,1002900.0],["2014-03-18",22.5804,22.619,22.4388,22.4646,755500.0],["2014-03-19",22.4324,22.5289,22.0207,22.0786,753300.0],["2014-03-20",21.8727,22.0014,21.7248,21.9242,1091400.0],["2014-03-21",22.1429,22.4967,22.1172,22.3102,2082500.0],["2014-03-24",22.3809,22.5804,22.2265,22.4324,578700.0],["2014-03-25",22.4967,22.5804,22.3037,22.471,711200.0],["2014-03-26",22.5739,22.6125,22.233,22.233,606000.0],["2014-03-27",22.2716,22.3423,22.1558,22.3423,881200.0],["2014-03-28",22.3102,22.426,22.2587,22.3874,417900.0],["2014-03-31",22.4967,22.7283,22.4002,22.619,839500.0],["2014-04-01",22.619,22.6447,22.3616,22.3874,1135700.0],["2014-04-02",22.4195,22.4195,22.2008,22.2909,761800.0],["2014-04-03",22.3488,22.4581,22.2844,22.3166,754300.0],["2014-04-04",22.3874,22.6576,22.3681,22.5675,1241900.0],["2014-04-07",22.5482,22.6769,22.4967,22.4967,777200.0],["2014-04-08",22.471,22.7862,22.323,22.7412,1297000.0],["2014-04-09",22.8377,22.8377,22.3295,22.6061,964200.0],["2014-04-10",22.5739,22.8248,22.323,22.4067,668100.0],["2014-04-11",22.4067,22.5611,22.2909,22.3809,544300.0],["2014-04-14",22.4453,22.7026,22.323,22.5482,718200.0],["2014-04-15",22.5482,22.947,22.5482,22.9342,1163000.0],["2014-04-16",22.9857,23.1014,22.8892,23.0886,924900.0],["2014-04-17",22.9985,23.1658,22.7734,22.9149,978700.0],["2014-04-21",22.9792,23.095,22.7219,22.8184,553300.0],["2014-04-22",22.8248,22.8827,22.619,22.8506,774300.0],["2014-04-23",22.9278,23.0435,22.7412,22.7862,943700.0],["2014-04-24",22.7798,23.1079,22.6833,22.9664,1247900.0],["2014-04-25",22.9278,23.2365,22.9213,23.2108,755900.0],["2014-04-28",23.2559,23.3845,23.0564,23.1851,1013900.0],["2014-04-29",23.1851,23.3073,22.9728,23.0243,596300.0],["2014-04-30",22.9857,23.1594,22.9599,23.0822,701800.0],["2014-05-01",23.1079,23.1851,22.7862,23.0628,1170200.0],["2014-05-02",22.9278,23.0178,22.4903,22.6318,1350800.0],["2014-05-05",22.5997,22.8441,22.5546,22.7219,1297200.0],["2014-05-06",22.6254,22.7412,22.5289,22.5932,1191700.0],["2014-05-07",22.6061,22.9792,22.5739,22.9728,1557200.0],["2014-05-08",23.0371,23.2237,22.9406,23.095,2522900.0],["2014-05-09",23.1143,23.1851,22.709,22.7605,1173500.0],["2014-05-12",22.9213,23.0049,22.619,22.6447,1346000.0],["2014-05-13",22.664,22.8763,22.6511,22.7862,1610700.0],["2014-05-14",22.7669,22.9599,22.6318,22.8248,787500.0],["2014-05-15",22.7798,22.8441,22.6769,22.7476,1005100.0],["2014-05-16",22.7155,22.9278,22.6254,22.9213,989500.0],["2014-05-19",22.902,22.902,22.4517,22.4903,779200.0],["2014-05-20",22.4839,22.6318,22.3359,22.4839,894900.0],["2014-05-21",22.4581,22.6383,22.4195,22.5804,1160000.0],["2014-05-22",22.6125,22.902,22.5675,22.8313,1222200.0],["2014-05-23",22.8956,22.9149,22.7476,22.8184,766800.0],["2014-05-27",22.9084,23.0435,22.7927,22.8698,876500.0],["2014-05-28",22.8634,23.05,22.8377,23.05,753600.0],["2014-05-29",23.0886,23.1079,22.9213,23.0307,732400.0],["2014-05-30",23.0243,23.2237,23.0114,23.1915,876300.0],["2014-06-02",23.198,23.2816,23.1208,23.1851,627400.0],["2014-06-03",23.1465,23.3459,23.1143,23.3009,868600.0],["2014-06-04",23.2751,23.3588,23.1658,23.3009,1281800.0],["2014-06-05",23.3334,23.5932,23.2879,23.5412,703300.0],["2014-06-06",23.5997,23.6387,23.3723,23.4048,921700.0],["2014-06-09",23.3853,23.4698,23.2619,23.4438,1239700.0],["2014-06-10",23.4568,23.5217,23.2814,23.3593,788100.0],["2014-06-11",23.3334,23.3334,23.093,23.1255,778500.0],["2014-06-12",23.093,23.2619,22.8786,23.1839,761600.0],["2014-06-13",23.158,23.3983,23.093,23.2944,512000.0],["2014-06-16",23.2554,23.7101,23.2554,23.5542,1112800.0],["2014-06-17",23.4503,23.7556,23.4113,23.6647,1080800.0],["2014-06-18",23.6776,23.9959,23.6711,23.9829,805400.0],["2014-06-19",23.9765,24.2168,23.9765,24.1778,666200.0],["2014-06-20",24.2168,24.2948,24.1194,24.1778,713300.0],["2014-06-23",24.2038,24.2883,24.0024,24.1259,509900.0],["2014-06-24",24.0739,24.4052,24.0544,24.2753,870400.0],["2014-06-25",24.1583,24.4896,24.1583,24.4182,779600.0],["2014-06-26",24.4636,24.6066,24.3792,24.5221,930000.0],["2014-06-27",24.5026,24.652,24.4312,24.6195,631300.0],["2014-06-30",24.6001,24.8404,24.5221,24.8079,854700.0],["2014-07-01",24.8209,24.8339,24.626,24.6585,1002300.0],["2014-07-02",24.5806,24.5871,23.944,24.2038,1528400.0],["2014-07-03",24.1453,24.1583,23.84,23.9894,591000.0],["2014-07-07",23.97,24.1973,23.9505,24.0869,1015100.0],["2014-07-08",24.0934,24.2818,24.0089,24.1648,996800.0],["2014-07-09",24.2428,24.2428,23.9245,24.0414,765700.0],["2014-07-10",23.905,24.3467,23.8985,24.2818,862100.0],["2014-07-11",24.2818,24.3012,24.0089,24.0934,402500.0],["2014-07-14",24.1194,24.1194,23.7621,23.7881,690200.0],["2014-07-15",23.7751,23.9245,23.7101,23.8985,555900.0],["2014-07-16",23.8985,23.957,23.6906,23.8855,1153500.0],["2014-07-17",23.8335,23.944,23.6387,23.6452,801600.0],["2014-07-18",23.6906,23.918,23.5802,23.918,765500.0],["2014-07-21",23.918,23.918,23.8011,23.8205,641400.0],["2014-07-22",23.853,23.9765,23.8465,23.944,672600.0],["2014-07-23",23.957,24.0219,23.8855,23.9635,725500.0],["2014-07-24",23.957,24.1518,23.8855,24.0739,626600.0],["2014-07-25",23.8855,24.1518,23.7816,23.931,647000.0],["2014-07-28",23.9245,24.3337,23.905,24.3078,785200.0],["2014-07-29",24.2168,24.3597,24.0609,24.1259,969000.0],["2014-07-30",24.1324,24.2038,23.7361,23.7816,1042200.0],["2014-07-31",23.6841,23.8335,23.4113,23.4113,891700.0],["2014-08-01",23.3853,23.6582,23.3269,23.5347,1130700.0],["2014-08-04",23.6257,23.6257,22.9631,23.2879,1566600.0],["2014-08-05",23.2489,23.6257,23.1775,23.2684,1461600.0],["2014-08-06",23.1255,23.158,22.8072,22.9176,1318500.0],["2014-08-07",22.4824,23.1125,22.4304,23.067,1226000.0],["2014-08-08",23.184,23.4568,23.145,23.4568,979700.0],["2014-08-11",23.5737,23.6776,23.2879,23.3334,1048300.0],["2014-08-12",23.3009,23.4373,23.2034,23.3204,1125700.0],["2014-08-13",23.3009,23.6387,23.3009,23.5217,778300.0],["2014-08-14",23.5152,23.7231,23.4958,23.6776,723700.0],["2014-08-15",23.7101,23.918,23.6452,23.8076,594400.0],["2014-08-18",23.8855,23.9375,23.6517,23.7361,965300.0],["2014-08-19",23.7751,23.9959,23.7036,23.9959,667900.0],["2014-08-20",23.9765,24.0414,23.8595,24.0219,939700.0],["2014-08-21",24.0219,24.0934,23.7426,23.8855,2680000.0],["2014-08-22",23.918,24.0154,23.5997,23.7556,1180500.0],["2014-08-25",23.8141,23.8595,23.6647,23.8011,1154900.0],["2014-08-26",23.8141,23.931,23.4633,23.5023,828400.0],["2014-08-27",23.5607,23.7556,23.5152,23.7426,811400.0],["2014-08-28",23.7166,23.879,23.6387,23.879,612800.0],["2014-08-29",23.8855,24.0089,23.84,23.9894,756300.0],["2014-09-02",23.957,24.0804,23.6711,23.7946,1111300.0],["2014-09-03",23.8206,23.983,23.8076,23.8985,927400.0],["2014-09-04",23.918,23.9505,23.7491,23.8465,831300.0],["2014-09-05",23.8662,23.9711,23.7285,23.958,1421900.0],["2014-09-08",24.0039,24.0433,23.7547,23.8662,1378500.0],["2014-09-09",23.7678,23.781,23.5908,23.5973,983000.0],["2014-09-10",23.5448,23.6498,23.2497,23.3809,1201800.0],["2014-09-11",23.3022,23.5711,23.1972,23.5121,1519300.0],["2014-09-12",23.4137,23.4137,22.9808,23.0202,1081400.0],["2014-09-15",23.0333,23.171,22.9546,22.9611,2269700.0],["2014-09-16",22.948,23.2497,22.9415,23.171,1076100.0],["2014-09-17",23.171,23.2628,23.0071,23.0726,827800.0],["2014-09-18",23.0923,23.1841,22.8431,22.889,669900.0],["2014-09-19",22.9152,23.1185,22.8628,23.0661,1254700.0],["2014-09-22",22.9939,23.0333,22.8169,22.83,977900.0],["2014-09-23",22.7644,22.83,22.5742,22.5808,888000.0],["2014-09-24",22.6004,22.6267,22.3643,22.5742,1086200.0],["2014-09-25",22.5283,22.6332,22.384,22.3906,892900.0],["2014-09-26",22.4561,22.5152,22.1479,22.4168,759400.0],["2014-09-29",22.2725,22.4299,22.1413,22.325,1623800.0],["2014-09-30",22.3512,22.5545,22.2135,22.3774,1504000.0],["2014-10-01",22.3906,22.607,22.3381,22.3512,1369800.0],["2014-10-02",22.3315,22.5348,22.2659,22.3119,756200.0],["2014-10-03",22.3709,22.4824,22.1217,22.4168,828600.0],["2014-10-06",22.4758,22.5676,22.2332,22.3512,1841100.0],["2014-10-07",22.3053,22.5217,22.2528,22.2659,918500.0],["2014-10-08",22.2528,22.725,22.2528,22.7054,994900.0],["2014-10-09",22.6463,22.8693,22.2725,22.3774,2221800.0],["2014-10-10",22.3906,22.9611,22.3906,22.9021,2338500.0],["2014-10-13",22.8496,23.3415,22.83,23.171,1965300.0],["2014-10-14",23.2759,24.1351,23.1513,23.735,2709000.0],["2014-10-15",23.6695,23.7941,23.1251,23.4662,2722100.0],["2014-10-16",23.1645,23.4465,22.9808,23.394,1583600.0],["2014-10-17",23.5711,23.6563,23.1513,23.5645,1142000.0],["2014-10-20",23.2825,23.8072,23.2432,23.735,1489000.0],["2014-10-21",23.7416,23.9908,23.6235,23.8596,1087900.0],["2014-10-22",23.735,24.122,23.7023,24.0039,1422000.0],["2014-10-23",24.1482,24.2532,23.8859,23.9711,1131500.0],["2014-10-24",24.0367,24.1613,23.9646,24.1286,1051700.0],["2014-10-27",24.122,24.1941,23.9384,24.1286,1096300.0],["2014-10-28",24.1679,24.3515,24.0564,24.3515,807300.0],["2014-10-29",24.3319,24.463,24.0302,24.3253,977200.0],["2014-10-30",24.3253,24.7188,24.2991,24.7057,906300.0],["2014-10-31",24.7713,24.8631,24.5221,24.7975,947100.0],["2014-11-03",24.8631,24.9221,24.6795,24.7909,1132200.0],["2014-11-04",24.7385,24.9221,24.5417,24.8041,1418200.0],["2014-11-05",25.0008,25.132,24.8697,25.1254,787500.0],["2014-11-06",24.9812,25.414,24.4237,25.0926,1696400.0],["2014-11-07",25.1582,25.6632,25.132,25.637,1343300.0],["2014-11-10",25.9846,25.9846,25.6567,25.7157,1650700.0],["2014-11-11",25.7354,25.919,25.6501,25.8665,887000.0],["2014-11-12",25.7485,25.7485,25.3812,25.5452,960300.0],["2014-11-13",25.5583,25.7026,25.3484,25.3943,1041200.0],["2014-11-14",25.2894,25.3747,25.073,25.1779,1361300.0],["2014-11-17",25.1976,25.6042,25.1254,25.5714,1372000.0],["2014-11-18",25.6173,25.8993,25.4665,25.86,1823700.0],["2014-11-19",25.7288,25.8403,25.5583,25.7813,1521300.0],["2014-11-20",25.7682,25.8141,25.578,25.6436,999200.0],["2014-11-21",25.7944,25.8469,25.4534,25.6698,1016800.0],["2014-11-24",25.6763,25.6763,25.3615,25.4075,1356700.0],["2014-11-25",25.3878,25.4009,25.0008,25.2566,992800.0],["2014-11-26",25.3091,25.5124,25.25,25.3484,1067600.0],["2014-11-28",25.4796,25.8337,25.4599,25.637,493100.0],["2014-12-01",25.5124,25.8993,25.3812,25.6108,782100.0],["2014-12-02",25.6501,25.8403,25.4468,25.7485,911800.0],["2014-12-03",25.8206,25.8797,25.6698,25.8337,735300.0],["2014-12-04",25.801,25.9059,25.6698,25.7419,1462500.0],["2014-12-05",25.6361,25.7221,25.4905,25.7088,1025300.0],["2014-12-08",25.7022,26.1191,25.7022,26.0463,788200.0],["2014-12-09",25.9074,26.3573,25.8478,26.3309,1056600.0],["2014-12-10",26.3044,26.5228,26.0529,26.0728,845400.0],["2014-12-11",26.0927,26.4434,26.0728,26.2515,689300.0],["2014-12-12",26.0662,26.3838,25.9537,26.0,764900.0],["2014-12-15",26.0794,26.1125,25.6559,25.9074,1037200.0],["2014-12-16",25.8743,26.1654,25.6493,25.861,965700.0],["2014-12-17",25.9272,26.4699,25.8081,26.4301,984200.0],["2014-12-18",26.4699,26.8338,26.4037,26.8206,811800.0],["2014-12-19",26.7941,27.0853,26.7015,26.8934,1291400.0],["2014-12-22",26.8934,26.9992,26.6948,26.9132,542900.0],["2014-12-23",26.9198,27.0323,26.7941,26.9595,839800.0],["2014-12-24",26.9529,27.4823,26.9529,27.3897,341700.0],["2014-12-26",27.4492,27.8264,27.3897,27.7073,537700.0],["2014-12-29",27.7139,28.5544,27.7139,28.4088,1293100.0],["2014-12-30",28.3227,28.3227,27.7603,27.7669,1552200.0],["2014-12-31",27.833,27.8992,27.2706,27.2904,731800.0],["2015-01-02",27.3433,27.4029,26.8801,27.2441,1051600.0],["2015-01-05",27.1514,27.2904,26.9265,27.0191,870800.0],["2015-01-06",27.0323,27.4228,26.9132,26.9397,901800.0],["2015-01-07",26.9926,27.4823,26.8073,27.3963,771000.0],["2015-01-08",27.4426,27.747,27.4426,27.6411,1190600.0],["2015-01-09",27.5882,27.6213,27.2176,27.2441,1121500.0],["2015-01-12",26.8404,27.211,26.6882,26.9265,1064200.0],["2015-01-13",27.0787,27.6478,27.0588,27.3235,1223900.0],["2015-01-14",27.1515,27.661,27.0853,27.6411,627500.0],["2015-01-15",27.6213,27.7139,27.4426,27.6478,530200.0],["2015-01-16",27.5683,27.9455,27.3963,27.9323,1078500.0],["2015-01-20",27.972,28.2566,27.8066,28.2367,937100.0],["2015-01-21",28.111,28.7926,27.9389,28.7198,1492600.0],["2015-01-22",28.9051,28.9051,28.508,28.8124,1874400.0],["2015-01-23",28.7794,28.8918,28.5874,28.7794,1240600.0],["2015-01-26",28.7066,28.7992,28.4882,28.7926,937500.0],["2015-01-27",28.6933,28.9514,28.6404,28.7727,1046600.0],["2015-01-28",28.7529,29.0242,28.5014,28.5808,1041800.0],["2015-01-29",28.5808,29.1367,28.3691,29.0904,1776000.0],["2015-01-30",28.9977,29.0705,28.1838,28.2698,1201900.0],["2015-02-02",28.2367,28.3558,27.833,28.1441,1437700.0],["2015-02-03",28.0249,28.3558,27.9257,28.3558,1491100.0],["2015-02-04",28.2963,28.4551,28.0911,28.1705,1378100.0],["2015-02-05",28.2499,28.6602,28.1044,28.561,919800.0],["2015-02-06",28.4021,28.4749,27.0059,27.211,1362200.0],["2015-02-09",27.2176,27.3831,26.6088,26.761,1026500.0],["2015-02-10",26.8073,27.1647,26.7742,27.1647,1189400.0],["2015-02-11",27.0191,27.1316,26.6684,26.7544,754000.0],["2015-02-12",26.7346,26.8338,26.4897,26.5956,1191200.0],["2015-02-13",26.4698,26.4698,25.8213,26.0794,858200.0],["2015-02-17",25.9603,26.1522,25.5434,25.861,3043600.0],["2015-02-18",25.8875,26.6551,25.7155,26.5823,1929400.0],["2015-02-19",26.6221,26.7213,26.3309,26.5426,885000.0],["2015-02-20",26.5162,26.5956,26.086,26.4698,748200.0],["2015-02-23",26.45,26.5625,26.2713,26.5029,1319200.0],["2015-02-24",26.4897,26.7213,26.4169,26.5559,808200.0],["2015-02-25",26.5162,26.6485,26.1522,26.2382,629200.0],["2015-02-26",26.311,26.3971,25.8412,26.0728,1133100.0],["2015-02-27",26.0199,26.1125,25.7022,25.7088,1386400.0],["2015-03-02",25.6757,25.7155,25.0405,25.3581,1511700.0],["2015-03-03",25.2522,25.4574,25.0603,25.3515,1705400.0],["2015-03-04",25.239,25.3515,25.1927,25.239,814300.0],["2015-03-05",25.3459,25.5062,25.0987,25.406,824800.0],["2015-03-06",25.0987,25.2123,24.6511,24.7179,1198400.0],["2015-03-09",24.7246,24.8849,24.6378,24.6511,1388800.0],["2015-03-10",24.5643,24.9651,24.4373,24.8515,1785700.0],["2015-03-11",24.8582,24.905,24.6177,24.758,1158100.0],["2015-03-12",24.8783,25.3459,24.8115,25.1856,790700.0],["2015-03-13",25.1254,25.1254,24.6778,24.9985,1022700.0],["2015-03-16",25.0987,25.5931,25.092,25.259,1274300.0],["2015-03-17",25.239,25.4595,25.1522,25.3192,855800.0],["2015-03-18",25.3058,26.1141,25.1655,25.907,1354400.0],["2015-03-19",25.8068,26.0807,25.6198,25.8068,969300.0],["2015-03-20",25.8803,26.1075,25.7066,26.0674,1685100.0],["2015-03-23",26.0073,26.1075,25.9071,25.9338,653600.0],["2015-03-24",25.8737,25.9939,25.4528,25.4862,928500.0],["2015-03-25",25.4862,25.8002,25.2858,25.3058,1008100.0],["2015-03-26",25.3325,25.4929,25.1321,25.2524,930600.0],["2015-03-27",25.3593,25.6465,25.2657,25.4862,910200.0],["2015-03-30",25.5864,26.0273,25.4595,25.7668,1036500.0],["2015-03-31",25.6732,25.9872,25.6131,25.8937,835900.0],["2015-04-01",25.887,25.9805,25.5931,25.9605,740100.0],["2015-04-02",25.9338,26.1542,25.8937,26.0139,787600.0],["2015-04-06",26.1008,26.4883,26.034,26.3613,934900.0],["2015-04-07",26.3546,26.3546,25.8402,25.8737,650400.0],["2015-04-08",25.8469,25.887,25.5396,25.6732,944100.0],["2015-04-09",25.6398,25.6799,25.3459,25.4862,1016600.0],["2015-04-10",25.5797,25.9271,25.4795,25.8603,528600.0],["2015-04-13",25.8002,25.9338,25.5931,25.6532,828600.0],["2015-04-14",25.7133,25.867,25.6131,25.7467,465600.0],["2015-04-15",25.8002,26.0206,25.5597,25.5931,775100.0],["2015-04-16",25.5263,25.533,25.1922,25.3259,1010300.0],["2015-04-17",25.219,25.4661,25.0787,25.2056,1549400.0],["2015-04-20",25.2323,25.72,25.1789,25.3993,1123000.0],["2015-04-21",25.5129,25.6131,25.1722,25.2323,1837900.0],["2015-04-22",25.3993,25.6799,25.1121,25.573,1251100.0],["2015-04-23",25.5997,25.7467,25.5263,25.6064,685300.0],["2015-04-24",25.6064,26.034,25.573,25.8803,442500.0],["2015-04-27",25.9872,26.0473,25.5263,25.6532,684900.0],["2015-04-28",25.5463,25.9004,25.4862,25.8803,477400.0],["2015-04-29",25.6799,25.8269,25.553,25.72,539300.0],["2015-04-30",25.6532,25.7534,25.0319,25.1522,1219200.0],["2015-05-01",25.1388,25.386,24.8916,25.1989,1106200.0],["2015-05-04",25.2323,25.6465,25.1789,25.406,588400.0],["2015-05-05",25.2657,25.2991,24.6778,24.7446,769600.0],["2015-05-06",24.5776,24.8048,23.8628,24.1835,1564500.0],["2015-05-07",24.1234,24.1902,23.8962,24.0165,2182500.0],["2015-05-08",24.2503,24.3839,23.8829,24.0499,1679000.0],["2015-05-11",24.0165,24.3505,23.943,23.9964,1074100.0],["2015-05-12",23.8895,24.0232,23.6624,24.0031,937100.0],["2015-05-13",24.0432,24.1234,23.6958,23.7693,775500.0],["2015-05-14",23.8027,24.0833,23.7826,23.9964,849800.0],["2015-05-15",24.0632,24.1968,23.9497,24.1434,814400.0],["2015-05-18",24.1033,24.4039,24.0165,24.3639,682900.0],["2015-05-19",24.297,24.4507,24.2035,24.3304,629000.0],["2015-05-20",24.3973,24.5776,24.2703,24.4841,516600.0],["2015-05-21",24.4507,24.5376,24.2703,24.444,363200.0],["2015-05-22",24.3839,24.5242,24.1768,24.4373,668700.0],["2015-05-26",24.3772,24.424,24.0766,24.2636,806200.0],["2015-05-27",24.2703,24.424,24.2236,24.4106,631400.0],["2015-05-28",24.3639,24.5843,24.3037,24.5442,502000.0],["2015-05-29",24.4774,24.6177,24.3438,24.4975,597500.0],["2015-06-01",24.5309,24.591,24.3973,24.4173,632000.0],["2015-06-02",24.297,24.3839,23.8628,24.09,875200.0],["2015-06-03",24.0632,24.1434,23.6023,23.6824,1106100.0],["2015-06-04",23.6156,23.8227,23.4954,23.5087,705500.0],["2015-06-05",23.367,23.3738,23.1308,23.232,891300.0],["2015-06-08",23.2455,23.2928,23.0903,23.1983,702200.0],["2015-06-09",23.1308,23.2388,23.0633,23.1443,916000.0],["2015-06-10",23.259,23.4682,23.1848,23.3603,3126800.0],["2015-06-11",23.5155,23.7787,23.475,23.7315,2053500.0],["2015-06-12",23.6572,23.6842,23.448,23.4683,1104600.0],["2015-06-15",23.4277,23.4952,23.232,23.367,1006100.0],["2015-06-16",23.3468,23.5357,23.2253,23.421,1011600.0],["2015-06-17",23.4075,23.6235,23.3468,23.5492,1102200.0],["2015-06-18",23.61,24.0487,23.5695,23.9407,1341700.0],["2015-06-19",23.9745,24.096,23.826,23.9542,1725600.0],["2015-06-22",24.0487,24.0487,23.8057,23.8597,1109700.0],["2015-06-23",23.8327,23.907,23.421,23.4683,781800.0],["2015-06-24",23.529,23.5627,23.2388,23.2388,635400.0],["2015-06-25",23.2185,23.2253,22.9823,23.0228,883000.0],["2015-06-26",22.9283,23.2455,22.8675,23.205,925600.0],["2015-06-29",23.1983,23.4885,23.1038,23.1173,664900.0],["2015-06-30",23.2185,23.2523,23.0363,23.097,732800.0],["2015-07-01",23.1578,23.4615,23.0633,23.421,1494200.0],["2015-07-02",23.6032,23.8732,23.502,23.8395,1455900.0],["2015-07-06",23.8327,23.9947,23.6977,23.934,1054400.0],["2015-07-07",23.9947,24.6562,23.961,24.5077,1313100.0],["2015-07-08",24.4132,24.7102,24.3727,24.5077,1211900.0],["2015-07-09",24.5752,24.6359,24.1702,24.3659,1408300.0],["2015-07-10",24.3524,24.8992,24.3052,24.6764,2319400.0],["2015-07-13",24.7507,24.8519,24.3119,24.4132,974400.0],["2015-07-14",24.4537,24.6224,24.2242,24.2512,1161300.0],["2015-07-15",24.2445,24.3187,24.1162,24.3052,846500.0],["2015-07-16",24.3592,24.7034,24.3052,24.6697,944400.0],["2015-07-17",24.5954,24.6629,24.4537,24.5009,912700.0],["2015-07-20",24.4672,24.4807,24.1432,24.2917,579900.0],["2015-07-21",24.2377,24.3659,23.8935,24.015,931900.0],["2015-07-22",24.0285,24.3389,24.0285,24.1769,724300.0],["2015-07-23",24.1297,24.204,23.664,23.9677,1291900.0],["2015-07-24",23.9407,24.0825,23.9002,24.0015,1215400.0],["2015-07-27",24.0082,24.5077,24.0082,24.4199,604300.0],["2015-07-28",24.2917,24.6224,24.2175,24.6157,1249400.0],["2015-07-29",24.4267,24.9464,24.3929,24.9059,1264800.0],["2015-07-30",24.8519,25.2839,24.7574,25.1826,1240500.0],["2015-07-31",25.4391,25.6349,25.2434,25.4121,1348900.0],["2015-08-03",25.4661,25.6416,25.3581,25.4931,791300.0],["2015-08-04",25.3986,25.4459,25.1084,25.1691,766200.0],["2015-08-05",25.1286,25.4526,25.0611,25.1286,1259900.0],["2015-08-06",25.1219,25.2096,24.8384,25.1219,1629200.0],["2015-08-07",25.0949,25.7901,24.9667,25.6416,1787500.0],["2015-08-10",25.6011,25.9048,25.4931,25.5066,1181700.0],["2015-08-11",25.5269,26.0061,25.4864,25.8508,1441700.0],["2015-08-12",25.8373,26.3301,25.7766,26.2288,1303500.0],["2015-08-13",26.0668,26.5663,25.9318,26.4853,1664300.0],["2015-08-14",26.4043,26.8835,26.3908,26.8228,2663100.0],["2015-08-17",26.816,27.1468,26.681,26.9105,1437700.0],["2015-08-18",26.8565,27.0455,26.6405,26.681,1082800.0],["2015-08-19",26.5933,26.8025,26.4178,26.708,1021700.0],["2015-08-20",26.6,26.8228,26.4583,26.4853,846300.0],["2015-08-21",26.3031,26.5191,26.1073,26.1073,1289200.0],["2015-08-24",25.4256,25.5471,24.9464,25.0746,1701800.0],["2015-08-25",25.3311,25.3986,24.2444,24.2579,1453600.0],["2015-08-26",24.4469,24.8182,24.123,24.7574,1491800.0],["2015-08-27",24.8722,25.0949,24.6157,25.0881,1063300.0],["2015-08-28",25.1084,25.1624,24.6967,25.0274,841100.0],["2015-08-31",24.9127,24.9127,24.3862,24.6697,1512900.0],["2015-09-01",24.5144,24.5279,23.8462,23.9542,1030900.0],["2015-09-02",24.1702,24.2512,23.7585,24.0217,922900.0],["2015-09-03",24.069,24.3389,24.0285,24.231,898600.0],["2015-09-04",24.1628,24.2582,23.7946,23.8969,907000.0],["2015-09-08",24.1559,24.5446,24.1559,24.5037,1271700.0],["2015-09-09",24.5923,24.6605,24.2105,24.2378,905200.0],["2015-09-10",24.2037,24.565,24.1696,24.2378,949700.0],["2015-09-11",24.1491,24.6673,24.1082,24.6605,975000.0],["2015-09-14",24.7082,24.8446,24.5446,24.565,670400.0],["2015-09-15",24.5719,24.715,24.415,24.6741,726400.0],["2015-09-16",24.715,25.0491,24.5514,25.0014,707000.0],["2015-09-17",24.9537,25.6968,24.8718,25.4105,991900.0],["2015-09-18",25.1241,25.5332,25.0968,25.2741,1534600.0],["2015-09-21",25.3695,25.5877,25.2809,25.3832,662600.0],["2015-09-22",25.2536,25.4377,25.0832,25.1855,576700.0],["2015-09-23",25.1786,25.4582,25.1718,25.4377,599800.0],["2015-09-24",25.3627,25.7309,25.2468,25.6286,1156500.0],["2015-09-25",25.6832,26.2695,25.5468,25.9627,1290800.0],["2015-09-28",25.9559,26.0923,25.7036,25.8195,984800.0],["2015-09-29",25.8264,25.9832,25.6423,25.8264,815400.0],["2015-09-30",25.9491,26.2422,25.8195,26.2082,1010300.0],["2015-10-01",26.215,26.2354,25.6014,25.7718,1218000.0],["2015-10-02",26.0104,26.0582,25.6286,26.0172,1022900.0],["2015-10-05",26.2286,26.3172,25.9286,26.2695,876300.0],["2015-10-06",26.1877,26.2218,25.7991,26.0241,908800.0],["2015-10-07",26.0445,26.14,25.8604,26.1332,1269300.0],["2015-10-08",26.1195,26.7195,25.9627,26.6581,1125400.0],["2015-10-09",26.6581,26.7536,26.5218,26.6581,1061300.0],["2015-10-12",26.7263,27.1013,26.7127,26.9922,956000.0],["2015-10-13",26.9649,27.2172,26.7809,27.1695,1230000.0],["2015-10-14",27.2172,27.3536,26.9377,26.9786,916600.0],["2015-10-15",27.0399,27.3331,26.8354,27.3195,828500.0],["2015-10-16",27.4013,27.4695,27.149,27.3263,921800.0],["2015-10-19",27.2308,27.3945,27.0331,27.3945,915500.0],["2015-10-20",27.3058,27.6126,27.2036,27.5513,673100.0],["2015-10-21",27.6808,27.8513,27.449,27.5786,764400.0],["2015-10-22",27.6263,28.1581,27.6058,28.1581,1564500.0],["2015-10-23",28.0763,28.1581,27.3876,27.4286,1067900.0],["2015-10-26",27.4149,27.7831,27.1899,27.7763,932000.0],["2015-10-27",27.7422,27.9126,27.5854,27.7217,656000.0],["2015-10-28",27.7217,27.8445,26.8627,27.2036,1171300.0],["2015-10-29",27.1831,27.1968,26.624,27.0263,824300.0],["2015-10-30",27.0945,27.2649,26.9854,27.0672,933500.0],["2015-11-02",27.0536,27.1831,26.8559,27.0536,952300.0],["2015-11-03",26.9308,27.0468,26.6445,26.9377,1142500.0],["2015-11-04",26.9036,27.8649,26.7945,27.7763,2179300.0],["2015-11-05",27.749,27.9399,27.6126,27.6195,1488600.0],["2015-11-06",27.4081,27.4695,26.2559,26.5081,1386900.0],["2015-11-09",26.4536,26.8763,26.3309,26.7877,1359100.0],["2015-11-10",26.8558,27.8035,26.7672,27.7831,1664700.0],["2015-11-11",27.8581,28.4444,27.8104,28.3081,1435600.0],["2015-11-12",28.2876,28.6353,27.8172,27.824,1279800.0],["2015-11-13",27.8376,28.1785,27.4217,27.4899,961500.0],["2015-11-16",27.4899,28.3422,27.4422,28.3285,926400.0],["2015-11-17",28.2808,28.5058,27.9058,27.9808,729500.0],["2015-11-18",27.974,28.5058,27.749,28.4717,867100.0],["2015-11-19",28.5399,28.8876,28.4785,28.8876,801700.0],["2015-11-20",28.9353,29.2012,28.8603,29.133,747600.0],["2015-11-23",29.1126,29.2899,28.6831,28.7717,1004900.0],["2015-11-24",28.7103,28.7717,28.4649,28.6694,1131000.0],["2015-11-25",28.7035,28.8126,28.5876,28.6831,987300.0],["2015-11-27",28.7512,29.0717,28.6694,28.9285,510800.0],["2015-11-30",29.024,29.2353,28.9012,29.099,1042000.0],["2015-12-01",29.1603,29.6989,29.1467,29.6648,1335300.0],["2015-12-02",29.5626,29.6444,28.6012,28.8399,1268700.0],["2015-12-03",28.7444,28.8535,28.0626,28.3626,1462600.0],["2015-12-04",28.4444,28.9217,28.3967,28.6899,1239100.0],["2015-12-07",28.7036,28.7861,28.4354,28.6142,1223900.0],["2015-12-08",28.5523,28.7518,28.2223,28.4698,1260800.0],["2015-12-09",28.3048,28.6486,28.181,28.2291,1072300.0],["2015-12-10",28.1672,28.2154,27.7478,27.789,712100.0],["2015-12-11",27.7203,28.0916,27.5071,27.9885,900500.0],["2015-12-14",27.9816,28.1604,27.8578,27.9197,1371600.0],["2015-12-15",28.0366,28.5661,28.0091,28.3529,774500.0],["2015-12-16",28.5111,29.0544,28.5111,29.0475,618800.0],["2015-12-17",29.0268,29.2194,28.848,28.9099,989800.0],["2015-12-18",28.9099,28.9443,28.2566,28.5042,1371100.0],["2015-12-21",28.7036,28.7243,28.2223,28.4079,662100.0],["2015-12-22",28.4423,28.8687,28.1054,28.7518,867100.0],["2015-12-23",28.8893,29.4394,28.8412,29.3638,572300.0],["2015-12-24",29.2675,29.4807,29.2331,29.3707,175900.0],["2015-12-28",29.2882,29.522,29.1506,29.4532,591800.0],["2015-12-29",29.6939,29.8108,29.5564,29.6045,497300.0],["2015-12-30",29.5701,29.7764,29.4601,29.6801,485800.0],["2015-12-31",29.6045,29.6045,29.02,29.1644,666300.0],["2016-01-04",28.9581,29.1575,28.8687,29.1369,756700.0],["2016-01-05",29.1369,29.4051,28.7518,29.3225,561200.0],["2016-01-06",29.1231,29.4326,28.9237,29.3913,936300.0],["2016-01-07",29.0544,29.4051,28.9168,29.0475,1382800.0],["2016-01-08",29.185,29.3294,28.8549,28.9443,897000.0],["2016-01-11",28.9993,29.295,28.9168,29.0543,884200.0],["2016-01-12",29.1506,29.1919,28.4217,28.573,1851900.0],["2016-01-13",28.6968,28.9306,28.518,28.5936,1343300.0],["2016-01-14",28.6005,29.0543,28.3048,28.8412,940300.0],["2016-01-15",28.5042,28.7724,27.8853,28.3323,1434700.0],["2016-01-19",28.4561,28.8343,28.3598,28.683,1251400.0],["2016-01-20",28.4973,28.7174,27.5139,27.9953,846700.0],["2016-01-21",28.0091,28.1948,27.6584,27.7684,1086700.0],["2016-01-22",27.8922,28.6486,27.7478,28.6486,1226800.0],["2016-01-25",28.5042,28.6417,28.1397,28.2085,680200.0],["2016-01-26",28.2979,28.7587,28.2429,28.4492,535800.0],["2016-01-27",28.3529,28.7999,28.2704,28.5248,612100.0],["2016-01-28",28.5661,29.13,28.4217,29.0406,508100.0],["2016-01-29",29.2469,29.9758,29.2263,29.9552,1143300.0],["2016-02-01",29.8589,30.6773,29.797,30.4503,1530300.0],["2016-02-02",30.3747,31.193,30.3403,30.9386,1588000.0],["2016-02-03",31.1174,32.0457,31.1174,31.6056,2502700.0],["2016-02-04",31.4819,31.7294,30.973,31.0417,1767700.0],["2016-02-05",30.9936,31.6125,30.6016,31.1243,1940800.0],["2016-02-08",31.028,31.42,30.416,30.7942,1358700.0],["2016-02-09",30.7254,31.083,30.581,30.9386,756000.0],["2016-02-10",30.8904,31.3581,30.5947,31.2687,1303600.0],["2016-02-11",31.1518,31.3099,30.9592,31.0968,1725100.0],["2016-02-12",31.1793,31.2412,30.3678,30.7804,1055900.0],["2016-02-16",30.9455,31.1999,30.6223,31.1311,540700.0],["2016-02-17",31.1311,31.138,30.7323,31.0486,564300.0],["2016-02-18",31.0486,31.5437,30.9111,31.4406,772100.0],["2016-02-19",31.42,31.5162,31.1243,31.3306,528800.0],["2016-02-22",31.475,31.7363,31.2755,31.6813,796900.0],["2016-02-23",31.5025,31.9151,31.475,31.6675,743100.0],["2016-02-24",31.7157,32.0939,31.5919,31.8738,1307900.0],["2016-02-25",31.6675,32.087,30.3884,30.8629,3209000.0],["2016-02-26",30.4778,30.5604,29.5701,29.6595,2895400.0],["2016-02-29",29.6114,30.1546,29.5426,29.8864,1815100.0],["2016-03-01",30.079,30.1202,29.2469,29.3707,1317900.0],["2016-03-02",29.2263,29.3638,28.8068,29.3638,1911200.0],["2016-03-03",29.4257,29.7145,29.1094,29.6733,1033200.0],["2016-03-04",29.467,29.8383,29.3363,29.7695,1594300.0],["2016-03-07",29.7765,30.276,29.603,30.1997,991700.0],["2016-03-08",30.2968,30.4564,30.0262,30.3107,741600.0],["2016-03-09",30.2344,30.6367,30.2344,30.5812,720400.0],["2016-03-10",30.5327,33.6061,30.1025,32.5377,7009300.0],["2016-03-11",32.5377,33.4951,32.1769,32.2116,3036400.0],["2016-03-14",32.052,32.5793,32.0104,32.503,1425300.0],["2016-03-15",32.4752,33.0441,32.3642,32.8568,862200.0],["2016-03-16",32.614,33.28,32.5724,33.1759,1205000.0],["2016-03-17",33.28,33.5506,33.1066,33.3979,857200.0],["2016-03-18",33.28,33.6685,32.9886,33.5297,1527900.0],["2016-03-21",33.3424,33.4743,32.7666,33.1413,692100.0],["2016-03-22",33.0927,33.5644,32.8221,33.1898,675900.0],["2016-03-23",33.1066,33.3008,32.7389,33.1759,746800.0],["2016-03-24",33.2175,33.5575,32.9678,33.5089,872100.0],["2016-03-28",33.5506,33.6408,33.0927,33.4743,978100.0],["2016-03-29",33.6408,34.6467,33.4604,34.6259,1996400.0],["2016-03-30",34.7855,34.7855,34.2027,34.5496,989300.0],["2016-03-31",34.6467,34.952,34.3484,34.4178,1083500.0],["2016-04-01",34.2166,35.0283,33.9391,34.9312,1186600.0],["2016-04-04",34.8479,34.9173,34.4594,34.7855,1403800.0],["2016-04-05",34.6883,34.7369,34.175,34.1888,1069900.0],["2016-04-06",34.0431,34.5496,33.9807,34.5426,996600.0],["2016-04-07",34.4247,34.7855,34.39,34.501,1070400.0],["2016-04-08",34.5496,36.6448,34.5149,35.1115,2141300.0],["2016-04-11",35.2295,35.507,34.7161,34.7508,1624700.0],["2016-04-12",34.7993,35.2295,34.7924,35.1393,810800.0],["2016-04-13",35.2572,35.2781,34.8618,35.1462,665000.0],["2016-04-14",35.0422,35.2919,34.8202,34.9381,973400.0],["2016-04-15",34.7092,35.389,34.6259,35.1046,1038700.0],["2016-04-18",35.0352,35.396,34.7924,35.285,654100.0],["2016-04-19",35.285,35.5486,35.174,35.5278,689800.0],["2016-04-20",35.5278,35.5278,34.73,34.8618,864800.0],["2016-04-21",34.7022,34.8687,34.3137,34.6051,905500.0],["2016-04-22",34.6883,34.8063,34.4802,34.7785,1110100.0],["2016-04-25",34.8549,34.9797,34.612,34.6953,1144700.0],["2016-04-26",34.7369,35.1809,34.6884,35.0838,1034200.0],["2016-04-27",35.0838,35.5278,34.8687,35.3682,909100.0],["2016-04-28",35.056,35.7082,35.0422,35.4654,773700.0],["2016-04-29",35.4168,35.9649,35.2295,35.8053,1499500.0],["2016-05-02",35.7984,36.0689,35.4931,35.6388,1454200.0],["2016-05-03",35.6735,35.8192,35.2017,35.5625,1066800.0],["2016-05-04",35.389,36.5199,35.3335,36.0065,1403900.0],["2016-05-05",35.8539,36.3256,35.7359,35.9232,1161500.0],["2016-05-06",35.8886,36.0065,35.5556,35.6319,1796500.0],["2016-05-09",35.6735,36.0689,35.6527,35.9996,915200.0],["2016-05-10",36.0204,36.1522,35.7984,36.062,787500.0],["2016-05-11",36.0065,36.0689,35.6249,36.0412,980800.0],["2016-05-12",35.9371,38.4832,35.84,36.2008,2524300.0],["2016-05-13",36.2008,36.4228,36.0412,36.1661,2391600.0],["2016-05-16",36.1661,36.4644,35.8816,36.2771,1457500.0],["2016-05-17",36.1522,36.2909,35.4723,35.7776,1125700.0],["2016-05-18",35.5902,36.3742,35.396,35.6111,1483700.0],["2016-05-19",35.4515,36.2285,35.3127,36.1938,842900.0],["2016-05-20",36.2562,36.5892,35.9232,36.3464,1750800.0],["2016-05-23",36.3464,36.5823,36.1314,36.1383,1004800.0],["2016-05-24",36.1591,36.6448,35.8747,36.6309,1330700.0],["2016-05-25",36.624,36.6517,36.2077,36.4019,1139600.0],["2016-05-26",36.3881,36.7905,36.2979,36.7003,1120700.0],["2016-05-27",36.6586,36.9084,36.4783,36.7141,1010500.0],["2016-05-31",39.1909,39.7181,38.9272,39.0799,24996300.0],["2016-06-01",38.9897,39.3158,38.8509,39.0452,6447700.0],["2016-06-02",39.4268,39.4268,38.9689,39.0799,5923100.0],["2016-06-03",39.2742,39.3297,38.9966,39.177,4480800.0],["2016-06-06",39.177,39.295,38.9966,39.0729,3800300.0],["2016-06-07",39.1847,39.3803,38.8145,38.8844,5272000.0],["2016-06-08",38.8285,39.1218,38.8285,38.9752,2234900.0],["2016-06-09",38.9752,39.3104,38.9193,39.1917,1847400.0],["2016-06-10",39.1009,39.4012,38.9821,39.3733,2092800.0],["2016-06-13",39.3244,39.499,39.1149,39.1637,1217700.0],["2016-06-14",39.052,39.4501,39.0031,39.1917,1633600.0],["2016-06-15",39.1917,39.2825,39.038,39.1498,1403900.0],["2016-06-16",39.1288,39.2336,38.9472,38.9542,1094800.0],["2016-06-17",38.9402,39.2266,38.8634,39.2266,1547700.0],["2016-06-20",39.1568,39.3384,38.9472,38.9752,1216700.0],["2016-06-21",38.9752,39.1358,38.8774,38.9612,1431900.0],["2016-06-22",38.9961,39.0729,38.9123,39.0031,911100.0],["2016-06-23",39.031,39.1638,38.9053,39.066,761400.0],["2016-06-24",38.8983,39.0939,38.7936,38.9193,1415200.0],["2016-06-27",38.9053,39.1009,38.7586,38.9682,1053100.0],["2016-06-28",38.9752,39.0241,38.7656,38.8704,1459500.0],["2016-06-29",38.9612,39.052,38.6748,38.7237,1098200.0],["2016-06-30",38.7447,39.2266,38.6818,39.1777,1914800.0],["2016-07-01",39.2546,39.3104,38.9402,39.2965,996200.0],["2016-07-05",39.2825,39.4222,39.1358,39.3104,909900.0],["2016-07-06",39.3244,39.4082,39.0869,39.3034,1812100.0],["2016-07-07",39.3034,39.499,39.2685,39.3384,1076600.0],["2016-07-08",39.3384,39.6597,39.2476,39.4082,1022800.0],["2016-07-11",39.3593,39.3943,39.1568,39.3873,670500.0],["2016-07-12",39.2965,39.4082,39.052,39.0869,529300.0],["2016-07-13",39.1149,39.2126,39.059,39.1218,591900.0],["2016-07-14",39.031,39.4012,39.0031,39.3454,971700.0],["2016-07-15",39.3803,39.4501,39.0799,39.2685,725800.0],["2016-07-18",39.2545,39.4431,39.2406,39.3663,541100.0],["2016-07-19",39.3942,39.4222,39.2965,39.3523,1071900.0],["2016-07-20",39.3314,39.4082,39.2476,39.2685,676200.0],["2016-07-21",39.2546,39.4222,39.2196,39.2895,895300.0],["2016-07-22",39.3035,39.3803,39.2266,39.2755,907400.0],["2016-07-25",39.2895,39.3174,39.1777,39.2057,554900.0],["2016-07-26",39.0729,39.1149,38.6608,38.7656,880900.0],["2016-07-27",38.6958,38.9891,38.6539,38.7656,1093400.0],["2016-07-28",38.7656,39.1079,38.7377,38.7377,768800.0],["2016-07-29",38.7656,38.8704,38.7377,38.8145,823300.0],["2016-08-01",38.8355,38.9402,38.6958,38.7097,649900.0],["2016-08-02",38.7307,38.8634,38.6748,38.7866,764700.0],["2016-08-03",38.7377,38.8285,37.9554,38.0392,1661400.0],["2016-08-04",37.9624,38.3395,37.9065,37.9484,1349900.0],["2016-08-05",38.0671,38.0741,37.5503,37.7039,1651500.0],["2016-08-08",37.6341,37.7598,37.5293,37.648,660800.0],["2016-08-09",37.7319,37.8017,37.5223,37.5712,909900.0],["2016-08-10",37.5503,37.7109,37.4315,37.5014,700000.0],["2016-08-11",37.5083,37.6271,37.2988,37.4525,560000.0],["2016-08-12",37.3826,37.5782,37.3198,37.3337,560300.0],["2016-08-15",37.4804,37.4874,37.0613,37.208,656200.0],["2016-08-16",37.0683,37.3267,36.6841,37.1382,650500.0],["2016-08-17",37.0753,37.4245,36.8658,37.3896,526200.0],["2016-08-18",37.2918,37.8157,37.2918,37.7109,615000.0],["2016-08-19",37.6061,37.683,37.4455,37.6411,631600.0],["2016-08-22",37.5503,38.0532,37.5503,37.9554,393900.0],["2016-08-23",37.8576,38.1859,37.8576,38.0602,411100.0],["2016-08-24",38.0322,38.144,37.7808,38.1091,255200.0],["2016-08-25",38.0182,38.2208,37.8576,37.9833,448100.0],["2016-08-26",38.0532,38.3605,37.8855,38.0671,696600.0],["2016-08-29",38.0322,38.6189,38.0322,38.4513,524700.0],["2016-08-30",38.5421,38.7447,38.0602,38.137,456700.0],["2016-08-31",38.0392,38.4303,38.0392,38.3745,468100.0],["2016-09-01",38.4653,38.591,38.137,38.2697,326700.0],["2016-09-02",38.2557,38.7586,38.2557,38.591,437100.0],["2016-09-06",38.591,38.7726,38.5211,38.6119,554500.0],["2016-09-07",38.7948,39.0691,38.6049,38.6963,510300.0],["2016-09-08",38.626,38.8722,38.626,38.7878,520400.0],["2016-09-09",38.6823,38.8018,38.5065,38.5557,715900.0],["2016-09-12",38.4713,38.9636,38.3799,38.9566,732800.0],["2016-09-13",38.8159,39.048,38.6753,38.7315,654500.0],["2016-09-14",38.6963,39.0199,38.6471,38.6753,612700.0],["2016-09-15",38.6823,39.0058,38.5557,38.9847,932300.0],["2016-09-16",38.9355,39.3575,38.8933,39.2731,818700.0],["2016-09-19",39.2238,39.4841,39.0621,39.4489,953300.0],["2016-09-20",39.5052,39.6177,39.3575,39.3786,725000.0],["2016-09-21",39.3434,39.5896,39.2168,39.5614,1000000.0],["2016-09-22",39.6318,39.8076,39.5192,39.7373,785600.0],["2016-09-23",39.5685,39.8709,39.5474,39.7232,599500.0],["2016-09-26",39.7162,40.0256,39.6107,39.8779,639400.0],["2016-09-27",39.9482,40.0397,39.6318,39.674,872800.0],["2016-09-28",39.8428,39.9694,39.7021,39.8568,874500.0],["2016-09-29",39.7795,40.0115,39.6951,39.899,426400.0],["2016-09-30",39.899,40.0537,39.8006,39.9131,1022800.0],["2016-10-03",39.892,39.9904,39.8076,39.892,986600.0],["2016-10-04",39.8639,39.9694,39.7091,39.9061,1032500.0],["2016-10-05",39.8428,40.0045,39.7232,39.8428,671600.0],["2016-10-06",39.7724,39.8849,39.6177,39.6599,487000.0],["2016-10-07",39.6599,39.9061,39.5614,39.5614,478700.0],["2016-10-10",39.6529,39.9061,39.5825,39.8709,223500.0],["2016-10-11",39.7232,39.7232,39.4559,39.6107,534000.0],["2016-10-12",39.7302,39.8779,39.6458,39.7232,597500.0],["2016-10-13",39.8849,40.1592,39.8287,40.0467,1815800.0],["2016-10-14",39.9975,40.2647,39.9131,40.2436,818300.0],["2016-10-17",40.2366,40.4054,40.2014,40.2999,580500.0],["2016-10-18",40.3702,40.4265,40.1663,40.3421,364400.0],["2016-10-19",40.3773,40.3913,40.1311,40.1733,755700.0],["2016-10-20",40.1311,40.3069,40.0467,40.0678,1007100.0],["2016-10-21",40.0748,40.1874,39.9271,40.0326,462300.0],["2016-10-24",40.2929,40.3491,40.0889,40.2014,369800.0],["2016-10-25",40.1241,40.2155,39.9764,40.1452,505800.0],["2016-10-26",40.0608,40.1944,40.0327,40.1311,337600.0],["2016-10-27",40.1241,40.2577,39.9553,40.1381,340500.0],["2016-10-28",40.1381,40.2507,40.0397,40.117,523300.0],["2016-10-31",40.2085,40.3562,40.1663,40.314,875100.0],["2016-11-01",40.2647,40.321,40.103,40.1241,389100.0],["2016-11-02",40.0537,40.328,40.0045,40.11,483200.0],["2016-11-03",40.0467,40.2858,39.9764,40.1241,400900.0],["2016-11-04",40.1944,40.3491,39.8006,39.8076,823500.0],["2016-11-07",39.9483,40.2577,39.8568,40.2085,665300.0],["2016-11-08",40.2366,40.4335,40.0538,40.1311,605200.0],["2016-11-09",39.9694,40.314,39.7795,39.9061,947200.0],["2016-11-10",39.9834,40.0397,39.5825,39.6318,1279900.0],["2016-11-11",39.6107,39.9623,39.6107,39.8568,457800.0],["2016-11-14",39.8568,40.0608,39.7021,39.9553,475800.0],["2016-11-15",39.9272,40.2788,39.9272,40.0186,510000.0],["2016-11-16",40.0467,40.2647,39.8005,39.899,594300.0],["2016-11-17",40.0045,40.1311,39.8709,39.8849,597500.0],["2016-11-18",39.8779,40.1874,39.8498,40.0959,290400.0],["2016-11-21",40.1522,40.3351,40.0397,40.1733,1075200.0],["2016-11-22",40.1874,40.2788,40.0397,40.0889,795500.0],["2016-11-23",39.9061,40.2366,39.9061,40.0749,531200.0],["2016-11-25",40.1452,40.2858,40.0467,40.1452,559100.0],["2016-11-28",40.1311,40.2858,40.0749,40.2155,1375300.0],["2016-11-29",40.1592,40.3069,40.0889,40.1663,916800.0],["2016-11-30",40.1452,40.2155,39.9764,40.0608,2328400.0],["2016-12-01",39.9201,40.0959,39.6669,39.9131,950700.0],["2016-12-02",39.892,40.0045,39.5685,39.674,1034000.0],["2016-12-05",39.6669,39.9201,39.5403,39.892,443500.0],["2016-12-06",39.9131,40.1241,39.688,40.117,714100.0],["2016-12-07",40.1454,40.4003,40.0746,40.3436,1008000.0],["2016-12-08",40.3578,40.5419,40.1949,40.5348,1404000.0],["2016-12-09",40.4994,40.6056,40.4357,40.4852,721600.0],["2016-12-12",40.4286,40.549,40.4215,40.5348,797300.0],["2016-12-13",40.5135,40.5914,40.4781,40.5348,836300.0],["2016-12-14",40.5348,40.6976,40.4073,40.5419,1218800.0],["2016-12-15",40.5419,40.641,40.4994,40.5206,655000.0],["2016-12-16",40.6622,40.7118,40.5277,40.6268,2445300.0],["2016-12-19",38.6939,39.9896,38.524,39.8692,3292100.0],["2016-12-20",40.1454,40.2516,39.8126,40.0533,1345800.0],["2016-12-21",40.0038,40.0816,39.7418,39.8268,938300.0],["2016-12-22",39.7914,39.8622,39.7276,39.8268,485700.0],["2016-12-23",39.8622,39.8622,39.6568,39.763,516700.0],["2016-12-27",39.8268,39.8268,39.6851,39.8126,968600.0],["2016-12-28",39.8622,39.8834,39.7206,39.763,303400.0],["2016-12-29",39.7772,39.848,39.7276,39.8268,361900.0],["2016-12-30",39.848,39.9259,39.7772,39.8976,1149500.0],["2017-01-03",39.9967,40.0746,39.7772,39.7914,532400.0],["2017-01-04",39.9471,39.9613,39.2037,39.2745,1546900.0],["2017-01-05",39.1895,39.3028,38.8638,38.9488,955300.0],["2017-01-06",38.8851,38.8851,38.616,38.7151,1423100.0],["2017-01-09",38.7293,38.7293,38.4744,38.4744,916800.0],["2017-01-10",38.4744,38.7081,38.4107,38.6443,1010800.0],["2017-01-11",38.6302,39.2886,38.6302,39.0054,850900.0],["2017-01-12",38.9276,38.9913,38.6373,38.9063,374900.0],["2017-01-13",38.9063,39.1329,38.8284,38.9488,320900.0],["2017-01-17",38.97,39.2178,38.8992,39.0975,709200.0],["2017-01-18",39.0692,39.3736,38.97,39.3595,657200.0],["2017-01-19",39.6497,39.6497,39.2391,39.3241,558600.0],["2017-01-20",39.3595,39.4798,39.3028,39.3028,624600.0],["2017-01-23",39.2674,39.2816,39.0904,39.1541,345100.0],["2017-01-24",39.1258,39.3382,39.0408,39.0479,801700.0],["2017-01-25",39.0125,39.1187,38.5664,38.6868,533400.0],["2017-01-26",38.5877,39.1046,38.5877,38.8355,1060000.0],["2017-01-27",38.9063,39.0196,38.4532,38.7789,394200.0],["2017-01-30",38.6939,38.8143,38.5735,38.6514,370600.0],["2017-01-31",38.5452,38.7576,38.5311,38.7222,663000.0],["2017-02-01",38.6514,38.9346,38.6019,38.7364,404700.0],["2017-02-02",38.8497,38.8567,38.4886,38.6585,674400.0],["2017-02-03",38.7151,38.793,38.524,38.7151,537600.0],["2017-02-06",38.6727,38.8001,38.4461,38.5169,324100.0],["2017-02-07",38.5098,38.5594,38.1062,38.1346,468700.0],["2017-02-08",38.1275,38.2195,37.9363,38.1416,512100.0],["2017-02-09",38.0354,38.0354,37.7027,37.9575,515400.0],["2017-02-10",37.9292,38.0142,37.8443,37.9363,678600.0],["2017-02-13",37.8938,37.9859,37.7168,37.7735,589300.0],["2017-02-14",37.7168,37.7735,37.3628,37.5257,893800.0],["2017-02-15",37.5256,37.5256,37.1716,37.2,899800.0],["2017-02-16",37.1858,37.4265,36.9309,37.3557,1135500.0],["2017-02-17",37.4336,37.6389,37.1504,37.5611,674500.0],["2017-02-21",37.5611,37.7735,37.4053,37.7735,371800.0],["2017-02-22",37.7593,37.8443,37.5965,37.7027,459000.0],["2017-02-23",37.7381,37.7876,37.3486,37.5257,724400.0],["2017-02-24",37.5752,38.2762,37.5257,38.0921,748200.0],["2017-02-27",38.0071,38.2124,37.8584,38.1983,285400.0],["2017-02-28",38.1062,38.4249,38.1062,38.2195,598500.0],["2017-03-01",38.2337,38.7222,38.2195,38.6302,693900.0],["2017-03-02",38.4956,38.9275,38.4956,38.7151,798100.0],["2017-03-03",38.6797,38.9842,38.616,38.9205,658300.0],["2017-03-06",38.7789,38.9984,38.7718,38.8638,803300.0],["2017-03-07",39.0707,39.0921,38.8282,38.8567,583200.0],["2017-03-08",38.6427,38.7782,38.55,38.6784,400900.0],["2017-03-09",38.6855,38.928,38.6427,38.6641,328500.0],["2017-03-10",38.7782,38.9565,38.657,38.9066,412300.0],["2017-03-13",38.871,38.9922,38.871,38.9066,468900.0],["2017-03-14",38.8923,39.199,38.8424,38.928,788400.0],["2017-03-15",38.9566,39.2205,38.8781,39.0564,971500.0],["2017-03-16",39.0992,39.199,38.8924,38.9779,794500.0],["2017-03-17",38.978,39.2276,38.9138,39.1063,1017100.0],["2017-03-20",39.1206,39.1634,38.9566,39.1563,645600.0],["2017-03-21",39.1277,39.1848,38.6285,39.0493,658200.0],["2017-03-22",39.0207,39.2205,38.8852,39.0493,423800.0],["2017-03-23",38.978,39.1563,38.821,38.9352,528400.0],["2017-03-24",38.9494,39.1135,38.6071,38.7497,504100.0],["2017-03-27",38.7497,38.9352,38.1506,38.5286,805000.0],["2017-03-28",38.386,38.6713,38.0935,38.6356,739400.0],["2017-03-29",38.6071,38.8567,38.4288,38.8567,642700.0],["2017-03-30",38.821,38.8995,38.443,38.7711,718300.0],["2017-03-31",38.6927,38.8496,38.6499,38.7069,716600.0],["2017-04-03",38.7854,39.0778,38.657,39.035,744200.0],["2017-04-04",39.0207,39.1705,38.7854,38.9423,735900.0],["2017-04-05",38.871,39.0635,38.8353,38.9851,1240000.0],["2017-04-06",38.9779,39.0421,38.6641,38.764,717200.0],["2017-04-07",38.7782,38.8567,38.5999,38.7426,377500.0],["2017-04-10",38.7711,38.7711,38.4074,38.55,511500.0],["2017-04-11",38.5785,38.8567,38.4145,38.8567,578300.0],["2017-04-12",38.8852,38.8924,38.5144,38.6213,620400.0],["2017-04-13",38.5857,38.6713,38.2647,38.3004,1073800.0],["2017-04-17",38.3503,38.6998,38.3503,38.6784,874200.0],["2017-04-18",38.5571,38.9779,38.4216,38.9637,730000.0],["2017-04-19",38.8496,39.3132,38.7497,39.306,1423700.0],["2017-04-20",36.4817,36.7455,36.0109,36.2819,7714700.0],["2017-04-21",36.2534,36.6956,35.9111,36.6814,2814800.0],["2017-04-24",36.6885,37.0522,36.5815,36.988,1259100.0],["2017-04-25",36.9595,37.095,36.7527,37.0594,1167200.0],["2017-04-26",37.095,37.2377,36.9809,37.0879,824000.0],["2017-04-27",37.0879,37.202,36.9025,37.0451,587400.0],["2017-04-28",36.9452,37.1735,36.9167,37.1093,1122300.0],["2017-05-01",37.1164,37.3161,36.8882,37.2591,708700.0],["2017-05-02",37.1592,37.6299,37.1592,37.5658,2511700.0],["2017-05-03",37.5444,37.6014,37.2733,37.416,1370900.0],["2017-05-04",37.3874,37.3946,36.8882,37.2662,1747200.0],["2017-05-05",37.3375,37.7013,37.2876,37.4588,720200.0],["2017-05-08",37.5158,37.6014,37.1093,37.3447,553200.0],["2017-05-09",37.3161,37.3874,37.0166,37.3233,738500.0],["2017-05-10",37.309,37.3447,36.7455,36.9809,852500.0],["2017-05-11",36.9381,37.145,36.824,37.0451,492800.0],["2017-05-12",37.0665,37.0879,36.8811,36.988,434700.0],["2017-05-15",36.9809,37.2305,36.8953,37.0594,1003000.0],["2017-05-16",37.0594,37.1449,36.6956,36.8454,430900.0],["2017-05-17",36.8454,37.0879,36.6742,36.8953,308000.0],["2017-05-18",36.7598,37.0308,36.6243,36.8668,302000.0],["2017-05-19",36.9452,37.0879,36.8026,37.0166,468700.0],["2017-05-22",37.0094,37.1236,36.7099,36.8739,815500.0],["2017-05-23",36.9096,37.2805,36.3105,36.9667,1634000.0],["2017-05-24",36.8597,37.4516,36.8597,37.4445,1374900.0],["2017-05-25",37.5158,37.7155,37.4516,37.7084,697600.0],["2017-05-26",37.7441,37.8296,37.5943,37.7441,525800.0],["2017-05-30",37.6228,37.7797,37.5301,37.6371,463000.0],["2017-05-31",37.6513,37.8796,37.6513,37.7655,1347800.0],["2017-06-01",37.8297,37.9794,37.7084,37.9794,775400.0],["2017-06-02",38.065,38.1934,37.9152,38.1363,633400.0],["2017-06-05",38.0508,38.0864,37.8511,37.9723,768100.0],["2017-06-06",37.8439,38.0793,37.6941,37.9295,705300.0],["2017-06-07",38.0157,38.3391,38.0014,38.296,792900.0],["2017-06-08",38.296,38.296,38.0517,38.2529,632000.0],["2017-06-09",38.1523,38.2601,38.0589,38.0589,634000.0],["2017-06-12",38.0229,38.1738,37.9726,38.102,813800.0],["2017-06-13",38.1738,38.4613,38.0948,38.2888,708800.0],["2017-06-14",38.3535,38.5116,38.2816,38.2816,718600.0],["2017-06-15",38.3751,38.5906,38.3104,38.5547,907800.0],["2017-06-16",38.5116,38.5835,38.4541,38.5475,1193200.0],["2017-06-19",38.5835,38.605,38.3679,38.4038,478400.0],["2017-06-20",38.4469,38.4972,38.2313,38.411,649800.0],["2017-06-21",38.3966,38.5044,38.2457,38.3894,555300.0],["2017-06-22",38.3535,38.5044,38.1307,38.1667,605500.0],["2017-06-23",38.217,38.2816,38.0229,38.1667,654800.0],["2017-06-26",38.2673,38.5978,38.1307,38.4757,458900.0],["2017-06-27",38.4397,38.5619,38.1235,38.4038,456700.0],["2017-06-28",38.5619,38.5906,38.1666,38.1882,377300.0],["2017-06-29",38.1666,38.3247,37.9582,38.2385,457600.0],["2017-06-30",38.2673,38.4469,38.102,38.102,458500.0],["2017-07-03",38.2601,38.4397,38.066,38.0876,248900.0],["2017-07-05",38.1163,38.2888,37.8936,37.9511,516900.0],["2017-07-06",37.8648,37.9079,37.6349,37.8576,566700.0],["2017-07-07",37.7283,38.411,37.7283,38.181,689600.0],["2017-07-10",36.9881,37.3905,36.0826,36.2263,3131500.0],["2017-07-11",36.6144,36.6144,36.2766,36.5066,2624900.0],["2017-07-12",36.7509,36.83,36.3413,36.4491,1265000.0],["2017-07-13",36.406,36.521,36.0179,36.1545,745700.0],["2017-07-14",36.2048,36.406,35.8814,35.8886,852800.0],["2017-07-17",35.8526,35.8886,35.443,35.6155,968900.0],["2017-07-18",35.6514,35.7449,35.479,35.5508,595900.0],["2017-07-19",35.5868,35.6299,35.364,35.5077,831000.0],["2017-07-20",35.5867,35.6371,35.4574,35.5939,998200.0],["2017-07-21",35.5005,36.1976,35.4574,36.1976,1034600.0],["2017-07-24",36.2048,36.2551,35.9317,36.1473,1019800.0],["2017-07-25",36.176,36.2982,36.0539,36.1545,1158500.0],["2017-07-26",36.061,36.2982,35.9317,36.1329,599800.0],["2017-07-27",36.1042,36.2982,35.9676,36.2191,1387600.0],["2017-07-28",36.2479,36.4707,36.0611,36.3341,868800.0],["2017-07-31",36.327,36.5138,36.2048,36.4707,1070400.0],["2017-08-01",36.4779,36.7222,36.3413,36.7078,1251100.0],["2017-08-02",36.6,36.7294,36.485,36.7294,603400.0],["2017-08-03",36.5785,36.8731,36.5713,36.7941,844200.0],["2017-08-04",36.8947,36.9091,36.6216,36.8659,584100.0],["2017-08-07",36.8659,37.0312,36.6791,36.9306,580900.0],["2017-08-08",36.8731,37.1318,36.8444,37.06,533900.0],["2017-08-09",37.0312,37.1606,36.715,36.7222,864600.0],["2017-08-10",36.9019,36.9019,36.5928,36.715,519300.0],["2017-08-11",36.715,36.715,36.4994,36.6432,470400.0],["2017-08-14",36.7941,36.8875,36.5857,36.6791,636700.0],["2017-08-15",36.6647,37.0025,36.5138,36.9881,869600.0],["2017-08-16",36.9737,37.1031,36.8228,37.0671,696000.0],["2017-08-17",36.9737,37.0887,36.5713,36.5785,665100.0],["2017-08-18",36.5425,37.0168,36.4779,36.6647,842500.0],["2017-08-21",36.6503,36.83,36.5066,36.6863,530200.0],["2017-08-22",36.6863,36.9378,36.5928,36.9162,686700.0],["2017-08-23",36.8875,37.1893,36.7653,37.024,684400.0],["2017-08-24",37.0096,37.0312,36.8012,37.0096,509700.0],["2017-08-25",37.0456,37.2684,36.9665,37.1534,550900.0],["2017-08-28",37.139,37.2612,37.0025,37.254,824000.0],["2017-08-29",37.1965,37.333,36.9665,37.0312,476800.0],["2017-08-30",37.0096,37.0815,36.8372,36.8444,597800.0],["2017-08-31",36.8516,37.0528,36.7941,36.8731,539400.0],["2017-09-01",36.945,37.024,36.6935,36.7222,369000.0],["2017-09-05",36.6503,36.8587,36.3916,36.3988,611300.0],["2017-09-06",36.4707,36.5641,36.1689,36.2407,748600.0],["2017-09-07",36.3494,36.6101,36.2769,36.6029,659500.0],["2017-09-08",36.5812,36.8564,36.3349,36.8419,656100.0],["2017-09-11",36.8564,37.1969,36.8202,37.1462,406600.0],["2017-09-12",37.2042,37.3056,36.8782,36.9289,364700.0],["2017-09-13",36.755,36.8709,36.6174,36.6246,570600.0],["2017-09-14",36.6101,36.8275,36.6101,36.7043,574900.0],["2017-09-15",36.6319,37.0882,36.4798,36.9941,1182500.0],["2017-09-18",36.9434,37.0375,36.4436,36.5305,399600.0],["2017-09-19",36.4798,36.8347,36.4798,36.6391,404300.0],["2017-09-20",36.726,36.7623,36.3566,36.3711,430700.0],["2017-09-21",36.3711,36.5594,36.219,36.3059,326700.0],["2017-09-22",36.3711,36.3928,35.9944,35.9944,416900.0],["2017-09-25",35.9799,36.3639,35.9799,36.2914,400000.0],["2017-09-26",36.2914,36.4435,36.1103,36.1103,404700.0],["2017-09-27",36.0741,36.2479,35.6395,35.9799,736500.0],["2017-09-28",35.9727,36.2045,35.7916,36.1176,509000.0],["2017-09-29",36.0813,36.1176,35.893,35.9292,636300.0],["2017-10-02",36.516,36.755,36.1828,36.4798,1151300.0],["2017-10-03",36.5087,36.5232,36.2117,36.4653,703500.0],["2017-10-04",36.487,36.813,36.3783,36.7188,1103200.0],["2017-10-05",36.6464,36.8637,36.5667,36.6753,417200.0],["2017-10-06",36.6101,36.7695,36.3711,36.545,641800.0],["2017-10-09",36.6464,36.9506,36.6464,36.9361,855300.0],["2017-10-10",36.9868,37.2548,36.9434,37.1462,568100.0],["2017-10-11",37.1534,37.7619,37.1534,37.7329,764600.0],["2017-10-12",37.7764,38.0589,37.6822,37.8706,577500.0],["2017-10-13",37.8778,38.0299,37.6025,37.7112,450700.0],["2017-10-16",37.7329,37.7909,37.5229,37.7619,456700.0],["2017-10-17",37.7185,38.1096,37.675,38.0806,996200.0],["2017-10-18",38.0879,38.1676,37.9575,38.0734,642200.0],["2017-10-19",38.0372,38.3632,37.9937,38.3487,491500.0],["2017-10-20",38.3124,38.3921,38.1458,38.3849,801300.0],["2017-10-23",38.3994,38.4428,38.2545,38.3124,641300.0],["2017-10-24",38.3269,38.3487,37.9865,38.3414,829200.0],["2017-10-25",38.2472,38.3124,37.6098,38.2038,834400.0],["2017-10-26",38.1676,38.4356,38.0517,38.2617,789600.0],["2017-10-27",38.2835,38.6601,38.2472,38.6601,687100.0],["2017-10-30",38.5442,39.0006,38.508,38.7036,561400.0],["2017-10-31",38.6456,38.8919,38.5225,38.7398,865400.0],["2017-11-01",39.0441,39.0441,38.269,38.2835,782000.0],["2017-11-02",38.4645,38.7181,38.3994,38.6167,606200.0],["2017-11-03",38.5949,39.1744,38.5949,39.1165,919400.0],["2017-11-06",39.1165,39.5873,39.0441,39.1165,501200.0],["2017-11-07",39.1093,39.6815,39.1093,39.5439,916900.0],["2017-11-08",39.4714,39.6887,39.1237,39.6091,907700.0],["2017-11-09",39.4642,39.5946,39.3338,39.4932,798500.0],["2017-11-10",39.3266,39.428,38.8412,38.9499,855100.0],["2017-11-13",39.0223,39.6525,39.0223,39.638,755000.0],["2017-11-14",39.4859,40.2103,39.457,40.1958,808800.0],["2017-11-15",40.1669,40.2176,39.9568,40.1306,867300.0],["2017-11-16",40.0582,40.5001,39.935,40.4711,1061900.0],["2017-11-17",40.3552,40.4204,40.0727,40.1451,668700.0],["2017-11-20",40.1161,40.1813,39.8699,40.1306,613200.0],["2017-11-21",40.1234,40.2972,40.0002,40.29,483100.0],["2017-11-22",40.2755,40.5942,40.2465,40.5942,527100.0],["2017-11-24",40.6739,40.8116,40.6305,40.6812,187000.0],["2017-11-27",40.7246,40.8188,40.5508,40.616,449900.0],["2017-11-28",40.7391,40.9999,40.7029,40.9347,545200.0],["2017-11-29",40.9202,41.2751,40.7391,40.7753,373500.0],["2017-11-30",40.7826,41.4635,40.6739,41.4417,1000000.0],["2017-12-01",41.3331,41.5214,40.8985,41.2027,380900.0],["2017-12-04",41.1882,41.3476,40.9492,40.9564,300000.0],["2017-12-05",41.0578,41.0578,40.5797,40.8478,672900.0],["2017-12-06",40.7971,41.0578,40.7536,40.9202,546800.0],["2017-12-07",41.0005,41.2193,40.7743,41.1537,758300.0],["2017-12-08",41.1391,41.4892,41.015,41.409,533600.0],["2017-12-11",41.336,41.5111,41.1828,41.4017,516500.0],["2017-12-12",41.2266,41.3287,40.5262,40.5992,867600.0],["2017-12-13",40.6722,40.7159,40.2636,40.3803,519400.0],["2017-12-14",40.3584,40.4679,40.0083,40.1177,821000.0],["2017-12-15",40.322,40.6284,40.1542,40.1834,1660500.0],["2017-12-18",40.3293,40.373,39.6216,39.6508,555300.0],["2017-12-19",39.7894,39.8332,38.9942,39.0088,544700.0],["2017-12-20",39.0453,39.2277,38.7534,38.768,586400.0],["2017-12-21",38.6513,38.7753,38.1042,38.1406,833500.0],["2017-12-22",38.2209,38.5857,38.2209,38.5054,387100.0],["2017-12-26",38.5054,38.6878,38.2574,38.2792,228900.0],["2017-12-27",38.2501,38.447,38.1333,38.3741,280800.0],["2017-12-28",38.6002,38.6294,38.3887,38.4762,549000.0],["2017-12-29",38.5346,38.6513,38.4252,38.52,429100.0],["2018-01-02",38.52,38.8483,38.1552,38.768,714300.0],["2018-01-03",38.7389,38.8921,38.0677,38.1698,782900.0],["2018-01-04",38.1188,38.4033,37.9145,38.0093,704100.0],["2018-01-05",38.0969,38.1625,37.4986,37.6883,622500.0],["2018-01-08",37.7467,37.9291,37.557,37.7321,494500.0],["2018-01-09",37.6664,38.1552,37.5132,38.1187,693800.0],["2018-01-10",37.9582,37.9582,37.1995,37.2068,533500.0],["2018-01-11",37.0609,37.3235,36.7764,36.9661,557700.0],["2018-01-12",36.8493,36.8493,36.5283,36.6888,740700.0],["2018-01-16",36.6961,37.1485,36.6597,37.0901,590100.0],["2018-01-17",37.2141,37.681,37.1703,37.6008,506200.0],["2018-01-18",37.63,37.7394,36.8931,37.2652,502900.0],["2018-01-19",37.2214,37.4111,37.0974,37.1703,467600.0],["2018-01-22",37.2506,37.433,37.0244,37.0755,601700.0],["2018-01-23",37.1193,37.6227,36.9442,37.5424,694400.0],["2018-01-24",37.5862,37.6081,37.2944,37.3454,535900.0],["2018-01-25",37.2433,37.6956,37.1703,37.6591,492400.0],["2018-01-26",37.6373,37.8196,37.1193,37.4622,516300.0],["2018-01-29",37.3673,37.3673,36.8056,36.8129,400700.0],["2018-01-30",36.7253,37.3965,36.7107,37.1995,648800.0],["2018-01-31",37.3017,37.7175,37.0171,37.6883,961100.0],["2018-02-01",37.6956,37.7977,36.5064,36.6961,967100.0],["2018-02-02",36.5065,36.9223,36.3314,36.4408,483100.0],["2018-02-05",36.2803,36.6451,35.6894,35.7477,728200.0],["2018-02-06",35.4559,35.7186,34.3324,35.4997,1077200.0],["2018-02-07",35.5872,35.9739,35.4997,35.6091,464200.0],["2018-02-08",35.5653,35.9447,35.31,35.5143,881500.0],["2018-02-09",35.6018,36.9442,35.6018,36.7399,1031700.0],["2018-02-12",36.7545,36.9296,36.2584,36.791,1023300.0],["2018-02-13",36.7253,36.7983,35.7769,36.4262,661500.0],["2018-02-14",36.2584,36.5794,36.0322,36.3387,684900.0],["2018-02-15",36.4481,36.9734,36.1709,36.9588,602500.0],["2018-02-16",36.842,37.1339,36.7034,36.9952,516800.0],["2018-02-20",36.8347,36.9734,36.1198,36.2219,603300.0],["2018-02-21",36.1782,36.5502,35.6748,35.6967,422900.0],["2018-02-22",35.5653,36.3751,35.5362,36.2584,785600.0],["2018-02-23",36.1928,37.0682,36.1928,37.0317,1052200.0],["2018-02-26",37.1412,37.1776,36.3095,36.8129,837400.0],["2018-02-27",36.8202,36.9515,35.828,35.8353,777300.0],["2018-02-28",35.9885,36.2,35.5362,35.5508,639400.0],["2018-03-01",35.7112,36.5283,35.6091,35.8644,1637000.0],["2018-03-02",35.6675,36.2219,35.3611,35.6383,470200.0],["2018-03-05",35.5216,36.667,35.4121,36.5867,768700.0],["2018-03-06",36.5429,36.5429,36.0614,36.273,910400.0],["2018-03-07",36.1563,36.4043,35.7477,35.9885,923600.0],["2018-03-08",36.0767,36.6063,36.0694,36.4445,709800.0],["2018-03-09",36.2533,36.7387,36.2533,36.5916,933800.0],["2018-03-12",36.7093,36.9079,36.5107,36.5769,875200.0],["2018-03-13",36.7019,36.9446,36.4813,36.7093,962300.0],["2018-03-14",36.8196,37.2536,36.6946,37.0255,753900.0],["2018-03-15",36.9667,37.3345,36.7019,36.8564,818100.0],["2018-03-16",37.0255,37.6507,36.8711,37.5845,1748300.0],["2018-03-19",37.5845,37.6581,37.1432,37.2903,724400.0],["2018-03-20",37.3786,37.5698,36.9594,37.077,599800.0],["2018-03-21",37.1653,37.6654,37.1359,37.3859,728700.0],["2018-03-22",37.3639,37.9008,37.1285,37.1874,1155000.0],["2018-03-23",37.283,37.4521,36.6137,36.7608,837300.0],["2018-03-26",36.8564,37.408,36.5842,37.3124,536400.0],["2018-03-27",37.4669,38.195,37.0991,38.0185,809600.0],["2018-03-28",38.0994,38.4671,37.7463,38.2024,705000.0],["2018-03-29",38.2759,38.8275,38.2612,38.6804,701100.0],["2018-04-02",38.6878,38.8128,37.8787,38.092,617800.0],["2018-04-03",38.0994,38.6731,37.9229,38.4377,584200.0],["2018-04-04",38.3053,38.4304,37.9229,38.32,677100.0],["2018-04-05",38.32,38.423,37.8125,38.2538,784300.0],["2018-04-06",38.2024,38.3421,37.6507,37.7169,456400.0],["2018-04-09",37.7684,38.1876,37.7022,37.8714,517500.0],["2018-04-10",37.864,38.092,37.7758,37.7905,479600.0],["2018-04-11",37.7316,38.0332,37.5919,37.864,538600.0],["2018-04-12",37.8052,37.9523,37.1212,37.2536,717300.0],["2018-04-13",37.4301,37.8272,37.3712,37.5551,377200.0],["2018-04-16",37.7316,38.2538,37.6949,38.2097,563800.0],["2018-04-17",38.2538,38.6804,38.1582,38.629,424500.0],["2018-04-18",38.6584,38.9305,38.3127,38.3274,492500.0],["2018-04-19",38.2686,38.4671,38.1288,38.3421,486200.0],["2018-04-20",38.4524,38.6584,38.1141,38.1435,455400.0],["2018-04-23",38.2833,38.5701,38.1656,38.423,567500.0],["2018-04-24",38.5186,39.1659,38.5113,38.9599,754400.0],["2018-04-25",38.7908,39.2394,38.6216,39.0188,577300.0],["2018-04-26",39.107,39.6145,38.9305,39.6145,479800.0],["2018-04-27",39.4674,39.9382,39.4233,39.9235,269900.0],["2018-04-30",40.0117,40.1588,39.8278,39.8499,459500.0],["2018-05-01",39.7543,39.9602,39.644,39.7543,400900.0],["2018-05-02",39.8352,39.8573,39.1879,39.2688,750000.0],["2018-05-03",39.1953,39.8131,39.1438,39.7543,753200.0],["2018-05-04",39.8867,40.4457,39.7911,40.2986,540900.0],["2018-05-07",40.2691,40.35,39.8278,39.9308,503200.0],["2018-05-08",39.7543,39.7543,38.9011,39.1217,853800.0],["2018-05-09",39.2983,39.4748,38.5407,38.9526,750200.0],["2018-05-10",39.2321,39.2836,38.8128,39.2615,679900.0],["2018-05-11",39.3498,39.6366,39.313,39.5631,507000.0],["2018-05-14",39.6734,40.0853,39.5704,39.8573,789700.0],["2018-05-15",39.6072,39.7322,39.4527,39.644,538300.0],["2018-05-16",39.7469,39.9602,39.2468,39.4674,528900.0],["2018-05-17",39.4748,39.6587,38.8496,38.9085,651800.0],["2018-05-18",38.9893,39.0923,38.7466,38.857,766200.0],["2018-05-21",38.9599,39.2689,38.754,39.1953,481300.0],["2018-05-22",39.1585,39.4748,39.1291,39.3277,521600.0],["2018-05-23",39.3865,40.0411,39.3865,39.8793,741200.0],["2018-05-24",39.8573,40.1809,39.6366,40.1441,909400.0],["2018-05-25",40.1294,41.4165,40.1294,41.2989,1305600.0],["2018-05-29",41.2618,41.9433,41.0766,41.6322,1055400.0],["2018-05-30",41.5507,42.4323,41.4692,42.2545,825600.0],["2018-05-31",42.1878,42.5508,41.9878,42.0026,1845700.0],["2018-06-01",41.9285,42.0545,40.7581,40.8025,4459800.0],["2018-06-04",40.9211,41.0988,39.6173,40.0025,51172100.0],["2018-06-05",40.3729,40.5507,39.4173,40.1877,2904800.0],["2018-06-06",40.0395,40.1432,38.6024,38.7357,3643000.0],["2018-06-07",38.7061,38.9358,38.3283,38.4691,2928600.0],["2018-06-08",38.7135,38.8987,37.9727,38.0172,1830800.0],["2018-06-11",38.1209,38.3431,37.6986,38.2024,2490700.0],["2018-06-12",38.395,38.8617,38.1283,38.7061,2956100.0],["2018-06-13",38.8172,39.3506,38.2764,38.6542,2089000.0],["2018-06-14",38.8543,39.0765,38.2468,38.4839,2494400.0],["2018-06-15",38.5654,39.3802,38.2616,39.0987,5928800.0],["2018-06-18",39.0987,39.4247,38.7135,39.2098,1874800.0],["2018-06-19",39.4395,40.0025,39.3284,39.9802,2585700.0],["2018-06-20",39.7951,40.3432,39.4839,40.1506,1356000.0],["2018-06-21",40.2914,40.5729,39.9358,40.1284,1951200.0],["2018-06-22",40.0469,40.4099,39.9728,40.3284,2309400.0],["2018-06-25",40.2692,40.8099,40.0247,40.6766,2031600.0],["2018-06-26",40.4247,41.3729,40.4247,40.8988,2018100.0],["2018-06-27",40.8174,41.3433,40.7507,41.084,1506700.0],["2018-06-28",41.0173,41.6989,40.9655,41.2692,1226500.0],["2018-06-29",41.1433,41.6693,40.7951,41.5952,2189700.0],["2018-07-02",41.5878,42.1434,41.5655,42.0841,1952100.0],["2018-07-03",42.0841,42.2767,41.6767,41.8915,849500.0],["2018-07-05",41.8915,42.0322,41.4544,41.8989,1523900.0],["2018-07-06",41.8174,42.2915,41.7878,42.047,1242400.0],["2018-07-09",42.0026,42.0322,40.4469,40.5729,1308700.0],["2018-07-10",40.2766,40.7729,40.1284,40.7433,1776400.0],["2018-07-11",40.8766,41.5877,40.6914,41.4618,1061900.0],["2018-07-12",41.2692,41.5359,41.0025,41.2989,1423300.0],["2018-07-13",41.3359,41.5359,41.1507,41.4174,888700.0],["2018-07-16",41.3063,41.5507,41.1507,41.484,740500.0],["2018-07-17",41.6618,41.7804,41.3729,41.5063,1213400.0],["2018-07-18",41.3581,41.5063,40.8766,41.1507,680400.0],["2018-07-19",41.2248,41.9137,41.2248,41.5952,874500.0],["2018-07-20",41.3137,41.6026,41.1581,41.2692,817300.0],["2018-07-23",41.3285,41.3359,40.6914,40.7803,1459900.0],["2018-07-24",40.6766,40.9729,40.2766,40.7359,1560800.0],["2018-07-25",40.7062,41.1359,40.6247,40.7729,1937700.0],["2018-07-26",40.9729,41.3952,40.8248,41.0988,951600.0],["2018-07-27",41.0618,41.284,40.6692,40.9877,1013200.0],["2018-07-30",40.9655,41.4026,40.6099,41.047,951400.0],["2018-07-31",41.1211,41.6544,40.7803,41.5507,1155700.0],["2018-08-01",41.3433,41.5137,40.6988,41.1877,914600.0],["2018-08-02",41.1433,41.5729,41.0248,41.3507,1081300.0],["2018-08-03",41.4026,41.9582,41.0692,41.6174,1089800.0],["2018-08-06",41.61,42.1508,41.447,41.5952,1159100.0],["2018-08-07",41.5952,42.0545,41.4174,41.9433,1412100.0],["2018-08-08",41.7878,41.9433,41.5655,41.7581,1111500.0],["2018-08-09",41.1877,42.4619,41.1211,42.2397,1610100.0],["2018-08-10",42.3137,42.9582,42.3137,42.7286,1507500.0],["2018-08-13",42.5582,42.8249,42.2322,42.6767,1977300.0],["2018-08-14",42.6989,42.936,42.4767,42.5508,1033200.0],["2018-08-15",42.5656,43.1286,42.4174,42.736,1423600.0],["2018-08-16",42.6471,42.8767,42.4471,42.7286,1828500.0],["2018-08-17",42.6471,43.1286,42.4989,42.8693,3784600.0],["2018-08-20",42.8693,43.1434,42.6989,42.8545,1413400.0],["2018-08-21",42.7064,42.7286,42.4619,42.5286,1729300.0],["2018-08-22",42.6175,42.6915,42.0841,42.2174,1304400.0],["2018-08-23",42.1582,42.5286,42.0915,42.1804,996000.0],["2018-08-24",42.2026,42.6101,41.9359,42.5582,1137900.0],["2018-08-27",42.5434,42.7878,42.0026,42.1952,2003800.0],["2018-08-28",42.1504,42.7777,42.0234,42.4939,1428900.0],["2018-08-29",42.4342,42.8001,42.3595,42.6508,1266100.0],["2018-08-30",42.7777,43.0242,42.6582,42.83,994100.0],["2018-08-31",42.9122,43.0466,42.5163,42.606,1422200.0],["2018-09-04",42.7703,43.0765,42.591,42.9495,1135300.0],["2018-09-05",43.0391,43.7785,43.0391,43.7038,1872000.0],["2018-09-06",43.6216,44.2714,43.6216,44.0249,1559600.0],["2018-09-07",43.6366,43.9577,43.5245,43.5395,1598400.0],["2018-09-10",43.6366,44.0473,43.5395,43.6739,1660000.0],["2018-09-11",43.5694,43.8756,43.5694,43.6216,1194800.0],["2018-09-12",43.5768,43.7635,43.308,43.4275,1221600.0],["2018-09-13",43.4947,43.5619,43.1661,43.3901,1289100.0],["2018-09-14",43.3677,43.3677,42.7777,43.1362,1268800.0],["2018-09-17",43.2557,43.4125,42.9271,43.0914,1355100.0],["2018-09-18",42.9196,43.1735,42.1355,42.9271,1420600.0],["2018-09-19",42.942,42.942,41.6052,41.7546,3316000.0],["2018-09-20",41.665,41.8666,41.3438,41.65,2740600.0],["2018-09-21",41.5305,41.9413,41.2766,41.7247,7317000.0],["2018-09-24",41.7845,41.8069,41.3065,41.5604,2633500.0],["2018-09-25",41.4932,41.5231,41.0227,41.0899,2801200.0],["2018-09-26",41.1795,41.3886,40.4701,40.4999,1548300.0],["2018-09-27",40.5298,40.9032,40.4925,40.5597,2383100.0],["2018-09-28",40.7016,41.0376,40.5821,41.0152,2879400.0],["2018-10-01",41.0451,41.3364,40.9406,41.1721,1159300.0],["2018-10-02",41.1795,41.5455,41.1571,41.4036,1495600.0],["2018-10-03",41.3364,41.5455,40.5223,40.9928,1927100.0],["2018-10-04",40.8808,41.4409,40.5223,41.2617,1303800.0],["2018-10-05",41.1422,41.7247,41.1347,41.6127,1660600.0],["2018-10-08",41.6426,42.1355,41.6276,41.9114,2176100.0],["2018-10-09",42.0309,42.3819,41.8218,42.1056,1290900.0],["2018-10-10",41.9637,42.5462,41.8666,41.9039,1870100.0],["2018-10-11",42.0458,42.2325,41.2393,41.4783,2516900.0],["2018-10-12",41.4185,41.7172,40.9928,41.538,1758300.0],["2018-10-15",41.5529,41.9114,41.5529,41.6202,1239500.0],["2018-10-16",41.5007,42.1504,41.3588,41.9263,1639900.0],["2018-10-17",41.8517,42.0458,41.7023,41.8293,1169600.0],["2018-10-18",41.8741,42.0384,41.6948,42.016,1178500.0],["2018-10-19",42.001,42.703,41.9114,42.5835,1519000.0],["2018-10-22",42.5836,42.6209,42.2027,42.4267,1479400.0],["2018-10-23",42.4566,42.7479,41.904,42.1429,1596200.0],["2018-10-24",42.2923,43.0839,42.128,42.8001,1493400.0],["2018-10-25",42.591,42.591,42.2027,42.3819,1185700.0],["2018-10-26",42.5163,42.7479,41.5081,41.9114,1783300.0],["2018-10-29",41.9712,42.606,41.9712,42.2475,1290400.0],["2018-10-30",42.3968,42.5238,41.7172,42.0309,1448700.0],["2018-10-31",41.8815,42.1205,41.3812,41.8143,2117200.0],["2018-11-01",41.7695,41.9861,41.5978,41.9039,1778100.0],["2018-11-02",41.9786,42.2699,41.4409,41.6948,983300.0],["2018-11-05",41.5455,42.3894,41.5081,42.0757,1330900.0],["2018-11-06",42.0906,42.6732,41.9786,42.5835,1085400.0],["2018-11-07",42.7031,42.9122,42.3745,42.7031,1299500.0],["2018-11-08",43.3229,43.3229,41.9786,42.6732,1772200.0],["2018-11-09",42.7329,43.6963,42.591,43.5768,1391500.0],["2018-11-12",43.4648,44.6522,43.42,44.2938,1353500.0],["2018-11-13",44.2415,44.7045,43.8083,44.6074,1456900.0],["2018-11-14",44.4058,44.9958,44.249,44.7643,1822200.0],["2018-11-15",44.5775,44.9734,44.122,44.8763,1887700.0],["2018-11-16",45.3542,45.6306,44.697,44.8987,2070500.0],["2018-11-19",44.8464,44.9435,44.2041,44.697,1640700.0],["2018-11-20",44.951,45.302,44.4357,44.585,1745300.0],["2018-11-21",44.4581,44.6522,43.6515,43.8009,853600.0],["2018-11-23",43.8009,43.9129,43.2706,43.8606,539500.0],["2018-11-26",43.7411,44.4655,43.7411,44.4581,1615800.0],["2018-11-27",44.473,44.8016,44.0847,44.7941,1537400.0],["2018-11-28",44.7828,45.099,44.286,44.5118,1381000.0],["2018-11-29",44.5947,44.6022,43.744,44.2785,1656900.0],["2018-11-30",44.4065,44.828,44.0225,44.6925,2113100.0],["2018-12-03",44.5645,44.956,44.1731,44.9485,1294900.0],["2018-12-04",45.1216,45.8894,45.0689,45.1969,2045400.0],["2018-12-06",45.3851,45.7765,44.7377,45.7464,2016200.0],["2018-12-07",45.784,45.8518,45.1065,45.4001,1682700.0],["2018-12-10",45.3926,45.626,44.4366,45.5507,1917800.0],["2018-12-11",45.5356,45.9195,45.355,45.641,1365500.0],["2018-12-12",45.6034,45.9195,44.9635,45.0388,1495800.0],["2018-12-13",45.0087,45.7464,44.9409,45.3399,1858900.0],["2018-12-14",45.4227,45.8217,45.2195,45.5733,1573000.0],["2018-12-17",45.7163,45.8744,43.8645,43.9247,2480500.0],["2018-12-18",44.2258,44.7527,43.6461,43.8494,1881400.0],["2018-12-19",43.9397,44.1656,43.4203,43.7214,1911600.0],["2018-12-20",43.6311,44.6022,42.9912,43.6687,2751700.0],["2018-12-21",43.6913,44.8506,43.345,43.872,5400800.0],["2018-12-24",44.0,44.286,42.0277,42.0879,1332000.0],["2018-12-26",42.0879,42.6148,41.5384,42.5923,1573100.0],["2018-12-27",42.5998,42.7955,41.7943,42.7052,1993900.0],["2018-12-28",42.8708,43.3225,42.4342,42.5546,1638400.0],["2018-12-31",42.6224,42.7428,42.1632,42.7353,1623500.0],["2019-01-02",42.6901,42.7729,41.8922,42.0653,1619600.0],["2019-01-03",41.9675,42.5396,41.8545,41.9072,1447800.0],["2019-01-04",41.7416,42.2535,41.5007,42.0728,2342100.0],["2019-01-07",41.8169,42.3062,41.6964,42.118,1419100.0],["2019-01-08",42.0728,42.7579,42.0728,42.6148,1485500.0],["2019-01-09",42.4718,42.6751,41.847,42.2008,1880900.0],["2019-01-10",42.4342,43.0213,42.2083,42.803,1334900.0],["2019-01-11",42.7278,42.8708,42.4041,42.5095,2056800.0],["2019-01-14",42.3137,42.389,41.6513,42.1858,3078600.0],["2019-01-15",42.0954,42.7805,42.0954,42.4191,2722900.0],["2019-01-16",42.2385,42.4492,42.1105,42.374,2222600.0],["2019-01-17",42.3965,42.7654,42.1933,42.6073,1602600.0],["2019-01-18",42.6901,42.9159,42.5094,42.6525,2314200.0],["2019-01-22",42.7127,43.0966,42.3965,42.7654,1436000.0],["2019-01-23",42.7277,43.0966,42.6751,42.8482,1982500.0],["2019-01-24",42.8633,43.5558,42.6449,43.0138,1635500.0],["2019-01-25",42.8181,43.0966,42.645,42.7428,1929400.0],["2019-01-28",42.8331,43.0213,42.517,42.6901,1295600.0],["2019-01-29",42.8708,42.9912,42.3363,42.5471,1494400.0],["2019-01-30",42.3589,42.9912,42.3589,42.6826,1482600.0],["2019-01-31",42.6901,43.2773,42.1255,43.1493,1966900.0],["2019-02-01",43.1418,43.3902,42.6374,43.074,1447200.0],["2019-02-04",42.8934,43.2246,42.4417,43.2246,1411500.0],["2019-02-05",43.3751,43.3751,42.9461,43.2396,1311800.0],["2019-02-06",43.1945,43.1945,42.8331,43.0665,1505800.0],["2019-02-07",43.1493,43.5332,43.0966,43.3902,1648800.0],["2019-02-08",43.3977,43.8343,43.2321,43.7365,1006200.0],["2019-02-11",43.5784,43.887,43.5784,43.7139,926500.0],["2019-02-12",44.2785,44.3763,43.6988,43.887,1629000.0],["2019-02-13",43.7741,44.0301,43.5709,44.0,925600.0],["2019-02-14",44.0301,44.2559,43.7214,43.9774,1096600.0],["2019-02-15",44.3312,44.4065,44.0526,44.2408,1436500.0],["2019-02-19",44.3914,44.7301,44.2258,44.6323,1020500.0],["2019-02-20",44.5495,44.828,44.3161,44.7076,1044100.0],["2019-02-21",44.5344,45.1216,44.414,45.0689,1259600.0],["2019-02-22",42.9159,42.9762,41.0792,41.7717,8399700.0],["2019-02-25",41.6136,41.9524,41.0867,41.8846,3055800.0],["2019-02-26",41.9825,42.1707,41.7341,41.9976,2498800.0],["2019-02-27",41.7416,42.0578,41.5384,41.7717,1511200.0],["2019-02-28",41.7943,42.3965,41.7943,42.0879,2424700.0],["2019-03-01",42.5548,42.5852,41.5374,41.7804,1949100.0],["2019-03-04",42.198,42.3954,41.5526,41.9626,1716700.0],["2019-03-05",41.8108,42.1069,41.4539,41.8184,1574600.0],["2019-03-06",41.9474,42.0006,41.5526,41.6362,2010800.0],["2019-03-07",41.8867,42.1069,41.5906,42.0537,2970400.0],["2019-03-08",42.1752,42.5017,41.9247,42.3346,2739400.0],["2019-03-11",42.403,42.8281,42.3271,42.7826,1883000.0],["2019-03-12",42.8813,43.2685,42.6991,43.0711,1649100.0],["2019-03-13",42.8965,43.3444,42.7522,43.2229,1283700.0],["2019-03-14",43.185,43.8075,43.1091,43.3672,2292200.0],["2019-03-15",43.2078,43.9822,42.4637,43.7848,6149200.0],["2019-03-18",43.6253,43.7164,42.9952,43.1774,1886300.0],["2019-03-19",43.0787,43.1698,42.57,42.8433,1979100.0],["2019-03-20",42.8054,43.4279,42.6535,42.8965,1483500.0],["2019-03-21",42.9268,43.5798,42.532,43.5342,1189400.0],["2019-03-22",44.3694,44.3694,43.7013,44.0353,1634900.0],["2019-03-25",44.1112,44.2934,43.8531,43.8835,1288900.0],["2019-03-26",44.0125,44.4377,43.8987,44.377,1452400.0],["2019-03-27",44.4377,44.4833,44.0429,44.1492,1199800.0],["2019-03-28",44.1872,44.2934,43.7012,43.9973,1340700.0],["2019-03-29",44.0201,44.3162,43.8076,44.0733,1702200.0],["2019-04-01",44.0201,44.1872,43.5266,43.6026,1770000.0],["2019-04-02",43.8607,43.8607,43.3748,43.6557,1612900.0],["2019-04-03",43.7013,44.0353,43.39,43.519,1461800.0],["2019-04-04",43.5646,43.6253,42.8889,42.9496,1892700.0],["2019-04-05",42.9572,43.5874,42.7674,43.519,1617100.0],["2019-04-08",43.5494,43.762,43.185,43.3596,1359800.0],["2019-04-09",43.3141,43.5418,43.147,43.4887,1296700.0],["2019-04-10",43.557,43.8835,43.2761,43.3976,1035600.0],["2019-04-11",43.3672,43.6557,43.2761,43.5874,1663900.0],["2019-04-12",43.4279,43.8911,43.1242,43.8227,1184700.0],["2019-04-15",43.8759,44.1036,43.7468,43.8759,1085400.0],["2019-04-16",43.7848,43.9974,43.2078,43.3292,1461100.0],["2019-04-17",43.3064,43.5494,42.8585,43.1318,1292800.0],["2019-04-18",43.2837,43.3444,42.8357,42.9496,2316200.0],["2019-04-22",43.1015,43.2229,42.7674,42.8281,1800800.0],["2019-04-23",42.9572,43.2761,42.8129,42.9344,2309600.0],["2019-04-24",43.1318,43.6557,42.9572,43.3368,1760400.0],["2019-04-25",43.0711,43.8455,43.0711,43.4203,1635200.0],["2019-04-26",43.6557,44.0277,43.3216,43.3976,1370600.0],["2019-04-29",43.352,43.4355,43.0407,43.2533,1258300.0],["2019-04-30",43.3596,43.9214,43.185,43.8987,2161700.0],["2019-05-01",43.6861,43.8,43.4279,43.6026,1659900.0],["2019-05-02",43.6633,44.0049,43.4051,43.6861,1560400.0],["2019-05-03",43.6557,43.8303,43.557,43.7316,1131200.0],["2019-05-06",43.8683,43.9746,43.6709,43.7848,1669000.0],["2019-05-07",43.8075,44.0353,43.4887,43.7392,1565600.0],["2019-05-08",43.6177,43.8227,43.1546,43.3596,1660500.0],["2019-05-09",44.1416,44.3997,43.0103,43.2305,2077400.0],["2019-05-10",43.2913,44.2555,43.2913,44.1264,1920100.0],["2019-05-13",44.0809,44.4073,43.9062,44.3314,1631000.0],["2019-05-14",44.1947,44.2631,43.9898,44.0505,1322800.0],["2019-05-15",44.1036,44.4377,44.0049,44.1947,1167900.0],["2019-05-16",44.0961,44.5364,44.0733,44.3162,1480700.0],["2019-05-17",44.0581,44.8097,43.9518,44.5668,1201500.0],["2019-05-20",44.7034,44.8629,44.3997,44.5516,1398600.0],["2019-05-21",44.5136,45.0223,44.4225,44.6123,2021300.0],["2019-05-22",44.7338,44.8325,44.5744,44.787,1304700.0],["2019-05-23",44.8401,45.1362,44.8401,45.1286,1118600.0],["2019-05-24",45.1514,45.4399,45.0603,45.1058,852700.0],["2019-05-28",45.1666,45.1666,44.5592,44.6275,2318400.0],["2019-05-29",44.3252,44.9375,44.241,44.3634,2146000.0],["2019-05-30",44.5242,44.9375,44.2486,44.3634,1583200.0],["2019-05-31",44.5242,44.6696,44.3405,44.5012,2057000.0],["2019-06-03",44.7538,45.1748,44.4706,45.1748,1660200.0],["2019-06-04",45.0676,45.0676,44.3252,44.8839,1565300.0],["2019-06-05",45.1212,46.1469,44.9605,45.8943,1455300.0],["2019-06-06",45.8866,46.4301,45.7259,46.3153,1542600.0],["2019-06-07",46.6291,46.9735,46.2693,46.2923,1426000.0],["2019-06-10",46.1469,46.2923,45.7642,45.8024,1252400.0],["2019-06-11",45.7412,45.9249,44.9987,45.3815,2271300.0],["2019-06-12",45.657,46.2158,45.6493,46.2158,893000.0],["2019-06-13",46.2387,46.4607,45.8484,46.055,1380900.0],["2019-06-14",46.1469,46.5678,45.9172,46.4377,1189100.0],["2019-06-17",46.6214,46.6903,45.9785,46.1239,1607400.0],["2019-06-18",46.675,46.874,45.9325,46.2081,1212500.0],["2019-06-19",46.0167,46.7056,46.0167,46.6138,1309400.0],["2019-06-20",46.6367,47.0347,46.3229,46.9276,1245300.0],["2019-06-21",46.9276,47.0654,46.499,46.874,3288100.0],["2019-06-24",46.9659,47.0883,46.6903,46.8281,1075700.0],["2019-06-25",46.9199,47.1036,46.7745,46.9505,1420000.0],["2019-06-26",46.7592,46.9199,45.634,45.657,1606400.0],["2019-06-27",45.879,46.2234,45.8101,45.9785,908400.0],["2019-06-28",45.8943,46.4224,45.8331,46.0397,2765200.0],["2019-07-01",46.0167,46.4913,45.5728,46.0474,2049200.0],["2019-07-02",46.3382,46.6826,46.055,46.4224,1091300.0],["2019-07-03",46.5066,47.3639,46.4224,46.9659,1227800.0],["2019-07-05",46.6827,47.1266,46.3459,47.096,1051400.0],["2019-07-08",47.2031,47.3562,46.7668,46.9123,1029600.0],["2019-07-09",46.9276,47.073,46.6903,47.0347,1220300.0],["2019-07-10",47.1419,47.5476,47.0577,47.2184,846000.0],["2019-07-11",47.1189,47.494,46.7975,47.1113,1470600.0],["2019-07-12",47.2797,47.4175,46.6444,46.7975,1877300.0],["2019-07-15",46.4913,46.8204,46.0933,46.675,1492700.0],["2019-07-16",46.5219,47.0577,46.4454,46.7362,1201800.0],["2019-07-17",46.9505,47.0807,46.6444,46.7056,1035900.0],["2019-07-18",46.652,47.1113,46.499,47.0807,1436500.0],["2019-07-19",47.0271,47.1878,46.4836,46.5296,1989800.0],["2019-07-22",46.5678,46.7209,46.1469,46.3688,1454700.0],["2019-07-23",46.3076,46.6367,46.0091,46.4377,1250600.0],["2019-07-24",46.5066,46.6903,46.0397,46.4837,1139600.0],["2019-07-25",46.476,46.6138,46.1086,46.3688,1289300.0],["2019-07-26",46.3841,46.5296,46.0703,46.476,843100.0],["2019-07-29",46.6597,46.874,46.3765,46.8434,1970200.0],["2019-07-30",46.8204,47.1955,46.3995,46.5525,1261800.0],["2019-07-31",46.6061,46.7592,45.9632,46.2999,1807400.0],["2019-08-01",46.2311,46.6903,46.1009,46.3612,1986000.0],["2019-08-02",46.5143,46.9505,46.3688,46.5602,1542000.0],["2019-08-05",46.6367,47.0041,46.0627,46.2387,1198100.0],["2019-08-06",46.2157,46.9352,45.6187,46.7822,1271500.0],["2019-08-07",46.8587,47.073,45.9632,46.698,1388900.0],["2019-08-08",46.7898,47.6471,46.4683,47.4021,1589400.0],["2019-08-09",47.5552,48.1063,47.3562,47.7848,1469000.0],["2019-08-12",47.8614,48.4967,47.8461,48.2747,1437300.0],["2019-08-13",48.2824,48.933,47.9379,48.7876,1821800.0],["2019-08-14",48.9789,49.2774,48.6268,48.8029,1689900.0],["2019-08-15",48.3666,49.3463,48.0987,49.2238,1583200.0],["2019-08-16",49.2927,49.6907,49.1167,49.331,2498100.0],["2019-08-19",49.1932,50.0428,48.933,49.8055,1353700.0],["2019-08-20",50.0352,50.0888,49.4764,49.6754,1875800.0],["2019-08-21",49.507,49.8821,49.3999,49.8591,2100700.0],["2019-08-22",49.8515,49.9892,49.4917,49.8285,2696500.0],["2019-08-23",49.8744,50.0964,49.155,49.3616,1328400.0],["2019-08-26",49.354,49.928,49.3233,49.8897,1296200.0],["2019-08-27",50.1729,50.5174,49.9433,49.9739,1818600.0],["2019-08-28",49.9051,50.1883,49.4994,49.6678,2843400.0],["2019-08-29",49.7256,49.9723,49.4557,49.9415,1126800.0],["2019-08-30",50.0957,50.3579,50.0109,50.1189,1817800.0],["2019-09-03",50.142,50.566,50.0186,50.5429,2027500.0],["2019-09-04",50.7203,50.8976,50.2962,50.7357,1523900.0],["2019-09-05",50.7742,50.8359,49.8335,49.9492,2205900.0],["2019-09-06",50.0726,50.2653,49.1396,49.3169,2235300.0],["2019-09-09",49.1396,49.5637,49.0162,49.3247,1599100.0],["2019-09-10",49.2321,49.5791,48.8466,49.556,2373100.0],["2019-09-11",49.4403,50.1651,49.0779,50.1497,1504700.0],["2019-09-12",50.5275,50.6278,49.9878,50.0263,1266700.0],["2019-09-13",49.8721,49.8721,49.3555,49.5097,1356300.0],["2019-09-16",49.849,49.849,49.209,49.4557,1561600.0],["2019-09-17",49.7102,50.0032,49.5637,49.8644,1461800.0],["2019-09-18",50.2653,50.489,49.849,50.2345,2015000.0],["2019-09-19",50.3887,50.566,50.2576,50.5429,1591700.0],["2019-09-20",51.1366,51.1829,50.3656,50.8976,4651500.0],["2019-09-23",50.7974,51.2137,50.7974,51.0441,2830200.0],["2019-09-24",51.1829,51.8152,51.0981,51.4451,2614500.0],["2019-09-25",51.3911,51.9077,51.3911,51.846,1470700.0],["2019-09-26",51.9231,52.2855,51.8075,51.9,1645800.0],["2019-09-27",51.9,51.9,50.8976,51.3217,2209900.0],["2019-09-30",51.368,51.7227,51.206,51.3217,1631200.0],["2019-10-01",51.1675,51.3063,50.8668,51.1058,1253900.0],["2019-10-02",51.0672,51.1906,50.3964,50.3964,1733700.0],["2019-10-03",50.5275,50.7434,50.2422,50.4196,1726200.0],["2019-10-04",50.4118,50.9439,50.3964,50.8976,1336000.0],["2019-10-07",50.7203,50.8668,50.4735,50.6046,1953600.0],["2019-10-08",50.5506,50.8051,50.1034,50.1266,1382600.0],["2019-10-09",50.2654,50.489,48.7387,49.1936,3186300.0],["2019-10-10",48.97,49.0625,48.384,48.9391,2719400.0],["2019-10-11",48.9083,49.5868,48.5844,49.3092,1759100.0],["2019-10-14",49.4018,49.7025,49.155,49.2013,1750200.0],["2019-10-15",49.2398,49.5251,49.1473,49.263,1506600.0],["2019-10-16",49.2398,49.3092,48.7001,49.0239,1500000.0],["2019-10-17",49.0394,49.3478,47.8365,48.7001,2318000.0],["2019-10-18",48.515,48.9854,48.3146,48.8157,2134400.0],["2019-10-21",48.808,49.155,48.6615,48.8929,1655900.0],["2019-10-22",48.8929,49.3863,48.8929,49.3092,1540500.0],["2019-10-23",49.5174,49.7333,48.8389,48.9468,1744200.0],["2019-10-24",48.9854,49.4326,48.9623,49.2398,1461200.0],["2019-10-25",49.3324,49.4403,48.808,48.9622,1341600.0],["2019-10-28",48.6847,49.0779,48.4919,48.6461,1834000.0],["2019-10-29",48.6538,49.0548,48.3531,49.0008,1753400.0],["2019-10-30",49.2013,49.2553,48.623,49.101,1434700.0],["2019-10-31",49.1936,49.4557,48.916,49.2784,1680300.0],["2019-11-01",49.2398,49.5868,49.0471,49.2244,1364500.0],["2019-11-04",48.9854,49.1704,48.515,48.6692,2090900.0],["2019-11-05",48.4611,48.7695,48.1912,48.2143,2404300.0],["2019-11-06",48.3146,48.6924,48.222,48.515,1884700.0],["2019-11-07",48.8543,49.8258,48.0601,48.4379,2216300.0],["2019-11-08",48.2529,48.8003,48.2529,48.623,1733700.0],["2019-11-11",48.5305,48.7078,48.222,48.2837,1293900.0],["2019-11-12",48.2683,48.7309,48.2529,48.6307,2146500.0],["2019-11-13",48.8003,49.7102,48.6693,49.2707,2104900.0],["2019-11-14",49.3632,49.8952,49.1782,49.8181,1749100.0],["2019-11-15",49.7796,49.98,49.6177,49.9261,1354300.0],["2019-11-18",50.088,50.6046,49.98,50.1266,1911800.0],["2019-11-19",50.0186,50.3116,49.7102,49.9415,1383000.0],["2019-11-20",49.6331,50.1497,49.6331,50.1034,1824800.0],["2019-11-21",50.1034,50.142,49.6948,49.9107,1446100.0],["2019-11-22",49.9184,50.0186,49.5328,49.687,1535800.0],["2019-11-25",49.3092,49.6099,48.8466,49.0317,2842500.0],["2019-11-26",49.1288,49.362,48.9423,49.3542,3053700.0],["2019-11-27",49.4086,49.6806,48.9423,49.191,2570600.0],["2019-11-29",49.4319,49.6029,48.9889,49.1754,809000.0],["2019-12-02",49.0511,49.2298,48.4371,48.4837,1943900.0],["2019-12-03",48.6391,48.8257,48.2972,48.6236,2006400.0],["2019-12-04",48.4137,49.3153,48.3205,49.1677,1109900.0],["2019-12-05",49.0744,49.4475,48.7713,49.3775,1838000.0],["2019-12-06",49.2376,49.6185,49.0122,49.02,2419100.0],["2019-12-09",49.1366,49.1366,48.2738,48.3904,3673800.0],["2019-12-10",48.4992,48.7868,48.2194,48.7013,3753600.0],["2019-12-11",48.8879,48.9112,48.5459,48.8801,2343300.0],["2019-12-12",48.8645,49.0433,48.165,48.2972,4081300.0],["2019-12-13",48.4759,48.8801,48.165,48.779,3460400.0],["2019-12-16",48.8257,49.2298,48.6936,49.121,5768400.0],["2019-12-17",49.1444,49.8594,49.0511,49.4319,2303100.0],["2019-12-18",49.5874,49.7506,49.2998,49.6262,3635800.0],["2019-12-19",49.6651,49.8516,49.3931,49.5096,2473500.0],["2019-12-20",49.6651,49.9993,49.4785,49.8361,4664200.0],["2019-12-23",49.8594,50.077,49.4708,49.5874,3082400.0],["2019-12-24",49.6884,49.9527,49.4475,49.9138,609800.0],["2019-12-26",49.9449,50.0226,49.6806,49.7817,982500.0],["2019-12-27",49.8205,49.9993,49.6651,49.7972,1136500.0],["2019-12-30",49.7506,49.976,49.6418,49.9216,1004100.0],["2019-12-31",49.9993,50.6366,49.8439,50.59,1603900.0],["2020-01-02",50.6366,50.7299,49.2065,49.3076,2008000.0],["2020-01-03",49.2143,49.5718,49.1988,49.3542,956600.0],["2020-01-06",49.4475,49.4863,48.9811,49.2143,921300.0],["2020-01-07",49.0044,49.4242,48.9112,49.2454,1910500.0],["2020-01-08",49.3387,49.5951,49.1055,49.3387,2016500.0],["2020-01-09",49.2765,49.8205,49.2765,49.805,2000100.0],["2020-01-10",49.9837,50.4501,49.9216,50.1392,3331400.0],["2020-01-13",50.2636,50.8154,50.2247,50.6988,2297600.0],["2020-01-14",50.7066,51.0408,50.4656,50.9631,3106000.0],["2020-01-15",51.1729,51.7869,50.9397,51.7636,1690200.0],["2020-01-16",51.8258,52.2999,51.7247,52.1911,3348100.0],["2020-01-17",52.2222,52.502,51.9968,52.331,3215700.0],["2020-01-21",54.5772,54.8803,53.2248,53.3725,7841000.0],["2020-01-22",53.4891,54.1109,53.3647,53.7145,4733500.0],["2020-01-23",53.7456,54.7093,53.6057,54.5616,4790300.0],["2020-01-24",54.5461,55.5565,54.4684,55.471,2508700.0],["2020-01-27",55.4011,55.9451,55.37,55.7664,3523600.0],["2020-01-28",55.8285,56.2716,55.7741,56.1006,2871600.0],["2020-01-29",56.1006,56.2949,55.8674,56.1083,2121700.0],["2020-01-30",56.1394,56.4426,55.8907,56.3182,1330900.0],["2020-01-31",56.2793,56.4115,55.6653,56.085,3812500.0],["2020-02-03",56.155,56.1627,55.7508,55.813,1386900.0],["2020-02-04",55.6498,55.6886,55.1057,55.1834,3478400.0],["2020-02-05",55.0824,55.3544,54.9736,55.199,2634000.0],["2020-02-06",55.2068,55.7197,55.1368,55.4321,2574400.0],["2020-02-07",55.6187,55.7819,55.0668,55.0824,1259600.0],["2020-02-10",55.2612,55.2767,54.8881,55.0202,1229000.0],["2020-02-11",55.028,55.2612,54.7793,55.0591,1883700.0],["2020-02-12",54.7171,55.1601,54.6316,54.9814,1989100.0],["2020-02-13",55.0979,55.712,54.9425,55.6109,2091500.0],["2020-02-14",55.8208,56.3337,55.5954,56.2249,1737400.0],["2020-02-18",56.4348,59.5126,56.2793,57.4218,5842500.0],["2020-02-19",57.3208,57.5618,57.1731,57.4452,3869900.0],["2020-02-20",57.3364,57.6239,56.668,57.1732,3241900.0],["2020-02-21",57.2664,57.5384,56.6524,56.668,2294400.0],["2020-02-24",56.6213,56.9244,55.9374,55.9529,2080800.0],["2020-02-25",56.0228,56.0617,54.4295,54.4839,1714800.0],["2020-02-26",54.4995,55.0669,54.072,54.0798,1411500.0],["2020-02-27",53.8777,54.173,52.0279,52.0745,2254100.0],["2020-02-28",51.1885,51.1885,49.1055,50.7921,3361800.0],["2020-03-02",51.9191,54.2896,51.1807,53.9321,4823800.0],["2020-03-03",54.1342,55.2689,53.3025,53.5124,2605500.0],["2020-03-04",54.072,56.8622,54.072,56.8001,2513800.0],["2020-03-05",55.9218,56.5436,55.2378,55.6575,2113500.0],["2020-03-06",54.049,54.8474,52.8983,54.6674,3645900.0],["2020-03-09",51.8495,53.0158,49.7439,50.511,2728500.0],["2020-03-10",51.2076,52.3661,49.8926,52.2565,3471600.0],["2020-03-11",50.8867,51.1528,47.9357,48.8046,2456300.0],["2020-03-12",45.564,46.0962,42.9496,43.8028,3767600.0],["2020-03-13",46.0414,46.7694,42.5112,46.2528,2256300.0],["2020-03-16",40.8909,44.7734,38.2218,38.8245,3975600.0],["2020-03-17",39.5368,45.2665,37.6112,45.0552,3641400.0],["2020-03-18",42.0964,46.5659,41.752,45.1726,4298100.0],["2020-03-19",44.1394,44.6168,40.4682,43.1296,2191900.0],["2020-03-20",42.887,43.6071,36.6328,36.9302,2929200.0],["2020-03-23",36.6328,37.3059,32.8834,35.1612,2918100.0],["2020-03-24",36.758,40.2334,36.2727,39.6933,2046900.0],["2020-03-25",39.3411,42.6208,38.6914,40.6248,1951100.0],["2020-03-26",40.797,46.6755,40.6326,45.5248,2224800.0],["2020-03-27",43.7323,46.8712,43.6306,45.0239,1859700.0],["2020-03-30",45.9866,46.652,44.9143,46.2684,1835500.0],["2020-03-31",45.6031,45.9632,42.8556,43.0905,2203500.0],["2020-04-01",41.2197,42.386,39.7168,40.5074,1479600.0],["2020-04-02",39.889,42.4408,39.6385,41.8615,2438300.0],["2020-04-03",41.4467,43.3331,39.6698,40.5465,3340100.0],["2020-04-06",42.0494,45.6657,41.9711,45.3057,1544300.0],["2020-04-07",46.4093,46.8399,44.5934,44.6795,2088300.0],["2020-04-08",44.8517,48.0609,43.6227,47.6383,1697600.0],["2020-04-09",48.0296,50.644,47.8887,49.3916,3215300.0],["2020-04-13",48.5932,48.5932,46.8007,47.5522,1735900.0],["2020-04-14",48.6715,49.1098,47.56,48.9533,1600700.0],["2020-04-15",48.2566,48.3819,46.9416,47.0355,1370200.0],["2020-04-16",47.2625,47.4191,46.1197,46.9338,1615500.0],["2020-04-17",47.8731,48.1392,46.9964,47.7322,1345700.0],["2020-04-20",48.3036,48.4053,46.2136,46.2763,1342700.0],["2020-04-21",45.4857,45.9788,44.4211,45.5874,1677100.0],["2020-04-22",46.3545,47.2704,45.791,46.6129,1183400.0],["2020-04-23",46.7851,47.2234,45.0865,45.2352,1706500.0],["2020-04-24",45.3526,45.8536,44.1628,45.7988,1456700.0],["2020-04-27",46.1119,46.9416,45.8927,46.3858,863700.0],["2020-04-28",47.7009,48.3584,46.605,47.0355,1661300.0],["2020-04-29",47.9201,48.374,46.4641,46.6442,2181600.0],["2020-04-30",46.1823,46.378,44.6716,45.7362,2315100.0],["2020-05-01",45.1491,45.3761,43.6071,43.7715,1208900.0],["2020-05-04",43.748,44.4055,43.1531,44.3272,2213700.0],["2020-05-05",44.3585,45.5796,44.3585,44.8438,2731400.0],["2020-05-06",45.0395,45.0395,42.7617,42.9965,2881900.0],["2020-05-07",42.4564,45.2117,42.2686,43.7323,3357900.0],["2020-05-08",44.5464,45.016,43.7245,45.0082,3917800.0],["2020-05-11",44.6325,44.6325,43.3018,43.6462,2297300.0],["2020-05-12",43.7715,45.9553,42.9261,43.9124,4110000.0],["2020-05-13",43.7089,44.3507,43.2392,44.2411,2552200.0],["2020-05-14",43.6932,44.4838,42.8635,44.3663,2366400.0],["2020-05-15",43.8263,44.4994,42.8635,44.2568,6097900.0],["2020-05-18",45.5013,46.4328,45.4152,46.1197,1543600.0],["2020-05-19",45.8789,46.3447,45.2947,45.5868,2451400.0],["2020-05-20",46.2184,47.1185,46.1079,46.6684,3365700.0],["2020-05-21",46.8026,46.9684,46.021,46.3053,4285100.0],["2020-05-22",46.7316,47.379,46.4395,47.3711,2638300.0],["2020-05-26",48.1922,48.4764,46.8974,47.2843,7803300.0],["2020-05-27",48.0659,48.437,47.3079,48.1054,1878000.0],["2020-05-28",48.8159,49.487,48.4764,49.1949,6062700.0],["2020-05-29",48.8317,49.3291,48.2475,48.7054,2953300.0],["2020-06-01",48.7133,49.787,48.4607,49.7081,1969100.0],["2020-06-02",49.8502,50.0791,49.4396,49.7712,2559500.0],["2020-06-03",49.8897,50.545,49.7791,50.0634,2522700.0],["2020-06-04",50.4265,50.4502,48.7133,49.2738,1761600.0],["2020-06-05",49.7791,50.7818,49.4554,49.787,2359600.0],["2020-06-08",49.7476,51.6345,49.3923,51.3977,2010900.0],["2020-06-09",50.5213,50.7344,49.3607,50.1897,3414200.0],["2020-06-10",50.1581,50.7029,49.6291,50.0792,1496000.0],["2020-06-11",48.9501,49.2581,47.6317,48.1212,1742500.0],["2020-06-12",48.7607,49.1002,47.2369,47.4343,2533100.0],["2020-06-15",46.3921,47.5132,45.5473,46.8579,2218000.0],["2020-06-16",47.908,48.1764,46.7553,47.3474,3402900.0],["2020-06-17",47.5448,47.608,46.55,47.2764,1461200.0],["2020-06-18",47.0316,47.9396,46.5263,47.8132,2380400.0],["2020-06-19",48.5554,48.8001,46.8421,46.8579,5340700.0],["2020-06-22",46.8579,47.7738,46.2579,47.3079,2068200.0],["2020-06-23",47.7343,47.7896,46.3605,47.0869,2067000.0],["2020-06-24",46.6526,47.0316,45.7763,46.6132,3234000.0],["2020-06-25",46.6605,46.9448,45.7447,46.5658,3071200.0],["2020-06-26",46.4711,47.0079,45.4763,45.8789,4142800.0],["2020-06-29",46.4316,46.8579,45.8789,46.7237,1278700.0],["2020-06-30",46.8027,47.1816,46.3053,46.8106,2109200.0],["2020-07-01",46.779,48.4054,46.7395,48.1685,1507600.0],["2020-07-02",48.7133,48.9738,48.3422,48.5238,1273900.0],["2020-07-06",49.0528,49.3923,48.1448,48.5238,1498100.0],["2020-07-07",48.0027,48.279,47.5843,48.0343,1522100.0],["2020-07-08",47.908,48.5949,47.6948,48.4606,1170200.0],["2020-07-09",48.2475,48.3027,47.0079,48.058,1705000.0],["2020-07-10",47.9711,49.037,47.9159,48.9344,1314800.0],["2020-07-13",48.9817,49.5028,48.1764,48.6343,1901700.0],["2020-07-14",48.6106,49.5423,48.4843,49.2423,2700200.0],["2020-07-15",49.7397,49.9291,48.2317,48.3422,2684500.0],["2020-07-16",48.1843,48.8791,48.1606,48.4843,1871100.0],["2020-07-17",48.887,50.0318,48.8475,49.9134,1197100.0],["2020-07-20",49.637,49.7318,49.2896,49.4712,1752100.0],["2020-07-21",49.6923,50.3634,49.2738,49.7318,1895800.0],["2020-07-22",49.7002,50.7818,49.108,50.6081,1418800.0],["2020-07-23",50.4344,51.5634,50.4344,50.8213,1948600.0],["2020-07-24",50.9239,51.2082,50.0949,50.5766,1815500.0],["2020-07-27",50.6634,50.6713,49.7791,50.5134,1361100.0],["2020-07-28",50.4344,51.6582,50.3555,51.1134,2405700.0],["2020-07-29",51.1687,51.5319,50.4976,50.7897,1228900.0],["2020-07-30",50.3713,50.9003,49.9528,50.9003,1595300.0],["2020-07-31",50.7897,51.2398,50.2923,51.1845,2000500.0],["2020-08-03",51.0187,51.0424,49.337,49.487,1990000.0],["2020-08-04",49.3054,51.6266,42.6893,43.7393,10402100.0],["2020-08-05",44.213,44.2367,42.105,42.2629,5810200.0],["2020-08-06",41.9392,43.4235,41.9392,43.2261,4525200.0],["2020-08-07",42.9893,43.5577,42.9498,43.5498,3222900.0],["2020-08-10",43.7235,43.763,42.5866,42.6814,5464100.0],["2020-08-11",42.8077,43.0366,42.0103,42.1524,3127600.0],["2020-08-12",42.3577,42.5866,41.8603,41.8761,2374100.0],["2020-08-13",41.7103,41.9629,41.1892,41.576,3066700.0],["2020-08-14",41.6155,42.3656,41.4576,42.2945,1422800.0],["2020-08-17",42.3498,42.5077,41.6866,42.0182,1350400.0],["2020-08-18",42.0419,42.0971,41.3708,41.4813,1383600.0],["2020-08-19",41.557,41.557,40.999,41.0628,2514600.0],["2020-08-20",41.0548,41.2302,40.2736,40.4808,1096000.0],["2020-08-21",40.5207,41.0229,39.7076,40.1859,3652500.0],["2020-08-24",40.425,40.5048,39.8989,40.4489,2826300.0],["2020-08-25",40.5526,40.9671,40.2895,40.8236,1102200.0],["2020-08-26",40.6483,40.6483,40.0902,40.2736,1589600.0],["2020-08-27",40.4968,42.2825,40.4968,42.1868,4047900.0],["2020-08-28",41.9716,42.3303,41.3099,42.2346,2246500.0],["2020-08-31",42.2027,42.4658,41.9636,42.426,1743800.0],["2020-09-01",42.2586,42.3781,41.5251,41.9795,1589600.0],["2020-09-02",41.86,42.7209,41.7085,42.4658,2044400.0],["2020-09-03",42.5854,42.7767,41.3976,41.8042,2831100.0],["2020-09-04",41.852,42.0194,40.7838,41.3498,1890900.0],["2020-09-08",41.2621,41.6846,40.4968,41.5411,1424000.0],["2020-09-09",41.7643,42.6412,41.6208,42.0114,1423800.0],["2020-09-10",41.7882,42.0991,41.2461,41.5012,1193000.0],["2020-09-11",41.4454,41.7723,41.1186,41.4056,1104700.0],["2020-09-14",41.5889,42.2665,41.5331,42.0832,1198700.0],["2020-09-15",42.2984,42.8803,41.6686,41.7483,782600.0],["2020-09-16",41.7085,42.426,41.573,41.9556,907200.0],["2020-09-17",41.9158,41.9158,41.1584,41.6128,1088000.0],["2020-09-18",41.3896,41.5092,40.441,40.6084,2589700.0],["2020-09-21",40.162,40.6722,39.4286,39.867,1749700.0],["2020-09-22",40.0663,40.3772,39.7953,40.2337,1073800.0],["2020-09-23",40.1301,40.2975,39.1416,39.1575,2349800.0],["2020-09-24",39.1416,39.6916,38.751,39.2054,1164700.0],["2020-09-25",38.9981,40.1062,38.8865,40.0902,1255300.0],["2020-09-28",40.2018,40.2975,39.6438,40.1301,1357200.0],["2020-09-29",40.2736,40.6642,39.8511,39.9786,3308700.0],["2020-09-30",40.3453,40.6403,39.6916,40.5127,2288400.0],["2020-10-01",40.5526,40.999,40.0982,40.5127,1712000.0],["2020-10-02",40.2815,41.8121,40.0105,41.4375,1636800.0],["2020-10-05",41.3816,41.9556,41.0707,41.8759,1744900.0],["2020-10-06",41.844,42.8963,41.6766,41.7802,1712100.0],["2020-10-07",42.0593,42.3303,41.5251,41.8121,1614900.0],["2020-10-08",41.9397,42.5535,41.9397,42.5376,749400.0],["2020-10-09",42.5854,42.6811,41.7563,42.1948,1121200.0],["2020-10-12",42.2825,42.8485,41.9636,42.6013,1185500.0],["2020-10-13",42.2187,42.2904,41.5251,42.1868,1236400.0],["2020-10-14",42.2506,42.984,42.131,42.6093,1607700.0],["2020-10-15",42.705,43.6935,42.2665,43.3826,1908000.0],["2020-10-16",43.3348,43.9326,43.0079,43.7812,1698100.0],["2020-10-19",43.6138,43.8928,43.3985,43.5261,1716700.0],["2020-10-20",43.7812,44.3551,43.6217,44.2595,1718300.0],["2020-10-21",44.0522,44.9291,44.0283,44.5544,2603700.0],["2020-10-22",44.4428,45.2081,44.1558,45.1045,1779200.0],["2020-10-23",45.3436,45.5429,44.5225,44.9371,718500.0],["2020-10-26",44.5544,44.7776,44.1718,44.395,1432800.0],["2020-10-27",44.4349,45.5987,44.124,44.953,2051100.0],["2020-10-28",44.387,44.8653,43.9406,44.1399,2228300.0],["2020-10-29",43.8768,44.6421,43.1753,44.108,1384500.0],["2020-10-30",43.9087,44.0921,43.3746,44.0044,1453600.0],["2020-11-02",44.6501,44.9291,43.9805,44.8893,1339500.0],["2020-11-03",45.4074,45.7343,45.0009,45.4234,1109900.0],["2020-11-04",45.3118,46.1169,44.2276,44.4588,1566900.0],["2020-11-05",45.1364,46.1169,43.558,43.9964,2621100.0],["2020-11-06",44.0841,44.682,43.2391,43.8768,1329200.0],["2020-11-09",45.3197,49.8477,45.2799,46.2285,3588000.0],["2020-11-10",46.2126,47.6873,45.8937,46.7068,5778300.0],["2020-11-11",46.6988,46.7786,45.2001,45.6785,2789400.0],["2020-11-12",45.3436,45.3436,43.8689,44.4189,2614700.0],["2020-11-13",44.2754,45.6226,44.2754,45.527,1826000.0],["2020-11-16",46.1966,46.2524,45.1603,45.9415,1640500.0],["2020-11-17",45.5429,45.8299,45.0487,45.0965,1469600.0],["2020-11-18",45.3915,45.4074,43.8449,43.8529,1663500.0],["2020-11-19",43.8408,43.9696,42.8829,43.221,3115800.0],["2020-11-20",43.1888,44.2111,42.899,43.8811,2572100.0],["2020-11-23",43.9777,44.5332,43.5188,44.2514,4098800.0],["2020-11-24",44.9195,45.2255,44.5331,44.9195,3014400.0],["2020-11-25",44.8632,45.3301,44.3963,45.2254,2121100.0],["2020-11-27",45.3623,45.3704,44.356,44.8954,1145100.0],["2020-11-30",44.6861,44.984,44.2755,44.6056,4262600.0],["2020-12-01",45.1772,45.6843,44.6619,44.7263,1640900.0],["2020-12-02",44.3802,45.1772,44.187,45.1611,1322100.0],["2020-12-03",44.8954,45.1208,44.4768,44.6781,1644300.0],["2020-12-04",44.6458,44.7746,44.0421,44.2111,834400.0],["2020-12-07",44.187,44.5654,44.0099,44.3721,750700.0],["2020-12-08",44.7505,44.9517,44.348,44.6458,2659500.0],["2020-12-09",44.509,44.7908,44.4044,44.6781,1479400.0],["2020-12-10",44.6217,44.7425,44.3238,44.356,2315500.0],["2020-12-11",44.2755,44.5573,44.0018,44.3802,1176400.0],["2020-12-14",44.9115,45.3221,43.8006,43.8006,1194600.0],["2020-12-15",43.9938,44.517,43.6396,44.0018,1708000.0],["2020-12-16",44.1628,44.5734,43.068,43.2049,1776600.0],["2020-12-17",43.4625,43.873,43.1244,43.5027,1742300.0],["2020-12-18",43.4705,43.6718,42.7863,42.9473,2240200.0],["2020-12-21",42.6092,42.9473,41.7639,42.4884,5221400.0],["2020-12-22",42.5045,42.6655,42.1101,42.3838,3137900.0],["2020-12-23",42.6494,43.1002,42.4643,42.4884,4648400.0],["2020-12-24",42.6011,43.1566,41.8847,43.0117,1141400.0],["2020-12-28",43.3659,43.5188,42.9553,43.3337,3255400.0],["2020-12-29",43.4383,43.7523,43.1968,43.4383,2917400.0],["2020-12-30",43.382,43.8328,43.1727,43.5269,4072500.0],["2020-12-31",43.543,44.7263,43.4383,44.6861,4683500.0],["2021-01-04",44.5653,44.7907,43.1002,43.2693,1564900.0],["2021-01-05",43.3015,43.543,42.8507,43.1807,1294900.0],["2021-01-06",43.6074,44.2192,43.2129,44.0501,2703400.0],["2021-01-07",44.026,44.1709,42.7541,42.8507,2520600.0],["2021-01-08",42.585,42.8426,42.094,42.6655,1889400.0],["2021-01-11",42.4562,42.8104,41.9652,42.2147,1872000.0],["2021-01-12",42.2147,42.7219,42.0054,42.577,1655800.0],["2021-01-13",42.7138,43.8489,42.6575,43.6798,1200800.0],["2021-01-14",43.7925,43.7925,42.7943,42.9151,1002400.0],["2021-01-15",42.7058,43.8972,42.5367,43.712,1732800.0],["2021-01-19",43.9374,43.9374,42.8909,42.9714,1409200.0],["2021-01-20",42.7943,43.5269,42.6655,43.382,1062900.0],["2021-01-21",43.1002,43.2451,42.8507,43.1324,1703000.0],["2021-01-22",42.907,43.7925,42.746,43.3095,2569300.0],["2021-01-25",43.068,43.7684,42.7863,43.6798,2803900.0],["2021-01-26",43.7523,43.8006,42.738,43.1002,1670800.0],["2021-01-27",42.9473,43.4383,42.1825,42.4401,1926000.0],["2021-01-28",42.738,44.195,42.5367,43.3417,1880800.0],["2021-01-29",43.0439,43.9052,42.8587,43.2532,4334700.0],["2021-02-01",43.39,43.6718,42.8265,43.2612,1367300.0],["2021-02-02",43.4061,44.4285,43.229,43.3659,1801400.0],["2021-02-03",43.1566,43.5993,42.9875,43.1807,1448200.0],["2021-02-04",43.1002,44.2997,42.7702,44.2755,1641300.0],["2021-02-05",44.4446,44.5814,44.0179,44.187,1992600.0],["2021-02-08",44.1387,44.356,43.4866,43.6476,1199100.0],["2021-02-09",43.712,44.0501,43.2773,44.034,610900.0],["2021-02-10",44.5009,44.6539,44.2353,44.5493,1000500.0],["2021-02-11",44.356,44.5653,43.9616,44.0501,907800.0],["2021-02-12",43.9616,44.2997,43.6637,43.8167,799600.0],["2021-02-16",43.873,44.034,43.5832,43.8086,1390800.0],["2021-02-17",44.0582,44.2514,43.7764,44.1145,1118800.0],["2021-02-18",44.2433,44.7585,44.0743,44.4526,1524500.0],["2021-02-19",44.517,44.6619,43.5832,43.6557,1327800.0],["2021-02-22",43.6315,43.7523,41.7961,42.1906,2429600.0],["2021-02-23",42.746,43.8328,42.6414,43.7523,2360900.0],["2021-02-24",43.6718,44.0582,43.4303,43.9133,1746900.0],["2021-02-25",43.8247,44.7263,43.0519,43.221,3145400.0],["2021-02-26",44.1387,44.6297,43.0117,43.1727,3491400.0],["2021-03-01",43.6074,44.0421,43.3095,43.4383,2358100.0],["2021-03-02",43.3498,43.4625,42.6816,43.1566,1585900.0],["2021-03-03",42.9875,43.382,42.5609,43.2371,1566400.0],["2021-03-04",43.873,44.7585,43.4705,44.1306,2585700.0],["2021-03-05",44.3786,45.1915,44.2079,44.9964,1833900.0],["2021-03-08",45.0777,46.0939,44.8013,45.7443,2171400.0],["2021-03-09",45.5817,46.102,45.5005,45.9638,2632400.0],["2021-03-10",46.0939,46.4678,45.8256,46.2971,2297700.0],["2021-03-11",46.0858,46.6142,45.9476,46.1427,1315100.0],["2021-03-12",46.5817,46.9881,46.2809,46.8906,1185800.0],["2021-03-15",47.0776,48.1588,47.0532,48.1181,2042800.0],["2021-03-16",47.7198,48.6221,47.5816,48.4596,1505100.0],["2021-03-17",48.5815,48.5815,47.4353,47.4596,1090100.0],["2021-03-18",47.5247,48.0287,47.4759,47.671,3262400.0],["2021-03-19",47.8986,48.5165,47.3052,48.4027,2500700.0],["2021-03-22",48.2075,48.6872,47.4352,47.6629,1935800.0],["2021-03-23",47.6791,47.9881,47.3052,47.8742,2669700.0],["2021-03-24",47.736,48.3051,47.6466,47.9962,1029800.0],["2021-03-25",48.2401,48.9636,47.7279,48.6384,2428800.0],["2021-03-26",48.4839,48.5896,47.9393,48.0775,1418200.0],["2021-03-29",48.0856,49.2237,48.0043,48.9067,2440900.0],["2021-03-30",48.5327,48.7766,47.8905,48.2645,1097300.0],["2021-03-31",48.3539,48.5652,47.9881,48.3945,1208600.0],["2021-04-01",48.4108,48.7604,47.9393,48.7197,1203700.0],["2021-04-05",48.8173,49.5083,48.614,49.2888,899100.0],["2021-04-06",49.0693,49.7359,48.7441,49.7196,1500800.0],["2021-04-07",49.7928,49.9391,49.1831,49.8009,2033100.0],["2021-04-08",49.9716,50.0773,49.3782,49.5083,1321000.0],["2021-04-09",49.6871,49.8822,49.2644,49.3132,1362000.0],["2021-04-12",49.4351,49.7603,49.2969,49.5326,925200.0],["2021-04-13",49.1668,49.9229,49.0205,49.6871,914800.0],["2021-04-14",49.7196,49.8009,49.2888,49.6465,891300.0],["2021-04-15",49.8009,50.5651,49.8009,50.5326,1110900.0],["2021-04-16",50.6464,51.5487,50.6139,51.4512,1600000.0],["2021-04-19",51.9471,52.1666,51.1829,51.4105,1979500.0],["2021-04-20",51.7032,52.7763,51.6219,52.6869,1685700.0],["2021-04-21",52.7519,53.0527,52.3373,52.5243,1223500.0],["2021-04-22",52.5649,52.7519,52.1097,52.2072,708000.0],["2021-04-23",52.3373,52.3373,51.5731,51.6057,1118000.0],["2021-04-26",51.7032,51.8008,51.2967,51.6463,581800.0],["2021-04-27",51.3374,51.5975,50.9065,51.1342,798500.0],["2021-04-28",51.2642,51.4349,50.9065,51.4268,1281000.0],["2021-04-29",51.4512,51.8739,51.3049,51.565,1126600.0],["2021-04-30",51.7845,52.004,51.2561,52.004,1193400.0],["2021-05-03",52.0284,52.443,51.8414,52.0772,959200.0],["2021-05-04",52.2154,52.3454,51.63,52.2316,1356400.0],["2021-05-05",52.069,52.2316,51.0285,51.6463,1365200.0],["2021-05-06",51.9064,52.0284,50.7358,51.7845,1272300.0],["2021-05-07",51.8658,52.256,51.6626,51.882,958700.0],["2021-05-10",51.8902,52.8413,51.8902,52.0609,1129500.0],["2021-05-11",52.0609,52.1828,50.0692,50.7683,2222200.0],["2021-05-12",50.939,50.939,49.9066,50.0042,1003600.0],["2021-05-13",49.9554,51.2886,49.931,51.0772,1739200.0],["2021-05-14",50.9716,51.5731,50.8252,50.9472,1251100.0],["2021-05-17",50.8903,51.0203,50.3212,50.5,1613400.0],["2021-05-18",50.4431,51.0772,50.3212,50.6383,1364600.0],["2021-05-19",50.6383,51.0366,50.3293,51.0203,1385800.0],["2021-05-20",50.9752,51.2458,50.6719,50.7539,1200200.0],["2021-05-21",50.7457,51.336,50.7375,51.2704,954400.0],["2021-05-24",51.377,51.5328,50.9916,51.3524,837700.0],["2021-05-25",51.254,51.3442,50.2373,50.3685,1308500.0],["2021-05-26",50.4013,50.4915,50.0733,50.3275,1139400.0],["2021-05-27",50.4915,50.6637,50.2373,50.2701,1599800.0],["2021-05-28",50.6801,50.967,50.4833,50.8276,1115400.0],["2021-06-01",50.8276,50.8686,50.3849,50.4013,547100.0],["2021-06-02",50.4259,50.9096,50.1307,50.6719,675900.0],["2021-06-03",50.5899,51.4754,50.4423,51.254,780300.0],["2021-06-04",51.5328,51.5574,51.1638,51.4262,644900.0],["2021-06-07",51.5574,51.6558,51.1966,51.3934,789500.0],["2021-06-08",51.5328,51.5328,50.9178,51.3196,1202700.0],["2021-06-09",51.6148,52.0739,51.3688,51.951,1196900.0],["2021-06-10",51.951,52.6561,51.6968,52.4839,658300.0],["2021-06-11",52.2953,52.6561,52.0903,52.6315,923700.0],["2021-06-14",52.7709,52.8201,52.2789,52.4101,903100.0],["2021-06-15",52.5085,53.2137,52.3035,52.9021,951900.0],["2021-06-16",53.558,53.8204,52.5577,52.6561,2309700.0],["2021-06-17",52.6233,53.2383,52.5823,52.8693,1126500.0],["2021-06-18",52.6561,52.6561,51.2458,51.2786,1990500.0],["2021-06-21",51.3196,52.2953,51.0572,52.2379,1305300.0],["2021-06-22",51.049,51.7296,50.6801,50.7375,2212800.0],["2021-06-23",50.7375,50.7375,49.9339,50.0815,1662000.0],["2021-06-24",50.0159,50.5817,49.8601,50.3275,1091400.0],["2021-06-25",50.2127,50.6719,50.1307,50.5571,1485700.0],["2021-06-28",50.7457,51.0408,50.4423,50.6063,991700.0],["2021-06-29",50.5981,50.9096,49.4994,49.7207,1047400.0],["2021-06-30",49.6797,49.8437,49.2862,49.5486,797800.0],["2021-07-01",49.7453,50.6145,49.5732,50.3357,669700.0],["2021-07-02",50.3357,50.6063,50.1143,50.4915,519900.0],["2021-07-06",50.2947,50.6637,49.8437,50.5981,878800.0],["2021-07-07",50.7457,50.7457,50.0815,50.6883,895000.0],["2021-07-08",50.4751,50.9014,49.8273,50.6801,830100.0],["2021-07-09",50.7211,50.844,49.9749,50.6637,1384800.0],["2021-07-12",50.5653,50.9014,50.3931,50.7539,939900.0],["2021-07-13",50.6309,50.9588,50.2127,50.4177,627400.0],["2021-07-14",50.4833,51.4754,50.0979,51.09,1041800.0],["2021-07-15",50.8523,52.0002,50.8523,51.8444,1148800.0],["2021-07-16",52.0002,53.1317,51.7542,52.9349,1651600.0],["2021-07-19",52.6315,53.0661,51.9838,52.5659,2679000.0],["2021-07-20",52.8119,53.0825,52.2297,52.4757,2488400.0],["2021-07-21",52.4757,52.8283,52.2543,52.4019,1302300.0],["2021-07-22",52.4593,52.7299,51.9674,52.5905,1322500.0],["2021-07-23",52.5905,53.3694,52.3609,53.3612,1342800.0],["2021-07-26",53.2465,53.5088,52.8447,53.4186,1695100.0],["2021-07-27",53.3858,54.5501,53.1481,54.3616,1202800.0],["2021-07-28",54.3616,54.3616,53.271,53.4678,1054700.0],["2021-07-29",53.4842,53.9352,53.435,53.5908,1085100.0],["2021-07-30",53.4842,54.009,53.312,53.476,2449500.0],["2021-08-02",53.8286,54.255,53.394,53.9598,922500.0],["2021-08-03",54.05,54.4845,53.804,54.4271,877700.0],["2021-08-04",54.1812,54.3944,53.7056,54.3124,1249400.0],["2021-08-05",54.8289,55.0093,54.214,54.9765,1180800.0],["2021-08-06",54.9437,55.1815,54.6567,54.7059,886600.0],["2021-08-09",54.7059,54.9847,54.4518,54.7223,850000.0],["2021-08-10",54.6649,55.0503,54.4436,54.8699,686600.0],["2021-08-11",54.9519,55.6161,54.8289,55.3865,1185200.0],["2021-08-12",55.4111,55.5095,55.1241,55.2717,1016000.0],["2021-08-13",55.2799,55.8703,55.2471,55.8375,905500.0],["2021-08-16",55.944,56.5754,55.8456,56.4114,1153200.0],["2021-08-17",56.3704,56.6246,56.067,56.5508,1392700.0],["2021-08-18",56.5016,56.7394,56.108,56.4688,2106400.0],["2021-08-19",56.4977,56.9605,56.3655,56.6878,1897600.0],["2021-08-20",56.5225,57.258,56.3572,57.2332,1475500.0],["2021-08-23",57.2166,57.2827,56.6217,56.9439,1577800.0],["2021-08-24",56.944,56.9605,56.1672,56.5886,1669800.0],["2021-08-25",56.5308,57.0844,56.3407,56.9026,1143800.0],["2021-08-26",56.9191,57.134,56.7539,57.1092,1651900.0],["2021-08-27",57.1671,57.3902,56.3986,56.4481,1448100.0],["2021-08-30",56.3159,56.696,56.0597,56.1176,936400.0],["2021-08-31",56.1093,56.7126,56.0597,56.5638,1827200.0],["2021-09-01",56.663,56.8696,56.2994,56.7043,947600.0],["2021-09-02",56.7952,57.1671,56.7043,56.977,1018300.0],["2021-09-03",56.9522,57.0927,56.4151,56.6051,903800.0],["2021-09-07",56.506,56.5638,55.4565,55.5557,1310400.0],["2021-09-08",55.5474,56.7374,55.4482,56.5308,1070100.0],["2021-09-09",56.5142,56.6465,56.035,56.349,777100.0],["2021-09-10",56.3242,56.3242,55.0433,55.1095,912400.0],["2021-09-13",55.6053,55.8449,54.9442,55.0186,944600.0],["2021-09-14",55.2086,55.3656,54.2087,54.3409,1013600.0],["2021-09-15",53.3906,54.217,53.0188,53.5311,2230500.0],["2021-09-16",53.5063,53.8451,53.2502,53.3411,1257700.0],["2021-09-17",52.9692,53.8451,52.8039,53.0518,3392600.0],["2021-09-20",53.027,54.1013,52.5395,53.1014,1738900.0],["2021-09-21",53.1262,53.4402,52.6221,52.7791,1661800.0],["2021-09-22",52.9775,53.0849,51.7049,51.9197,1532700.0],["2021-09-23",52.1263,53.027,51.928,52.3246,1610000.0],["2021-09-24",53.1262,53.4319,52.1594,52.1842,1398900.0],["2021-09-27",52.3825,53.2171,52.0271,52.1346,1418100.0],["2021-09-28",52.085,52.3412,51.5479,51.6718,1461500.0],["2021-09-29",51.6553,52.5147,51.5313,52.1924,966700.0],["2021-09-30",52.6386,52.8948,51.3908,51.3991,1850200.0],["2021-10-01",51.4074,51.804,50.8372,51.0686,1911500.0],["2021-10-04",50.9942,51.928,50.9364,51.7462,783000.0],["2021-10-05",52.1511,52.1511,51.6553,51.961,1173200.0],["2021-10-06",51.804,52.4651,51.49,52.4155,893800.0],["2021-10-07",52.5808,52.8287,51.7792,51.8288,1473300.0],["2021-10-08",51.6966,51.9197,51.2091,51.2421,1085700.0],["2021-10-11",51.0768,51.3991,50.5728,51.2008,1869100.0],["2021-10-12",51.2669,51.6222,51.0768,51.3165,922500.0],["2021-10-13",51.2752,51.9362,50.8289,51.8123,889800.0],["2021-10-14",51.9858,52.6717,51.8123,52.5891,882800.0],["2021-10-15",52.5973,52.8039,52.2255,52.3164,1063500.0],["2021-10-18",51.8949,52.3164,51.6553,52.1015,1324400.0],["2021-10-19",52.4238,52.6717,52.1511,52.5891,643500.0],["2021-10-20",52.7213,53.5394,52.7213,53.1758,955400.0],["2021-10-21",53.1262,53.2749,52.8948,52.9609,673300.0],["2021-10-22",52.9857,53.5642,52.9031,53.4154,689600.0],["2021-10-25",53.341,53.622,52.9113,53.0766,715800.0],["2021-10-26",53.0601,53.6716,52.9527,53.2006,747900.0],["2021-10-27",53.2171,53.4237,52.5312,52.6965,948900.0],["2021-10-28",52.6965,53.0518,52.6304,53.0353,777400.0],["2021-10-29",52.994,53.3328,52.3081,52.68,1369900.0],["2021-11-01",52.68,53.0931,52.4982,52.8535,798500.0],["2021-11-02",52.7874,52.8287,52.1759,52.8122,1186800.0],["2021-11-03",52.8039,53.4402,52.4816,52.7378,1257600.0],["2021-11-04",52.7378,53.1097,51.4983,52.6552,1535000.0],["2021-11-05",52.8122,53.6799,52.7543,53.6137,1049100.0],["2021-11-08",53.6137,53.6551,52.2585,52.6552,787200.0],["2021-11-09",52.6717,53.1179,52.6717,52.9857,724800.0],["2021-11-10",53.2832,53.6881,53.1345,53.4567,747800.0],["2021-11-11",53.4154,53.5724,52.8287,53.3906,1251000.0],["2021-11-12",53.6798,53.9856,53.2336,53.2997,752100.0],["2021-11-15",53.7046,54.2418,53.4402,54.2087,842200.0],["2021-11-16",54.2748,54.5393,53.9112,54.0269,975100.0],["2021-11-17",54.0682,54.4814,53.7542,54.2913,1119700.0],["2021-11-18",54.1605,54.3772,53.2602,54.2438,2134900.0],["2021-11-19",54.3939,55.0775,54.2022,54.694,3651100.0],["2021-11-22",54.7523,55.7277,54.2355,55.4026,1642200.0],["2021-11-23",55.2942,56.5196,54.9941,55.1858,1678600.0],["2021-11-24",55.3359,55.3942,54.3355,54.6273,1360500.0],["2021-11-26",54.2188,54.5356,53.6937,53.777,573700.0],["2021-11-29",53.9271,54.5523,53.3519,54.4022,876300.0],["2021-11-30",54.1938,54.5606,52.6266,52.7683,1874500.0],["2021-12-01",53.2268,54.2272,52.6016,52.6349,1212000.0],["2021-12-02",52.7516,53.6686,52.6433,53.1184,1007200.0],["2021-12-03",53.5186,54.1188,53.0601,54.0938,702300.0],["2021-12-06",54.6607,55.8361,54.4106,55.6527,1459200.0],["2021-12-07",55.3776,55.9361,55.3776,55.5776,912500.0],["2021-12-08",55.8861,56.1945,55.4359,55.786,609800.0],["2021-12-09",55.8361,55.8361,55.1858,55.3859,613700.0],["2021-12-10",55.811,56.0195,55.3859,55.8027,493500.0],["2021-12-13",55.736,56.6697,55.6443,56.3362,910600.0],["2021-12-14",56.4529,56.7947,55.7944,56.0028,1611100.0],["2021-12-15",56.1195,56.6613,55.7944,56.5446,1041900.0],["2021-12-16",56.5696,57.2616,56.2862,56.7947,1285000.0],["2021-12-17",56.7197,57.1448,55.6276,55.761,2215400.0],["2021-12-20",55.6943,55.8777,54.769,55.7777,1294400.0],["2021-12-21",56.0945,56.3529,54.9941,55.2525,1264500.0],["2021-12-22",55.2692,55.611,55.0608,55.5443,1105300.0],["2021-12-23",55.5526,56.0695,55.4943,55.6443,526700.0],["2021-12-27",55.6777,56.2695,55.3692,56.2529,711500.0],["2021-12-28",56.3196,57.0031,56.2529,56.9698,572900.0],["2021-12-29",57.0115,57.2699,56.653,57.1115,502100.0],["2021-12-30",57.2532,57.2699,56.8114,57.0448,513300.0],["2021-12-31",56.9698,57.4033,56.778,57.1949,485900.0],["2022-01-03",57.1782,57.2616,56.2112,56.8197,1028100.0],["2022-01-04",56.8197,57.4033,56.653,56.6697,1014500.0],["2022-01-05",56.6947,56.9865,56.2112,56.2779,1224400.0],["2022-01-06",56.1445,56.5947,55.8861,56.0611,1324900.0],["2022-01-07",55.9444,56.5613,55.5943,56.3112,1004700.0],["2022-01-10",56.4196,56.6363,55.4442,55.7027,1780100.0],["2022-01-11",55.686,55.8194,54.9107,55.3192,1682000.0],["2022-01-12",55.1775,55.7694,54.9774,55.5776,1236600.0],["2022-01-13",55.0191,55.786,55.0108,55.636,1315400.0],["2022-01-14",55.561,55.7527,54.694,54.8857,1433100.0],["2022-01-18",54.5856,54.8524,53.3769,53.7853,1955400.0],["2022-01-19",53.7853,54.6023,53.677,54.1105,1754900.0],["2022-01-20",54.3189,54.6023,53.5102,53.5686,2922700.0],["2022-01-21",53.8854,54.0188,53.3018,53.4519,2041900.0],["2022-01-24",53.2602,53.5603,51.6763,53.0017,2007800.0],["2022-01-25",51.9014,52.81,51.9014,52.4349,1626700.0],["2022-01-26",52.6683,53.4102,52.1014,52.5016,1437900.0],["2022-01-27",52.935,53.3269,52.3432,52.81,1599000.0],["2022-01-28",52.6266,54.0438,52.3015,53.9938,1553800.0],["2022-01-31",53.4519,54.3855,53.4019,54.1521,1560100.0],["2022-02-01",54.0855,54.2939,53.3185,53.8104,2112200.0],["2022-02-02",53.8604,55.4943,53.727,55.3359,2132800.0],["2022-02-03",55.2358,55.2775,54.5023,54.8774,1583400.0],["2022-02-04",54.4689,54.9024,53.9854,54.3772,1769500.0],["2022-02-07",54.3439,54.619,53.7353,54.2355,2134900.0],["2022-02-08",54.4773,54.7774,54.3272,54.5273,1562200.0],["2022-02-09",54.844,55.0358,54.3022,54.5439,1389300.0],["2022-02-10",54.0104,54.2272,52.6266,52.76,1802100.0],["2022-02-11",52.8767,53.3352,52.0347,52.2932,1967400.0],["2022-02-14",52.3515,52.6349,51.2345,51.6096,1729700.0],["2022-02-15",51.8347,52.0681,50.7843,50.9927,2391200.0],["2022-02-16",51.001,51.3595,50.5175,51.0261,2970700.0],["2022-02-17",50.9427,51.2178,50.4175,50.8927,1843700.0],["2022-02-18",50.6092,51.3345,50.5842,50.826,1927400.0],["2022-02-22",50.901,51.2261,50.3925,50.8343,2190100.0],["2022-02-23",50.8176,51.0427,50.1341,50.1841,2473100.0],["2022-02-24",50.034,50.7843,49.5672,50.5092,2408500.0],["2022-02-25",51.5429,52.6183,51.026,52.1431,2104100.0],["2022-02-28",51.7847,52.2348,51.5512,52.0264,2936000.0],["2022-03-01",51.868,52.3432,50.4925,50.751,2085300.0],["2022-03-02",50.8843,51.8847,50.7009,51.5262,1271200.0],["2022-03-03",51.6096,52.66,51.6096,52.0264,1255200.0],["2022-03-04",51.9195,53.6275,51.9195,53.5938,1210000.0],["2022-03-07",53.6107,54.2669,53.0049,54.0566,1643200.0],["2022-03-08",54.2753,54.839,53.577,53.6191,1584400.0],["2022-03-09",54.1323,54.2837,53.2236,53.3162,1615000.0],["2022-03-10",52.8366,54.0818,52.8366,53.9388,1624400.0],["2022-03-11",53.964,54.4857,53.8547,54.1407,990000.0],["2022-03-14",54.4015,54.8474,54.0229,54.2837,1225800.0],["2022-03-15",54.8474,54.8643,54.0313,54.5782,1325600.0],["2022-03-16",54.3426,54.6455,53.8462,54.4184,1420100.0],["2022-03-17",54.2837,55.1167,54.2417,54.6876,1310200.0],["2022-03-18",54.7212,55.0409,54.1323,54.4941,2189800.0],["2022-03-21",54.5446,55.2176,54.5446,54.6708,1237900.0],["2022-03-22",54.8306,54.8306,54.2921,54.7717,1377500.0],["2022-03-23",54.7717,55.083,54.3006,54.8138,1520800.0],["2022-03-24",54.7717,55.1419,54.6876,55.1251,1005600.0],["2022-03-25",55.3186,56.2777,55.3018,56.2441,920700.0],["2022-03-28",56.3535,56.4376,55.8991,56.345,799500.0],["2022-03-29",56.6143,56.9592,56.4039,56.9508,754700.0],["2022-03-30",56.9172,57.4388,56.69,57.4304,702000.0],["2022-03-31",57.4388,57.851,57.3715,57.4977,1473700.0],["2022-04-01",57.4809,58.1203,57.2116,58.1035,1043500.0],["2022-04-04",57.6912,57.9184,56.9845,57.565,1310200.0],["2022-04-05",57.7333,58.5746,57.7333,58.1203,1188500.0],["2022-04-06",58.2633,59.4496,58.0698,59.4075,1389900.0],["2022-04-07",59.4075,59.4075,58.6251,59.3823,1101500.0],["2022-04-08",59.5758,60.1395,59.4328,59.8282,1032500.0],["2022-04-11",59.9628,60.0974,59.2982,59.3823,657600.0],["2022-04-12",59.2056,60.089,59.071,60.0301,990200.0],["2022-04-13",59.9376,60.0133,59.1131,59.3991,710300.0],["2022-04-14",59.4496,60.0385,59.4412,59.5758,739000.0],["2022-04-18",59.7357,59.9797,59.2729,59.6179,793800.0],["2022-04-19",59.9712,60.1563,59.5758,59.8282,742200.0],["2022-04-20",60.3751,61.1239,60.2236,61.0987,1235400.0],["2022-04-21",61.0145,61.5277,60.5265,60.678,1061800.0],["2022-04-22",60.577,60.6696,59.9628,60.0133,1536200.0],["2022-04-25",60.1816,60.2321,58.095,58.9784,1035800.0],["2022-04-26",58.9364,59.458,58.2297,58.2465,797600.0],["2022-04-27",58.1792,58.8018,57.4472,58.2212,1082300.0],["2022-04-28",58.5073,58.9532,58.095,58.6672,710700.0],["2022-04-29",58.339,58.4232,56.9761,57.0854,1272500.0],["2022-05-02",57.2116,57.4724,55.7056,56.4376,940000.0],["2022-05-03",56.7152,57.6912,56.4039,56.69,822200.0],["2022-05-04",56.8751,57.8847,56.7321,57.8258,1353000.0],["2022-05-05",57.7837,58.8438,56.934,57.4472,1192700.0],["2022-05-06",57.2116,57.7585,56.7741,57.2957,1623100.0],["2022-05-09",56.9929,57.7417,56.0506,57.1275,1607900.0],["2022-05-10",57.0938,57.8426,55.2429,55.9075,1409000.0],["2022-05-11",56.1179,57.2032,55.9664,56.3366,1059000.0],["2022-05-12",56.2525,56.5049,55.3018,56.202,914300.0],["2022-05-13",56.547,57.0349,55.9496,56.8835,877800.0],["2022-05-16",57.0013,57.1864,56.4965,56.8078,1117900.0],["2022-05-17",57.0938,57.1864,56.2104,57.178,868600.0],["2022-05-18",57.3799,57.4808,56.2777,56.4207,988400.0],["2022-05-19",56.2366,56.8306,55.2522,56.6015,1182600.0],["2022-05-20",56.7542,57.3737,56.1602,57.221,1147400.0],["2022-05-23",57.7047,58.112,57.1616,57.7895,1365700.0],["2022-05-24",57.9508,58.8333,57.4247,58.8248,846200.0],["2022-05-25",58.9521,59.1473,58.6466,58.9945,1092900.0],["2022-05-26",59.351,59.614,58.9097,59.0285,715300.0],["2022-05-27",58.8333,59.8941,58.7994,59.8856,1126900.0],["2022-05-31",59.2322,59.6649,58.74,59.351,2408500.0],["2022-06-01",59.5886,59.5886,58.9606,59.4104,1390400.0],["2022-06-02",59.5377,59.5716,58.2987,59.4104,1382700.0],["2022-06-03",59.317,59.6989,59.1049,59.4104,1409700.0],["2022-06-06",59.5971,59.8516,59.2916,59.7413,1766800.0],["2022-06-07",59.5801,59.9874,58.9012,59.8686,2016100.0],["2022-06-08",59.5716,59.5886,58.4769,58.5363,1150800.0],["2022-06-09",58.5448,59.003,57.1701,57.1701,1140100.0],["2022-06-10",56.4912,57.2889,56.1517,56.6439,1419900.0],["2022-06-13",56.2366,56.2366,53.5126,53.7163,1370300.0],["2022-06-14",53.7672,54.0812,51.179,52.036,1768400.0],["2022-06-15",52.4349,52.7234,51.3741,52.0276,1386300.0],["2022-06-16",51.3996,51.6711,51.0092,51.5439,1930700.0],["2022-06-17",51.8578,52.0785,50.3558,51.0347,3093600.0],["2022-06-21",51.0432,52.0445,50.9159,51.7136,1229000.0],["2022-06-22",51.459,52.4773,51.3657,51.9512,1157500.0],["2022-06-23",52.1294,53.0629,51.9597,52.9865,1501300.0],["2022-06-24",53.1732,54.5734,53.1562,54.4036,1338200.0],["2022-06-27",54.166,55.2437,53.8945,55.1334,840600.0],["2022-06-28",55.3625,55.8293,54.9043,54.9382,664800.0],["2022-06-29",55.0486,55.422,54.8534,55.2947,786900.0],["2022-06-30",54.6752,55.7359,54.3782,55.371,1485600.0],["2022-07-01",55.6086,56.8136,55.1249,56.6948,1580200.0],["2022-07-05",56.4912,56.4912,53.6993,54.3188,1023400.0],["2022-07-06",54.514,55.7869,54.3697,55.1249,979500.0],["2022-07-07",55.3625,55.719,54.6837,54.6837,998300.0],["2022-07-08",54.9043,55.0316,54.2933,54.6497,789000.0],["2022-07-11",54.5564,55.1504,54.4546,55.1249,576000.0],["2022-07-12",54.9383,55.8802,54.8704,55.1334,734300.0],["2022-07-13",54.7685,55.4898,54.5309,54.7261,751500.0],["2022-07-14",53.8011,55.1419,53.8011,55.0061,612400.0],["2022-07-15",55.4135,55.4135,54.3697,55.1928,896100.0],["2022-07-18",55.0825,55.1928,54.4545,54.6752,759300.0],["2022-07-19",54.777,55.1674,54.5818,54.6158,872500.0],["2022-07-20",54.6497,54.8534,53.5805,53.589,1052200.0],["2022-07-21",53.5635,53.7926,53.1138,53.7757,808900.0],["2022-07-22",54.0812,54.6073,54.0218,54.5733,746000.0],["2022-07-25",54.4376,55.1504,54.3103,55.1165,853500.0],["2022-07-26",54.9977,55.8293,54.7261,55.7529,924100.0],["2022-07-27",55.5153,56.3724,55.3795,56.3469,1253700.0],["2022-07-28",56.8221,57.5519,56.4827,57.3737,990700.0],["2022-07-29",57.3737,58.1969,57.3737,57.9253,2512700.0],["2022-08-01",57.7641,58.1544,57.3483,58.1035,1125400.0],["2022-08-02",58.2308,58.4345,57.5519,57.7047,1102800.0],["2022-08-03",57.7047,58.1459,56.9155,58.0187,836200.0],["2022-08-04",57.0937,58.3581,56.6439,57.9083,1130800.0],["2022-08-05",57.8405,58.0356,56.7543,57.5604,670100.0],["2022-08-08",58.1629,58.3411,57.7556,58.2478,961100.0],["2022-08-09",58.5702,59.1388,58.3157,59.0115,1127300.0],["2022-08-10",59.3,59.3425,58.5533,59.037,838200.0],["2022-08-11",58.9097,59.6649,58.6381,58.8418,910000.0],["2022-08-12",59.1813,60.2081,59.0794,60.1571,565600.0],["2022-08-15",60.1826,60.7002,60.0129,60.6154,928600.0],["2022-08-16",60.4541,60.7427,60.2674,60.4287,1038200.0],["2022-08-17",60.2844,60.6493,60.259,60.3608,731800.0],["2022-08-18",60.3719,60.7654,60.2436,60.6884,603000.0],["2022-08-19",60.7911,61.1504,60.2693,61.0221,1006500.0],["2022-08-22",60.774,61.0221,60.0041,60.1067,735200.0],["2022-08-23",60.0896,60.0982,59.5421,59.9014,562300.0],["2022-08-24",59.8073,60.0982,59.602,59.987,916100.0],["2022-08-25",60.0725,60.4232,59.679,60.2436,577800.0],["2022-08-26",60.2522,60.4489,59.3197,59.4394,608200.0],["2022-08-29",59.1315,60.4746,58.7294,60.0297,683500.0],["2022-08-30",59.9527,60.3805,59.1229,59.3624,787400.0],["2022-08-31",59.371,59.5763,58.6011,58.6267,940100.0],["2022-09-01",58.7636,59.8415,58.5412,59.6619,773200.0],["2022-09-02",59.679,60.1923,58.353,58.4898,830600.0],["2022-09-06",58.6267,59.3539,58.0535,58.1904,1127300.0],["2022-09-07",58.4642,60.0639,58.4642,59.987,852800.0],["2022-09-08",59.756,60.4232,59.6619,59.987,575500.0],["2022-09-09",60.0982,60.4147,59.6619,60.0126,652200.0],["2022-09-12",60.1324,60.851,59.9784,60.5858,715300.0],["2022-09-13",59.987,60.3463,58.6353,58.8663,703100.0],["2022-09-14",59.0117,59.9185,59.0117,59.5678,994500.0],["2022-09-15",59.3453,59.3453,57.7199,57.7969,1722400.0],["2022-09-16",57.9167,58.2674,57.2665,57.3777,1857700.0],["2022-09-19",57.2665,57.9937,57.0184,57.8825,782400.0],["2022-09-20",57.4205,57.6429,56.6591,57.0697,752800.0],["2022-09-21",57.4034,57.8824,56.4024,56.4196,639500.0],["2022-09-22",56.3255,56.6933,55.9405,56.3597,1031200.0],["2022-09-23",55.8122,56.0432,54.9396,55.5641,1230000.0],["2022-09-26",55.5983,55.6068,53.5879,54.3236,1159100.0],["2022-09-27",54.5546,54.9224,53.6221,53.836,1367900.0],["2022-09-28",54.5204,54.5974,53.8702,54.0841,1666400.0],["2022-09-29",54.0584,54.0584,51.6973,51.7486,1467600.0],["2022-09-30",52.048,52.1934,50.6963,50.8161,2005000.0],["2022-10-03",51.7742,52.6725,51.1583,51.9967,2057500.0],["2022-10-04",52.4073,53.297,52.125,53.066,1492800.0],["2022-10-05",52.3902,52.433,51.2096,51.4663,1338000.0],["2022-10-06",51.2866,51.2866,49.5158,49.6441,1881700.0],["2022-10-07",49.6526,49.8066,48.4806,48.7971,1411800.0],["2022-10-10",48.934,49.473,48.7373,49.1222,968700.0],["2022-10-11",48.8998,49.858,48.7458,49.0623,1072500.0],["2022-10-12",48.9169,48.9169,47.1289,47.146,1231500.0],["2022-10-13",46.59,48.857,46.2991,48.6517,1689300.0],["2022-10-14",49.1564,49.55,47.8304,48.1384,862100.0],["2022-10-17",48.703,49.627,48.703,48.9939,910800.0],["2022-10-18",49.7981,50.4653,49.5927,50.3456,1029300.0],["2022-10-19",49.7211,50.0889,49.319,49.8922,642700.0],["2022-10-20",49.8152,49.8494,48.5918,48.7971,688100.0],["2022-10-21",49.0795,50.106,48.7544,49.7553,861300.0],["2022-10-24",50.2429,50.6621,49.6013,49.9863,2293000.0],["2022-10-25",50.0889,51.3551,49.9863,50.8674,1967000.0],["2022-10-26",51.1925,51.4235,50.7049,50.7477,1458100.0],["2022-10-27",51.2182,51.894,51.2182,51.5005,1295500.0],["2022-10-28",51.6374,53.0575,51.6374,53.0062,763900.0],["2022-10-31",52.8949,52.9035,51.8427,52.2961,1714700.0],["2022-11-01",52.4159,52.741,51.9026,52.3218,1377700.0],["2022-11-02",52.0395,53.4425,51.9539,51.9881,1365100.0],["2022-11-03",51.3379,53.066,51.0899,52.6469,2044700.0],["2022-11-04",52.912,53.6307,51.5946,53.5537,2309200.0],["2022-11-07",53.5537,53.5537,51.7229,52.3902,1444500.0],["2022-11-08",52.5613,53.0404,52.2362,52.5955,1873000.0],["2022-11-09",52.3731,52.6041,50.8503,51.4406,2902100.0],["2022-11-10",52.9377,53.1345,51.0471,52.7837,2212000.0],["2022-11-11",52.7067,52.741,50.3969,50.8075,2466000.0],["2022-11-14",51.0214,51.107,49.1222,49.1308,2752700.0],["2022-11-15",49.8751,51.3037,49.8751,51.0813,3639700.0],["2022-11-16",51.261,51.894,50.7477,50.8589,2536700.0],["2022-11-17",50.4984,50.8355,50.1181,50.2996,2308800.0],["2022-11-18",50.8442,51.1035,49.8069,50.6972,5822500.0],["2022-11-21",50.5676,50.9479,50.3169,50.4811,3053400.0],["2022-11-22",50.775,51.5011,50.7059,51.1726,5398200.0],["2022-11-23",50.1699,50.7059,49.7723,50.4206,3531500.0],["2022-11-25",50.801,51.1899,50.4379,51.0084,1134600.0],["2022-11-28",50.654,51.0344,50.3688,50.7318,3798700.0],["2022-11-29",49.9366,50.5244,49.3488,50.1959,2733800.0],["2022-11-30",50.1267,51.2245,49.7032,51.1813,8247200.0],["2022-12-01",51.6999,51.9247,50.6454,50.896,2710000.0],["2022-12-02",50.5157,50.7577,50.0835,50.5676,1994800.0],["2022-12-05",50.0576,50.5935,49.9711,50.2737,3355800.0],["2022-12-06",50.2391,50.5762,49.9798,50.5416,3225100.0],["2022-12-07",50.5416,51.6135,50.4552,51.5789,4444000.0],["2022-12-08",51.6481,53.6967,51.1554,53.593,3708100.0],["2022-12-09",53.5671,54.8031,53.4374,53.9301,2691900.0],["2022-12-12",54.3623,54.6043,53.8609,54.5784,1620600.0],["2022-12-13",55.2008,55.5811,54.1376,54.6735,2136400.0],["2022-12-14",54.7686,55.5379,54.1721,54.5006,1719200.0],["2022-12-15",54.4055,54.6303,53.7486,54.2845,1348100.0],["2022-12-16",53.7831,53.9387,52.5298,53.5152,3053800.0],["2022-12-19",53.5411,53.7572,52.9879,53.325,1687200.0],["2022-12-20",53.2472,53.835,52.9706,53.6016,1561200.0],["2022-12-21",53.8782,54.5092,53.6103,54.4747,1542300.0],["2022-12-22",54.2931,54.4228,53.2904,54.1203,988500.0],["2022-12-23",54.0511,54.7686,53.8264,54.7513,837300.0],["2022-12-27",54.855,54.9414,54.4487,54.8723,833500.0],["2022-12-28",54.8723,55.1576,54.3537,54.6562,1034500.0],["2022-12-29",54.9242,55.1921,54.7686,54.9069,796300.0],["2022-12-30",54.9069,55.0798,53.9215,54.3969,742800.0],["2023-01-03",55.0452,55.0452,53.472,54.3969,1194600.0],["2023-01-04",54.7599,55.7194,54.5006,55.2267,1454700.0],["2023-01-05",54.8896,55.1835,54.1462,54.4487,1301100.0],["2023-01-06",54.9242,56.5233,54.7686,55.996,1646400.0],["2023-01-09",55.8231,56.2813,55.4169,55.5638,1312600.0],["2023-01-10",55.1576,55.5552,54.8723,55.4774,1315900.0],["2023-01-11",55.4774,55.8318,55.3996,55.6762,1128300.0],["2023-01-12",55.6503,55.8923,55.0452,55.2526,1102600.0],["2023-01-13",54.8982,55.2526,54.2845,54.3623,1009000.0],["2023-01-17",54.3623,54.7081,53.6621,54.0857,1655300.0],["2023-01-18",54.345,54.345,52.2704,52.3137,2224000.0],["2023-01-19",52.2445,52.3655,51.1727,51.2159,1643600.0],["2023-01-20",50.9393,51.6567,50.2045,51.553,2006800.0],["2023-01-23",51.3023,52.2964,51.1554,51.9852,1493900.0],["2023-01-24",52.0803,53.2213,51.6567,53.0311,1316200.0],["2023-01-25",52.936,53.7399,52.5557,53.5325,1888700.0],["2023-01-26",53.4547,53.7399,53.0311,53.0743,903900.0],["2023-01-27",53.0225,53.5584,52.7718,53.3682,969100.0],["2023-01-30",53.2818,53.6362,53.083,53.325,1137900.0],["2023-01-31",53.5757,54.2154,53.083,54.1549,1709700.0],["2023-02-01",53.8523,54.6562,53.4028,54.3623,1761700.0],["2023-02-02",54.4055,55.1057,53.9647,54.6648,1453900.0],["2023-02-03",54.3537,54.5006,52.184,53.2818,1547600.0],["2023-02-06",53.1694,53.7226,52.6681,53.6967,1639100.0],["2023-02-07",53.5238,53.7659,52.5038,53.5757,1200700.0],["2023-02-08",53.2126,53.3164,51.8988,52.4001,1297800.0],["2023-02-09",52.3569,52.5211,51.7172,52.0025,1257200.0],["2023-02-10",52.184,52.7977,52.0371,52.7891,1199200.0],["2023-02-13",52.815,53.1435,52.7459,53.0311,743500.0],["2023-02-14",53.0916,53.2126,52.3137,52.426,965600.0],["2023-02-15",52.1321,53.083,52.0111,53.0311,1353000.0],["2023-02-16",52.6076,53.0225,52.1062,52.7372,1186700.0],["2023-02-17",52.9793,53.9215,52.7372,53.6794,963600.0],["2023-02-21",53.2991,53.593,52.4606,52.8409,1024500.0],["2023-02-22",52.6681,53.1694,52.6335,52.6681,1269800.0],["2023-02-23",52.573,53.1003,52.2359,52.5211,1638600.0],["2023-02-24",50.3082,52.9015,50.2737,52.4087,1843000.0],["2023-02-27",52.3915,52.8928,51.9074,52.0284,1426600.0],["2023-02-28",51.7518,51.9333,50.7145,50.8355,1623100.0],["2023-03-01",50.533,50.8615,49.9711,50.1786,2554300.0],["2023-03-02",50.0749,50.9393,49.9193,50.8355,929100.0],["2023-03-03",50.8355,51.4838,50.3342,51.4579,1225800.0],["2023-03-06",51.4579,51.7259,50.9566,51.1899,1267600.0],["2023-03-07",51.3628,51.6826,50.291,50.4638,1050800.0],["2023-03-08",50.4228,51.4623,50.3529,51.3662,980100.0],["2023-03-09",51.3925,52.467,51.1566,51.3488,1733900.0],["2023-03-10",51.3313,51.506,50.0384,50.283,1182500.0],["2023-03-13",50.3179,52.4932,50.2044,51.4449,1628000.0],["2023-03-14",51.7768,52.3709,51.4973,52.1437,1877000.0],["2023-03-15",52.0214,52.9037,51.6895,52.6679,2503500.0],["2023-03-16",52.1525,53.2532,52.1525,52.8775,1651600.0],["2023-03-17",52.7378,52.8251,51.8642,52.301,2915900.0],["2023-03-20",52.5281,52.8076,52.0913,52.4495,1829100.0],["2023-03-21",52.4669,52.5718,50.9557,51.4973,1808600.0],["2023-03-22",51.1653,51.6021,50.2568,50.2743,1415000.0],["2023-03-23",50.1258,50.5888,49.7589,49.9249,2175400.0],["2023-03-24",50.1083,51.9428,50.0297,51.9341,1295900.0],["2023-03-27",52.1525,52.4058,51.541,51.6458,985300.0],["2023-03-28",51.5322,52.3709,51.506,51.7506,813900.0],["2023-03-29",51.838,52.6766,51.838,52.5281,762700.0],["2023-03-30",52.8076,53.0959,52.3971,52.8076,659800.0],["2023-03-31",52.8863,53.4192,52.8076,53.3929,1345400.0],["2023-04-03",53.1396,53.1658,52.1699,52.8076,1534000.0],["2023-04-04",52.7203,53.3405,52.5194,53.0435,1012700.0],["2023-04-05",53.2706,55.1838,53.2706,55.1663,1812400.0],["2023-04-06",55.6206,55.8477,54.9566,55.2886,2098500.0],["2023-04-10",55.0527,55.0527,54.1005,54.8955,1798200.0],["2023-04-11",54.8955,55.0353,54.5985,54.6596,1010600.0],["2023-04-12",54.7557,54.9741,53.9957,54.249,954200.0],["2023-04-13",53.8385,54.4063,53.1483,54.1966,1045900.0],["2023-04-14",53.6725,53.9608,53.2794,53.6026,933700.0],["2023-04-17",53.7948,54.4936,53.5939,54.2141,829100.0],["2023-04-18",54.2316,54.5199,53.7598,53.9346,911400.0],["2023-04-19",54.0831,54.6421,53.9782,54.5897,957400.0],["2023-04-20",54.6596,54.8169,54.3626,54.8169,943400.0],["2023-04-21",55.2799,55.3934,54.6334,55.0527,964000.0],["2023-04-24",55.0527,55.2886,54.6509,55.1139,676800.0],["2023-04-25",55.0091,55.7691,54.8868,55.6293,750700.0],["2023-04-26",55.1051,55.6031,54.1617,54.1879,921000.0],["2023-04-27",54.118,54.7994,54.0306,54.6247,932700.0],["2023-04-28",54.5373,54.8693,53.8996,54.2578,970800.0],["2023-05-01",54.0918,55.2711,54.0918,54.5723,1378100.0],["2023-05-02",54.3626,54.45,53.4017,53.6725,881400.0],["2023-05-03",53.8297,54.6159,53.6201,53.8821,1097400.0],["2023-05-04",53.8297,54.5635,53.2357,54.3189,1124300.0],["2023-05-05",53.6375,54.9741,53.6113,54.6771,1523600.0],["2023-05-08",54.4238,54.9566,54.1267,54.2054,686800.0],["2023-05-09",54.2403,54.4412,53.7599,54.3015,845000.0],["2023-05-10",54.6247,55.2624,54.2753,55.1401,1293900.0],["2023-05-11",55.0527,55.376,54.284,54.5373,576500.0],["2023-05-12",54.8431,55.1314,54.249,54.4849,799400.0],["2023-05-15",54.6159,54.6771,53.4541,53.9083,994000.0],["2023-05-16",53.9258,54.0044,52.6591,52.6853,960200.0],["2023-05-17",52.6853,52.8426,52.1525,52.4495,1375000.0],["2023-05-18",52.0903,52.355,51.6313,52.2844,988500.0],["2023-05-19",52.6286,53.3965,52.2933,52.3197,1994300.0],["2023-05-22",52.6022,52.8052,52.0726,52.1344,693300.0],["2023-05-23",52.0461,52.7875,51.8255,51.852,1188300.0],["2023-05-24",51.7372,52.1079,51.1724,51.3665,1034500.0],["2023-05-25",51.1371,51.1371,50.4222,50.6428,1121300.0],["2023-05-26",50.431,50.784,50.0074,50.7134,992100.0],["2023-05-30",50.7046,51.0665,50.2457,50.3251,1096700.0],["2023-05-31",50.4398,51.1724,50.2192,51.0576,2053800.0],["2023-06-01",51.04,51.1547,50.025,50.484,1370000.0],["2023-06-02",50.175,51.1547,49.9456,50.9517,1389700.0],["2023-06-05",51.0841,51.7725,50.8723,51.3754,1155600.0],["2023-06-06",51.5254,51.9314,51.3489,51.7196,1219800.0],["2023-06-07",51.8167,52.964,51.4372,52.6816,1195800.0],["2023-06-08",52.7346,53.0699,52.3992,52.7522,1299900.0],["2023-06-09",52.7787,52.9728,52.3815,52.4256,1259000.0],["2023-06-12",52.4786,52.6904,52.1962,52.5051,1106700.0],["2023-06-13",52.2138,52.5845,51.9226,52.2933,1160800.0],["2023-06-14",52.408,52.7434,51.8343,52.002,1144300.0],["2023-06-15",52.1785,52.7434,52.1432,52.611,1117200.0],["2023-06-16",52.5669,53.1141,52.2756,52.3462,2717200.0],["2023-06-20",52.5227,52.5757,51.7019,51.9402,1476100.0],["2023-06-21",51.7637,52.2491,51.0665,52.0814,1147600.0],["2023-06-22",52.3286,52.5051,51.4019,51.4548,732800.0],["2023-06-23",51.8343,52.0197,50.5016,50.581,1321700.0],["2023-06-26",50.837,51.7814,50.7664,51.6843,1516600.0],["2023-06-27",51.7725,52.0726,51.5695,51.8255,1107500.0],["2023-06-28",51.9137,51.9137,50.784,50.9253,990800.0],["2023-06-29",50.5457,51.1282,50.3251,50.8017,1126500.0],["2023-06-30",50.8811,51.8167,50.8458,51.5607,1591200.0],["2023-07-03",51.4813,51.9226,51.2695,51.8961,522400.0],["2023-07-05",51.799,53.0788,51.5607,52.7346,1408000.0],["2023-07-06",52.4168,52.8493,51.8343,52.6022,1422100.0],["2023-07-07",52.5139,52.5139,51.7549,51.799,1405800.0],["2023-07-10",51.8784,51.8784,50.8105,51.2165,1204700.0],["2023-07-11",51.446,52.0373,51.2959,52.0108,693700.0],["2023-07-12",52.1874,53.2288,52.0991,53.0876,1256500.0],["2023-07-13",53.0346,53.4053,52.9375,53.4053,852400.0],["2023-07-14",53.2288,53.3524,52.6992,53.0964,1259300.0],["2023-07-17",52.8758,53.0876,52.1167,52.4698,785200.0],["2023-07-18",52.4963,53.0346,51.4283,52.0373,975600.0],["2023-07-19",52.2844,52.964,52.152,52.761,1121100.0],["2023-07-20",53.0611,53.7583,52.4874,53.5995,770900.0],["2023-07-21",53.8996,54.5792,53.5554,54.332,850800.0],["2023-07-24",54.4556,54.4556,53.6966,53.9702,609200.0],["2023-07-25",53.8907,54.235,53.6877,53.8378,643600.0],["2023-07-26",53.8378,54.4909,53.8201,54.1202,714100.0],["2023-07-27",53.9613,53.9702,52.6375,52.7963,1611200.0],["2023-07-28",53.1229,53.3082,52.6286,53.0876,1319700.0],["2023-07-31",53.2641,53.3965,52.6198,52.9287,1063000.0],["2023-08-01",52.8758,53.1582,52.4698,52.5139,1410900.0],["2023-08-02",52.4168,52.8934,52.2844,52.6992,1096200.0],["2023-08-03",52.5845,52.6463,51.4989,51.5254,1744900.0],["2023-08-04",51.3577,51.852,50.431,50.5722,1170700.0],["2023-08-07",50.6075,51.1282,50.484,50.8723,1414400.0],["2023-08-08",50.9164,51.3401,50.3251,51.2606,1331600.0],["2023-08-09",51.2606,51.7814,51.1371,51.2783,1321600.0],["2023-08-10",51.5078,51.7549,51.0929,51.1988,1280200.0],["2023-08-11",51.3665,51.4813,51.0576,51.4371,1203600.0],["2023-08-14",51.4725,51.4901,50.7046,50.8635,1636800.0],["2023-08-15",50.5546,50.5546,49.9368,50.0338,1403000.0],["2023-08-16",50.2368,50.4575,49.8926,50.3428,1248300.0],["2023-08-17",50.4928,50.8017,50.025,50.1309,1287800.0],["2023-08-18",50.3031,50.5708,49.9998,50.321,1093300.0],["2023-08-21",50.2674,50.3923,49.4823,50.0355,1022100.0],["2023-08-22",49.9908,50.4726,49.7589,50.3566,1353900.0],["2023-08-23",50.6868,50.7492,50.1782,50.4548,1331500.0],["2023-08-24",50.3656,51.124,50.1425,50.1693,985000.0],["2023-08-25",50.1782,50.9366,50.1247,50.7581,1266100.0],["2023-08-28",50.8474,51.3113,50.5797,50.6065,1260100.0],["2023-08-29",50.6511,51.0615,50.4637,50.9277,959900.0],["2023-08-30",49.7321,49.9641,48.7417,49.4644,4911100.0],["2023-08-31",49.7321,49.8927,49.0183,49.0451,2888000.0],["2023-09-01",49.1522,49.2503,47.5462,47.8228,2657900.0],["2023-09-05",47.8317,47.9031,46.645,47.0465,1967700.0],["2023-09-06",47.1001,47.5997,46.8413,47.564,1697100.0],["2023-09-07",47.8763,48.3224,47.6443,47.8317,2100000.0],["2023-09-08",48.019,48.2332,47.7603,48.1261,1342300.0],["2023-09-11",47.7068,47.8763,46.9395,47.0287,2532700.0],["2023-09-12",47.0376,47.3767,46.7075,47.2964,1755900.0],["2023-09-13",47.2696,48.0458,47.1714,47.9298,1522700.0],["2023-09-14",48.1796,48.7507,48.0637,48.5722,1625500.0],["2023-09-15",48.6168,48.9737,48.1975,48.3046,3197600.0],["2023-09-18",48.5633,48.6882,48.0637,48.3046,1915300.0],["2023-09-19",48.3402,48.715,47.5105,48.367,1840200.0],["2023-09-20",48.4116,48.831,48.2778,48.4919,1401600.0],["2023-09-21",48.4652,48.6168,48.0458,48.0547,2744500.0],["2023-09-22",47.8674,48.0993,47.5016,47.8317,1221300.0],["2023-09-25",47.5283,47.7603,47.1536,47.5462,905300.0],["2023-09-26",47.341,47.341,45.8064,45.8956,1356000.0],["2023-09-27",45.9134,46.19,45.4584,45.5476,1701800.0],["2023-09-28",45.7617,45.8331,44.7981,44.9855,2133100.0],["2023-09-29",45.4673,45.842,44.9944,45.2353,2605400.0],["2023-10-02",45.0658,45.9045,42.5498,42.9156,4860400.0],["2023-10-03",42.755,43.9238,42.1929,43.7186,3100900.0],["2023-10-04",43.674,43.7186,42.7639,43.442,2853200.0],["2023-10-05",43.5758,43.6204,42.9066,43.1297,1603500.0],["2023-10-06",42.5498,43.6383,41.8628,43.5312,2395100.0],["2023-10-09",43.549,44.0755,43.2457,44.0308,2501700.0],["2023-10-10",44.0041,44.6376,44.0041,44.3431,1360300.0],["2023-10-11",44.5662,45.0212,44.1825,44.8785,1167000.0],["2023-10-12",44.7535,44.8695,43.7543,43.9327,1770300.0],["2023-10-13",44.2004,44.6197,44.013,44.5662,1912900.0],["2023-10-16",44.7446,45.3067,44.2182,44.9944,1380600.0],["2023-10-17",44.7089,45.2086,44.4948,44.6911,1686600.0],["2023-10-18",44.6197,44.816,43.6026,43.9059,2747400.0],["2023-10-19",43.6561,43.9238,43.2457,43.2903,3001100.0],["2023-10-20",43.4241,43.8613,43.1208,43.1565,2312400.0],["2023-10-23",42.8888,43.5937,42.3446,43.1119,2466200.0],["2023-10-24",43.3528,43.8792,43.2279,43.665,1788200.0],["2023-10-25",43.4688,43.8078,43.2189,43.6294,2304400.0],["2023-10-26",43.7186,44.5037,43.7186,43.8524,2007800.0],["2023-10-27",43.7721,43.9862,42.987,43.1119,1795000.0],["2023-10-30",43.1743,43.7543,42.9602,43.2546,2412400.0],["2023-10-31",43.4866,43.9149,43.3617,43.8435,3140300.0],["2023-11-01",43.9416,44.7625,43.3082,44.4413,3814500.0],["2023-11-02",44.3342,45.7707,44.3074,45.5387,3072700.0],["2023-11-03",46.2703,46.4041,45.6725,45.6904,2149000.0],["2023-11-06",45.6011,45.9134,45.2889,45.4405,2823300.0],["2023-11-07",45.2978,45.7617,44.6108,44.9052,3586200.0],["2023-11-08",45.0837,45.0837,43.5401,44.2361,2849900.0],["2023-11-09",44.2896,44.4234,43.5937,44.013,3548500.0],["2023-11-10",44.1647,44.2717,43.9416,44.0844,1808600.0],["2023-11-13",43.8613,44.0933,42.8085,42.871,2825000.0],["2023-11-14",43.7899,44.5929,43.665,44.5572,5418000.0],["2023-11-15",44.5483,45.4941,44.4769,44.8517,2060200.0],["2023-11-16",45.0658,45.3959,44.7714,44.9052,1737100.0],["2023-11-17",45.1818,45.1996,44.6019,44.9587,3568600.0],["2023-11-20",44.8338,45.2443,44.1647,45.0301,2118300.0],["2023-11-21",45.0328,45.4034,44.4635,45.3672,2104600.0],["2023-11-22",45.4214,45.9908,44.9605,45.9366,2578900.0],["2023-11-24",46.0179,46.0269,45.557,45.6835,772800.0],["2023-11-27",45.7197,46.0179,45.3943,45.8372,1527200.0],["2023-11-28",45.8191,46.768,45.7106,46.3252,2172400.0],["2023-11-29",46.3975,46.6415,45.6745,45.7649,4231800.0],["2023-11-30",45.8281,46.2167,45.3943,46.1263,2080100.0],["2023-12-01",46.3523,46.8584,45.8462,46.777,1867000.0],["2023-12-04",45.4214,46.515,45.0419,45.5932,9573700.0],["2023-12-05",45.313,46.3794,45.1413,46.28,8994400.0],["2023-12-06",46.3613,47.003,45.9727,46.9487,3751600.0],["2023-12-07",46.9307,47.1024,46.4336,46.7228,3352200.0],["2023-12-08",46.8041,46.8764,46.2981,46.5963,2020300.0],["2023-12-11",46.4878,46.9307,46.045,46.7951,2722000.0],["2023-12-12",46.9759,46.9759,46.1806,46.4065,2338900.0],["2023-12-13",46.4155,48.2501,46.1896,48.1959,3398800.0],["2023-12-14",48.5755,49.1629,48.1326,48.232,4486400.0],["2023-12-15",47.4458,47.988,46.5059,46.777,5910400.0],["2023-12-18",47.0301,47.2018,46.5059,46.5059,2158400.0],["2023-12-19",46.6867,47.021,46.524,46.8584,2230000.0],["2023-12-20",46.8313,47.0662,46.0812,46.1354,2766400.0],["2023-12-21",46.2438,46.6415,45.9908,46.1535,2453300.0],["2023-12-22",46.5059,47.1295,46.4246,46.4336,1858200.0],["2023-12-26",46.4427,47.0301,46.4065,46.8042,1698400.0],["2023-12-27",46.9487,46.9487,46.4698,46.8584,1906900.0],["2023-12-28",46.7409,47.2741,46.6867,47.2108,1318900.0],["2023-12-29",47.0391,47.2108,46.8493,47.1747,1447900.0],["2024-01-02",47.1024,48.4851,46.9849,48.2863,2267900.0],["2024-01-03",48.4128,48.8466,47.9248,48.6839,3929300.0],["2024-01-04",48.6026,48.8556,48.3224,48.4489,2222200.0],["2024-01-05",48.3947,49.0183,48.1778,48.5303,1772900.0],["2024-01-08",48.5032,48.7562,48.2772,48.7291,2051600.0],["2024-01-09",48.9912,49.2261,48.3766,48.9912,3153200.0],["2024-01-10",48.7652,49.1719,48.6297,48.8737,3066300.0],["2024-01-11",48.7743,48.9008,47.9157,48.214,2983400.0],["2024-01-12",48.5483,48.8195,48.1778,48.6658,2408300.0],["2024-01-16",48.5032,48.5032,47.6085,47.7711,2690900.0],["2024-01-17",47.482,47.8163,46.6776,46.8042,2999300.0],["2024-01-18",46.5692,46.6776,45.9275,45.9908,3763200.0],["2024-01-19",45.9998,46.1806,45.4305,45.5841,2491900.0],["2024-01-22",45.4395,46.0812,44.9063,45.06,2883200.0],["2024-01-23",45.1594,45.3311,44.6352,45.2226,3388700.0],["2024-01-24",45.4937,45.7197,44.5719,44.599,5393700.0],["2024-01-25",44.9605,45.322,44.6081,45.2588,2525900.0],["2024-01-26",45.3582,45.566,44.9063,44.9696,2154900.0],["2024-01-29",45.1322,45.9546,44.8882,45.7287,2357400.0],["2024-01-30",45.4937,46.0089,45.0419,45.81,2495800.0],["2024-01-31",46.1535,46.5782,45.3763,45.8823,11112100.0],["2024-02-01",45.7016,46.8764,45.4486,46.768,2676100.0],["2024-02-02",46.2348,46.3071,45.4214,45.8191,2182700.0],["2024-02-05",45.304,45.4395,44.8431,44.8882,1967700.0],["2024-02-06",44.7346,45.0057,44.6081,44.8792,2157300.0],["2024-02-07",45.0509,45.0961,44.599,44.6262,1848900.0],["2024-02-08",44.3912,44.3912,43.4152,43.9393,3527400.0],["2024-02-09",43.9393,44.5267,43.7405,44.355,2495900.0],["2024-02-12",44.355,44.9877,44.1201,44.9786,4081100.0],["2024-02-13",44.9334,45.0328,43.5326,44.4544,2089100.0],["2024-02-14",44.4544,44.7346,44.1743,44.4544,1909400.0],["2024-02-15",44.7527,45.3672,44.7436,45.1322,2554300.0],["2024-02-16",44.9154,45.566,44.5991,45.2136,2748100.0],["2024-02-20",45.304,45.7378,45.1413,45.3491,2043000.0],["2024-02-21",45.5841,45.8462,45.322,45.7377,2018300.0],["2024-02-22",45.4757,45.7016,45.1413,45.4214,3162900.0],["2024-02-23",45.3582,45.9275,45.304,45.7016,3482800.0],["2024-02-26",45.5841,45.5841,44.6533,44.7075,1810900.0],["2024-02-27",44.8792,45.3943,44.7256,45.3672,1653500.0],["2024-02-28",45.0871,45.4034,44.9154,44.9967,2136900.0],["2024-02-29",44.9696,45.5118,44.7256,44.7708,3767200.0],["2024-03-01",44.6985,44.7888,43.9212,44.3912,2653700.0],["2024-03-04",44.2737,45.2317,44.1562,45.1774,2804800.0],["2024-03-05",45.5028,46.2348,45.2317,45.5028,2728500.0],["2024-03-06",45.9004,46.2619,45.548,45.801,3005400.0],["2024-03-07",46.2077,46.4878,46.0992,46.4155,3266400.0],["2024-03-08",46.6471,47.5623,46.2444,47.187,4148600.0],["2024-03-11",47.0223,47.7179,46.9766,47.2511,2310300.0],["2024-03-12",47.0223,47.0681,46.3085,46.9216,2258000.0],["2024-03-13",47.5074,47.91,46.94,47.0772,2793700.0],["2024-03-14",47.1321,47.242,46.3085,46.6196,2273000.0],["2024-03-15",46.5098,47.3335,46.5007,47.2237,3810100.0],["2024-03-18",46.9674,47.544,46.8667,47.3701,2235600.0],["2024-03-19",47.306,47.9833,47.306,47.7728,1651900.0],["2024-03-20",47.8826,47.9192,47.1321,47.3792,2270100.0],["2024-03-21",47.3518,47.7636,47.306,47.3975,2158700.0],["2024-03-22",47.7087,47.846,47.004,47.2511,2400400.0],["2024-03-25",47.3884,47.4616,46.7844,47.0589,1694200.0],["2024-03-26",47.306,47.3701,46.7295,46.9308,1925400.0],["2024-03-27",47.0864,48.569,47.0864,48.5507,2169900.0],["2024-03-28",48.6147,49.054,48.4958,48.8527,2158400.0],["2024-04-01",48.8527,48.8527,48.1846,48.267,1453500.0],["2024-04-02",48.331,48.8893,48.3219,48.5141,2071000.0],["2024-04-03",48.3859,48.4408,47.9924,48.2487,1310800.0],["2024-04-04",48.5873,48.7063,47.8917,48.2121,2306300.0],["2024-04-05",47.8917,48.029,47.4433,47.7728,2040500.0],["2024-04-08",47.7087,48.4225,47.6904,48.3036,1997400.0],["2024-04-09",48.5232,48.6605,48.2029,48.4775,1651100.0],["2024-04-10",47.6538,47.7453,47.0132,47.2969,1890800.0],["2024-04-11",47.5897,47.6172,46.6562,47.0955,2053700.0],["2024-04-12",47.1138,47.3609,46.3817,46.6288,1882000.0],["2024-04-15",46.8118,47.0498,46.0065,46.1163,1985600.0],["2024-04-16",46.0522,46.0888,45.3475,45.3567,1956200.0],["2024-04-17",45.558,46.3725,45.4848,46.2444,1260500.0],["2024-04-18",46.583,46.7478,46.0888,46.6379,1713000.0],["2024-04-19",46.7112,47.5623,46.7112,47.3701,1932300.0],["2024-04-22",47.3975,47.9283,47.2328,47.8277,1461100.0],["2024-04-23",47.6446,48.2578,47.5257,47.8185,1938500.0],["2024-04-24",47.3792,48.2395,47.123,48.029,2108200.0],["2024-04-25",47.8002,48.1297,47.4342,47.9741,1679400.0],["2024-04-26",47.8643,48.1114,47.306,47.306,1191600.0],["2024-04-29",47.544,48.3036,47.4982,48.2761,2010700.0],["2024-04-30",47.91,48.331,47.5074,48.0016,1823900.0],["2024-05-01",47.7636,48.8344,47.6904,48.45,2208600.0],["2024-05-02",48.6971,49.0266,48.3493,49.0083,2149400.0],["2024-05-03",49.3469,49.594,48.8069,49.5116,3072000.0],["2024-05-06",49.5574,49.6947,49.1364,49.3835,2469400.0],["2024-05-07",49.594,50.0424,49.3377,49.8319,1877400.0],["2024-05-08",49.7313,50.0607,49.5391,49.9418,1541000.0],["2024-05-09",49.5574,51.1224,49.5574,50.9942,4723700.0],["2024-05-10",51.3145,51.4518,50.6007,50.7197,4709000.0],["2024-05-13",50.9668,51.3054,50.7471,51.0125,2802500.0],["2024-05-14",51.525,51.5616,50.4726,50.6098,2419000.0],["2024-05-15",51.2871,51.3969,50.8661,50.921,1846200.0],["2024-05-16",50.9668,51.1864,50.7471,50.921,2121900.0],["2024-05-17",51.0256,51.5071,50.8682,51.0256,2062200.0],["2024-05-20",51.0349,51.1367,50.7849,51.0071,978900.0],["2024-05-21",51.1182,51.5349,51.0534,51.5071,1153800.0],["2024-05-22",51.1275,51.359,50.7108,50.7756,1311900.0],["2024-05-23",50.5627,50.646,49.4424,49.4516,1853600.0],["2024-05-24",49.6183,49.7572,49.4516,49.4701,1191900.0],["2024-05-28",49.4979,49.7757,49.1553,49.3127,1305300.0],["2024-05-29",48.822,48.9239,48.535,48.6739,2166100.0],["2024-05-30",49.0813,49.3776,48.7109,49.3405,1493500.0],["2024-05-31",49.5813,50.6368,49.4794,50.609,3494200.0],["2024-06-03",50.5442,50.859,50.1275,50.2664,2002300.0],["2024-06-04",50.109,50.896,50.0905,50.5349,1919800.0],["2024-06-05",50.2942,50.396,49.7942,49.822,1575700.0],["2024-06-06",49.6924,50.0535,49.4331,49.4516,1039400.0],["2024-06-07",48.9239,49.3776,48.8035,49.035,811400.0],["2024-06-10",48.6183,49.2294,48.6183,49.1183,1473400.0],["2024-06-11",48.7017,49.3868,48.6276,49.3313,1672200.0],["2024-06-12",49.8683,49.8683,48.9331,49.1831,1591300.0],["2024-06-13",49.1183,49.3683,48.4332,49.035,1318900.0],["2024-06-14",48.7943,49.1646,48.6183,48.8313,940200.0],["2024-06-17",48.4795,49.285,48.285,48.7202,1154500.0],["2024-06-18",48.6831,49.2109,48.6091,48.8868,1277000.0],["2024-06-20",48.8128,49.4701,48.785,48.9516,1370500.0],["2024-06-21",49.1461,49.3405,48.7109,48.7572,2983800.0],["2024-06-24",48.785,49.6461,48.785,49.4146,981700.0],["2024-06-25",49.322,49.322,48.7202,48.9516,1323100.0],["2024-06-26",48.5257,48.9794,48.2387,48.9146,1397800.0],["2024-06-27",48.8868,49.3868,48.7109,49.3035,1117000.0],["2024-06-28",49.4979,49.5164,48.9887,49.0442,2429000.0],["2024-07-01",49.3313,49.535,48.6554,48.8035,1191800.0],["2024-07-02",49.0165,49.359,48.7572,48.8776,1030500.0],["2024-07-03",48.8961,49.322,48.5535,48.572,605700.0],["2024-07-05",48.5628,49.0905,48.4424,48.9054,3045600.0],["2024-07-08",48.9609,49.0998,48.6831,48.9794,1539200.0],["2024-07-09",48.8591,49.5905,48.8591,49.2942,1323500.0],["2024-07-10",49.5627,49.7294,49.3035,49.7016,1471600.0],["2024-07-11",49.9794,50.7201,49.822,50.5905,2050700.0],["2024-07-12",50.8682,51.396,50.6368,50.9701,1924200.0],["2024-07-15",50.4423,50.646,50.0812,50.109,1008000.0],["2024-07-16",50.3868,50.8682,50.2109,50.7108,926000.0],["2024-07-17",50.9238,51.6645,50.8868,51.1738,1400000.0],["2024-07-18",51.1738,51.8867,50.9886,51.0349,850400.0],["2024-07-19",51.183,51.2756,50.7016,51.2664,1009400.0],["2024-07-22",51.2201,51.5904,51.109,51.3775,798200.0],["2024-07-23",51.2293,51.433,51.0442,51.1275,768000.0],["2024-07-24",51.433,52.0904,51.3127,52.0534,1355700.0],["2024-07-25",52.3404,52.933,51.7386,52.1552,2650300.0],["2024-07-26",52.2756,52.6645,52.2293,52.5441,1610300.0],["2024-07-29",52.7848,53.0904,52.3497,52.97,1064700.0],["2024-07-30",52.8219,53.4978,52.7478,53.4329,1431700.0],["2024-07-31",53.544,53.7477,53.007,53.7014,3201400.0],["2024-08-01",53.8496,55.5069,53.8403,55.3218,2031100.0],["2024-08-02",55.9606,56.6087,54.7755,55.7014,2928700.0],["2024-08-05",56.0625,56.5254,53.9792,54.1829,2257700.0],["2024-08-06",54.1644,55.0625,54.0903,54.4236,1907700.0],["2024-08-07",54.6088,55.1458,54.4236,54.6551,1885700.0],["2024-08-08",54.4329,54.9236,54.2292,54.6273,1967800.0],["2024-08-09",55.368,55.368,53.0348,54.3403,1879000.0],["2024-08-12",54.3125,54.3311,53.72,54.1829,1573800.0],["2024-08-13",54.4144,54.581,54.1829,54.4607,1554100.0],["2024-08-14",54.1088,54.9792,54.0625,54.7477,1070900.0],["2024-08-15",54.4792,54.7107,53.9607,54.257,1668400.0],["2024-08-16",54.1829,54.4514,53.9422,54.4051,4549400.0],["2024-08-19",54.4144,54.7107,54.1088,54.5625,2040400.0],["2024-08-20",54.5092,54.79,54.1254,54.1534,1764700.0],["2024-08-21",54.2751,54.7806,54.1254,54.6121,1461000.0],["2024-08-22",54.6121,54.9304,54.4062,54.6496,2010800.0],["2024-08-23",54.7619,55.024,54.5934,54.79,1312600.0],["2024-08-26",55.0427,56.1661,54.9304,55.4827,1738400.0],["2024-08-27",55.4078,55.5389,54.8649,54.9023,923900.0],["2024-08-28",54.893,55.2674,54.8649,55.0147,1724900.0],["2024-08-29",55.0708,55.0708,54.5279,54.9585,2044100.0],["2024-08-30",55.0615,55.4078,54.8649,55.361,1420900.0],["2024-09-03",55.4265,56.1473,55.2955,55.8852,1441500.0],["2024-09-04",56.0818,56.8681,56.0818,56.3626,1920900.0],["2024-09-05",56.8775,56.9243,56.0725,56.5592,1283200.0],["2024-09-06",56.6435,56.7652,55.8759,55.9414,1016700.0],["2024-09-09",56.1941,56.7277,55.9601,56.5779,1603000.0],["2024-09-10",56.5873,56.8588,56.138,56.5405,2102900.0],["2024-09-11",56.3533,56.475,55.7542,56.241,1467100.0],["2024-09-12",56.2784,56.5686,56.0163,56.5031,1536300.0],["2024-09-13",56.7933,57.2239,56.606,57.1583,1304800.0],["2024-09-16",57.4298,58.2629,57.3362,58.0476,1432900.0],["2024-09-17",57.9727,58.0944,57.7106,57.954,1287900.0],["2024-09-18",57.7855,58.1132,57.4017,57.617,1571400.0],["2024-09-19",57.3175,57.4766,56.6809,57.1677,1610900.0],["2024-09-20",57.5889,57.8791,57.1396,57.7106,3699800.0],["2024-09-23",58.0383,58.0851,57.72,58.0383,2136100.0],["2024-09-24",57.7387,58.5812,57.4766,57.7668,2211300.0],["2024-09-25",58.0102,58.0944,57.5234,57.8042,1967800.0],["2024-09-26",57.5234,58.0289,57.4673,57.5983,1643300.0],["2024-09-27",57.7668,58.2348,57.5983,57.9821,1527100.0],["2024-09-30",58.1506,58.2817,57.6919,58.0476,1173100.0],["2024-10-01",58.1412,58.1412,57.3268,57.7013,3801000.0],["2024-10-02",57.3736,57.8698,57.2332,57.3549,2281100.0],["2024-10-03",57.3736,57.4485,56.3814,56.8869,3489600.0],["2024-10-04",56.4188,56.6154,56.0818,56.475,2389500.0],["2024-10-07",56.2035,56.2597,55.5576,55.7823,2088600.0],["2024-10-08",55.9695,56.3065,55.7823,56.035,1646600.0],["2024-10-09",56.0818,56.2409,55.5014,55.7635,1710100.0],["2024-10-10",55.8478,56.1193,55.23,55.2861,1603500.0],["2024-10-11",55.3423,55.6699,55.3423,55.5482,979100.0],["2024-10-14",55.5295,56.0818,55.4546,55.9133,1143400.0],["2024-10-15",56.2316,56.9711,56.1848,56.4843,1460700.0],["2024-10-16",56.5218,57.3362,56.4095,57.2426,1382200.0],["2024-10-17",57.3268,57.3456,56.7933,56.8962,1133200.0],["2024-10-18",56.7277,57.6077,56.5311,57.2145,1713700.0],["2024-10-21",57.2707,57.3736,56.7652,57.2894,1972800.0],["2024-10-22",57.0741,57.6919,56.7184,57.5796,1581300.0],["2024-10-23",57.7013,58.0102,57.5609,58.0008,1267700.0],["2024-10-24",58.0383,58.1319,57.5328,57.7013,1004100.0],["2024-10-25",57.9166,57.9166,56.8681,56.8869,1368000.0],["2024-10-28",57.28,57.383,57.046,57.0741,908400.0],["2024-10-29",56.7184,56.7184,55.9788,56.0818,1286000.0],["2024-10-30",56.1567,56.3907,56.0069,56.2222,1839200.0],["2024-10-31",56.269,56.9243,56.1848,56.5779,2244500.0],["2024-11-01",56.4656,57.0086,55.698,55.7729,1334300.0],["2024-11-04",55.5576,55.9882,55.4453,55.9695,1879600.0],["2024-11-05",55.8571,57.1958,55.5389,57.1583,2384500.0],["2024-11-06",56.9149,57.6638,56.7464,57.149,1992500.0],["2024-11-07",57.1864,58.0757,56.5311,57.486,3282800.0],["2024-11-08",57.3268,58.5625,57.2051,58.5157,3095600.0],["2024-11-11",58.4127,59.6671,58.3378,59.2365,2435400.0],["2024-11-12",59.4237,59.976,59.1616,59.6109,2430300.0],["2024-11-13",59.8169,59.8169,58.8246,59.3301,2317100.0],["2024-11-14",59.3301,59.405,58.7029,58.7872,1977200.0],["2024-11-15",59.0305,59.7513,58.7965,59.6858,1931000.0],["2024-11-18",59.5173,60.0415,59.4237,59.7888,1493000.0],["2024-11-19",59.4705,59.9105,58.9744,59.8917,1260000.0],["2024-11-20",59.9573,60.3036,59.6671,60.2568,1583700.0],["2024-11-21",60.2549,61.1914,59.9522,61.0684,1780900.0],["2024-11-22",61.4373,61.4373,60.7563,60.7847,1897100.0],["2024-11-25",61.0495,61.4279,60.813,61.0022,2099900.0],["2024-11-26",61.2765,61.3806,60.7657,61.3333,1630300.0],["2024-11-27",61.2765,61.9292,61.2765,61.4846,1543400.0],["2024-11-29",61.3617,61.4941,61.0684,61.1346,757500.0],["2024-12-02",61.2765,61.286,59.8293,60.1698,1836800.0],["2024-12-03",60.4536,60.7468,59.7914,59.8293,1186400.0],["2024-12-04",59.8576,60.0374,59.6117,59.8766,1646400.0],["2024-12-05",59.8293,60.359,59.7158,59.8955,1757400.0],["2024-12-06",60.1225,60.1225,59.5171,59.555,1407700.0],["2024-12-09",59.3374,59.7725,59.082,59.0915,1479000.0],["2024-12-10",59.2806,59.432,58.2591,58.9874,2530700.0],["2024-12-11",59.0915,59.2712,58.6185,58.9023,3217300.0],["2024-12-12",59.0725,59.3658,58.609,58.7604,2583500.0],["2024-12-13",58.9685,59.2428,58.5334,58.5617,1820400.0],["2024-12-16",58.5617,58.6753,57.9374,58.0982,1778900.0],["2024-12-17",57.682,58.5617,57.6158,58.1739,2032100.0],["2024-12-18",58.032,58.382,57.2185,57.228,3753000.0],["2024-12-19",57.0767,57.9753,56.9726,57.2564,2295500.0],["2024-12-20",57.3226,58.155,57.228,58.1077,3325600.0],["2024-12-23",58.0604,58.1077,57.4077,58.0037,1187000.0],["2024-12-24",57.9847,58.4293,57.7293,58.4104,501600.0],["2024-12-26",58.3063,58.4577,58.0982,58.3442,985100.0],["2024-12-27",58.1077,58.6753,57.7955,58.3631,945300.0],["2024-12-30",58.3158,58.3631,57.7199,58.1928,3090200.0],["2024-12-31",58.3063,58.5996,57.8712,58.2212,1669800.0],["2025-01-02",58.7131,58.9117,57.928,58.3063,1634100.0],["2025-01-03",58.3442,58.5428,58.1266,58.2212,1220600.0],["2025-01-06",58.032,58.1266,56.9348,57.0104,1385700.0],["2025-01-07",57.0199,57.6631,57.0104,57.2658,1227300.0],["2025-01-08",57.1996,57.6442,56.528,57.6158,3044000.0],["2025-01-10",57.2848,57.7293,56.5659,56.6604,1513300.0],["2025-01-13",56.9915,57.4266,56.4429,57.3888,1432700.0],["2025-01-14",57.2564,58.1077,57.2564,57.8996,2050000.0],["2025-01-15",58.6469,58.7415,58.1172,58.3442,1397100.0],["2025-01-16",58.3442,59.555,58.3063,59.5266,1606100.0],["2025-01-17",59.8198,59.9144,59.4414,59.7441,1664200.0],["2025-01-21",60.3022,60.6428,60.1036,60.1887,1277400.0],["2025-01-22",59.905,59.9617,59.1861,59.4698,2639900.0],["2025-01-23",59.6212,60.1698,59.2901,59.6496,2132800.0],["2025-01-24",59.5928,60.3117,59.4698,60.0847,1621300.0],["2025-01-27",60.463,60.7941,59.432,60.7563,2519500.0],["2025-01-28",60.9644,60.9644,59.7631,59.7914,1622100.0],["2025-01-29",59.7914,60.1225,59.4509,59.6117,1384500.0],["2025-01-30",59.9049,60.9265,59.9049,60.7752,2077400.0],["2025-01-31",60.7941,60.9549,60.4157,60.6995,3105500.0],["2025-02-03",60.2076,61.5508,60.0941,61.3617,1774600.0],["2025-02-04",60.8887,61.2292,60.3968,60.8319,1369100.0],["2025-02-05",61.2765,61.5414,60.9455,61.4563,1407300.0],["2025-02-06",61.7211,62.0522,61.1725,61.9765,2285500.0],["2025-02-07",61.9103,62.2414,61.5887,61.6833,1044600.0],["2025-02-10",61.8725,62.2603,61.2198,62.2414,1287500.0],["2025-02-11",61.8914,62.667,61.5981,62.6386,1461700.0],["2025-02-12",61.8725,62.9319,61.7968,62.8373,1289900.0],["2025-02-13",62.9603,63.4332,62.8184,63.2724,1894700.0],["2025-02-14",63.2819,64.2183,62.9697,63.0549,1706800.0],["2025-02-18",62.9413,63.4805,62.8373,63.4427,2216600.0],["2025-02-19",63.4238,63.7454,63.1495,63.6224,1552700.0],["2025-02-20",63.4521,63.8021,62.5062,63.6129,1819900.0],["2025-02-21",63.5373,64.6818,63.4805,64.3791,2284300.0],["2025-02-24",64.3791,65.0886,63.9913,64.6913,3005200.0],["2025-02-25",64.8521,65.3251,64.7102,65.0886,2469900.0],["2025-02-26",65.0413,65.8169,64.9561,65.3629,3112900.0],["2025-02-27",64.8994,66.1196,64.3602,64.8521,3599100.0],["2025-02-28",65.675,65.9588,64.4926,65.1832,3432600.0],["2025-03-03",65.0318,65.8169,64.9183,65.7602,2021400.0],["2025-03-04",66.0534,66.148,64.0102,64.0386,2540600.0],["2025-03-05",63.5089,63.9913,62.9886,63.3481,2593800.0],["2025-03-06",63.1589,63.1967,62.09,62.1751,3899800.0],["2025-03-07",62.2224,63.2535,62.0995,62.2414,3050300.0],["2025-03-10",62.249,62.5166,61.1405,62.1726,4724400.0],["2025-03-11",62.4306,63.6155,62.0579,62.679,3241700.0],["2025-03-12",62.4688,63.7207,62.4306,63.3575,4709900.0],["2025-03-13",63.3575,64.1029,63.0899,63.6538,2703100.0],["2025-03-14",63.5773,64.5138,63.348,64.4565,2145800.0],["2025-03-17",64.4087,65.0394,63.8927,64.6381,4126000.0],["2025-03-18",64.5043,64.6572,63.9118,64.122,1864400.0],["2025-03-19",63.9596,64.9439,63.7876,64.7527,1716100.0],["2025-03-20",64.877,65.1159,64.5712,64.9534,1567300.0],["2025-03-21",64.9056,65.3834,63.9596,64.4565,3434200.0],["2025-03-24",64.6954,64.8961,64.2367,64.5138,1800100.0],["2025-03-25",64.3991,64.3991,62.9562,63.2333,2048100.0],["2025-03-26",63.3957,64.5329,63.3862,64.3418,1872800.0],["2025-03-27",64.3609,64.9438,64.1411,64.3322,3041200.0],["2025-03-28",64.6572,65.1159,64.4852,64.8578,1719500.0],["2025-03-31",65.2305,66.1384,65.1445,65.8899,2530200.0],["2025-04-01",65.6988,66.0524,65.2592,65.9473,1736500.0],["2025-04-02",66.0333,66.4346,65.479,66.3486,1285200.0],["2025-04-03",66.6353,67.18,66.0715,66.1384,1937300.0],["2025-04-04",65.9377,66.1479,62.851,63.2428,4851200.0],["2025-04-07",62.6217,63.5391,61.0927,61.5036,3915600.0],["2025-04-08",62.5261,63.4435,61.0354,61.647,2941200.0],["2025-04-09",61.1118,62.5261,59.191,62.2777,5439400.0],["2025-04-10",62.1343,63.3384,61.3985,62.5739,2810900.0],["2025-04-11",62.7937,63.9309,61.8094,63.5678,2545100.0],["2025-04-14",63.6729,64.7527,63.3288,64.5903,2019500.0],["2025-04-15",64.7432,65.1828,64.5807,64.8578,2249300.0],["2025-04-16",64.791,65.4217,64.2558,64.4374,3397300.0],["2025-04-17",64.6763,66.167,64.6094,65.3357,1975900.0],["2025-04-21",65.2688,65.3165,63.5678,63.9787,1620800.0],["2025-04-22",64.5616,65.4312,64.2176,65.3261,1373200.0],["2025-04-23",65.3261,65.7084,64.4278,65.0872,1644400.0],["2025-04-24",64.9534,65.4981,64.4947,65.2497,1397300.0],["2025-04-25",65.4217,65.5746,64.6476,64.8674,1972300.0],["2025-04-28",65.4599,66.1001,64.8961,65.9568,1617000.0],["2025-04-29",65.8995,66.1097,65.5363,65.8517,1667900.0],["2025-04-30",65.823,66.2531,65.3357,66.0333,2100700.0],["2025-05-01",65.8039,66.3868,65.1732,65.393,1567900.0],["2025-05-02",65.737,66.3199,65.1445,66.1766,1598200.0],["2025-05-05",65.823,66.5589,65.5841,66.3773,1602900.0],["2025-05-06",66.0428,66.6544,66.0046,66.1766,1799600.0],["2025-05-07",66.167,67.2373,66.167,66.5493,2480900.0],["2025-05-08",65.565,66.1288,63.4435,63.606,6286800.0],["2025-05-09",64.0265,64.0742,63.0231,63.6347,2910400.0],["2025-05-12",63.2142,63.4244,62.2299,62.4497,3678100.0],["2025-05-13",62.4497,62.5739,61.6374,61.8859,2253700.0],["2025-05-14",61.7043,61.8572,60.4811,61.2169,5207700.0],["2025-05-15",61.4463,62.8988,61.3698,62.7842,1703600.0],["2025-05-16",63.0517,64.1507,62.7842,63.9596,2692900.0],["2025-05-19",63.6251,64.208,63.5295,64.1411,2077100.0],["2025-05-20",64.0742,64.9439,64.0742,64.4852,2360300.0],["2025-05-21",64.1029,64.38,63.3193,63.3671,1752600.0],["2025-05-22",63.0804,63.3002,62.3446,62.9944,1765100.0],["2025-05-23",63.4366,63.5814,62.5098,63.5234,1503000.0],["2025-05-27",63.9482,64.1316,63.4462,63.9386,2052100.0],["2025-05-28",63.7551,63.8806,62.9345,63.5524,2533100.0],["2025-05-29",63.5814,64.093,63.1373,63.9386,1764200.0],["2025-05-30",63.9386,64.3826,63.6296,64.1123,2941500.0],["2025-06-02",63.813,64.2571,63.5524,64.1992,1631200.0],["2025-06-03",64.1992,64.2185,62.8863,63.7262,2180400.0],["2025-06-04",63.5234,63.7551,62.7608,62.7994,2499600.0],["2025-06-05",62.7318,63.0504,62.4615,62.8187,1590500.0],["2025-06-06",62.8573,63.2145,62.558,62.9828,1769800.0],["2025-06-09",62.9925,65.599,62.9925,64.9908,5517100.0],["2025-06-10",64.9908,65.7052,64.8557,65.6087,2877400.0],["2025-06-11",65.6087,65.8404,65.1067,65.1743,2702800.0],["2025-06-12",65.3191,65.628,64.9136,65.5797,2118600.0],["2025-06-13",65.5315,65.8018,65.2612,65.6377,1957700.0],["2025-06-16",65.9273,66.159,64.6723,64.8847,2212100.0],["2025-06-17",64.9619,64.9715,63.8999,64.4309,1657200.0],["2025-06-18",64.4309,64.6723,63.8999,64.4792,3066500.0],["2025-06-20",64.7978,65.4349,64.5757,64.8653,2769000.0],["2025-06-23",65.1743,66.1493,65.0681,66.1011,2309900.0],["2025-06-24",65.9852,66.6706,65.9659,66.4003,2635000.0],["2025-06-25",66.1397,66.2073,65.6377,65.8307,2600200.0],["2025-06-26",66.0238,66.4969,65.7825,66.0914,2214900.0],["2025-06-27",66.2845,66.8058,65.6666,65.9466,2941800.0],["2025-06-30",65.8018,66.6803,65.5122,66.5451,2033000.0],["2025-07-01",66.9023,67.3754,66.3134,67.0568,2621600.0],["2025-07-02",66.8058,66.9603,65.9466,66.5934,2297700.0],["2025-07-03",66.41,67.8581,66.3327,67.7519,1782400.0],["2025-07-07",67.6071,67.9064,66.632,66.9023,2493500.0],["2025-07-08",66.4582,66.7093,65.7342,66.3038,2313900.0],["2025-07-09",66.4486,66.6706,65.8983,66.4293,2232400.0],["2025-07-10",66.0528,67.1051,65.8694,67.0182,2092200.0],["2025-07-11",66.8058,66.9023,66.3134,66.5741,3393000.0],["2025-07-14",66.4679,66.9989,65.4253,66.13,2623100.0],["2025-07-15",65.9176,66.1879,64.9715,65.3867,2492200.0],["2025-07-16",65.3867,65.8114,65.1453,65.7149,2796400.0],["2025-07-17",65.5122,65.9562,65.2998,65.4929,2495100.0],["2025-07-18",66.0335,66.7093,65.6473,66.5162,1980500.0],["2025-07-21",66.632,67.163,66.381,66.6706,1557400.0],["2025-07-22",66.1107,67.6553,65.6473,67.3657,3119300.0],["2025-07-23",67.4719,67.6554,66.8637,67.1437,1665400.0],["2025-07-24",67.6747,67.7133,67.0568,67.3561,1807200.0],["2025-07-25",67.4816,67.5878,66.8734,67.385,1410800.0],["2025-07-28",67.385,67.385,65.9659,65.9949,1751400.0],["2025-07-29",66.2169,67.385,65.6956,67.2981,2170300.0],["2025-07-30",67.4816,68.3022,67.2306,67.7326,2167700.0],["2025-07-31",67.3368,68.3987,67.134,68.3504,2480900.0],["2025-08-01",68.5435,69.1517,67.9353,69.0745,2412100.0],["2025-08-04",69.3641,70.7543,69.1228,70.5902,2824200.0],["2025-08-05",70.455,70.8701,70.0302,70.5129,6503100.0],["2025-08-06",70.484,71.1115,70.0495,70.7157,2903400.0],["2025-08-07",71.3914,71.4108,69.6441,70.3488,3368200.0],["2025-08-08",70.5419,70.9281,69.6923,69.9144,2644700.0],["2025-08-11",69.8661,70.1171,69.5186,69.9144,2250700.0],["2025-08-12",70.0399,70.1461,69.3255,70.1171,1704600.0],["2025-08-13",70.233,70.8701,69.9433,70.735,1438400.0],["2025-08-14",70.7446,70.8412,70.233,70.2909,1885100.0],["2025-08-15",70.2909,70.2909,69.3062,69.4606,2124800.0],["2025-08-18",69.4703,69.6248,68.6883,68.9586,3502100.0],["2025-08-19",69.0745,70.0399,69.0745,69.9916,1228000.0],["2025-08-20",70.3585,70.8605,70.0109,70.0882,1586700.0],["2025-08-21",70.0013,70.2523,69.7503,70.0302,1816900.0],["2025-08-22",70.3693,70.7201,70.0965,70.4473,1117000.0],["2025-08-25",70.3206,70.3206,69.7944,69.8139,1234300.0],["2025-08-26",69.8432,70.1355,69.4826,69.9211,2951200.0],["2025-08-27",69.9016,70.3986,69.8042,70.2134,1751200.0],["2025-08-28",70.2134,70.3303,69.2975,69.3852,1664800.0],["2025-08-29",69.3852,69.8821,69.278,69.4339,1218400.0],["2025-09-02",69.1806,69.6678,68.9565,69.4437,1504700.0],["2025-09-03",69.1416,69.6483,68.8883,69.5606,3180000.0],["2025-09-04",70.0088,70.2232,69.0442,69.7457,3794400.0],["2025-09-05",69.9406,70.0965,69.4729,69.7652,2182800.0],["2025-09-08",70.0088,70.0088,68.6154,68.9565,2212800.0],["2025-09-09",68.6154,69.5801,68.6154,69.278,1511100.0],["2025-09-10",69.4047,69.8919,69.1806,69.775,1588000.0],["2025-09-11",69.9016,70.4862,69.5314,70.4473,2090200.0],["2025-09-12",70.4473,70.8663,70.3596,70.6616,1206800.0],["2025-09-15",70.6129,70.7688,70.3109,70.3596,1624600.0],["2025-09-16",70.1745,70.2621,69.4632,69.5216,2022600.0],["2025-09-17",69.775,70.2719,69.6873,69.9211,2133400.0],["2025-09-18",69.5314,70.2329,69.3755,69.4534,2379700.0],["2025-09-19",69.8237,70.7493,69.5021,70.4375,2782600.0],["2025-09-22",70.3498,70.5642,69.6093,70.3693,2022800.0],["2025-09-23",70.155,71.6652,69.9796,71.4119,3523900.0],["2025-09-24",71.4704,71.8699,71.1683,71.8211,1864200.0],["2025-09-25",72.1037,72.6591,71.5678,71.6263,3988000.0],["2025-09-26",71.8893,72.4837,71.3632,72.1719,2182200.0],["2025-09-29",72.357,73.156,71.7822,73.1365,2459000.0],["2025-09-30",73.0099,74.2278,73.0099,74.0719,2237400.0],["2025-10-01",74.0525,74.5007,73.575,74.2766,1754000.0],["2025-10-02",73.8089,74.1499,73.4289,74.1402,1725200.0],["2025-10-03",74.1499,75.475,74.1499,74.6566,2723100.0],["2025-10-06",74.6761,75.7186,74.6663,75.4945,2480800.0],["2025-10-07",75.6602,76.1766,75.4556,75.6992,1518300.0],["2025-10-08",75.9817,75.9817,75.2607,75.8356,2860500.0],["2025-10-09",76.3715,76.5469,74.6663,74.7248,2416400.0],["2025-10-10",74.8709,75.855,74.715,75.4848,1590600.0],["2025-10-13",75.5335,76.0012,75.0658,75.5043,1644300.0],["2025-10-14",75.7186,76.3228,75.514,76.0889,1456400.0],["2025-10-15",76.1961,76.8684,76.011,76.6346,2024300.0],["2025-10-16",76.9171,77.2874,75.4263,75.514,2073900.0],["2025-10-17",75.7771,76.0499,75.2509,75.9817,1522500.0],["2025-10-20",76.3422,76.7515,75.9038,76.6346,2824500.0],["2025-10-21",76.6346,76.7807,75.6894,76.1181,1253100.0],["2025-10-22",76.3228,77.112,76.1376,76.7125,1691700.0],["2025-10-23",76.8586,76.8976,75.5725,75.894,1192700.0],["2025-10-24",76.1181,76.732,75.855,75.9622,1600600.0],["2025-10-27",76.0207,76.4007,75.4166,76.3033,1326400.0],["2025-10-28",76.7125,76.7125,75.475,75.6894,1458100.0],["2025-10-29",75.5238,75.7771,74.8612,74.9684,1752500.0],["2025-10-30",75.173,75.9038,74.9684,75.7576,4578800.0],["2025-10-31",75.4361,75.4361,74.6956,74.8417,2907000.0],["2025-11-03",74.8417,75.3191,74.0525,75.2899,1494300.0],["2025-11-04",75.514,75.6504,74.8807,75.0658,2153800.0],["2025-11-05",75.0853,75.2607,74.0427,74.8027,4748700.0],["2025-11-06",73.6042,75.3776,72.8442,73.6237,3362300.0],["2025-11-07",73.8089,74.5981,73.0001,73.653,2856700.0],["2025-11-10",74.0525,74.8222,73.3899,74.6078,3177000.0],["2025-11-11",74.9196,75.1243,74.5299,75.0171,2185300.0],["2025-11-12",74.9879,75.475,74.8027,75.3581,2861500.0],["2025-11-13",75.0756,75.1925,74.3253,74.3837,1623400.0],["2025-11-14",74.3837,74.9294,73.9453,74.5104,1457500.0],["2025-11-17",74.8709,75.3094,74.6858,75.1438,1315100.0],["2025-11-18",75.1438,75.5238,74.6566,74.7637,1401400.0],["2025-11-19",74.7638,74.9099,73.5848,73.6822,1577300.0],["2025-11-20",74.0914,74.6176,73.5555,73.7796,1629700.0],["2025-11-21",74.0501,74.6893,73.6567,74.5909,2067300.0],["2025-11-24",74.6499,76.125,74.3746,75.7415,2707500.0],["2025-11-25",75.9874,76.1742,74.7975,75.299,1402200.0],["2025-11-26",75.4662,76.0955,75.4268,75.83,1399700.0],["2025-11-28",75.83,76.4201,75.5842,76.3611,625300.0],["2025-12-01",76.125,76.1939,74.1484,74.2664,1799300.0],["2025-12-02",74.2959,74.3549,73.1257,73.2928,1641900.0],["2025-12-03",73.3224,73.6862,72.7913,73.0568,1692800.0],["2025-12-04",72.7323,73.283,72.4373,72.5848,1689700.0],["2025-12-05",72.6536,73.0863,72.0046,72.0636,1766200.0],["2025-12-08",72.3291,72.6536,71.6801,72.1226,1865300.0],["2025-12-09",72.6536,73.0077,71.9849,72.28,2826000.0],["2025-12-10",72.3685,72.4668,71.8473,72.2898,3560700.0],["2025-12-11",72.575,73.3814,71.9849,72.1521,1981600.0],["2025-12-12",72.28,72.6143,72.0243,72.575,1543600.0],["2025-12-15",72.9782,73.165,72.4766,72.8897,2029900.0],["2025-12-16",73.0077,73.1257,71.6112,72.0636,1736000.0],["2025-12-17",72.2898,72.752,72.0931,72.3684,2308500.0],["2025-12-18",72.2308,72.6635,71.8177,72.0734,2538000.0],["2025-12-19",71.9849,72.0538,71.1884,71.267,4385000.0],["2025-12-22",71.2572,71.4834,70.736,71.2277,1783500.0],["2025-12-23",71.208,71.6407,71.09,71.3654,1462700.0],["2025-12-24",71.4146,71.8374,71.2966,71.7981,699400.0],["2025-12-26",71.7391,71.7883,71.3162,71.5621,1281300.0],["2025-12-29",71.8276,72.2308,71.6506,71.8374,1875700.0],["2025-12-30",71.8374,72.1718,71.7096,71.9849,1205600.0],["2025-12-31",71.9849,71.9948,71.2277,71.2867,970700.0],["2026-01-02",71.1294,72.2799,70.854,71.8669,1484800.0],["2026-01-05",71.7096,71.7096,70.2246,71.1097,1831400.0],["2026-01-06",71.0212,71.9259,70.972,71.8866,1411800.0],["2026-01-07",71.8866,72.1718,71.1982,71.3064,2770900.0],["2026-01-08",71.3064,72.2701,70.8245,71.7292,2700000.0],["2026-01-09",72.1128,72.7225,71.4539,71.6112,2219400.0],["2026-01-12",71.4834,72.6045,71.3555,72.1423,2121300.0],["2026-01-13",72.2603,72.8405,71.9063,72.7028,2454200.0],["2026-01-14",72.8306,74.2861,72.8306,74.0107,2091600.0],["2026-01-15",74.1484,75.063,74.0107,74.5221,2096100.0],["2026-01-16",74.2468,75.4268,74.1386,75.1712,2553600.0],["2026-01-20",74.9155,75.4858,74.4729,74.8663,2068700.0],["2026-01-21",75.3777,75.7809,74.5516,75.6333,2981500.0],["2026-01-22",75.7514,75.8595,74.768,74.9646,2023600.0],["2026-01-23",74.7385,74.9548,73.578,74.4336,2108700.0],["2026-01-26",74.8073,75.5547,74.7385,75.3187,1383200.0],["2026-01-27",75.3187,75.9677,74.9056,75.8104,1618600.0],["2026-01-28",75.6825,76.1644,75.1416,75.3777,1385700.0],["2026-01-29",75.7218,76.2332,74.9646,75.1023,2173600.0],["2026-01-30",74.8466,75.4858,74.4729,75.4563,3549700.0],["2026-02-02",75.3187,75.8694,74.4336,74.6991,2830600.0],["2026-02-03",74.7385,76.8724,74.7385,76.5086,3003600.0],["2026-02-04",76.5774,77.1773,75.7907,75.948,1942800.0],["2026-02-05",76.3414,76.5577,75.8497,76.2824,1632800.0],["2026-02-06",76.8528,77.2068,75.3777,75.476,1914000.0],["2026-02-09",75.3482,75.9677,75.0531,75.8694,1409500.0],["2026-02-10",76.0857,77.8067,75.8399,77.4428,2024700.0],["2026-02-11",77.4231,78.0722,77.2756,77.9935,1805300.0],["2026-02-12",78.495,80.0488,78.2099,79.3506,2469100.0],["2026-02-13",78.672,81.3567,78.318,81.3174,2187500.0],["2026-02-17",81.6223,81.8091,79.8128,80.157,2123400.0],["2026-02-18",79.9996,80.157,78.9081,79.0654,2089000.0],["2026-02-19",79.0654,79.8521,77.9148,78.2099,4791800.0],["2026-02-20",79.3113,79.3899,77.2953,78.9277,2456800.0],["2026-02-23",79.3211,80.7765,78.9572,80.747,2667700.0],["2026-02-24",80.8159,81.3174,79.6358,81.1306,2194800.0],["2026-02-25",81.2781,81.6223,79.8521,81.4256,1940500.0],["2026-02-26",81.6124,82.0353,81.1699,81.6124,2745700.0],["2026-02-27",81.7108,82.6843,81.2191,82.2713,3150900.0],["2026-03-02",81.9173,83.0875,81.8779,82.6155,1881800.0],["2026-03-03",82.0845,83.8152,80.8257,83.0089,2803700.0],["2026-03-04",82.7728,83.4514,81.8681,82.9203,2321700.0],["2026-03-05",82.3303,82.5368,81.2977,81.5239,2490600.0],["2026-03-06",80.9535,82.409,80.6684,81.9763,1779500.0],["2026-03-09",81.9763,81.9763,80.3537,81.7501,2545600.0],["2026-03-10",81.6658,82.1121,81.1501,81.2493,1266800.0],["2026-03-11",80.7435,81.2394,80.1485,80.3468,2518400.0],["2026-03-12",80.0493,81.9831,79.6031,81.0609,2507600.0],["2026-03-13",81.9137,82.4592,81.7848,81.9435,1736500.0],["2026-03-16",82.3798,82.8657,82.0625,82.5484,2359500.0],["2026-03-17",82.9153,83.1633,82.0526,82.122,1974700.0],["2026-03-18",81.3584,82.0823,80.8526,80.8625,2184900.0],["2026-03-19",80.7931,81.3881,79.6824,80.3865,2195300.0],["2026-03-20",80.0791,80.5452,77.5007,78.0461,3789600.0],["2026-03-23",78.9684,79.4841,78.2346,78.7502,1877100.0],["2026-03-24",78.7403,80.4163,78.4626,79.2659,2535800.0],["2026-03-25",79.8411,79.9799,79.137,79.3155,1198800.0],["2026-03-26",79.4147,79.9403,79.1172,79.732,1186100.0],["2026-03-27",79.9204,81.0113,79.5932,80.1783,1620100.0],["2026-03-30",81.1204,81.3385,80.5254,80.9121,1879500.0],["2026-03-31",81.3385,81.3881,80.2279,81.2394,2016000.0],["2026-04-01",81.0708,81.9336,80.8427,81.5964,1084100.0],["2026-04-02",81.7749,82.4691,81.4476,82.1517,929700.0],["2026-04-06",81.7352,82.3104,81.6162,81.9633,1227600.0],["2026-04-07",81.7848,82.7368,81.6856,82.1517,1100200.0],["2026-04-08",82.1021,82.7963,81.2096,82.7467,1099500.0],["2026-04-09",82.8558,84.5615,82.6674,83.7087,1656400.0],["2026-04-10",83.55,83.9665,82.7071,82.8856,1364700.0],["2026-04-13",82.955,82.9947,81.2989,81.765,1617800.0],["2026-04-14",81.4575,81.7154,80.6146,81.2394,1795400.0],["2026-04-15",80.9617,81.2295,80.3568,80.8625,1345800.0],["2026-04-16",80.565,81.4575,80.565,81.3187,1814700.0],["2026-04-17",81.2096,81.8046,80.3766,81.6856,1971700.0],["2026-04-20",81.8245,82.3897,80.8328,80.9914,1765200.0],["2026-04-21",81.2096,81.2096,79.4543,79.6824,1606500.0],["2026-04-22",80.5055,80.6047,78.5519,78.9783,1593500.0],["2026-04-23",79.6626,81.2691,79.5932,81.2096,1862000.0],["2026-04-24",81.0113,81.4377,80.4361,80.5551,1414800.0],["2026-04-27",80.6444,81.4476,80.4956,80.9121,1311300.0],["2026-04-28",81.527,81.6757,80.7435,81.2394,1363200.0],["2026-04-29",80.8625,81.4675,80.4361,80.6543,1413600.0],["2026-04-30",80.8625,82.5187,80.8625,82.1517,2828500.0],["2026-05-01",82.1616,83.3913,81.765,81.9236,1544300.0],["2026-05-04",81.2592,82.1319,80.8229,81.398,1232700.0],["2026-05-05",81.3683,82.1716,80.7534,80.932,2038600.0],["2026-05-06",80.5055,80.8328,79.6328,80.3171,2908500.0],["2026-05-07",80.7237,82.6079,80.7138,82.0426,3524500.0],["2026-05-08",82.2509,82.5385,80.8625,81.1005,2963800.0],["2026-05-11",81.6956,82.9649,81.5865,82.7368,2255800.0],["2026-05-12",82.6377,82.955,81.8046,82.6079,2850100.0],["2026-05-13",81.9633,82.0724,81.2592,81.7749,1747700.0],["2026-05-14",81.8344,82.2212,81.4377,82.0426,1725700.0],["2026-05-15",82.2112,82.2906,79.7717,79.8312,2319700.0],["2026-05-18",80.5849,81.3683,80.2576,81.279,2125200.0],["2026-05-19",81.0311,82.4492,80.8725,82.2807,1743600.0],["2026-05-20",82.5782,82.8757,82.1418,82.4691,3182400.0],["2026-05-21",82.0426,83.1137,82.0426,82.955,1477200.0],["2026-05-22",83.15,84.08,82.84,83.94,1609800.0],["2026-05-26",84.44,84.49,83.8,84.11,1698800.0],["2026-05-27",83.88,84.44,83.52,84.17,1848000.0],["2026-05-28",84.04,84.45,82.75,82.85,1861300.0],["2026-05-29",82.66,82.89,81.74,82.04,2489200.0],["2026-06-01",81.23,81.59,80.22,80.39,2195600.0],["2026-06-02",80.39,81.6,80.27,81.35,2518200.0],["2026-06-03",81.51,83.01,81.04,81.07,2077900.0],["2026-06-04",81.8,82.14,80.28,81.89,2197700.0],["2026-06-05",82.0,83.69,81.99,83.27,1708000.0],["2026-06-08",82.94,83.58,81.37,81.69,1771700.0],["2026-06-09",81.9,82.88,81.17,82.27,2780800.0],["2026-06-10",82.91,83.4,82.43,82.83,1526600.0],["2026-06-11",83.31,84.08,82.77,82.81,1618200.0],["2026-06-12",83.03,83.98,83.03,83.85,1408100.0],["2026-06-15",83.37,83.74,82.7,83.44,2169600.0],["2026-06-16",83.81,85.09,83.56,83.97,1783700.0],["2026-06-17",83.95,84.05,82.24,82.85,2224800.0],["2026-06-18",82.85,83.34,82.0,82.5,2848400.0],["2026-06-22",82.42,84.0,82.42,83.25,2117900.0],["2026-06-23",83.73,85.0,83.13,84.84,1981500.0],["2026-06-24",85.15,86.08,84.84,85.82,2196300.0],["2026-06-25",86.18,86.82,85.78,86.66,2708400.0],["2026-06-26",86.92,87.57,86.76,87.21,2727000.0],["2026-06-29",87.23,87.37,86.52,87.01,2087200.0],["2026-06-30",86.98,87.56,85.85,86.43,2312600.0],["2026-07-01",85.48,86.49,85.48,86.19,2209300.0],["2026-07-02",86.44,88.18,86.44,88.13,1505500.0],["2026-07-06",87.9,87.9,85.755,86.27,1907134.845856],["2026-07-07",86.82,88.62,86.82,87.12,2352911.199331],["2026-07-08",87.12,87.42,85.665,85.91,2797863.418478],["2026-07-09",86.12,86.28,85.04,85.28,3199525.055476],["2026-07-10",85.32,86.16,85.32,85.71,1681971.302566],["2026-07-13",86.17,87.2199,85.975,86.45,2322154.815529],["2026-07-14",86.86,87.52,86.08,86.45,2316295.859193],["2026-07-15",86.22,86.55,85.085,85.42,1795541.638131],["2026-07-16",85.56,86.64,85.44,86.56,1833000.609401],["2026-07-17",87.35,88.12,85.28,85.59,1874809.74181],["2026-07-20",86.17,86.66,84.92,85.16,1634393.543714],["2026-07-21",85.18,85.35,84.46,84.92,2821616.40834],["2026-07-22",85.64,86.66,85.18,86.56,1597527.96843],["2026-07-23",85.97,86.97,85.87,86.65,1898542.50813],["2026-07-24",87.07,87.66,86.76,87.18,1644729.168409],["2026-07-27",87.01,87.29,85.67,85.84,1415813.414221],["2026-07-28",86.52,87.43,85.64,85.66,1607871.838493],["2026-07-29",85.93,86.14,83.445,84,2028521.270573],["2026-07-30",84.1,84.37,82.62,83.25,1677411.225027],["2026-07-31",83.06,83.575,82.52,83.01,2839260.513297],["2026-08-03",82.915,84.18,82.455,83.23,1890616.24031],["2026-08-04",83.01,83.97,82.02,83.84,2088012.126536],["2026-08-05",83.65,83.82,82.37,83.06,1698545.294167],["2026-08-06",84.75,84.75,82.41,83.02,2089755.759946],["2026-08-07",82.93,83.99,82.405,83.38,1655562.542045],["2026-08-10",82.86,83.245,82.19,82.5,381133.085821],["2026-08-11",82.3,82.82,81.44,82.03,1774812.069356],["2026-08-12",82.39,83.34,82.21,83.32,1901888.19987],["2026-08-13",83.56,83.92,83.24,83.49,2125721.954148],["2026-08-14",83.39,84.19,83.315,84.03,973621.370488]]}