{"t":"KLIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.2916,0.2916,0.2916,0.2916,4800.0],["1973-02-22",0.2984,0.2984,0.2984,0.2984,2400.0],["1973-02-23",0.2984,0.2984,0.2984,0.2984,4800.0],["1973-02-26",0.2916,0.2916,0.2916,0.2916,26400.0],["1973-02-27",0.2916,0.2916,0.2916,0.2916,7200.0],["1973-02-28",0.2984,0.2984,0.2984,0.2984,33600.0],["1973-03-01",0.2984,0.2984,0.2984,0.2984,4800.0],["1973-03-02",0.2984,0.2984,0.2984,0.2984,9600.0],["1973-03-05",0.2984,0.2984,0.2984,0.2984,2400.0],["1973-03-06",0.2984,0.2984,0.2984,0.2984,12000.0],["1973-03-07",0.2984,0.2984,0.2984,0.2984,2400.0],["1973-03-08",0.2984,0.2984,0.2984,0.2984,0.0],["1973-03-09",0.2984,0.2984,0.2984,0.2984,4800.0],["1973-03-12",0.3052,0.3052,0.3052,0.3052,14400.0],["1973-03-13",0.2984,0.2984,0.2984,0.2984,2400.0],["1973-03-14",0.2984,0.2984,0.2984,0.2984,4800.0],["1973-03-15",0.2984,0.2984,0.2984,0.2984,7200.0],["1973-03-16",0.2984,0.2984,0.2984,0.2984,12000.0],["1973-03-19",0.2984,0.2984,0.2984,0.2984,2400.0],["1973-03-20",0.2984,0.2984,0.2984,0.2984,12000.0],["1973-03-21",0.2984,0.2984,0.2984,0.2984,16800.0],["1973-03-22",0.2984,0.2984,0.2984,0.2984,7200.0],["1973-03-23",0.2916,0.2916,0.2916,0.2916,31200.0],["1973-03-26",0.2848,0.2848,0.2848,0.2848,33600.0],["1973-03-27",0.2848,0.2848,0.2848,0.2848,14400.0],["1973-03-28",0.2781,0.2781,0.2781,0.2781,4800.0],["1973-03-29",0.2848,0.2848,0.2848,0.2848,7200.0],["1973-03-30",0.2848,0.2848,0.2848,0.2848,12000.0],["1973-04-02",0.2848,0.2848,0.2848,0.2848,4800.0],["1973-04-03",0.2781,0.2781,0.2781,0.2781,21600.0],["1973-04-04",0.2781,0.2781,0.2781,0.2781,7200.0],["1973-04-05",0.2645,0.2645,0.2645,0.2645,21600.0],["1973-04-06",0.2577,0.2577,0.2577,0.2577,14400.0],["1973-04-09",0.2509,0.2509,0.2509,0.2509,9600.0],["1973-04-10",0.2509,0.2509,0.2509,0.2509,9600.0],["1973-04-11",0.2509,0.2509,0.2509,0.2509,2400.0],["1973-04-12",0.2441,0.2441,0.2441,0.2441,40800.0],["1973-04-13",0.2441,0.2441,0.2441,0.2441,0.0],["1973-04-16",0.2509,0.2509,0.2509,0.2509,16800.0],["1973-04-17",0.2441,0.2441,0.2441,0.2441,9600.0],["1973-04-18",0.2441,0.2441,0.2441,0.2441,16800.0],["1973-04-19",0.2441,0.2441,0.2441,0.2441,16800.0],["1973-04-23",0.2441,0.2441,0.2441,0.2441,9600.0],["1973-04-24",0.2441,0.2441,0.2441,0.2441,2400.0],["1973-04-25",0.2306,0.2306,0.2306,0.2306,28800.0],["1973-04-26",0.2306,0.2306,0.2306,0.2306,16800.0],["1973-04-27",0.2441,0.2441,0.2441,0.2441,24000.0],["1973-04-30",0.2441,0.2441,0.2441,0.2441,19200.0],["1973-05-01",0.2441,0.2441,0.2441,0.2441,2400.0],["1973-05-02",0.2441,0.2441,0.2441,0.2441,12000.0],["1973-05-03",0.2441,0.2645,0.2441,0.2441,16800.0],["1973-05-04",0.2509,0.2713,0.2509,0.2509,24000.0],["1973-05-07",0.2577,0.2713,0.2577,0.2577,36000.0],["1973-05-08",0.2577,0.2713,0.2577,0.2577,2400.0],["1973-05-09",0.2645,0.2848,0.2645,0.2645,9600.0],["1973-05-10",0.2645,0.2848,0.2645,0.2645,4800.0],["1973-05-11",0.2645,0.2848,0.2645,0.2645,7200.0],["1973-05-14",0.2645,0.2848,0.2645,0.2645,2400.0],["1973-05-15",0.2645,0.2713,0.2509,0.2509,16800.0],["1973-05-16",0.2509,0.2713,0.2509,0.2509,4800.0],["1973-05-17",0.2509,0.2713,0.2509,0.2509,14400.0],["1973-05-18",0.2509,0.2577,0.2441,0.2441,12000.0],["1973-05-21",0.2441,0.2441,0.2306,0.2306,28800.0],["1973-05-22",0.2306,0.2509,0.2306,0.2306,12000.0],["1973-05-23",0.2374,0.2577,0.2374,0.2374,24000.0],["1973-05-24",0.2374,0.2374,0.2374,0.2374,0.0],["1973-05-25",0.2374,0.2577,0.2374,0.2374,4800.0],["1973-05-29",0.2374,0.2509,0.2306,0.2306,4800.0],["1973-05-30",0.2306,0.2509,0.2306,0.2306,4800.0],["1973-05-31",0.2306,0.2509,0.2306,0.2306,9600.0],["1973-06-01",0.2306,0.2509,0.2306,0.2306,16800.0],["1973-06-04",0.2306,0.2306,0.2306,0.2306,0.0],["1973-06-05",0.2306,0.2509,0.2306,0.2306,4800.0],["1973-06-06",0.2306,0.2509,0.2306,0.2306,12000.0],["1973-06-07",0.2306,0.2509,0.2306,0.2306,19200.0],["1973-06-08",0.2306,0.2306,0.2306,0.2306,0.0],["1973-06-11",0.2306,0.2509,0.2306,0.2306,9600.0],["1973-06-12",0.2306,0.2306,0.217,0.217,28800.0],["1973-06-13",0.217,0.217,0.217,0.217,0.0],["1973-06-14",0.217,0.2306,0.2102,0.2102,12000.0],["1973-06-15",0.2102,0.2102,0.2102,0.2102,0.0],["1973-06-18",0.2102,0.2102,0.2102,0.2102,0.0],["1973-06-19",0.2102,0.2238,0.2035,0.2035,14400.0],["1973-06-20",0.2035,0.217,0.1967,0.1967,12000.0],["1973-06-21",0.1967,0.217,0.1967,0.1967,19200.0],["1973-06-22",0.1967,0.217,0.1967,0.1967,7200.0],["1973-06-25",0.1967,0.1967,0.1967,0.1967,0.0],["1973-06-26",0.1967,0.217,0.1967,0.1967,2400.0],["1973-06-27",0.1967,0.217,0.1967,0.1967,14400.0],["1973-06-28",0.1967,0.1967,0.1967,0.1967,0.0],["1973-06-29",0.2035,0.217,0.2035,0.2035,14400.0],["1973-07-02",0.2035,0.2035,0.2035,0.2035,0.0],["1973-07-03",0.2035,0.217,0.1967,0.1967,2400.0],["1973-07-05",0.1967,0.217,0.1967,0.1967,2400.0],["1973-07-06",0.2035,0.217,0.2035,0.2035,4800.0],["1973-07-09",0.2035,0.217,0.2035,0.2035,4800.0],["1973-07-10",0.2035,0.217,0.2035,0.2035,12000.0],["1973-07-11",0.2035,0.2035,0.2035,0.2035,0.0],["1973-07-12",0.2035,0.217,0.2035,0.2035,4800.0],["1973-07-13",0.2035,0.2035,0.2035,0.2035,0.0],["1973-07-16",0.2035,0.2238,0.2035,0.2035,4800.0],["1973-07-17",0.217,0.2374,0.217,0.217,88800.0],["1973-07-18",0.217,0.2374,0.217,0.217,2400.0],["1973-07-19",0.2238,0.2441,0.2238,0.2238,16800.0],["1973-07-20",0.2577,0.2781,0.2577,0.2577,67200.0],["1973-07-23",0.2577,0.2781,0.2577,0.2577,9600.0],["1973-07-24",0.2577,0.2781,0.2577,0.2577,12000.0],["1973-07-25",0.2645,0.2848,0.2645,0.2645,21600.0],["1973-07-26",0.2645,0.2848,0.2645,0.2645,16800.0],["1973-07-27",0.2645,0.2848,0.2645,0.2645,2400.0],["1973-07-30",0.2645,0.2781,0.2577,0.2577,31200.0],["1973-07-31",0.2577,0.2713,0.2577,0.2577,4800.0],["1973-08-01",0.2577,0.2577,0.2374,0.2374,16800.0],["1973-08-02",0.2374,0.2509,0.2306,0.2306,7200.0],["1973-08-03",0.2306,0.2306,0.2306,0.2306,0.0],["1973-08-06",0.2441,0.2577,0.2441,0.2441,21600.0],["1973-08-07",0.2577,0.2713,0.2577,0.2577,9600.0],["1973-08-08",0.2577,0.2577,0.2441,0.2441,9600.0],["1973-08-09",0.2441,0.2577,0.2441,0.2441,4800.0],["1973-08-10",0.2441,0.2577,0.2374,0.2374,24000.0],["1973-08-13",0.2374,0.2374,0.2374,0.2374,0.0],["1973-08-14",0.2374,0.2577,0.2374,0.2374,7200.0],["1973-08-15",0.2374,0.2577,0.2374,0.2374,4800.0],["1973-08-16",0.2441,0.2577,0.2441,0.2441,28800.0],["1973-08-17",0.2441,0.2441,0.2441,0.2441,0.0],["1973-08-20",0.2441,0.2441,0.2441,0.2441,0.0],["1973-08-21",0.2441,0.2577,0.2441,0.2441,2400.0],["1973-08-22",0.2441,0.2441,0.2441,0.2441,0.0],["1973-08-23",0.2441,0.2577,0.2441,0.2441,4800.0],["1973-08-24",0.2441,0.2577,0.2441,0.2441,2400.0],["1973-08-27",0.2441,0.2645,0.2441,0.2441,4800.0],["1973-08-28",0.2441,0.2441,0.2441,0.2441,0.0],["1973-08-29",0.2441,0.2645,0.2441,0.2441,24000.0],["1973-08-30",0.2509,0.2713,0.2509,0.2509,24000.0],["1973-08-31",0.2577,0.2713,0.2577,0.2577,7200.0],["1973-09-04",0.2577,0.2713,0.2577,0.2577,2400.0],["1973-09-05",0.2577,0.2781,0.2577,0.2577,45600.0],["1973-09-06",0.2781,0.2984,0.2781,0.2781,108000.0],["1973-09-07",0.2781,0.2984,0.2781,0.2781,14400.0],["1973-09-10",0.2781,0.2984,0.2781,0.2781,14400.0],["1973-09-11",0.2916,0.312,0.2916,0.2916,45600.0],["1973-09-12",0.3052,0.3255,0.3052,0.3052,43200.0],["1973-09-13",0.3323,0.3527,0.3323,0.3323,26400.0],["1973-09-14",0.3323,0.3391,0.3187,0.3187,67200.0],["1973-09-17",0.3255,0.3391,0.3255,0.3255,69600.0],["1973-09-18",0.3255,0.3391,0.3255,0.3255,21600.0],["1973-09-19",0.3391,0.3594,0.3391,0.3391,45600.0],["1973-09-20",0.3527,0.373,0.3527,0.3527,50400.0],["1973-09-21",0.3933,0.4137,0.3933,0.3933,103200.0],["1973-09-24",0.4069,0.4205,0.4069,0.4069,52800.0],["1973-09-25",0.4069,0.4137,0.3933,0.3933,36000.0],["1973-09-26",0.3933,0.4137,0.3933,0.3933,4800.0],["1973-09-27",0.3933,0.3933,0.3798,0.3798,98400.0],["1973-09-28",0.373,0.373,0.3527,0.3527,19200.0],["1973-10-01",0.3527,0.3662,0.3527,0.3527,16800.0],["1973-10-02",0.3527,0.3662,0.3459,0.3459,28800.0],["1973-10-03",0.3662,0.3866,0.3662,0.3662,48000.0],["1973-10-04",0.373,0.3933,0.373,0.373,45600.0],["1973-10-05",0.3798,0.3933,0.3798,0.3798,4800.0],["1973-10-08",0.3798,0.3866,0.3662,0.3662,40800.0],["1973-10-09",0.373,0.3933,0.373,0.373,38400.0],["1973-10-10",0.3459,0.3459,0.3255,0.3255,93600.0],["1973-10-11",0.3662,0.3866,0.3662,0.3662,108000.0],["1973-10-12",0.4137,0.434,0.4137,0.4137,168000.0],["1973-10-15",0.4137,0.4205,0.4069,0.4069,120000.0],["1973-10-16",0.4069,0.4069,0.3933,0.3933,79200.0],["1973-10-17",0.3933,0.4001,0.3798,0.3798,16800.0],["1973-10-18",0.3866,0.4069,0.3866,0.3866,40800.0],["1973-10-19",0.3866,0.4069,0.3866,0.3866,2400.0],["1973-10-22",0.3866,0.3933,0.373,0.373,252000.0],["1973-10-23",0.373,0.3933,0.373,0.373,31200.0],["1973-10-24",0.373,0.3933,0.373,0.373,24000.0],["1973-10-25",0.373,0.3866,0.3662,0.3662,4800.0],["1973-10-26",0.3662,0.3866,0.3662,0.3662,31200.0],["1973-10-29",0.3662,0.3662,0.3527,0.3527,43200.0],["1973-10-30",0.3527,0.3527,0.3323,0.3323,31200.0],["1973-10-31",0.3323,0.3527,0.3323,0.3323,4800.0],["1973-11-01",0.3323,0.3323,0.3323,0.3323,0.0],["1973-11-02",0.3323,0.3527,0.3323,0.3323,38400.0],["1973-11-05",0.3323,0.3459,0.3255,0.3255,12000.0],["1973-11-06",0.3255,0.3391,0.3255,0.3255,26400.0],["1973-11-07",0.3255,0.3391,0.3187,0.3187,9600.0],["1973-11-08",0.312,0.312,0.2984,0.2984,38400.0],["1973-11-09",0.2984,0.312,0.2984,0.2984,16800.0],["1973-11-12",0.2984,0.312,0.2916,0.2916,24000.0],["1973-11-13",0.2916,0.3052,0.2848,0.2848,7200.0],["1973-11-14",0.2848,0.2848,0.2645,0.2645,38400.0],["1973-11-15",0.2713,0.2848,0.2713,0.2713,2400.0],["1973-11-16",0.2713,0.2848,0.2713,0.2713,33600.0],["1973-11-19",0.2713,0.2848,0.2713,0.2713,4800.0],["1973-11-20",0.2713,0.2848,0.2713,0.2713,21600.0],["1973-11-21",0.2713,0.2848,0.2713,0.2713,12000.0],["1973-11-23",0.2713,0.2848,0.2713,0.2713,2400.0],["1973-11-26",0.2713,0.2848,0.2645,0.2645,4800.0],["1973-11-27",0.2645,0.2848,0.2645,0.2645,9600.0],["1973-11-28",0.2645,0.2781,0.2577,0.2577,24000.0],["1973-11-29",0.2577,0.2713,0.2509,0.2509,24000.0],["1973-11-30",0.2509,0.2713,0.2509,0.2509,9600.0],["1973-12-03",0.2509,0.2577,0.2374,0.2374,14400.0],["1973-12-04",0.2374,0.2441,0.2306,0.2306,16800.0],["1973-12-05",0.2306,0.2306,0.2102,0.2102,9600.0],["1973-12-06",0.2238,0.2441,0.2238,0.2238,19200.0],["1973-12-07",0.2306,0.2509,0.2306,0.2306,9600.0],["1973-12-10",0.2306,0.2509,0.2306,0.2306,9600.0],["1973-12-11",0.2306,0.2441,0.2238,0.2238,7200.0],["1973-12-12",0.2238,0.2374,0.217,0.217,12000.0],["1973-12-13",0.217,0.2306,0.217,0.217,9600.0],["1973-12-14",0.217,0.2306,0.217,0.217,14400.0],["1973-12-17",0.217,0.2238,0.2035,0.2035,24000.0],["1973-12-18",0.2035,0.217,0.2035,0.2035,2400.0],["1973-12-19",0.2035,0.217,0.2035,0.2035,2400.0],["1973-12-20",0.2035,0.2238,0.2035,0.2035,9600.0],["1973-12-21",0.2035,0.217,0.1967,0.1967,26400.0],["1973-12-24",0.1967,0.217,0.1967,0.1967,4800.0],["1973-12-26",0.1967,0.2102,0.1899,0.1899,12000.0],["1973-12-27",0.1899,0.2102,0.1899,0.1899,16800.0],["1973-12-28",0.1899,0.2102,0.1899,0.1899,40800.0],["1973-12-31",0.1899,0.2102,0.1899,0.1899,14400.0],["1974-01-02",0.1967,0.217,0.1967,0.1967,7200.0],["1974-01-03",0.1967,0.2102,0.1899,0.1899,4800.0],["1974-01-04",0.1899,0.1899,0.1899,0.1899,0.0],["1974-01-07",0.1899,0.2102,0.1899,0.1899,4800.0],["1974-01-08",0.1899,0.2102,0.1899,0.1899,7200.0],["1974-01-09",0.1899,0.2102,0.1899,0.1899,4800.0],["1974-01-10",0.1899,0.2035,0.1899,0.1899,2400.0],["1974-01-11",0.1899,0.2035,0.1899,0.1899,14400.0],["1974-01-14",0.2035,0.2238,0.2035,0.2035,132000.0],["1974-01-15",0.2035,0.2238,0.2035,0.2035,38400.0],["1974-01-16",0.2238,0.2441,0.2238,0.2238,74400.0],["1974-01-17",0.2306,0.2441,0.2306,0.2306,26400.0],["1974-01-18",0.2306,0.2441,0.2238,0.2238,38400.0],["1974-01-21",0.2306,0.2441,0.2306,0.2306,67200.0],["1974-01-22",0.2306,0.2441,0.2306,0.2306,4800.0],["1974-01-23",0.2306,0.2509,0.2306,0.2306,12000.0],["1974-01-24",0.2306,0.2509,0.2306,0.2306,14400.0],["1974-01-25",0.2306,0.2509,0.2306,0.2306,2400.0],["1974-01-28",0.2306,0.2509,0.2306,0.2306,12000.0],["1974-01-29",0.2306,0.2441,0.2306,0.2306,33600.0],["1974-01-30",0.2306,0.2374,0.217,0.217,36000.0],["1974-01-31",0.217,0.2374,0.217,0.217,7200.0],["1974-02-01",0.217,0.2306,0.2102,0.2102,40800.0],["1974-02-04",0.2102,0.2102,0.2102,0.2102,0.0],["1974-02-05",0.2102,0.2306,0.2102,0.2102,9600.0],["1974-02-06",0.2102,0.2306,0.2102,0.2102,2400.0],["1974-02-07",0.2102,0.2306,0.2102,0.2102,2400.0],["1974-02-08",0.2102,0.2102,0.2102,0.2102,0.0],["1974-02-11",0.2102,0.2306,0.2102,0.2102,4800.0],["1974-02-12",0.2102,0.2238,0.2035,0.2035,16800.0],["1974-02-13",0.2035,0.2238,0.2035,0.2035,2400.0],["1974-02-14",0.2035,0.2238,0.2035,0.2035,26400.0],["1974-02-15",0.2035,0.217,0.2035,0.2035,14400.0],["1974-02-19",0.2035,0.217,0.2035,0.2035,7200.0],["1974-02-20",0.2102,0.2306,0.2102,0.2102,57600.0],["1974-02-21",0.217,0.2306,0.217,0.217,4800.0],["1974-02-22",0.217,0.2306,0.217,0.217,2400.0],["1974-02-25",0.217,0.2306,0.2102,0.2102,16800.0],["1974-02-26",0.2102,0.2306,0.2102,0.2102,16800.0],["1974-02-27",0.2102,0.2306,0.2102,0.2102,4800.0],["1974-02-28",0.2102,0.2102,0.2102,0.2102,0.0],["1974-03-01",0.2102,0.2102,0.2102,0.2102,0.0],["1974-03-04",0.2102,0.2102,0.2102,0.2102,0.0],["1974-03-05",0.2102,0.2238,0.2035,0.2035,24000.0],["1974-03-06",0.2035,0.2238,0.2035,0.2035,38400.0],["1974-03-07",0.2035,0.2035,0.2035,0.2035,0.0],["1974-03-08",0.2035,0.2035,0.2035,0.2035,0.0],["1974-03-11",0.2035,0.2238,0.2035,0.2035,14400.0],["1974-03-12",0.2035,0.2238,0.2035,0.2035,16800.0],["1974-03-13",0.2035,0.217,0.1967,0.1967,84000.0],["1974-03-14",0.1967,0.217,0.1967,0.1967,4800.0],["1974-03-15",0.1967,0.217,0.1967,0.1967,26400.0],["1974-03-18",0.1967,0.217,0.1967,0.1967,2400.0],["1974-03-19",0.1967,0.2102,0.1899,0.1899,12000.0],["1974-03-20",0.1899,0.2035,0.1899,0.1899,21600.0],["1974-03-21",0.1899,0.2035,0.1899,0.1899,28800.0],["1974-03-22",0.1899,0.1967,0.1763,0.1763,43200.0],["1974-03-25",0.1763,0.1967,0.1763,0.1763,12000.0],["1974-03-26",0.1763,0.1967,0.1763,0.1763,21600.0],["1974-03-27",0.1763,0.1967,0.1763,0.1763,9600.0],["1974-03-28",0.1763,0.1967,0.1763,0.1763,4800.0],["1974-03-29",0.1763,0.1967,0.1763,0.1763,4800.0],["1974-04-01",0.1763,0.1763,0.1763,0.1763,0.0],["1974-04-02",0.1763,0.1967,0.1763,0.1763,4800.0],["1974-04-03",0.1763,0.1967,0.1763,0.1763,2400.0],["1974-04-04",0.1763,0.1763,0.1763,0.1763,0.0],["1974-04-05",0.1763,0.1763,0.1763,0.1763,0.0],["1974-04-08",0.1763,0.1967,0.1763,0.1763,28800.0],["1974-04-09",0.1763,0.1763,0.1763,0.1763,0.0],["1974-04-10",0.1831,0.2035,0.1831,0.1831,4800.0],["1974-04-11",0.1831,0.1831,0.1831,0.1831,0.0],["1974-04-15",0.1831,0.2035,0.1831,0.1831,7200.0],["1974-04-16",0.1831,0.2035,0.1831,0.1831,7200.0],["1974-04-17",0.1831,0.2035,0.1831,0.1831,21600.0],["1974-04-18",0.1831,0.1831,0.1831,0.1831,0.0],["1974-04-19",0.1831,0.1831,0.1831,0.1831,0.0],["1974-04-22",0.1831,0.1967,0.1763,0.1763,4800.0],["1974-04-23",0.1763,0.1967,0.1763,0.1763,7200.0],["1974-04-24",0.1763,0.1763,0.1763,0.1763,0.0],["1974-04-25",0.1763,0.1899,0.1695,0.1695,4800.0],["1974-04-26",0.1695,0.1831,0.1628,0.1628,4800.0],["1974-04-29",0.1695,0.1899,0.1695,0.1695,7200.0],["1974-04-30",0.1695,0.1899,0.1695,0.1695,2400.0],["1974-05-01",0.1695,0.1695,0.1695,0.1695,0.0],["1974-05-02",0.1695,0.1831,0.1628,0.1628,55200.0],["1974-05-03",0.1628,0.1628,0.1628,0.1628,0.0],["1974-05-06",0.1628,0.1763,0.1628,0.1628,2400.0],["1974-05-07",0.1628,0.1763,0.1628,0.1628,2400.0],["1974-05-08",0.1628,0.1628,0.1628,0.1628,0.0],["1974-05-09",0.1628,0.1763,0.1628,0.1628,2400.0],["1974-05-10",0.1628,0.1763,0.1628,0.1628,12000.0],["1974-05-13",0.1628,0.1763,0.1628,0.1628,2400.0],["1974-05-14",0.1628,0.1628,0.1628,0.1628,0.0],["1974-05-15",0.1628,0.1763,0.1628,0.1628,2400.0],["1974-05-16",0.1628,0.1628,0.1628,0.1628,0.0],["1974-05-17",0.1628,0.1763,0.1628,0.1628,24000.0],["1974-05-20",0.1628,0.1628,0.1628,0.1628,0.0],["1974-05-21",0.1628,0.1628,0.1628,0.1628,0.0],["1974-05-22",0.1628,0.1763,0.156,0.156,7200.0],["1974-05-23",0.156,0.156,0.156,0.156,0.0],["1974-05-24",0.156,0.1763,0.156,0.156,24000.0],["1974-05-28",0.156,0.1763,0.156,0.156,24000.0],["1974-05-29",0.156,0.1763,0.156,0.156,9600.0],["1974-05-30",0.156,0.156,0.156,0.156,0.0],["1974-05-31",0.156,0.1763,0.156,0.156,2400.0],["1974-06-03",0.156,0.1763,0.156,0.156,7200.0],["1974-06-04",0.156,0.1763,0.156,0.156,2400.0],["1974-06-05",0.156,0.1763,0.156,0.156,16800.0],["1974-06-06",0.156,0.1695,0.1492,0.1492,4800.0],["1974-06-07",0.1492,0.1492,0.1492,0.1492,0.0],["1974-06-10",0.1492,0.1695,0.1492,0.1492,4800.0],["1974-06-11",0.1492,0.1628,0.1492,0.1492,12000.0],["1974-06-12",0.1492,0.1628,0.1492,0.1492,12000.0],["1974-06-13",0.1492,0.1628,0.1492,0.1492,24000.0],["1974-06-14",0.1492,0.1628,0.1424,0.1424,4800.0],["1974-06-17",0.1424,0.1628,0.1424,0.1424,2400.0],["1974-06-18",0.1424,0.1424,0.1221,0.1221,28800.0],["1974-06-19",0.1221,0.1221,0.1221,0.1221,0.0],["1974-06-20",0.1221,0.1221,0.1221,0.1221,0.0],["1974-06-21",0.1221,0.1221,0.1221,0.1221,0.0],["1974-06-24",0.1221,0.1221,0.1221,0.1221,0.0],["1974-06-25",0.1221,0.1356,0.1153,0.1153,33600.0],["1974-06-26",0.1153,0.1221,0.1085,0.1085,14400.0],["1974-06-27",0.1085,0.1289,0.1085,0.1085,12000.0],["1974-06-28",0.1085,0.1085,0.1085,0.1085,0.0],["1974-07-01",0.1085,0.1221,0.1085,0.1085,4800.0],["1974-07-02",0.1085,0.1153,0.0949,0.0949,21600.0],["1974-07-03",0.0949,0.1153,0.0949,0.0949,2400.0],["1974-07-05",0.0949,0.0949,0.0949,0.0949,0.0],["1974-07-08",0.0949,0.1153,0.0949,0.0949,7200.0],["1974-07-09",0.0949,0.1153,0.0949,0.0949,43200.0],["1974-07-10",0.0949,0.1153,0.0949,0.0949,55200.0],["1974-07-11",0.0949,0.1153,0.0949,0.0949,7200.0],["1974-07-12",0.0949,0.1153,0.0949,0.0949,14400.0],["1974-07-15",0.0949,0.1153,0.0949,0.0949,24000.0],["1974-07-16",0.0949,0.1153,0.0949,0.0949,4800.0],["1974-07-17",0.1017,0.1221,0.1017,0.1017,14400.0],["1974-07-18",0.1085,0.1221,0.1085,0.1085,31200.0],["1974-07-19",0.1085,0.1221,0.1085,0.1085,19200.0],["1974-07-22",0.1085,0.1221,0.1085,0.1085,12000.0],["1974-07-23",0.1085,0.1221,0.1085,0.1085,2400.0],["1974-07-24",0.1153,0.1356,0.1153,0.1153,28800.0],["1974-07-25",0.1153,0.1356,0.1153,0.1153,4800.0],["1974-07-26",0.1153,0.1153,0.1153,0.1153,0.0],["1974-07-29",0.1153,0.1289,0.1085,0.1085,12000.0],["1974-07-30",0.1085,0.1289,0.1085,0.1085,2400.0],["1974-07-31",0.1085,0.1085,0.1085,0.1085,0.0],["1974-08-01",0.1085,0.1221,0.1017,0.1017,31200.0],["1974-08-02",0.1017,0.1153,0.0949,0.0949,2400.0],["1974-08-05",0.0949,0.1153,0.0949,0.0949,7200.0],["1974-08-06",0.0949,0.0949,0.0949,0.0949,0.0],["1974-08-07",0.1017,0.1221,0.1017,0.1017,4800.0],["1974-08-08",0.1017,0.1221,0.1017,0.1017,14400.0],["1974-08-09",0.1017,0.1153,0.0949,0.0949,16800.0],["1974-08-12",0.1085,0.1221,0.1085,0.1085,16800.0],["1974-08-13",0.1085,0.1221,0.1085,0.1085,2400.0],["1974-08-14",0.1085,0.1085,0.1085,0.1085,0.0],["1974-08-15",0.1085,0.1221,0.1085,0.1085,2400.0],["1974-08-16",0.1085,0.1221,0.1085,0.1085,2400.0],["1974-08-19",0.1085,0.1221,0.1085,0.1085,2400.0],["1974-08-20",0.1085,0.1221,0.1085,0.1085,7200.0],["1974-08-21",0.1085,0.1153,0.0949,0.0949,9600.0],["1974-08-22",0.0949,0.1153,0.0949,0.0949,4800.0],["1974-08-23",0.0949,0.0949,0.0949,0.0949,0.0],["1974-08-26",0.0949,0.1085,0.0949,0.0949,19200.0],["1974-08-27",0.0949,0.1085,0.0949,0.0949,4800.0],["1974-08-28",0.0949,0.1153,0.0949,0.0949,26400.0],["1974-08-29",0.0949,0.1085,0.0949,0.0949,26400.0],["1974-08-30",0.0949,0.0949,0.0949,0.0949,0.0],["1974-09-03",0.0949,0.1085,0.0949,0.0949,4800.0],["1974-09-04",0.0949,0.1085,0.0949,0.0949,14400.0],["1974-09-05",0.0949,0.0949,0.0949,0.0949,0.0],["1974-09-06",0.0949,0.0949,0.0949,0.0949,0.0],["1974-09-09",0.0949,0.0949,0.0949,0.0949,0.0],["1974-09-10",0.0949,0.1017,0.0814,0.0814,7200.0],["1974-09-11",0.0882,0.1085,0.0882,0.0882,4800.0],["1974-09-12",0.0882,0.0949,0.0746,0.0746,26400.0],["1974-09-13",0.0746,0.0746,0.0543,0.0543,60000.0],["1974-09-16",0.0543,0.0746,0.0543,0.0543,16800.0],["1974-09-17",0.061,0.0814,0.061,0.061,31200.0],["1974-09-18",0.061,0.061,0.061,0.061,0.0],["1974-09-19",0.061,0.061,0.061,0.061,0.0],["1974-09-20",0.0678,0.0882,0.0678,0.0678,4800.0],["1974-09-23",0.0678,0.0814,0.0678,0.0678,26400.0],["1974-09-24",0.0678,0.0678,0.0678,0.0678,0.0],["1974-09-25",0.0678,0.0814,0.0678,0.0678,12000.0],["1974-09-26",0.0678,0.0678,0.0678,0.0678,0.0],["1974-09-27",0.0678,0.0814,0.0678,0.0678,2400.0],["1974-09-30",0.0678,0.0678,0.0678,0.0678,0.0],["1974-10-01",0.0678,0.0814,0.0678,0.0678,2400.0],["1974-10-02",0.0678,0.0814,0.0678,0.0678,2400.0],["1974-10-03",0.0678,0.0814,0.0678,0.0678,14400.0],["1974-10-04",0.0678,0.0814,0.061,0.061,14400.0],["1974-10-07",0.0678,0.0814,0.0678,0.0678,14400.0],["1974-10-08",0.0678,0.0814,0.0678,0.0678,4800.0],["1974-10-09",0.0746,0.0949,0.0746,0.0746,62400.0],["1974-10-10",0.0746,0.0949,0.0746,0.0746,16800.0],["1974-10-11",0.0746,0.0949,0.0746,0.0746,14400.0],["1974-10-14",0.0746,0.0949,0.0746,0.0746,16800.0],["1974-10-15",0.0814,0.0949,0.0814,0.0814,76800.0],["1974-10-16",0.0814,0.0949,0.0814,0.0814,4800.0],["1974-10-17",0.0814,0.0949,0.0814,0.0814,26400.0],["1974-10-18",0.0814,0.0949,0.0814,0.0814,2400.0],["1974-10-21",0.0814,0.0949,0.0814,0.0814,2400.0],["1974-10-22",0.0814,0.0814,0.0814,0.0814,0.0],["1974-10-23",0.0814,0.0949,0.0746,0.0746,4800.0],["1974-10-24",0.0746,0.0949,0.0746,0.0746,12000.0],["1974-10-25",0.0746,0.0949,0.0746,0.0746,7200.0],["1974-10-28",0.0746,0.0746,0.0746,0.0746,0.0],["1974-10-29",0.0746,0.0746,0.0746,0.0746,0.0],["1974-10-30",0.0746,0.0949,0.0746,0.0746,31200.0],["1974-10-31",0.0814,0.1017,0.0814,0.0814,4800.0],["1974-11-01",0.0814,0.0814,0.0814,0.0814,0.0],["1974-11-04",0.0814,0.0949,0.0814,0.0814,7200.0],["1974-11-05",0.0814,0.0814,0.0814,0.0814,0.0],["1974-11-06",0.0814,0.0949,0.0814,0.0814,2400.0],["1974-11-07",0.0814,0.0949,0.0814,0.0814,14400.0],["1974-11-08",0.0814,0.0814,0.0814,0.0814,0.0],["1974-11-11",0.0814,0.0949,0.0814,0.0814,283200.0],["1974-11-12",0.0814,0.0814,0.0814,0.0814,0.0],["1974-11-13",0.0814,0.0814,0.0814,0.0814,0.0],["1974-11-14",0.0814,0.0949,0.0814,0.0814,21600.0],["1974-11-15",0.0814,0.0814,0.0678,0.0678,16800.0],["1974-11-18",0.0678,0.0814,0.0678,0.0678,2400.0],["1974-11-19",0.0678,0.0814,0.0678,0.0678,7200.0],["1974-11-20",0.0678,0.0746,0.061,0.061,2400.0],["1974-11-21",0.061,0.0746,0.061,0.061,16800.0],["1974-11-22",0.061,0.0678,0.0543,0.0543,33600.0],["1974-11-25",0.0543,0.0678,0.0543,0.0543,31200.0],["1974-11-26",0.0543,0.0678,0.0543,0.0543,33600.0],["1974-11-27",0.0543,0.0543,0.0543,0.0543,0.0],["1974-11-29",0.0543,0.0678,0.0543,0.0543,2400.0],["1974-12-02",0.0543,0.0678,0.0543,0.0543,2400.0],["1974-12-03",0.0543,0.0678,0.0543,0.0543,2400.0],["1974-12-04",0.0543,0.0678,0.0543,0.0543,4800.0],["1974-12-05",0.0543,0.0543,0.0543,0.0543,0.0],["1974-12-06",0.0543,0.0678,0.0543,0.0543,4800.0],["1974-12-09",0.0543,0.061,0.0475,0.0475,26400.0],["1974-12-10",0.0475,0.061,0.0475,0.0475,12000.0],["1974-12-11",0.0475,0.061,0.0475,0.0475,2400.0],["1974-12-12",0.0543,0.0678,0.0543,0.0543,74400.0],["1974-12-13",0.0543,0.0678,0.0543,0.0543,12000.0],["1974-12-16",0.0543,0.0678,0.0543,0.0543,4800.0],["1974-12-17",0.0543,0.0678,0.0543,0.0543,7200.0],["1974-12-18",0.0543,0.0678,0.0543,0.0543,2400.0],["1974-12-19",0.0543,0.0678,0.0543,0.0543,7200.0],["1974-12-20",0.0543,0.0678,0.0543,0.0543,9600.0],["1974-12-23",0.0543,0.0678,0.0543,0.0543,28800.0],["1974-12-24",0.0543,0.0678,0.0543,0.0543,4800.0],["1974-12-26",0.0543,0.0678,0.0543,0.0543,2400.0],["1974-12-27",0.0543,0.0678,0.0543,0.0543,19200.0],["1974-12-30",0.0543,0.0678,0.0543,0.0543,74400.0],["1974-12-31",0.0543,0.0678,0.0543,0.0543,14400.0],["1975-01-02",0.0543,0.0543,0.0543,0.0543,0.0],["1975-01-03",0.0543,0.0543,0.0543,0.0543,0.0],["1975-01-06",0.0543,0.0678,0.0543,0.0543,9600.0],["1975-01-07",0.0543,0.0543,0.0543,0.0543,0.0],["1975-01-08",0.0543,0.061,0.0475,0.0475,38400.0],["1975-01-09",0.0543,0.0678,0.0543,0.0543,151200.0],["1975-01-10",0.0543,0.0678,0.0543,0.0543,19200.0],["1975-01-13",0.0543,0.0678,0.0543,0.0543,14400.0],["1975-01-14",0.0543,0.0543,0.0543,0.0543,0.0],["1975-01-15",0.0543,0.0678,0.0543,0.0543,7200.0],["1975-01-16",0.0543,0.0543,0.0543,0.0543,0.0],["1975-01-17",0.061,0.0746,0.061,0.061,84000.0],["1975-01-20",0.061,0.0746,0.061,0.061,2400.0],["1975-01-21",0.061,0.0678,0.0543,0.0543,12000.0],["1975-01-22",0.0543,0.0543,0.0543,0.0543,0.0],["1975-01-23",0.0543,0.0678,0.0543,0.0543,24000.0],["1975-01-24",0.0543,0.0678,0.0543,0.0543,4800.0],["1975-01-27",0.0543,0.0678,0.0543,0.0543,43200.0],["1975-01-28",0.0543,0.0678,0.0543,0.0543,60000.0],["1975-01-29",0.0543,0.0678,0.0543,0.0543,14400.0],["1975-01-30",0.0543,0.0678,0.0543,0.0543,2400.0],["1975-01-31",0.0543,0.0543,0.0543,0.0543,0.0],["1975-02-03",0.0543,0.0543,0.0543,0.0543,0.0],["1975-02-04",0.0543,0.0678,0.0543,0.0543,4800.0],["1975-02-05",0.0543,0.0543,0.0543,0.0543,0.0],["1975-02-06",0.0543,0.0678,0.0543,0.0543,9600.0],["1975-02-07",0.0543,0.0543,0.0543,0.0543,0.0],["1975-02-10",0.0543,0.0678,0.0543,0.0543,7200.0],["1975-02-11",0.0543,0.0543,0.0543,0.0543,0.0],["1975-02-12",0.0543,0.0678,0.0543,0.0543,24000.0],["1975-02-13",0.061,0.0746,0.061,0.061,67200.0],["1975-02-14",0.061,0.061,0.061,0.061,0.0],["1975-02-18",0.061,0.0746,0.061,0.061,52800.0],["1975-02-19",0.061,0.0746,0.061,0.061,12000.0],["1975-02-20",0.061,0.0746,0.061,0.061,21600.0],["1975-02-21",0.061,0.0746,0.061,0.061,4800.0],["1975-02-24",0.061,0.0678,0.0543,0.0543,4800.0],["1975-02-25",0.0543,0.0678,0.0543,0.0543,12000.0],["1975-02-26",0.0543,0.0678,0.0543,0.0543,2400.0],["1975-02-27",0.0543,0.0678,0.0543,0.0543,28800.0],["1975-02-28",0.0543,0.0678,0.0543,0.0543,9600.0],["1975-03-03",0.0543,0.0678,0.0543,0.0543,2400.0],["1975-03-04",0.0678,0.0814,0.0678,0.0678,187200.0],["1975-03-05",0.0678,0.0814,0.0678,0.0678,2400.0],["1975-03-06",0.0678,0.0814,0.0678,0.0678,2400.0],["1975-03-07",0.0678,0.0746,0.061,0.061,48000.0],["1975-03-10",0.061,0.0746,0.061,0.061,2400.0],["1975-03-11",0.061,0.0746,0.061,0.061,14400.0],["1975-03-12",0.061,0.061,0.0475,0.0475,170400.0],["1975-03-13",0.0475,0.061,0.0475,0.0475,9600.0],["1975-03-14",0.0475,0.061,0.0475,0.0475,2400.0],["1975-03-17",0.0475,0.061,0.0475,0.0475,74400.0],["1975-03-18",0.0475,0.061,0.0475,0.0475,45600.0],["1975-03-19",0.0543,0.0678,0.0543,0.0543,74400.0],["1975-03-20",0.0543,0.0678,0.0543,0.0543,350400.0],["1975-03-21",0.0543,0.0678,0.0543,0.0543,247200.0],["1975-03-24",0.061,0.0746,0.061,0.061,43200.0],["1975-03-25",0.061,0.061,0.0543,0.0543,110400.0],["1975-03-26",0.0543,0.061,0.0543,0.0543,7200.0],["1975-03-27",0.0543,0.061,0.0543,0.0543,26400.0],["1975-03-31",0.0543,0.061,0.0543,0.0543,79200.0],["1975-04-01",0.0543,0.061,0.0543,0.0543,2400.0],["1975-04-02",0.0543,0.0543,0.0543,0.0543,9600.0],["1975-04-03",0.0543,0.0543,0.0543,0.0543,24000.0],["1975-04-04",0.0543,0.0543,0.0543,0.0543,28800.0],["1975-04-07",0.0543,0.0543,0.0543,0.0543,0.0],["1975-04-08",0.0543,0.0543,0.0543,0.0543,45600.0],["1975-04-09",0.0543,0.0543,0.0543,0.0543,36000.0],["1975-04-10",0.0543,0.0543,0.0543,0.0543,14400.0],["1975-04-11",0.0543,0.0543,0.0543,0.0543,0.0],["1975-04-14",0.0543,0.0543,0.0543,0.0543,0.0],["1975-04-15",0.0543,0.0678,0.0543,0.0543,108000.0],["1975-04-16",0.0543,0.0678,0.0543,0.0543,24000.0],["1975-04-17",0.0543,0.0678,0.0543,0.0543,4800.0],["1975-04-18",0.0543,0.0678,0.0543,0.0543,4800.0],["1975-04-21",0.0543,0.0678,0.0543,0.0543,2400.0],["1975-04-22",0.0543,0.0678,0.0543,0.0543,24000.0],["1975-04-23",0.0543,0.0678,0.0543,0.0543,2400.0],["1975-04-24",0.0543,0.0678,0.0543,0.0543,14400.0],["1975-04-25",0.0543,0.0678,0.0543,0.0543,62400.0],["1975-04-28",0.0543,0.0678,0.0543,0.0543,12000.0],["1975-04-29",0.0543,0.0678,0.0543,0.0543,4800.0],["1975-04-30",0.0543,0.0543,0.0543,0.0543,0.0],["1975-05-01",0.0543,0.0678,0.0543,0.0543,76800.0],["1975-05-02",0.0543,0.0543,0.0543,0.0543,0.0],["1975-05-05",0.0543,0.0678,0.0543,0.0543,4800.0],["1975-05-06",0.0543,0.0678,0.0543,0.0543,36000.0],["1975-05-07",0.0543,0.0678,0.0543,0.0543,24000.0],["1975-05-08",0.0543,0.0678,0.0543,0.0543,36000.0],["1975-05-09",0.0543,0.0678,0.0543,0.0543,2400.0],["1975-05-12",0.0543,0.0678,0.0543,0.0543,2400.0],["1975-05-13",0.0543,0.0678,0.0543,0.0543,24000.0],["1975-05-14",0.0543,0.0678,0.0543,0.0543,48000.0],["1975-05-15",0.0543,0.061,0.0543,0.0543,14400.0],["1975-05-16",0.0543,0.0543,0.0543,0.0543,0.0],["1975-05-19",0.0543,0.061,0.0543,0.0543,62400.0],["1975-05-20",0.0543,0.0678,0.0543,0.0543,302400.0],["1975-05-21",0.061,0.0678,0.061,0.061,69600.0],["1975-05-22",0.0678,0.0814,0.0678,0.0678,208800.0],["1975-05-23",0.0814,0.0949,0.0814,0.0814,153600.0],["1975-05-27",0.0882,0.1017,0.0882,0.0882,52800.0],["1975-05-28",0.0814,0.0814,0.0678,0.0678,129600.0],["1975-05-29",0.0678,0.0814,0.0678,0.0678,36000.0],["1975-05-30",0.0746,0.0882,0.0746,0.0746,24000.0],["1975-06-02",0.0814,0.0949,0.0814,0.0814,36000.0],["1975-06-03",0.0814,0.0949,0.0814,0.0814,2400.0],["1975-06-04",0.0814,0.0882,0.0746,0.0746,108000.0],["1975-06-05",0.0746,0.0814,0.0678,0.0678,48000.0],["1975-06-06",0.0746,0.0882,0.0746,0.0746,43200.0],["1975-06-09",0.0814,0.0949,0.0814,0.0814,31200.0],["1975-06-10",0.0814,0.0949,0.0814,0.0814,2400.0],["1975-06-11",0.0814,0.0949,0.0814,0.0814,16800.0],["1975-06-12",0.0814,0.0882,0.0746,0.0746,62400.0],["1975-06-13",0.0746,0.0814,0.0678,0.0678,9600.0],["1975-06-16",0.0678,0.0814,0.0678,0.0678,24000.0],["1975-06-17",0.0746,0.0882,0.0746,0.0746,4800.0],["1975-06-18",0.0746,0.0746,0.0746,0.0746,0.0],["1975-06-19",0.0746,0.0882,0.0746,0.0746,2400.0],["1975-06-20",0.0746,0.0882,0.0746,0.0746,12000.0],["1975-06-23",0.0814,0.0949,0.0814,0.0814,79200.0],["1975-06-24",0.0814,0.0949,0.0814,0.0814,55200.0],["1975-06-25",0.0814,0.0949,0.0814,0.0814,57600.0],["1975-06-26",0.0814,0.0949,0.0814,0.0814,2400.0],["1975-06-27",0.0814,0.0949,0.0814,0.0814,24000.0],["1975-06-30",0.0814,0.0949,0.0814,0.0814,122400.0],["1975-07-01",0.0814,0.0949,0.0814,0.0814,24000.0],["1975-07-02",0.0814,0.0882,0.0746,0.0746,91200.0],["1975-07-03",0.0746,0.0746,0.0746,0.0746,0.0],["1975-07-07",0.0746,0.0882,0.0746,0.0746,21600.0],["1975-07-08",0.0746,0.0746,0.0746,0.0746,0.0],["1975-07-09",0.0746,0.0882,0.0746,0.0746,7200.0],["1975-07-10",0.0746,0.0814,0.0678,0.0678,12000.0],["1975-07-11",0.0678,0.0814,0.0678,0.0678,2400.0],["1975-07-14",0.0814,0.0949,0.0814,0.0814,38400.0],["1975-07-15",0.0814,0.0949,0.0814,0.0814,60000.0],["1975-07-16",0.0814,0.0949,0.0814,0.0814,48000.0],["1975-07-17",0.0814,0.0949,0.0814,0.0814,2400.0],["1975-07-18",0.0814,0.0882,0.0746,0.0746,24000.0],["1975-07-21",0.0746,0.0882,0.0746,0.0746,24000.0],["1975-07-22",0.0746,0.0882,0.0746,0.0746,2400.0],["1975-07-23",0.0746,0.0882,0.0746,0.0746,14400.0],["1975-07-24",0.0746,0.0814,0.0678,0.0678,24000.0],["1975-07-25",0.0678,0.0678,0.0678,0.0678,0.0],["1975-07-28",0.0678,0.0814,0.0678,0.0678,14400.0],["1975-07-29",0.0678,0.0678,0.0678,0.0678,0.0],["1975-07-30",0.0678,0.0678,0.0678,0.0678,0.0],["1975-07-31",0.0678,0.0814,0.0678,0.0678,14400.0],["1975-08-01",0.0678,0.0678,0.0678,0.0678,0.0],["1975-08-04",0.0678,0.0678,0.0678,0.0678,0.0],["1975-08-05",0.0678,0.0678,0.0678,0.0678,0.0],["1975-08-06",0.0678,0.0678,0.0543,0.0543,96000.0],["1975-08-07",0.0543,0.0543,0.0543,0.0543,0.0],["1975-08-08",0.0543,0.0543,0.0543,0.0543,0.0],["1975-08-11",0.0543,0.0678,0.0543,0.0543,9600.0],["1975-08-12",0.0543,0.0678,0.0543,0.0543,33600.0],["1975-08-13",0.0543,0.0678,0.0543,0.0543,14400.0],["1975-08-14",0.0543,0.0678,0.0543,0.0543,24000.0],["1975-08-15",0.0543,0.061,0.0475,0.0475,24000.0],["1975-08-18",0.0475,0.0475,0.0475,0.0475,0.0],["1975-08-19",0.0475,0.0543,0.0407,0.0407,28800.0],["1975-08-20",0.0407,0.0543,0.0407,0.0407,45600.0],["1975-08-21",0.0475,0.061,0.0475,0.0475,24000.0],["1975-08-22",0.0475,0.061,0.0475,0.0475,14400.0],["1975-08-25",0.0475,0.061,0.0475,0.0475,19200.0],["1975-08-26",0.0475,0.0475,0.0475,0.0475,0.0],["1975-08-27",0.0475,0.061,0.0475,0.0475,2400.0],["1975-08-28",0.0475,0.0543,0.0407,0.0407,16800.0],["1975-08-29",0.0407,0.0543,0.0407,0.0407,4800.0],["1975-09-02",0.0407,0.0407,0.0407,0.0407,0.0],["1975-09-03",0.0407,0.0543,0.0407,0.0407,43200.0],["1975-09-04",0.0407,0.0407,0.0407,0.0407,0.0],["1975-09-05",0.0407,0.0543,0.0407,0.0407,12000.0],["1975-09-08",0.0407,0.0407,0.0407,0.0407,0.0],["1975-09-09",0.0475,0.0543,0.0475,0.0475,4800.0],["1975-09-10",0.0475,0.0475,0.0475,0.0475,0.0],["1975-09-11",0.0475,0.0543,0.0475,0.0475,9600.0],["1975-09-12",0.0475,0.0543,0.0475,0.0475,7200.0],["1975-09-15",0.0475,0.0475,0.0475,0.0475,0.0],["1975-09-16",0.0475,0.0475,0.0475,0.0475,0.0],["1975-09-17",0.0475,0.0475,0.0475,0.0475,0.0],["1975-09-18",0.0475,0.0475,0.0475,0.0475,0.0],["1975-09-19",0.0475,0.0543,0.0475,0.0475,93600.0],["1975-09-22",0.0475,0.0543,0.0407,0.0407,57600.0],["1975-09-23",0.0407,0.0543,0.0407,0.0407,21600.0],["1975-09-24",0.0407,0.0407,0.0407,0.0407,0.0],["1975-09-25",0.0407,0.0543,0.0407,0.0407,69600.0],["1975-09-26",0.0407,0.0543,0.0407,0.0407,12000.0],["1975-09-29",0.0407,0.0543,0.0407,0.0407,38400.0],["1975-09-30",0.0407,0.0543,0.0407,0.0407,14400.0],["1975-10-01",0.0407,0.0475,0.0407,0.0407,28800.0],["1975-10-02",0.0407,0.0475,0.0407,0.0407,36000.0],["1975-10-03",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-06",0.0407,0.0475,0.0407,0.0407,2400.0],["1975-10-07",0.0407,0.0475,0.0407,0.0407,40800.0],["1975-10-08",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-09",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-10",0.0407,0.0475,0.0407,0.0407,2400.0],["1975-10-13",0.0407,0.0475,0.0407,0.0407,50400.0],["1975-10-14",0.0407,0.0475,0.0407,0.0407,4800.0],["1975-10-15",0.0407,0.0475,0.0407,0.0407,74400.0],["1975-10-16",0.0407,0.0475,0.0407,0.0407,2400.0],["1975-10-17",0.0407,0.0475,0.0407,0.0407,24000.0],["1975-10-20",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-21",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-22",0.0407,0.0475,0.0407,0.0407,9600.0],["1975-10-23",0.0407,0.0475,0.0407,0.0407,60000.0],["1975-10-24",0.0407,0.0475,0.0407,0.0407,19200.0],["1975-10-27",0.0407,0.0475,0.0407,0.0407,4800.0],["1975-10-28",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-29",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-30",0.0407,0.0407,0.0407,0.0407,0.0],["1975-10-31",0.0407,0.0407,0.0407,0.0407,0.0],["1975-11-03",0.0407,0.0407,0.0407,0.0407,0.0],["1975-11-04",0.0407,0.0407,0.0407,0.0407,0.0],["1975-11-05",0.0407,0.0475,0.0407,0.0407,2400.0],["1975-11-06",0.0407,0.0475,0.0407,0.0407,4800.0],["1975-11-07",0.0407,0.0407,0.0407,0.0407,0.0],["1975-11-10",0.0407,0.0407,0.0407,0.0407,0.0],["1975-11-11",0.0407,0.0475,0.0407,0.0407,12000.0],["1975-11-12",0.0407,0.0475,0.0407,0.0407,14400.0],["1975-11-13",0.0407,0.0475,0.0407,0.0407,4800.0],["1975-11-14",0.0407,0.0475,0.0407,0.0407,120000.0],["1975-11-17",0.0407,0.0543,0.0407,0.0407,86400.0],["1975-11-18",0.0407,0.0543,0.0407,0.0407,72000.0],["1975-11-19",0.0407,0.0543,0.0407,0.0407,12000.0],["1975-11-20",0.0407,0.0475,0.0407,0.0407,33600.0],["1975-11-21",0.0407,0.0475,0.0407,0.0407,4800.0],["1975-11-24",0.0407,0.0475,0.0407,0.0407,2400.0],["1975-11-25",0.0407,0.0407,0.0407,0.0407,0.0],["1975-11-26",0.0407,0.0475,0.0407,0.0407,9600.0],["1975-11-28",0.0407,0.0475,0.0407,0.0407,36000.0],["1975-12-01",0.0407,0.0475,0.0407,0.0407,7200.0],["1975-12-02",0.0407,0.0475,0.0407,0.0407,2400.0],["1975-12-03",0.0407,0.0407,0.0339,0.0339,36000.0],["1975-12-04",0.0339,0.0407,0.0339,0.0339,28800.0],["1975-12-05",0.0339,0.0407,0.0339,0.0339,7200.0],["1975-12-08",0.0339,0.0339,0.0339,0.0339,0.0],["1975-12-09",0.0339,0.0407,0.0339,0.0339,7200.0],["1975-12-10",0.0339,0.0407,0.0339,0.0339,24000.0],["1975-12-11",0.0407,0.0475,0.0407,0.0407,9600.0],["1975-12-12",0.0407,0.0475,0.0407,0.0407,21600.0],["1975-12-15",0.0407,0.0407,0.0407,0.0407,0.0],["1975-12-16",0.0407,0.0475,0.0407,0.0407,64800.0],["1975-12-17",0.0407,0.0475,0.0407,0.0407,2400.0],["1975-12-18",0.0407,0.0475,0.0407,0.0407,108000.0],["1975-12-19",0.0407,0.0543,0.0407,0.0407,19200.0],["1975-12-22",0.0407,0.0543,0.0407,0.0407,64800.0],["1975-12-23",0.0475,0.0543,0.0475,0.0475,50400.0],["1975-12-24",0.0543,0.061,0.0543,0.0543,38400.0],["1975-12-26",0.0543,0.061,0.0543,0.0543,33600.0],["1975-12-29",0.0543,0.061,0.0543,0.0543,21600.0],["1975-12-30",0.0543,0.061,0.0543,0.0543,84000.0],["1975-12-31",0.0543,0.061,0.0543,0.0543,2400.0],["1976-01-02",0.0543,0.0543,0.0543,0.0543,0.0],["1976-01-05",0.0543,0.0543,0.0543,0.0543,0.0],["1976-01-06",0.0543,0.061,0.0543,0.0543,24000.0],["1976-01-07",0.0543,0.061,0.0543,0.0543,62400.0],["1976-01-08",0.061,0.0678,0.061,0.061,74400.0],["1976-01-09",0.0678,0.0814,0.0678,0.0678,62400.0],["1976-01-12",0.0678,0.0814,0.0678,0.0678,28800.0],["1976-01-13",0.0678,0.0678,0.061,0.061,48000.0],["1976-01-14",0.0678,0.0746,0.0678,0.0678,33600.0],["1976-01-15",0.0678,0.0746,0.0678,0.0678,4800.0],["1976-01-16",0.0678,0.0746,0.0678,0.0678,40800.0],["1976-01-19",0.0746,0.0814,0.0746,0.0746,105600.0],["1976-01-20",0.0746,0.0814,0.0746,0.0746,26400.0],["1976-01-21",0.0746,0.0814,0.0746,0.0746,7200.0],["1976-01-22",0.0746,0.0814,0.0746,0.0746,117600.0],["1976-01-23",0.0746,0.0814,0.0746,0.0746,26400.0],["1976-01-26",0.0746,0.0814,0.0678,0.0678,96000.0],["1976-01-27",0.0678,0.0746,0.0678,0.0678,28800.0],["1976-01-28",0.0678,0.0746,0.0678,0.0678,2400.0],["1976-01-29",0.0678,0.0678,0.0678,0.0678,0.0],["1976-01-30",0.0678,0.0678,0.0678,0.0678,0.0],["1976-02-02",0.0678,0.0814,0.0678,0.0678,76800.0],["1976-02-03",0.0678,0.0814,0.0678,0.0678,16800.0],["1976-02-04",0.0678,0.0814,0.0678,0.0678,14400.0],["1976-02-05",0.0678,0.0814,0.0678,0.0678,4800.0],["1976-02-06",0.0678,0.0814,0.0678,0.0678,2400.0],["1976-02-09",0.0678,0.0746,0.0678,0.0678,26400.0],["1976-02-10",0.0678,0.0746,0.0678,0.0678,4800.0],["1976-02-11",0.0814,0.0882,0.0814,0.0814,307200.0],["1976-02-12",0.0949,0.1085,0.0949,0.0949,148800.0],["1976-02-13",0.0949,0.1085,0.0949,0.0949,28800.0],["1976-02-17",0.0949,0.1085,0.0949,0.0949,43200.0],["1976-02-18",0.0949,0.1085,0.0949,0.0949,12000.0],["1976-02-19",0.1017,0.1153,0.1017,0.1017,36000.0],["1976-02-20",0.1017,0.1153,0.1017,0.1017,14400.0],["1976-02-23",0.1017,0.1153,0.1017,0.1017,2400.0],["1976-02-24",0.1085,0.1221,0.1085,0.1085,2400.0],["1976-02-25",0.1085,0.1221,0.1085,0.1085,9600.0],["1976-02-26",0.1085,0.1085,0.0949,0.0949,67200.0],["1976-02-27",0.0949,0.1085,0.0949,0.0949,28800.0],["1976-03-01",0.0949,0.0949,0.0949,0.0949,0.0],["1976-03-02",0.0949,0.1085,0.0949,0.0949,28800.0],["1976-03-03",0.0949,0.0949,0.0949,0.0949,0.0],["1976-03-04",0.0949,0.0949,0.0949,0.0949,0.0],["1976-03-05",0.0949,0.1017,0.0882,0.0882,67200.0],["1976-03-08",0.0882,0.0949,0.0814,0.0814,50400.0],["1976-03-09",0.0814,0.0814,0.0814,0.0814,0.0],["1976-03-10",0.0814,0.0949,0.0814,0.0814,16800.0],["1976-03-11",0.0814,0.0814,0.0814,0.0814,0.0],["1976-03-12",0.0814,0.0949,0.0814,0.0814,12000.0],["1976-03-15",0.0814,0.0949,0.0814,0.0814,24000.0],["1976-03-16",0.0882,0.1017,0.0882,0.0882,2400.0],["1976-03-17",0.0882,0.1017,0.0882,0.0882,28800.0],["1976-03-18",0.0882,0.1017,0.0882,0.0882,2400.0],["1976-03-19",0.0882,0.0882,0.0882,0.0882,0.0],["1976-03-22",0.1017,0.1153,0.1017,0.1017,103200.0],["1976-03-23",0.1017,0.1017,0.0882,0.0882,67200.0],["1976-03-24",0.0882,0.1017,0.0882,0.0882,2400.0],["1976-03-25",0.0882,0.0882,0.0882,0.0882,0.0],["1976-03-26",0.0882,0.0882,0.0882,0.0882,0.0],["1976-03-29",0.0882,0.0882,0.0882,0.0882,0.0],["1976-03-30",0.0882,0.0882,0.0882,0.0882,0.0],["1976-03-31",0.0882,0.0882,0.0882,0.0882,0.0],["1976-04-01",0.0882,0.0882,0.0882,0.0882,0.0],["1976-04-02",0.0882,0.0949,0.0814,0.0814,57600.0],["1976-04-05",0.0814,0.0949,0.0814,0.0814,24000.0],["1976-04-06",0.0814,0.0882,0.0746,0.0746,48000.0],["1976-04-07",0.0746,0.0882,0.0746,0.0746,7200.0],["1976-04-08",0.0746,0.0882,0.0746,0.0746,7200.0],["1976-04-09",0.0746,0.0746,0.0746,0.0746,0.0],["1976-04-12",0.0746,0.0746,0.0746,0.0746,0.0],["1976-04-13",0.0746,0.0746,0.0746,0.0746,0.0],["1976-04-14",0.0746,0.0882,0.0746,0.0746,12000.0],["1976-04-15",0.0746,0.0746,0.0746,0.0746,0.0],["1976-04-19",0.0746,0.0814,0.0678,0.0678,4800.0],["1976-04-20",0.0746,0.0882,0.0746,0.0746,7200.0],["1976-04-21",0.0814,0.0949,0.0814,0.0814,12000.0],["1976-04-22",0.0814,0.0814,0.0678,0.0678,7200.0],["1976-04-23",0.0746,0.0882,0.0746,0.0746,4800.0],["1976-04-26",0.0746,0.0882,0.0746,0.0746,38400.0],["1976-04-27",0.0882,0.1017,0.0882,0.0882,64800.0],["1976-04-28",0.0882,0.0882,0.0882,0.0882,0.0],["1976-04-29",0.0882,0.0949,0.0814,0.0814,2400.0],["1976-04-30",0.0814,0.0949,0.0814,0.0814,2400.0],["1976-05-03",0.0814,0.0814,0.0814,0.0814,0.0],["1976-05-04",0.0882,0.1017,0.0882,0.0882,24000.0],["1976-05-05",0.0882,0.0949,0.0814,0.0814,4800.0],["1976-05-06",0.0949,0.1085,0.0949,0.0949,33600.0],["1976-05-07",0.0949,0.1017,0.0882,0.0882,2400.0],["1976-05-10",0.0949,0.1085,0.0949,0.0949,120000.0],["1976-05-11",0.0949,0.1017,0.0882,0.0882,33600.0],["1976-05-12",0.0949,0.1085,0.0949,0.0949,2400.0],["1976-05-13",0.0949,0.1085,0.0949,0.0949,4800.0],["1976-05-14",0.1085,0.1289,0.1085,0.1085,211200.0],["1976-05-17",0.1085,0.1289,0.1085,0.1085,2400.0],["1976-05-18",0.1085,0.1221,0.1085,0.1085,16800.0],["1976-05-19",0.1085,0.1085,0.1085,0.1085,0.0],["1976-05-20",0.1085,0.1221,0.1085,0.1085,24000.0],["1976-05-21",0.1085,0.1289,0.1085,0.1085,21600.0],["1976-05-24",0.1085,0.1221,0.1017,0.1017,40800.0],["1976-05-25",0.1017,0.1017,0.1017,0.1017,0.0],["1976-05-26",0.1017,0.1153,0.0949,0.0949,4800.0],["1976-05-27",0.0949,0.0949,0.0949,0.0949,0.0],["1976-05-28",0.0949,0.0949,0.0949,0.0949,0.0],["1976-06-01",0.1017,0.1221,0.1017,0.1017,4800.0],["1976-06-02",0.1017,0.1221,0.1017,0.1017,24000.0],["1976-06-03",0.1017,0.1153,0.0949,0.0949,7200.0],["1976-06-04",0.0949,0.1153,0.0949,0.0949,4800.0],["1976-06-07",0.0949,0.0949,0.0949,0.0949,0.0],["1976-06-08",0.0949,0.0949,0.0949,0.0949,0.0],["1976-06-09",0.0949,0.0949,0.0949,0.0949,0.0],["1976-06-10",0.0949,0.0949,0.0949,0.0949,0.0],["1976-06-11",0.0949,0.1153,0.0949,0.0949,9600.0],["1976-06-14",0.0949,0.1153,0.0949,0.0949,4800.0],["1976-06-15",0.0949,0.1153,0.0949,0.0949,2400.0],["1976-06-16",0.0949,0.1153,0.0949,0.0949,2400.0],["1976-06-17",0.0949,0.1153,0.0949,0.0949,7200.0],["1976-06-18",0.0949,0.1085,0.0882,0.0882,14400.0],["1976-06-21",0.0949,0.1085,0.0949,0.0949,24000.0],["1976-06-22",0.0949,0.0949,0.0949,0.0949,0.0],["1976-06-23",0.1085,0.1221,0.1085,0.1085,36000.0],["1976-06-24",0.1221,0.1356,0.1221,0.1221,45600.0],["1976-06-25",0.1221,0.1356,0.1153,0.1153,96000.0],["1976-06-28",0.1153,0.1221,0.1085,0.1085,48000.0],["1976-06-29",0.1085,0.1221,0.1017,0.1017,9600.0],["1976-06-30",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-01",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-02",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-06",0.1017,0.1221,0.1017,0.1017,14400.0],["1976-07-07",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-08",0.1017,0.1221,0.1017,0.1017,2400.0],["1976-07-09",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-12",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-13",0.1017,0.1221,0.1017,0.1017,31200.0],["1976-07-14",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-15",0.1017,0.1017,0.1017,0.1017,0.0],["1976-07-16",0.1017,0.1153,0.0949,0.0949,7200.0],["1976-07-19",0.0949,0.1085,0.0949,0.0949,14400.0],["1976-07-20",0.0949,0.0949,0.0949,0.0949,0.0],["1976-07-21",0.0949,0.1153,0.0949,0.0949,4800.0],["1976-07-22",0.0949,0.1153,0.0949,0.0949,4800.0],["1976-07-23",0.0949,0.1153,0.0949,0.0949,2400.0],["1976-07-26",0.1085,0.1289,0.1085,0.1085,64800.0],["1976-07-27",0.1221,0.1424,0.1221,0.1221,50400.0],["1976-07-28",0.1221,0.1289,0.1085,0.1085,57600.0],["1976-07-29",0.1085,0.1221,0.1085,0.1085,12000.0],["1976-07-30",0.1085,0.1221,0.1085,0.1085,4800.0],["1976-08-02",0.1085,0.1221,0.1085,0.1085,12000.0],["1976-08-03",0.1085,0.1221,0.1085,0.1085,21600.0],["1976-08-04",0.1085,0.1153,0.0949,0.0949,64800.0],["1976-08-05",0.1017,0.1221,0.1017,0.1017,64800.0],["1976-08-06",0.1017,0.1017,0.1017,0.1017,0.0],["1976-08-09",0.1017,0.1017,0.1017,0.1017,0.0],["1976-08-10",0.1017,0.1017,0.1017,0.1017,0.0],["1976-08-11",0.1017,0.1017,0.1017,0.1017,0.0],["1976-08-12",0.1017,0.1221,0.1017,0.1017,12000.0],["1976-08-13",0.1017,0.1017,0.1017,0.1017,0.0],["1976-08-16",0.1085,0.1221,0.1085,0.1085,24000.0],["1976-08-17",0.1085,0.1221,0.1017,0.1017,26400.0],["1976-08-18",0.1017,0.1221,0.1017,0.1017,21600.0],["1976-08-19",0.1017,0.1017,0.1017,0.1017,0.0],["1976-08-20",0.1017,0.1221,0.1017,0.1017,7200.0],["1976-08-23",0.1085,0.1221,0.1085,0.1085,38400.0],["1976-08-24",0.1085,0.1221,0.1085,0.1085,7200.0],["1976-08-25",0.1085,0.1221,0.1085,0.1085,21600.0],["1976-08-26",0.1085,0.1221,0.1085,0.1085,74400.0],["1976-08-27",0.1085,0.1221,0.1085,0.1085,9600.0],["1976-08-30",0.1085,0.1221,0.1085,0.1085,2400.0],["1976-08-31",0.1085,0.1221,0.1085,0.1085,2400.0],["1976-09-01",0.1085,0.1221,0.1085,0.1085,9600.0],["1976-09-02",0.1085,0.1221,0.1017,0.1017,26400.0],["1976-09-03",0.1017,0.1017,0.1017,0.1017,0.0],["1976-09-07",0.1017,0.1017,0.1017,0.1017,0.0],["1976-09-08",0.1017,0.1221,0.1017,0.1017,26400.0],["1976-09-09",0.1017,0.1017,0.1017,0.1017,0.0],["1976-09-10",0.1017,0.1017,0.1017,0.1017,0.0],["1976-09-13",0.1017,0.1017,0.1017,0.1017,0.0],["1976-09-14",0.1017,0.1221,0.1017,0.1017,4800.0],["1976-09-15",0.1017,0.1221,0.1017,0.1017,4800.0],["1976-09-16",0.1017,0.1153,0.0949,0.0949,24000.0],["1976-09-17",0.0949,0.1153,0.0949,0.0949,12000.0],["1976-09-20",0.0949,0.0949,0.0949,0.0949,0.0],["1976-09-21",0.0949,0.0949,0.0949,0.0949,0.0],["1976-09-22",0.0949,0.0949,0.0949,0.0949,0.0],["1976-09-23",0.0949,0.1085,0.0882,0.0882,64800.0],["1976-09-24",0.0882,0.1085,0.0882,0.0882,14400.0],["1976-09-27",0.0882,0.0882,0.0882,0.0882,0.0],["1976-09-28",0.0882,0.1085,0.0882,0.0882,24000.0],["1976-09-29",0.0882,0.0882,0.0882,0.0882,0.0],["1976-09-30",0.0882,0.1017,0.0814,0.0814,120000.0],["1976-10-01",0.0814,0.0949,0.0814,0.0814,12000.0],["1976-10-04",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-05",0.0814,0.0949,0.0814,0.0814,28800.0],["1976-10-06",0.0814,0.0949,0.0814,0.0814,4800.0],["1976-10-07",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-08",0.0814,0.0949,0.0814,0.0814,12000.0],["1976-10-11",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-12",0.0814,0.0949,0.0814,0.0814,50400.0],["1976-10-13",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-14",0.0814,0.0949,0.0814,0.0814,2400.0],["1976-10-15",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-18",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-19",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-20",0.0814,0.0949,0.0814,0.0814,12000.0],["1976-10-21",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-22",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-25",0.0814,0.0814,0.0814,0.0814,0.0],["1976-10-26",0.0814,0.0949,0.0746,0.0746,14400.0],["1976-10-27",0.0746,0.0814,0.061,0.061,60000.0],["1976-10-28",0.061,0.061,0.061,0.061,0.0],["1976-10-29",0.061,0.061,0.061,0.061,0.0],["1976-11-01",0.0678,0.0882,0.0678,0.0678,7200.0],["1976-11-03",0.0678,0.0882,0.0678,0.0678,2400.0],["1976-11-04",0.0678,0.0678,0.0678,0.0678,0.0],["1976-11-05",0.0678,0.0678,0.0678,0.0678,0.0],["1976-11-08",0.0678,0.0882,0.0678,0.0678,2400.0],["1976-11-09",0.0678,0.0882,0.0678,0.0678,14400.0],["1976-11-10",0.0678,0.0882,0.0678,0.0678,2400.0],["1976-11-11",0.0678,0.0678,0.0678,0.0678,0.0],["1976-11-12",0.0746,0.0949,0.0746,0.0746,19200.0],["1976-11-15",0.0746,0.0746,0.0746,0.0746,0.0],["1976-11-16",0.0746,0.0949,0.0746,0.0746,4800.0],["1976-11-17",0.0746,0.0746,0.0746,0.0746,0.0],["1976-11-18",0.0746,0.0746,0.0746,0.0746,0.0],["1976-11-19",0.0746,0.0746,0.0746,0.0746,0.0],["1976-11-22",0.0814,0.0949,0.0814,0.0814,26400.0],["1976-11-23",0.0814,0.0949,0.0814,0.0814,2400.0],["1976-11-24",0.0814,0.0814,0.0814,0.0814,0.0],["1976-11-26",0.0814,0.0949,0.0814,0.0814,4800.0],["1976-11-29",0.0814,0.0949,0.0746,0.0746,31200.0],["1976-11-30",0.0746,0.0882,0.0678,0.0678,48000.0],["1976-12-01",0.0678,0.0882,0.0678,0.0678,12000.0],["1976-12-02",0.0678,0.0814,0.0678,0.0678,16800.0],["1976-12-03",0.0678,0.0814,0.061,0.061,16800.0],["1976-12-06",0.0678,0.0814,0.0678,0.0678,36000.0],["1976-12-07",0.0746,0.0949,0.0746,0.0746,57600.0],["1976-12-08",0.0746,0.0949,0.0746,0.0746,16800.0],["1976-12-09",0.0746,0.0746,0.0746,0.0746,0.0],["1976-12-10",0.0814,0.0949,0.0814,0.0814,36000.0],["1976-12-13",0.0949,0.1153,0.0949,0.0949,96000.0],["1976-12-14",0.0949,0.0949,0.0949,0.0949,0.0],["1976-12-15",0.0949,0.1085,0.0949,0.0949,21600.0],["1976-12-16",0.0949,0.1153,0.0949,0.0949,7200.0],["1976-12-17",0.0949,0.1153,0.0949,0.0949,14400.0],["1976-12-20",0.0949,0.1153,0.0949,0.0949,26400.0],["1976-12-21",0.0949,0.1085,0.0882,0.0882,81600.0],["1976-12-22",0.0882,0.1017,0.0814,0.0814,52800.0],["1976-12-23",0.0814,0.1017,0.0814,0.0814,4800.0],["1976-12-27",0.0814,0.0949,0.0814,0.0814,12000.0],["1976-12-28",0.0814,0.1017,0.0814,0.0814,12000.0],["1976-12-29",0.0949,0.1085,0.0949,0.0949,24000.0],["1976-12-30",0.1085,0.1289,0.1085,0.1085,105600.0],["1976-12-31",0.1356,0.1492,0.1356,0.1356,146400.0],["1977-01-03",0.1356,0.1492,0.1289,0.1289,31200.0],["1977-01-04",0.1289,0.1424,0.1221,0.1221,57600.0],["1977-01-05",0.1221,0.1356,0.1221,0.1221,31200.0],["1977-01-06",0.1356,0.1492,0.1356,0.1356,48000.0],["1977-01-07",0.1356,0.1492,0.1356,0.1356,7200.0],["1977-01-10",0.1424,0.1628,0.1424,0.1424,12000.0],["1977-01-11",0.1424,0.156,0.1356,0.1356,38400.0],["1977-01-12",0.1356,0.1492,0.1356,0.1356,112800.0],["1977-01-13",0.1356,0.1492,0.1289,0.1289,26400.0],["1977-01-14",0.1289,0.1492,0.1289,0.1289,28800.0],["1977-01-17",0.1289,0.1289,0.1289,0.1289,0.0],["1977-01-18",0.1289,0.1424,0.1221,0.1221,36000.0],["1977-01-19",0.1221,0.1424,0.1221,0.1221,2400.0],["1977-01-20",0.1221,0.1356,0.1153,0.1153,7200.0],["1977-01-21",0.1221,0.1356,0.1221,0.1221,4800.0],["1977-01-24",0.1221,0.1356,0.1221,0.1221,24000.0],["1977-01-25",0.1221,0.1221,0.1221,0.1221,0.0],["1977-01-26",0.1221,0.1221,0.1221,0.1221,0.0],["1977-01-27",0.1221,0.1356,0.1153,0.1153,28800.0],["1977-01-28",0.1221,0.1424,0.1221,0.1221,14400.0],["1977-01-31",0.1221,0.1356,0.1221,0.1221,72000.0],["1977-02-01",0.1221,0.1221,0.1221,0.1221,0.0],["1977-02-02",0.1221,0.1221,0.1221,0.1221,0.0],["1977-02-03",0.1221,0.1221,0.1221,0.1221,0.0],["1977-02-04",0.1221,0.1221,0.1221,0.1221,0.0],["1977-02-07",0.1221,0.1356,0.1221,0.1221,24000.0],["1977-02-08",0.1221,0.1221,0.1221,0.1221,0.0],["1977-02-09",0.1221,0.1424,0.1221,0.1221,160800.0],["1977-02-10",0.1221,0.1424,0.1221,0.1221,52800.0],["1977-02-11",0.1289,0.1492,0.1289,0.1289,26400.0],["1977-02-14",0.1289,0.1424,0.1221,0.1221,2400.0],["1977-02-15",0.1221,0.1356,0.1221,0.1221,52800.0],["1977-02-16",0.1221,0.1356,0.1153,0.1153,4800.0],["1977-02-17",0.1153,0.1356,0.1153,0.1153,9600.0],["1977-02-18",0.1153,0.1153,0.1153,0.1153,0.0],["1977-02-22",0.1153,0.1356,0.1153,0.1153,36000.0],["1977-02-23",0.1153,0.1153,0.1153,0.1153,0.0],["1977-02-24",0.1153,0.1356,0.1153,0.1153,21600.0],["1977-02-25",0.1153,0.1289,0.1085,0.1085,14400.0],["1977-02-28",0.1085,0.1221,0.1085,0.1085,14400.0],["1977-03-01",0.1085,0.1221,0.1085,0.1085,67200.0],["1977-03-02",0.1085,0.1221,0.1017,0.1017,33600.0],["1977-03-03",0.1085,0.1221,0.1085,0.1085,36000.0],["1977-03-04",0.1085,0.1221,0.1017,0.1017,16800.0],["1977-03-07",0.1221,0.1356,0.1221,0.1221,165600.0],["1977-03-08",0.1221,0.1356,0.1153,0.1153,52800.0],["1977-03-09",0.1153,0.1289,0.1085,0.1085,4800.0],["1977-03-10",0.1085,0.1289,0.1085,0.1085,16800.0],["1977-03-11",0.1085,0.1085,0.1085,0.1085,0.0],["1977-03-14",0.1085,0.1289,0.1085,0.1085,36000.0],["1977-03-15",0.1085,0.1289,0.1085,0.1085,12000.0],["1977-03-16",0.1221,0.1356,0.1221,0.1221,57600.0],["1977-03-17",0.1221,0.1424,0.1221,0.1221,43200.0],["1977-03-18",0.1356,0.1492,0.1356,0.1356,88800.0],["1977-03-21",0.1424,0.1628,0.1424,0.1424,470400.0],["1977-03-22",0.1424,0.1628,0.1424,0.1424,172800.0],["1977-03-23",0.1424,0.1628,0.1424,0.1424,40800.0],["1977-03-24",0.1424,0.156,0.1356,0.1356,45600.0],["1977-03-25",0.1356,0.156,0.1356,0.1356,36000.0],["1977-03-28",0.1356,0.156,0.1356,0.1356,74400.0],["1977-03-29",0.1356,0.1356,0.1356,0.1356,0.0],["1977-03-30",0.1356,0.1424,0.1221,0.1221,14400.0],["1977-03-31",0.1356,0.1492,0.1356,0.1356,148800.0],["1977-04-01",0.1356,0.1492,0.1356,0.1356,16800.0],["1977-04-04",0.1356,0.1492,0.1356,0.1356,43200.0],["1977-04-05",0.1356,0.1492,0.1356,0.1356,14400.0],["1977-04-06",0.1356,0.1492,0.1356,0.1356,57600.0],["1977-04-07",0.1356,0.1492,0.1356,0.1356,4800.0],["1977-04-11",0.1356,0.1492,0.1356,0.1356,33600.0],["1977-04-12",0.1356,0.156,0.1356,0.1356,84000.0],["1977-04-13",0.1356,0.156,0.1356,0.1356,86400.0],["1977-04-14",0.1356,0.156,0.1356,0.1356,12000.0],["1977-04-15",0.1356,0.1492,0.1356,0.1356,16800.0],["1977-04-18",0.1356,0.1492,0.1356,0.1356,60000.0],["1977-04-19",0.1356,0.156,0.1356,0.1356,33600.0],["1977-04-20",0.1356,0.1492,0.1356,0.1356,40800.0],["1977-04-21",0.1356,0.156,0.1356,0.1356,16800.0],["1977-04-22",0.1356,0.156,0.1356,0.1356,16800.0],["1977-04-25",0.1356,0.156,0.1356,0.1356,24000.0],["1977-04-26",0.1356,0.156,0.1356,0.1356,7200.0],["1977-04-27",0.1356,0.156,0.1356,0.1356,14400.0],["1977-04-28",0.1356,0.156,0.1356,0.1356,26400.0],["1977-04-29",0.1356,0.1356,0.1356,0.1356,0.0],["1977-05-02",0.1356,0.1356,0.1356,0.1356,0.0],["1977-05-03",0.1356,0.1356,0.1356,0.1356,0.0],["1977-05-04",0.1424,0.1628,0.1424,0.1424,9600.0],["1977-05-05",0.1492,0.1695,0.1492,0.1492,112800.0],["1977-05-06",0.1492,0.1695,0.1492,0.1492,7200.0],["1977-05-09",0.1492,0.1628,0.1492,0.1492,14400.0],["1977-05-10",0.1492,0.1628,0.1492,0.1492,28800.0],["1977-05-11",0.1492,0.1628,0.1492,0.1492,96000.0],["1977-05-12",0.1492,0.1628,0.1424,0.1424,38400.0],["1977-05-13",0.1492,0.1628,0.1492,0.1492,12000.0],["1977-05-16",0.1492,0.1628,0.1492,0.1492,7200.0],["1977-05-17",0.1492,0.156,0.1356,0.1356,33600.0],["1977-05-18",0.1356,0.1492,0.1356,0.1356,45600.0],["1977-05-19",0.1356,0.1492,0.1289,0.1289,48000.0],["1977-05-20",0.1289,0.1492,0.1289,0.1289,2400.0],["1977-05-23",0.1289,0.1424,0.1221,0.1221,12000.0],["1977-05-24",0.1289,0.1492,0.1289,0.1289,9600.0],["1977-05-25",0.1289,0.1492,0.1289,0.1289,2400.0],["1977-05-26",0.1289,0.1289,0.1289,0.1289,0.0],["1977-05-27",0.1289,0.1424,0.1221,0.1221,12000.0],["1977-05-31",0.1221,0.1424,0.1221,0.1221,4800.0],["1977-06-01",0.1221,0.1424,0.1221,0.1221,57600.0],["1977-06-02",0.1289,0.1492,0.1289,0.1289,7200.0],["1977-06-03",0.1289,0.1289,0.1289,0.1289,0.0],["1977-06-06",0.1289,0.1289,0.1289,0.1289,0.0],["1977-06-07",0.1289,0.1289,0.1289,0.1289,0.0],["1977-06-08",0.1289,0.1492,0.1289,0.1289,4800.0],["1977-06-09",0.1289,0.1492,0.1289,0.1289,24000.0],["1977-06-10",0.1356,0.156,0.1356,0.1356,93600.0],["1977-06-13",0.1356,0.156,0.1356,0.1356,4800.0],["1977-06-14",0.1356,0.156,0.1356,0.1356,9600.0],["1977-06-15",0.1356,0.1356,0.1356,0.1356,0.0],["1977-06-16",0.1356,0.1492,0.1356,0.1356,2400.0],["1977-06-17",0.1356,0.156,0.1356,0.1356,31200.0],["1977-06-20",0.1356,0.156,0.1356,0.1356,31200.0],["1977-06-21",0.1492,0.1695,0.1492,0.1492,223200.0],["1977-06-22",0.1492,0.1628,0.1492,0.1492,81600.0],["1977-06-23",0.1492,0.1628,0.1492,0.1492,60000.0],["1977-06-24",0.1492,0.1628,0.1492,0.1492,2400.0],["1977-06-27",0.1492,0.1695,0.1492,0.1492,4800.0],["1977-06-28",0.1492,0.1695,0.1492,0.1492,14400.0],["1977-06-29",0.1492,0.1628,0.1492,0.1492,7200.0],["1977-06-30",0.1492,0.1628,0.1492,0.1492,2400.0],["1977-07-01",0.1492,0.1628,0.1492,0.1492,7200.0],["1977-07-05",0.1492,0.1695,0.1492,0.1492,9600.0],["1977-07-06",0.1492,0.1628,0.1492,0.1492,122400.0],["1977-07-07",0.1492,0.1628,0.1492,0.1492,24000.0],["1977-07-08",0.1492,0.1628,0.1424,0.1424,21600.0],["1977-07-11",0.1492,0.1628,0.1492,0.1492,4800.0],["1977-07-12",0.1492,0.1628,0.1492,0.1492,14400.0],["1977-07-13",0.1492,0.1695,0.1492,0.1492,4800.0],["1977-07-15",0.1492,0.1492,0.1492,0.1492,0.0],["1977-07-18",0.1492,0.1628,0.1424,0.1424,24000.0],["1977-07-19",0.1424,0.1628,0.1424,0.1424,16800.0],["1977-07-20",0.1424,0.1628,0.1424,0.1424,16800.0],["1977-07-21",0.1424,0.156,0.1356,0.1356,24000.0],["1977-07-22",0.1356,0.156,0.1356,0.1356,2400.0],["1977-07-25",0.1424,0.1628,0.1424,0.1424,132000.0],["1977-07-26",0.1424,0.1628,0.1424,0.1424,16800.0],["1977-07-27",0.1424,0.1628,0.1424,0.1424,19200.0],["1977-07-28",0.1424,0.1628,0.1424,0.1424,21600.0],["1977-07-29",0.1424,0.1628,0.1424,0.1424,2400.0],["1977-08-01",0.1424,0.156,0.1356,0.1356,19200.0],["1977-08-02",0.1356,0.1492,0.1356,0.1356,24000.0],["1977-08-03",0.1356,0.1492,0.1289,0.1289,86400.0],["1977-08-04",0.1289,0.1492,0.1289,0.1289,9600.0],["1977-08-05",0.1289,0.1492,0.1289,0.1289,7200.0],["1977-08-08",0.1289,0.1492,0.1289,0.1289,31200.0],["1977-08-09",0.1289,0.1424,0.1221,0.1221,2400.0],["1977-08-10",0.1221,0.1424,0.1221,0.1221,2400.0],["1977-08-11",0.1221,0.1424,0.1221,0.1221,2400.0],["1977-08-12",0.1424,0.1628,0.1424,0.1424,208800.0],["1977-08-15",0.1492,0.1695,0.1492,0.1492,110400.0],["1977-08-16",0.1628,0.1763,0.1628,0.1628,122400.0],["1977-08-17",0.1628,0.1763,0.1628,0.1628,84000.0],["1977-08-18",0.1628,0.1763,0.1628,0.1628,43200.0],["1977-08-19",0.1628,0.1763,0.156,0.156,69600.0],["1977-08-22",0.156,0.1695,0.1492,0.1492,33600.0],["1977-08-23",0.1492,0.1492,0.1492,0.1492,0.0],["1977-08-24",0.1492,0.1695,0.1492,0.1492,28800.0],["1977-08-25",0.1492,0.1695,0.1492,0.1492,98400.0],["1977-08-26",0.1492,0.1695,0.1492,0.1492,19200.0],["1977-08-29",0.1492,0.1695,0.1492,0.1492,24000.0],["1977-08-30",0.1492,0.1695,0.1492,0.1492,24000.0],["1977-08-31",0.1492,0.1492,0.1492,0.1492,0.0],["1977-09-01",0.1492,0.1695,0.1492,0.1492,7200.0],["1977-09-02",0.1492,0.1695,0.1492,0.1492,4800.0],["1977-09-06",0.1492,0.1695,0.1492,0.1492,7200.0],["1977-09-07",0.1492,0.1695,0.1492,0.1492,21600.0],["1977-09-08",0.1492,0.1695,0.1492,0.1492,2400.0],["1977-09-09",0.1492,0.1628,0.1424,0.1424,4800.0],["1977-09-12",0.1424,0.1424,0.1424,0.1424,0.0],["1977-09-13",0.1424,0.1628,0.1424,0.1424,24000.0],["1977-09-14",0.1424,0.1628,0.1424,0.1424,9600.0],["1977-09-15",0.1424,0.1424,0.1424,0.1424,0.0],["1977-09-16",0.1424,0.1628,0.1424,0.1424,26400.0],["1977-09-19",0.1492,0.1628,0.1492,0.1492,24000.0],["1977-09-20",0.1492,0.1628,0.1492,0.1492,14400.0],["1977-09-21",0.1492,0.1628,0.1492,0.1492,31200.0],["1977-09-22",0.1492,0.1492,0.1492,0.1492,0.0],["1977-09-23",0.1492,0.156,0.1356,0.1356,112800.0],["1977-09-26",0.1356,0.1492,0.1289,0.1289,55200.0],["1977-09-27",0.1356,0.1492,0.1356,0.1356,36000.0],["1977-09-28",0.1356,0.1492,0.1356,0.1356,43200.0],["1977-09-29",0.1492,0.1695,0.1492,0.1492,139200.0],["1977-09-30",0.1628,0.1763,0.1628,0.1628,141600.0],["1977-10-03",0.1628,0.1763,0.156,0.156,50400.0],["1977-10-04",0.1763,0.1899,0.1763,0.1763,328800.0],["1977-10-05",0.1899,0.2035,0.1899,0.1899,372000.0],["1977-10-06",0.1899,0.2102,0.1899,0.1899,96000.0],["1977-10-07",0.1899,0.1967,0.1763,0.1763,254400.0],["1977-10-10",0.1763,0.1967,0.1763,0.1763,76800.0],["1977-10-11",0.1763,0.1967,0.1763,0.1763,62400.0],["1977-10-12",0.1763,0.1967,0.1763,0.1763,2400.0],["1977-10-13",0.1763,0.1899,0.1763,0.1763,48000.0],["1977-10-14",0.1763,0.1899,0.1763,0.1763,28800.0],["1977-10-17",0.1763,0.1899,0.1763,0.1763,57600.0],["1977-10-18",0.1763,0.1899,0.1763,0.1763,110400.0],["1977-10-19",0.1628,0.1628,0.1492,0.1492,134400.0],["1977-10-20",0.1492,0.1695,0.1492,0.1492,2400.0],["1977-10-21",0.156,0.1763,0.156,0.156,127200.0],["1977-10-24",0.156,0.156,0.156,0.156,0.0],["1977-10-25",0.156,0.1628,0.1492,0.1492,67200.0],["1977-10-26",0.1492,0.1628,0.1492,0.1492,9600.0],["1977-10-27",0.1492,0.1628,0.1492,0.1492,9600.0],["1977-10-28",0.1492,0.1628,0.1492,0.1492,12000.0],["1977-10-31",0.1492,0.1628,0.1424,0.1424,76800.0],["1977-11-01",0.1424,0.1628,0.1424,0.1424,4800.0],["1977-11-02",0.1424,0.1424,0.1424,0.1424,0.0],["1977-11-03",0.1492,0.1628,0.1492,0.1492,2400.0],["1977-11-04",0.1492,0.1492,0.1492,0.1492,0.0],["1977-11-07",0.1628,0.1763,0.1628,0.1628,153600.0],["1977-11-08",0.1628,0.1763,0.1628,0.1628,153600.0],["1977-11-09",0.1628,0.1763,0.156,0.156,177600.0],["1977-11-10",0.156,0.1695,0.1492,0.1492,67200.0],["1977-11-11",0.1492,0.1695,0.1492,0.1492,84000.0],["1977-11-14",0.1492,0.1695,0.1492,0.1492,4800.0],["1977-11-15",0.1492,0.1695,0.1492,0.1492,24000.0],["1977-11-16",0.156,0.1763,0.156,0.156,26400.0],["1977-11-17",0.156,0.1695,0.1492,0.1492,146400.0],["1977-11-18",0.1492,0.1695,0.1492,0.1492,60000.0],["1977-11-21",0.1492,0.1492,0.1492,0.1492,0.0],["1977-11-22",0.1492,0.1695,0.1492,0.1492,2400.0],["1977-11-23",0.1492,0.1695,0.1492,0.1492,88800.0],["1977-11-25",0.156,0.1763,0.156,0.156,84000.0],["1977-11-28",0.156,0.1763,0.156,0.156,7200.0],["1977-11-29",0.156,0.1695,0.1492,0.1492,38400.0],["1977-11-30",0.1492,0.1695,0.1492,0.1492,2400.0],["1977-12-01",0.1628,0.1763,0.1628,0.1628,194400.0],["1977-12-02",0.1628,0.1763,0.1628,0.1628,48000.0],["1977-12-05",0.1628,0.1763,0.1628,0.1628,2400.0],["1977-12-06",0.1628,0.1763,0.156,0.156,14400.0],["1977-12-07",0.156,0.1695,0.1492,0.1492,12000.0],["1977-12-08",0.1492,0.1492,0.1492,0.1492,0.0],["1977-12-09",0.1492,0.1695,0.1492,0.1492,9600.0],["1977-12-12",0.1492,0.1628,0.1492,0.1492,21600.0],["1977-12-13",0.1492,0.1628,0.1492,0.1492,9600.0],["1977-12-14",0.1492,0.1628,0.1424,0.1424,62400.0],["1977-12-15",0.1492,0.1628,0.1492,0.1492,120000.0],["1977-12-16",0.1967,0.217,0.1967,0.1967,477600.0],["1977-12-19",0.1967,0.2102,0.1899,0.1899,160800.0],["1977-12-20",0.1967,0.217,0.1967,0.1967,48000.0],["1977-12-21",0.2035,0.217,0.2035,0.2035,192000.0],["1977-12-22",0.2035,0.2035,0.1899,0.1899,352800.0],["1977-12-23",0.1899,0.2102,0.1899,0.1899,175200.0],["1977-12-27",0.1899,0.2102,0.1899,0.1899,28800.0],["1977-12-28",0.1967,0.217,0.1967,0.1967,158400.0],["1977-12-29",0.1967,0.217,0.1967,0.1967,180000.0],["1977-12-30",0.1967,0.217,0.1967,0.1967,132000.0],["1978-01-03",0.2035,0.217,0.2035,0.2035,103200.0],["1978-01-04",0.2035,0.2102,0.1967,0.1967,72000.0],["1978-01-05",0.1967,0.2035,0.1899,0.1899,103200.0],["1978-01-06",0.1899,0.2035,0.1899,0.1899,72000.0],["1978-01-09",0.1899,0.1899,0.1763,0.1763,76800.0],["1978-01-10",0.1763,0.1899,0.1763,0.1763,52800.0],["1978-01-11",0.1763,0.1899,0.1763,0.1763,36000.0],["1978-01-12",0.1831,0.1967,0.1831,0.1831,48000.0],["1978-01-13",0.1831,0.1967,0.1831,0.1831,40800.0],["1978-01-16",0.1831,0.1899,0.1763,0.1763,86400.0],["1978-01-17",0.1763,0.1899,0.1763,0.1763,40800.0],["1978-01-18",0.1763,0.1899,0.1763,0.1763,48000.0],["1978-01-19",0.1763,0.1899,0.1763,0.1763,48000.0],["1978-01-20",0.1763,0.1899,0.1763,0.1763,4800.0],["1978-01-23",0.1763,0.1899,0.1763,0.1763,16800.0],["1978-01-24",0.1763,0.1899,0.1763,0.1763,74400.0],["1978-01-25",0.1763,0.1763,0.1763,0.1763,0.0],["1978-01-26",0.1763,0.1831,0.1695,0.1695,74400.0],["1978-01-27",0.1695,0.1831,0.1695,0.1695,62400.0],["1978-01-30",0.1763,0.1899,0.1763,0.1763,52800.0],["1978-01-31",0.1763,0.1899,0.1763,0.1763,50400.0],["1978-02-01",0.1763,0.1831,0.1695,0.1695,86400.0],["1978-02-02",0.1831,0.1967,0.1831,0.1831,103200.0],["1978-02-03",0.1831,0.1967,0.1831,0.1831,50400.0],["1978-02-06",0.1899,0.2035,0.1899,0.1899,24000.0],["1978-02-07",0.1899,0.2035,0.1899,0.1899,52800.0],["1978-02-08",0.1899,0.2035,0.1899,0.1899,9600.0],["1978-02-09",0.2035,0.217,0.2035,0.2035,120000.0],["1978-02-10",0.2035,0.217,0.2035,0.2035,7200.0],["1978-02-13",0.2035,0.2102,0.1967,0.1967,129600.0],["1978-02-14",0.1967,0.2102,0.1967,0.1967,7200.0],["1978-02-15",0.1967,0.2035,0.1899,0.1899,9600.0],["1978-02-16",0.1899,0.2035,0.1899,0.1899,12000.0],["1978-02-17",0.1899,0.1899,0.1763,0.1763,859200.0],["1978-02-21",0.1763,0.1831,0.1695,0.1695,136800.0],["1978-02-22",0.1695,0.1763,0.1628,0.1628,196800.0],["1978-02-23",0.1695,0.1831,0.1695,0.1695,16800.0],["1978-02-24",0.1695,0.1763,0.1628,0.1628,45600.0],["1978-02-27",0.1628,0.1695,0.156,0.156,57600.0],["1978-02-28",0.156,0.1695,0.156,0.156,21600.0],["1978-03-01",0.156,0.156,0.156,0.156,0.0],["1978-03-02",0.156,0.1695,0.156,0.156,14400.0],["1978-03-03",0.1628,0.1763,0.1628,0.1628,64800.0],["1978-03-06",0.1628,0.1763,0.1628,0.1628,31200.0],["1978-03-07",0.1628,0.1695,0.156,0.156,36000.0],["1978-03-08",0.156,0.1695,0.156,0.156,72000.0],["1978-03-09",0.156,0.1695,0.156,0.156,52800.0],["1978-03-10",0.156,0.1695,0.156,0.156,60000.0],["1978-03-13",0.156,0.1695,0.156,0.156,2400.0],["1978-03-14",0.156,0.1695,0.156,0.156,9600.0],["1978-03-15",0.156,0.1695,0.156,0.156,48000.0],["1978-03-16",0.1628,0.1763,0.1628,0.1628,108000.0],["1978-03-17",0.1628,0.1695,0.156,0.156,45600.0],["1978-03-20",0.156,0.156,0.156,0.156,0.0],["1978-03-21",0.1628,0.1763,0.1628,0.1628,33600.0],["1978-03-22",0.1628,0.1763,0.1628,0.1628,36000.0],["1978-03-23",0.1628,0.1695,0.156,0.156,79200.0],["1978-03-27",0.156,0.1695,0.156,0.156,2400.0],["1978-03-28",0.156,0.156,0.156,0.156,0.0],["1978-03-29",0.156,0.156,0.156,0.156,0.0],["1978-03-30",0.156,0.156,0.156,0.156,0.0],["1978-03-31",0.1628,0.1763,0.1628,0.1628,64800.0],["1978-04-03",0.1628,0.1763,0.1628,0.1628,12000.0],["1978-04-04",0.1628,0.1763,0.1628,0.1628,24000.0],["1978-04-05",0.1628,0.1763,0.1628,0.1628,168000.0],["1978-04-06",0.1628,0.1763,0.1628,0.1628,12000.0],["1978-04-07",0.1628,0.1763,0.1628,0.1628,100800.0],["1978-04-10",0.1628,0.1763,0.1628,0.1628,9600.0],["1978-04-11",0.1628,0.1695,0.156,0.156,16800.0],["1978-04-12",0.1628,0.1763,0.1628,0.1628,24000.0],["1978-04-13",0.1628,0.1763,0.1628,0.1628,9600.0],["1978-04-14",0.1628,0.1763,0.1628,0.1628,55200.0],["1978-04-17",0.1628,0.1695,0.156,0.156,52800.0],["1978-04-18",0.156,0.1695,0.156,0.156,43200.0],["1978-04-19",0.156,0.1695,0.156,0.156,4800.0],["1978-04-20",0.156,0.1695,0.156,0.156,28800.0],["1978-04-21",0.156,0.1628,0.1492,0.1492,98400.0],["1978-04-24",0.1492,0.1628,0.1492,0.1492,2400.0],["1978-04-25",0.1492,0.1628,0.1492,0.1492,24000.0],["1978-04-26",0.1492,0.1628,0.1492,0.1492,172800.0],["1978-04-27",0.1628,0.1763,0.1628,0.1628,316800.0],["1978-04-28",0.1628,0.1763,0.1628,0.1628,19200.0],["1978-05-01",0.1628,0.1763,0.1628,0.1628,84000.0],["1978-05-02",0.1628,0.1763,0.1628,0.1628,74400.0],["1978-05-03",0.1628,0.1628,0.1628,0.1628,0.0],["1978-05-04",0.1695,0.1831,0.1695,0.1695,163200.0],["1978-05-05",0.1967,0.2102,0.1967,0.1967,278400.0],["1978-05-08",0.2035,0.217,0.2035,0.2035,144000.0],["1978-05-09",0.2035,0.217,0.2035,0.2035,136800.0],["1978-05-10",0.2035,0.217,0.2035,0.2035,180000.0],["1978-05-11",0.2102,0.2238,0.2102,0.2102,576000.0],["1978-05-12",0.2102,0.2238,0.2102,0.2102,165600.0],["1978-05-15",0.217,0.2306,0.217,0.217,189600.0],["1978-05-16",0.217,0.2306,0.217,0.217,74400.0],["1978-05-17",0.2238,0.2374,0.2238,0.2238,206400.0],["1978-05-18",0.2781,0.2916,0.2781,0.2781,904800.0],["1978-05-19",0.3052,0.3187,0.3052,0.3052,693600.0],["1978-05-22",0.3052,0.3052,0.2916,0.2916,415200.0],["1978-05-23",0.2916,0.2984,0.2848,0.2848,362400.0],["1978-05-24",0.2848,0.2848,0.2713,0.2713,84000.0],["1978-05-25",0.2713,0.2848,0.2713,0.2713,153600.0],["1978-05-26",0.2848,0.2984,0.2848,0.2848,127200.0],["1978-05-30",0.2984,0.312,0.2984,0.2984,204000.0],["1978-05-31",0.2984,0.312,0.2984,0.2984,122400.0],["1978-06-01",0.3052,0.3187,0.3052,0.3052,134400.0],["1978-06-02",0.3052,0.312,0.2984,0.2984,134400.0],["1978-06-05",0.2984,0.312,0.2984,0.2984,141600.0],["1978-06-06",0.2984,0.3052,0.2916,0.2916,98400.0],["1978-06-07",0.2916,0.2984,0.2848,0.2848,240000.0],["1978-06-08",0.2848,0.2916,0.2781,0.2781,21600.0],["1978-06-09",0.2781,0.2848,0.2713,0.2713,31200.0],["1978-06-12",0.2781,0.2916,0.2781,0.2781,50400.0],["1978-06-13",0.2848,0.2984,0.2848,0.2848,163200.0],["1978-06-14",0.2848,0.2984,0.2848,0.2848,79200.0],["1978-06-15",0.2848,0.2916,0.2781,0.2781,105600.0],["1978-06-16",0.2916,0.3052,0.2916,0.2916,235200.0],["1978-06-19",0.2916,0.3052,0.2916,0.2916,16800.0],["1978-06-20",0.2916,0.2984,0.2848,0.2848,55200.0],["1978-06-21",0.2848,0.2848,0.2713,0.2713,67200.0],["1978-06-22",0.2713,0.2848,0.2713,0.2713,62400.0],["1978-06-23",0.2645,0.2645,0.2509,0.2509,67200.0],["1978-06-26",0.2509,0.2645,0.2509,0.2509,36000.0],["1978-06-27",0.2509,0.2577,0.2441,0.2441,19200.0],["1978-06-28",0.2441,0.2577,0.2441,0.2441,165600.0],["1978-06-29",0.2577,0.2713,0.2577,0.2577,98400.0],["1978-06-30",0.2577,0.2713,0.2577,0.2577,129600.0],["1978-07-03",0.2577,0.2713,0.2577,0.2577,24000.0],["1978-07-05",0.2577,0.2713,0.2577,0.2577,24000.0],["1978-07-06",0.2577,0.2645,0.2509,0.2509,45600.0],["1978-07-07",0.2509,0.2645,0.2509,0.2509,14400.0],["1978-07-10",0.2577,0.2713,0.2577,0.2577,12000.0],["1978-07-11",0.2577,0.2713,0.2577,0.2577,7200.0],["1978-07-12",0.2577,0.2713,0.2577,0.2577,36000.0],["1978-07-13",0.2645,0.2781,0.2645,0.2645,96000.0],["1978-07-14",0.2645,0.2781,0.2645,0.2645,33600.0],["1978-07-17",0.2645,0.2781,0.2645,0.2645,7200.0],["1978-07-18",0.2645,0.2781,0.2645,0.2645,36000.0],["1978-07-19",0.2645,0.2781,0.2645,0.2645,91200.0],["1978-07-20",0.3052,0.3187,0.3052,0.3052,316800.0],["1978-07-21",0.3052,0.3187,0.3052,0.3052,139200.0],["1978-07-24",0.312,0.3255,0.312,0.312,144000.0],["1978-07-25",0.312,0.3255,0.312,0.312,48000.0],["1978-07-26",0.3255,0.3391,0.3255,0.3255,196800.0],["1978-07-27",0.3391,0.3527,0.3391,0.3391,206400.0],["1978-07-28",0.3594,0.373,0.3594,0.3594,204000.0],["1978-07-31",0.3933,0.4069,0.3933,0.3933,993600.0],["1978-08-01",0.4408,0.4544,0.4408,0.4408,1053600.0],["1978-08-02",0.434,0.434,0.4205,0.4205,568800.0],["1978-08-03",0.4205,0.4273,0.4137,0.4137,386400.0],["1978-08-04",0.434,0.4476,0.434,0.434,400800.0],["1978-08-07",0.4205,0.4205,0.4069,0.4069,350400.0],["1978-08-08",0.4205,0.434,0.4205,0.4205,446400.0],["1978-08-09",0.4205,0.434,0.4205,0.4205,160800.0],["1978-08-10",0.4205,0.434,0.4205,0.4205,412800.0],["1978-08-11",0.4205,0.434,0.4205,0.4205,295200.0],["1978-08-14",0.4205,0.434,0.4205,0.4205,170400.0],["1978-08-15",0.434,0.4476,0.434,0.434,453600.0],["1978-08-16",0.434,0.4476,0.434,0.434,223200.0],["1978-08-17",0.434,0.434,0.4205,0.4205,115200.0],["1978-08-18",0.4205,0.4205,0.4069,0.4069,182400.0],["1978-08-21",0.4069,0.4205,0.4069,0.4069,348000.0],["1978-08-22",0.4069,0.4205,0.4069,0.4069,163200.0],["1978-08-23",0.4883,0.5019,0.4883,0.4883,1192800.0],["1978-08-24",0.4883,0.5019,0.4883,0.4883,700800.0],["1978-08-25",0.5154,0.529,0.5154,0.5154,328800.0],["1978-08-28",0.5154,0.529,0.5154,0.5154,268800.0],["1978-08-29",0.5154,0.5222,0.5086,0.5086,158400.0],["1978-08-30",0.5086,0.5222,0.5086,0.5086,69600.0],["1978-08-31",0.5086,0.5154,0.5019,0.5019,146400.0],["1978-09-01",0.5019,0.5019,0.4883,0.4883,314400.0],["1978-09-05",0.4883,0.5019,0.4883,0.4883,362400.0],["1978-09-06",0.4883,0.5019,0.4883,0.4883,381600.0],["1978-09-07",0.5154,0.529,0.5154,0.5154,324000.0],["1978-09-08",0.5222,0.5358,0.5222,0.5222,184800.0],["1978-09-11",0.6104,0.6239,0.6104,0.6104,492000.0],["1978-09-12",0.5832,0.5832,0.5697,0.5697,463200.0],["1978-09-13",0.5561,0.5561,0.5425,0.5425,247200.0],["1978-09-14",0.5425,0.5425,0.529,0.529,98400.0],["1978-09-15",0.5493,0.5629,0.5493,0.5493,326400.0],["1978-09-18",0.5493,0.5561,0.5425,0.5425,194400.0],["1978-09-19",0.5154,0.5154,0.5019,0.5019,156000.0],["1978-09-20",0.5019,0.5086,0.4951,0.4951,213600.0],["1978-09-21",0.4951,0.5086,0.4951,0.4951,163200.0],["1978-09-22",0.4951,0.5154,0.4951,0.4951,141600.0],["1978-09-25",0.4951,0.5154,0.4951,0.4951,24000.0],["1978-09-26",0.4951,0.5019,0.4883,0.4883,45600.0],["1978-09-27",0.4883,0.5019,0.4883,0.4883,48000.0],["1978-09-28",0.4883,0.5019,0.4883,0.4883,280800.0],["1978-09-29",0.4883,0.5086,0.4883,0.4883,21600.0],["1978-10-02",0.4883,0.5019,0.4883,0.4883,7200.0],["1978-10-03",0.4883,0.4951,0.4747,0.4747,91200.0],["1978-10-04",0.4815,0.5019,0.4815,0.4815,110400.0],["1978-10-05",0.5154,0.529,0.5154,0.5154,417600.0],["1978-10-06",0.529,0.5425,0.529,0.529,256800.0],["1978-10-09",0.5493,0.5697,0.5493,0.5493,268800.0],["1978-10-10",0.5493,0.5561,0.5358,0.5358,326400.0],["1978-10-11",0.5832,0.5962,0.5832,0.5832,499200.0],["1978-10-12",0.5697,0.5697,0.5561,0.5561,300000.0],["1978-10-13",0.5561,0.5765,0.5561,0.5561,36000.0],["1978-10-16",0.5425,0.5425,0.529,0.529,151200.0],["1978-10-17",0.5154,0.5154,0.5019,0.5019,136800.0],["1978-10-18",0.4747,0.4747,0.4612,0.4612,256800.0],["1978-10-19",0.4612,0.4679,0.4476,0.4476,436800.0],["1978-10-20",0.4137,0.4137,0.3933,0.3933,230400.0],["1978-10-23",0.4001,0.4205,0.4001,0.4001,158400.0],["1978-10-24",0.4069,0.4273,0.4069,0.4069,268800.0],["1978-10-25",0.4069,0.4273,0.4069,0.4069,194400.0],["1978-10-26",0.3798,0.3798,0.3662,0.3662,295200.0],["1978-10-27",0.3662,0.3798,0.3594,0.3594,187200.0],["1978-10-30",0.3459,0.3459,0.3255,0.3255,192000.0],["1978-10-31",0.3255,0.3255,0.312,0.312,196800.0],["1978-11-01",0.3662,0.3866,0.3662,0.3662,295200.0],["1978-11-02",0.373,0.3933,0.373,0.373,134400.0],["1978-11-03",0.373,0.3866,0.3662,0.3662,12000.0],["1978-11-06",0.3662,0.3798,0.3662,0.3662,62400.0],["1978-11-07",0.3527,0.3527,0.3391,0.3391,62400.0],["1978-11-08",0.3391,0.3527,0.3323,0.3323,52800.0],["1978-11-09",0.3323,0.3527,0.3323,0.3323,31200.0],["1978-11-10",0.3391,0.3527,0.3391,0.3391,2400.0],["1978-11-13",0.3391,0.3459,0.3255,0.3255,16800.0],["1978-11-14",0.3255,0.3323,0.312,0.312,52800.0],["1978-11-15",0.312,0.3187,0.2984,0.2984,158400.0],["1978-11-16",0.2984,0.3187,0.2984,0.2984,28800.0],["1978-11-17",0.312,0.3255,0.312,0.312,14400.0],["1978-11-20",0.3391,0.3594,0.3391,0.3391,172800.0],["1978-11-21",0.3527,0.3662,0.3527,0.3527,117600.0],["1978-11-22",0.3594,0.3798,0.3594,0.3594,172800.0],["1978-11-24",0.3662,0.3798,0.3662,0.3662,105600.0],["1978-11-27",0.3662,0.3662,0.3527,0.3527,86400.0],["1978-11-28",0.3527,0.3662,0.3527,0.3527,40800.0],["1978-11-29",0.3527,0.3594,0.3391,0.3391,43200.0],["1978-11-30",0.3662,0.3866,0.3662,0.3662,266400.0],["1978-12-01",0.4069,0.4273,0.4069,0.4069,199200.0],["1978-12-04",0.4137,0.434,0.4137,0.4137,28800.0],["1978-12-05",0.4205,0.434,0.4205,0.4205,16800.0],["1978-12-06",0.4205,0.434,0.4205,0.4205,146400.0],["1978-12-07",0.4205,0.4205,0.4069,0.4069,86400.0],["1978-12-08",0.4069,0.4205,0.4001,0.4001,19200.0],["1978-12-11",0.4001,0.4205,0.4001,0.4001,14400.0],["1978-12-12",0.4001,0.4069,0.3866,0.3866,108000.0],["1978-12-13",0.3866,0.4001,0.3798,0.3798,7200.0],["1978-12-14",0.4069,0.4205,0.4069,0.4069,415200.0],["1978-12-15",0.434,0.4476,0.434,0.434,199200.0],["1978-12-18",0.3866,0.3866,0.3662,0.3662,280800.0],["1978-12-19",0.3798,0.4001,0.3798,0.3798,134400.0],["1978-12-20",0.3798,0.3798,0.3798,0.3798,0.0],["1978-12-21",0.3798,0.3866,0.3662,0.3662,69600.0],["1978-12-22",0.4679,0.4883,0.4679,0.4679,523200.0],["1978-12-26",0.4476,0.4476,0.434,0.434,240000.0],["1978-12-27",0.4476,0.4612,0.4476,0.4476,232800.0],["1978-12-28",0.4476,0.4612,0.4408,0.4408,182400.0],["1978-12-29",0.4408,0.4476,0.434,0.434,292800.0],["1979-01-02",0.434,0.4476,0.4273,0.4273,28800.0],["1979-01-03",0.4476,0.4679,0.4476,0.4476,187200.0],["1979-01-04",0.4815,0.5019,0.4815,0.4815,326400.0],["1979-01-05",0.4883,0.5086,0.4883,0.4883,218400.0],["1979-01-08",0.4883,0.5019,0.4883,0.4883,74400.0],["1979-01-09",0.4883,0.4951,0.4747,0.4747,189600.0],["1979-01-10",0.4747,0.4883,0.4747,0.4747,252000.0],["1979-01-11",0.4951,0.5154,0.4951,0.4951,247200.0],["1979-01-12",0.529,0.5425,0.529,0.529,429600.0],["1979-01-15",0.529,0.5493,0.529,0.529,412800.0],["1979-01-16",0.529,0.5358,0.5154,0.5154,259200.0],["1979-01-17",0.5154,0.529,0.5086,0.5086,57600.0],["1979-01-18",0.5154,0.529,0.5154,0.5154,146400.0],["1979-01-19",0.5154,0.529,0.5154,0.5154,117600.0],["1979-01-22",0.5154,0.529,0.5086,0.5086,84000.0],["1979-01-23",0.5086,0.529,0.5086,0.5086,103200.0],["1979-01-24",0.5086,0.5154,0.5019,0.5019,108000.0],["1979-01-25",0.5019,0.5019,0.4883,0.4883,156000.0],["1979-01-26",0.5086,0.529,0.5086,0.5086,235200.0],["1979-01-29",0.5154,0.5358,0.5154,0.5154,76800.0],["1979-01-30",0.5019,0.5019,0.4815,0.4815,187200.0],["1979-01-31",0.4815,0.4883,0.4679,0.4679,105600.0],["1979-02-01",0.4747,0.4883,0.4747,0.4747,31200.0],["1979-02-02",0.4612,0.4612,0.4408,0.4408,132000.0],["1979-02-05",0.4476,0.4612,0.4476,0.4476,134400.0],["1979-02-06",0.4476,0.4679,0.4476,0.4476,7200.0],["1979-02-07",0.4747,0.4951,0.4747,0.4747,420000.0],["1979-02-08",0.5222,0.5425,0.5222,0.5222,621600.0],["1979-02-09",0.5222,0.529,0.5154,0.5154,141600.0],["1979-02-12",0.5154,0.5154,0.4951,0.4951,158400.0],["1979-02-13",0.4951,0.5154,0.4951,0.4951,211200.0],["1979-02-14",0.4951,0.5019,0.4815,0.4815,60000.0],["1979-02-15",0.4883,0.5019,0.4883,0.4883,38400.0],["1979-02-16",0.5019,0.5222,0.5019,0.5019,204000.0],["1979-02-20",0.5086,0.529,0.5086,0.5086,91200.0],["1979-02-21",0.5086,0.529,0.5086,0.5086,136800.0],["1979-02-22",0.5086,0.5222,0.5019,0.5019,64800.0],["1979-02-23",0.5019,0.5086,0.4883,0.4883,86400.0],["1979-02-26",0.4883,0.5086,0.4883,0.4883,24000.0],["1979-02-27",0.4883,0.4951,0.4747,0.4747,151200.0],["1979-02-28",0.4747,0.4883,0.4679,0.4679,208800.0],["1979-03-01",0.5019,0.5222,0.5019,0.5019,256800.0],["1979-03-02",0.5019,0.5222,0.5019,0.5019,211200.0],["1979-03-05",0.5154,0.5358,0.5154,0.5154,115200.0],["1979-03-06",0.5154,0.5358,0.5154,0.5154,64800.0],["1979-03-07",0.5425,0.5561,0.5425,0.5425,494400.0],["1979-03-08",0.5425,0.5561,0.5358,0.5358,103200.0],["1979-03-09",0.5358,0.5425,0.529,0.529,88800.0],["1979-03-12",0.529,0.5425,0.5222,0.5222,45600.0],["1979-03-13",0.529,0.5425,0.529,0.529,57600.0],["1979-03-14",0.529,0.5425,0.5222,0.5222,170400.0],["1979-03-15",0.5222,0.5425,0.5222,0.5222,7200.0],["1979-03-16",0.529,0.5493,0.529,0.529,120000.0],["1979-03-19",0.5425,0.5561,0.5425,0.5425,249600.0],["1979-03-20",0.5765,0.5962,0.5765,0.5765,465600.0],["1979-03-21",0.6239,0.6369,0.6239,0.6239,456000.0],["1979-03-22",0.6369,0.6578,0.6369,0.6369,794400.0],["1979-03-23",0.6646,0.6844,0.6646,0.6646,1579200.0],["1979-03-26",0.6578,0.6578,0.6369,0.6369,412800.0],["1979-03-27",0.6646,0.6776,0.6646,0.6646,328800.0],["1979-03-28",0.6646,0.6776,0.6578,0.6578,211200.0],["1979-03-29",0.6578,0.6714,0.6505,0.6505,112800.0],["1979-03-30",0.6505,0.6505,0.6307,0.6307,117600.0],["1979-04-02",0.6307,0.6505,0.6307,0.6307,146400.0],["1979-04-03",0.6369,0.6578,0.6369,0.6369,223200.0],["1979-04-04",0.6369,0.6578,0.6369,0.6369,160800.0],["1979-04-05",0.6714,0.6912,0.6714,0.6714,374400.0],["1979-04-06",0.698,0.7183,0.698,0.698,609600.0],["1979-04-09",0.698,0.7047,0.6912,0.6912,117600.0],["1979-04-10",0.6912,0.7047,0.6912,0.6912,100800.0],["1979-04-11",0.6844,0.6844,0.6646,0.6646,271200.0],["1979-04-12",0.6578,0.6578,0.6369,0.6369,206400.0],["1979-04-16",0.6369,0.6369,0.6172,0.6172,252000.0],["1979-04-17",0.6172,0.6239,0.6104,0.6104,120000.0],["1979-04-18",0.6646,0.6844,0.6646,0.6646,316800.0],["1979-04-19",0.6646,0.6714,0.6505,0.6505,170400.0],["1979-04-20",0.6776,0.698,0.6776,0.6776,165600.0],["1979-04-23",0.6776,0.6912,0.6776,0.6776,285600.0],["1979-04-24",0.6844,0.7121,0.6844,0.6844,170400.0],["1979-04-25",0.6844,0.7121,0.6844,0.6844,127200.0],["1979-04-26",0.6844,0.7047,0.6776,0.6776,216000.0],["1979-04-27",0.6776,0.7047,0.6776,0.6776,120000.0],["1979-04-30",0.6776,0.7047,0.6776,0.6776,91200.0],["1979-05-01",0.6776,0.7047,0.6776,0.6776,24000.0],["1979-05-02",0.7121,0.7387,0.7121,0.7121,194400.0],["1979-05-03",0.7183,0.7454,0.7183,0.7183,405600.0],["1979-05-04",0.7183,0.7387,0.7121,0.7121,153600.0],["1979-05-07",0.7121,0.7387,0.7121,0.7121,924000.0],["1979-05-08",0.7726,0.7997,0.7726,0.7726,650400.0],["1979-05-09",0.8675,0.8946,0.8675,0.8675,729600.0],["1979-05-10",0.8811,0.9218,0.8811,0.8811,760800.0],["1979-05-11",0.8811,0.8946,0.854,0.854,177600.0],["1979-05-14",0.854,0.8811,0.8472,0.8472,240000.0],["1979-05-15",0.854,0.8946,0.854,0.854,69600.0],["1979-05-16",0.976,1.0099,0.976,0.976,796800.0],["1979-05-17",1.0371,1.071,1.0371,1.0371,343200.0],["1979-05-18",1.0438,1.0845,1.0438,1.0438,496800.0],["1979-05-21",1.0303,1.0303,0.9896,0.9896,271200.0],["1979-05-22",1.0167,1.0574,1.0167,1.0167,609600.0],["1979-05-23",1.0303,1.0642,1.0303,1.0303,523200.0],["1979-05-24",1.0845,1.1184,1.0845,1.0845,345600.0],["1979-05-25",1.1117,1.1456,1.1117,1.1117,247200.0],["1979-05-29",1.1524,1.2066,1.1524,1.1524,398400.0],["1979-05-30",1.1524,1.1727,1.1184,1.1184,156000.0],["1979-05-31",1.1184,1.1388,1.0845,1.0845,252000.0],["1979-06-01",1.0845,1.0981,1.0438,1.0438,187200.0],["1979-06-04",1.0438,1.0642,1.0099,1.0099,300000.0],["1979-06-05",1.0099,1.0642,1.0099,1.0099,182400.0],["1979-06-06",1.0099,1.0642,1.0099,1.0099,146400.0],["1979-06-07",1.0099,1.0642,1.0099,1.0099,86400.0],["1979-06-08",1.0303,1.0845,1.0303,1.0303,74400.0],["1979-06-11",1.1727,1.227,1.1727,1.1727,319200.0],["1979-06-12",1.2609,1.3151,1.2609,1.2609,297600.0],["1979-06-13",1.2609,1.2609,1.2066,1.2066,146400.0],["1979-06-14",1.2066,1.2609,1.2066,1.2066,268800.0],["1979-06-15",1.227,1.2812,1.227,1.227,350400.0],["1979-06-18",1.227,1.2609,1.2066,1.2066,88800.0],["1979-06-19",1.2066,1.2473,1.193,1.193,314400.0],["1979-06-20",1.3151,1.3694,1.3151,1.3151,170400.0],["1979-06-21",1.3151,1.3558,1.3016,1.3016,184800.0],["1979-06-22",1.3016,1.3558,1.3016,1.3016,194400.0],["1979-06-25",1.2812,1.2812,1.227,1.227,115200.0],["1979-06-26",1.227,1.227,1.1727,1.1727,196800.0],["1979-06-27",1.1727,1.227,1.1727,1.1727,108000.0],["1979-06-28",1.193,1.2473,1.193,1.193,62400.0],["1979-06-29",1.193,1.2066,1.1524,1.1524,180000.0],["1979-07-02",1.1524,1.1524,1.0981,1.0981,129600.0],["1979-07-03",1.1184,1.1727,1.1184,1.1184,96000.0],["1979-07-05",1.1388,1.193,1.1388,1.1388,98400.0],["1979-07-06",1.1388,1.193,1.1388,1.1388,96000.0],["1979-07-09",1.2479,1.2479,1.1665,1.1665,128000.0],["1979-07-10",1.2207,1.3021,1.2207,1.2207,156800.0],["1979-07-11",1.2207,1.275,1.1936,1.1936,108800.0],["1979-07-12",1.1936,1.275,1.1936,1.1936,97600.0],["1979-07-13",1.2479,1.3292,1.2479,1.2479,62400.0],["1979-07-16",1.2479,1.3021,1.2207,1.2207,41600.0],["1979-07-17",1.2207,1.2343,1.1529,1.1529,72000.0],["1979-07-18",1.1529,1.1665,1.0851,1.0851,56000.0],["1979-07-19",1.0851,1.1122,1.0308,1.0308,108800.0],["1979-07-20",1.0308,1.1122,1.0308,1.0308,20800.0],["1979-07-23",1.0308,1.1122,1.0308,1.0308,54400.0],["1979-07-24",1.0308,1.1122,1.0308,1.0308,68800.0],["1979-07-25",1.0308,1.1122,1.0308,1.0308,38400.0],["1979-07-26",1.0308,1.0987,1.0173,1.0173,33600.0],["1979-07-27",1.2479,1.3292,1.2479,1.2479,92800.0],["1979-07-30",1.2207,1.2207,1.1394,1.1394,76800.0],["1979-07-31",1.058,1.058,0.9766,0.9766,78400.0],["1979-08-01",1.058,1.1394,1.058,1.058,297600.0],["1979-08-02",1.0715,1.1529,1.0715,1.0715,108800.0],["1979-08-03",1.0715,1.1122,1.058,1.058,24000.0],["1979-08-06",1.058,1.0851,1.0308,1.0308,32000.0],["1979-08-07",1.0308,1.0444,0.9902,0.9902,70400.0],["1979-08-08",1.0444,1.0987,1.0444,1.0444,177600.0],["1979-08-09",1.0444,1.0987,1.0444,1.0444,104000.0],["1979-08-10",1.058,1.1122,1.058,1.058,57600.0],["1979-08-13",1.0851,1.1394,1.0851,1.0851,377600.0],["1979-08-14",1.2207,1.275,1.2207,1.2207,209600.0],["1979-08-15",1.2207,1.2614,1.2072,1.2072,96000.0],["1979-08-16",1.2072,1.2614,1.2072,1.2072,177600.0],["1979-08-17",1.2072,1.2479,1.1936,1.1936,164800.0],["1979-08-20",1.1936,1.2343,1.18,1.18,124800.0],["1979-08-21",1.18,1.2343,1.18,1.18,235200.0],["1979-08-22",1.2072,1.2614,1.2072,1.2072,844800.0],["1979-08-23",1.2614,1.3157,1.2614,1.2614,467200.0],["1979-08-24",1.275,1.3292,1.275,1.275,296000.0],["1979-08-27",1.275,1.275,1.2207,1.2207,187200.0],["1979-08-28",1.2207,1.275,1.2207,1.2207,110400.0],["1979-08-29",1.1936,1.1936,1.1394,1.1394,232000.0],["1979-08-30",1.1665,1.2207,1.1665,1.1665,118400.0],["1979-08-31",1.18,1.2343,1.18,1.18,134400.0],["1979-09-04",1.18,1.1936,1.1394,1.1394,126400.0],["1979-09-05",1.1394,1.1936,1.1394,1.1394,347200.0],["1979-09-06",1.1529,1.2072,1.1529,1.1529,64000.0],["1979-09-07",1.1529,1.1936,1.1394,1.1394,123200.0],["1979-09-10",1.1394,1.1936,1.1394,1.1394,46400.0],["1979-09-11",1.1394,1.1665,1.1122,1.1122,94400.0],["1979-09-12",1.1122,1.1394,1.0851,1.0851,73600.0],["1979-09-13",1.0987,1.1529,1.0987,1.0987,78400.0],["1979-09-14",1.18,1.2343,1.18,1.18,243200.0],["1979-09-17",1.2072,1.2614,1.2072,1.2072,136000.0],["1979-09-18",1.2072,1.2479,1.1936,1.1936,136000.0],["1979-09-19",1.1936,1.2072,1.1529,1.1529,145600.0],["1979-09-20",1.1529,1.18,1.1258,1.1258,318400.0],["1979-09-21",1.1258,1.1529,1.0987,1.0987,128000.0],["1979-09-24",1.0987,1.1394,1.0851,1.0851,152000.0],["1979-09-25",1.0987,1.1529,1.0987,1.0987,134400.0],["1979-09-26",1.1936,1.2479,1.1936,1.1936,558400.0],["1979-09-27",1.1936,1.2343,1.18,1.18,126400.0],["1979-09-28",1.18,1.2343,1.18,1.18,230400.0],["1979-10-01",1.18,1.2207,1.1665,1.1665,19200.0],["1979-10-02",1.2207,1.275,1.2207,1.2207,132800.0],["1979-10-03",1.275,1.3292,1.275,1.275,232000.0],["1979-10-04",1.275,1.3292,1.275,1.275,83200.0],["1979-10-05",1.275,1.2886,1.2343,1.2343,251200.0],["1979-10-08",1.2207,1.2207,1.1665,1.1665,97600.0],["1979-10-09",1.1122,1.1122,1.058,1.058,168000.0],["1979-10-10",1.058,1.0851,1.0308,1.0308,264000.0],["1979-10-11",1.058,1.1122,1.058,1.058,182400.0],["1979-10-12",1.058,1.1122,1.058,1.058,142400.0],["1979-10-15",1.058,1.0851,1.0037,1.0037,75200.0],["1979-10-16",1.058,1.1394,1.058,1.058,70400.0],["1979-10-17",1.0851,1.1665,1.0851,1.0851,158400.0],["1979-10-18",1.1394,1.2207,1.1394,1.1394,281600.0],["1979-10-19",1.1394,1.1936,1.1122,1.1122,284800.0],["1979-10-22",1.0851,1.0851,1.0037,1.0037,132800.0],["1979-10-23",1.0037,1.0851,1.0037,1.0037,112000.0],["1979-10-24",1.0308,1.1122,1.0308,1.0308,177600.0],["1979-10-25",1.0308,1.1122,1.0308,1.0308,110400.0],["1979-10-26",1.0308,1.058,0.9766,0.9766,113600.0],["1979-10-29",0.9766,1.058,0.9766,0.9766,184000.0],["1979-10-30",1.058,1.1394,1.058,1.058,232000.0],["1979-10-31",1.058,1.058,1.0037,1.0037,2115200.0],["1979-11-01",1.0308,1.0851,1.0308,1.0308,379200.0],["1979-11-02",1.0308,1.0851,1.0308,1.0308,198400.0],["1979-11-05",1.0308,1.058,1.0037,1.0037,544000.0],["1979-11-06",1.0037,1.0308,0.9766,0.9766,257600.0],["1979-11-07",0.9766,1.0037,0.9495,0.9495,262400.0],["1979-11-08",0.9766,1.0308,0.9766,0.9766,404800.0],["1979-11-09",1.0173,1.0715,1.0173,1.0173,313600.0],["1979-11-12",1.0308,1.0851,1.0308,1.0308,233600.0],["1979-11-13",1.0308,1.0444,0.9902,0.9902,396800.0],["1979-11-14",1.0037,1.058,1.0037,1.0037,576000.0],["1979-11-15",1.0308,1.0851,1.0308,1.0308,835200.0],["1979-11-16",1.0308,1.0851,1.0308,1.0308,472000.0],["1979-11-19",1.058,1.1122,1.058,1.058,929600.0],["1979-11-20",1.0715,1.1258,1.0715,1.0715,944000.0],["1979-11-21",1.1122,1.1665,1.1122,1.1122,628800.0],["1979-11-23",1.1665,1.2207,1.1665,1.1665,472000.0],["1979-11-26",1.275,1.3292,1.275,1.275,1201600.0],["1979-11-27",1.275,1.3021,1.2479,1.2479,720000.0],["1979-11-28",1.275,1.3292,1.275,1.275,419200.0],["1979-11-29",1.3428,1.3971,1.3428,1.3428,811200.0],["1979-11-30",1.3428,1.3835,1.3292,1.3292,500800.0],["1979-12-03",1.3292,1.3835,1.3292,1.3292,225600.0],["1979-12-04",1.4378,1.492,1.4378,1.4378,1328000.0],["1979-12-05",1.492,1.5463,1.492,1.492,1201600.0],["1979-12-06",1.5734,1.6276,1.5734,1.5734,1480000.0],["1979-12-07",1.5734,1.587,1.5327,1.5327,1204800.0],["1979-12-10",1.5463,1.6005,1.5463,1.5463,412800.0],["1979-12-11",1.5598,1.6141,1.5598,1.5598,456000.0],["1979-12-12",1.5598,1.587,1.5327,1.5327,280000.0],["1979-12-13",1.4784,1.4784,1.4242,1.4242,560000.0],["1979-12-14",1.6141,1.6683,1.6141,1.6141,937600.0],["1979-12-17",1.6141,1.6276,1.5734,1.5734,596800.0],["1979-12-18",1.6005,1.6548,1.6005,1.6005,355200.0],["1979-12-19",1.6005,1.6276,1.5734,1.5734,206400.0],["1979-12-20",1.5734,1.587,1.5327,1.5327,235200.0],["1979-12-21",1.5463,1.6005,1.5463,1.5463,427200.0],["1979-12-24",1.5463,1.5598,1.5056,1.5056,206400.0],["1979-12-26",1.5191,1.5734,1.5191,1.5191,163200.0],["1979-12-27",1.5191,1.5734,1.5191,1.5191,100800.0],["1979-12-28",1.5191,1.5463,1.492,1.492,342400.0],["1979-12-31",1.492,1.5463,1.492,1.492,139200.0],["1980-01-02",1.3835,1.3835,1.3292,1.3292,443200.0],["1980-01-03",1.3971,1.4513,1.3971,1.3971,696000.0],["1980-01-04",1.4649,1.5191,1.4649,1.4649,297600.0],["1980-01-07",1.5056,1.5598,1.5056,1.5056,120000.0],["1980-01-08",1.6141,1.6683,1.6141,1.6141,321600.0],["1980-01-09",1.6141,1.6548,1.6005,1.6005,980800.0],["1980-01-10",1.6548,1.709,1.6548,1.6548,864000.0],["1980-01-11",1.6548,1.709,1.6548,1.6548,396800.0],["1980-01-14",1.5734,1.5734,1.5191,1.5191,425600.0],["1980-01-15",1.5327,1.587,1.5327,1.5327,289600.0],["1980-01-16",1.5327,1.5734,1.5191,1.5191,406400.0],["1980-01-17",1.5327,1.587,1.5327,1.5327,331200.0],["1980-01-18",1.5327,1.587,1.5327,1.5327,94400.0],["1980-01-21",1.6005,1.6548,1.6005,1.6005,208000.0],["1980-01-22",1.6005,1.6141,1.5598,1.5598,209600.0],["1980-01-23",1.5734,1.6276,1.5734,1.5734,172800.0],["1980-01-24",1.5463,1.5463,1.492,1.492,264000.0],["1980-01-25",1.5056,1.5598,1.5056,1.5056,248000.0],["1980-01-28",1.5056,1.5463,1.492,1.492,148800.0],["1980-01-29",1.492,1.5327,1.4784,1.4784,233600.0],["1980-01-30",1.4784,1.5327,1.4784,1.4784,80000.0],["1980-01-31",1.5056,1.5598,1.5056,1.5056,561600.0],["1980-02-01",1.5056,1.5056,1.4513,1.4513,371200.0],["1980-02-04",1.4649,1.5191,1.4649,1.4649,240000.0],["1980-02-05",1.5463,1.6005,1.5463,1.5463,254400.0],["1980-02-06",1.6819,1.7362,1.6819,1.6819,620800.0],["1980-02-07",1.6548,1.6548,1.6005,1.6005,779200.0],["1980-02-08",1.6141,1.6683,1.6141,1.6141,376000.0],["1980-02-11",1.6141,1.6548,1.6005,1.6005,408000.0],["1980-02-12",1.6005,1.6548,1.6005,1.6005,281600.0],["1980-02-13",1.6005,1.6276,1.5734,1.5734,582400.0],["1980-02-14",1.5598,1.5598,1.5056,1.5056,168000.0],["1980-02-15",1.5191,1.5734,1.5191,1.5191,118400.0],["1980-02-19",1.5191,1.5463,1.492,1.492,296000.0],["1980-02-20",1.5463,1.6005,1.5463,1.5463,256000.0],["1980-02-21",1.5463,1.5734,1.5191,1.5191,316800.0],["1980-02-22",1.5191,1.5463,1.492,1.492,206400.0],["1980-02-25",1.492,1.5327,1.4784,1.4784,206400.0],["1980-02-26",1.492,1.5463,1.492,1.492,148800.0],["1980-02-27",1.492,1.5463,1.492,1.492,48000.0],["1980-02-28",1.492,1.5463,1.492,1.492,516800.0],["1980-02-29",1.492,1.5463,1.492,1.492,113600.0],["1980-03-03",1.492,1.5327,1.4784,1.4784,153600.0],["1980-03-04",1.4784,1.5191,1.4649,1.4649,150400.0],["1980-03-05",1.4649,1.4784,1.4242,1.4242,395200.0],["1980-03-06",1.3835,1.3835,1.3292,1.3292,161600.0],["1980-03-07",1.3021,1.3021,1.2479,1.2479,612800.0],["1980-03-10",1.2479,1.275,1.2207,1.2207,265600.0],["1980-03-11",1.2343,1.2886,1.2343,1.2343,342400.0],["1980-03-12",1.2614,1.3157,1.2614,1.2614,33600.0],["1980-03-13",1.275,1.3292,1.275,1.275,115200.0],["1980-03-14",1.275,1.3157,1.2614,1.2614,91200.0],["1980-03-17",1.2614,1.3021,1.2479,1.2479,91200.0],["1980-03-18",1.2072,1.2072,1.1529,1.1529,284800.0],["1980-03-19",1.1936,1.2479,1.1936,1.1936,326400.0],["1980-03-20",1.2207,1.275,1.2207,1.2207,211200.0],["1980-03-21",1.2343,1.2886,1.2343,1.2343,132800.0],["1980-03-24",1.1936,1.1936,1.1394,1.1394,308800.0],["1980-03-25",1.0851,1.0851,1.0308,1.0308,451200.0],["1980-03-26",1.058,1.1122,1.058,1.058,174400.0],["1980-03-27",0.9359,0.9359,0.8816,0.8816,344000.0],["1980-03-28",1.058,1.1122,1.058,1.058,304000.0],["1980-03-31",1.058,1.0987,1.0444,1.0444,174400.0],["1980-04-01",1.058,1.1122,1.058,1.058,182400.0],["1980-04-02",1.0987,1.1529,1.0987,1.0987,139200.0],["1980-04-03",1.1258,1.18,1.1258,1.1258,97600.0],["1980-04-07",1.0987,1.0987,1.0444,1.0444,115200.0],["1980-04-08",1.0444,1.0987,1.0444,1.0444,92800.0],["1980-04-09",1.058,1.1122,1.058,1.058,161600.0],["1980-04-10",1.1665,1.2207,1.1665,1.1665,611200.0],["1980-04-11",1.1665,1.2072,1.1529,1.1529,139200.0],["1980-04-14",1.1529,1.1936,1.1394,1.1394,144000.0],["1980-04-15",1.1394,1.18,1.1258,1.1258,49600.0],["1980-04-16",1.1258,1.1665,1.1122,1.1122,108800.0],["1980-04-17",1.1122,1.1122,1.058,1.058,174400.0],["1980-04-18",1.058,1.0851,1.0308,1.0308,96000.0],["1980-04-21",1.0173,1.0173,0.963,0.963,176000.0],["1980-04-22",1.058,1.1122,1.058,1.058,262400.0],["1980-04-23",1.058,1.0987,1.0444,1.0444,116800.0],["1980-04-24",1.0444,1.0987,1.0444,1.0444,78400.0],["1980-04-25",1.0444,1.0851,1.0308,1.0308,126400.0],["1980-04-28",1.0308,1.0851,1.0308,1.0308,174400.0],["1980-04-29",1.0308,1.0715,1.0173,1.0173,81600.0],["1980-04-30",1.0173,1.058,1.0037,1.0037,94400.0],["1980-05-01",1.0037,1.0308,0.9766,0.9766,118400.0],["1980-05-02",0.9766,1.0308,0.9766,0.9766,145600.0],["1980-05-05",0.9766,1.0308,0.9766,0.9766,100800.0],["1980-05-06",0.9766,1.0308,0.9766,0.9766,128000.0],["1980-05-07",1.0444,1.0987,1.0444,1.0444,196800.0],["1980-05-08",1.0851,1.1394,1.0851,1.0851,259200.0],["1980-05-09",1.0851,1.0987,1.0444,1.0444,86400.0],["1980-05-12",1.0444,1.0444,0.9902,0.9902,163200.0],["1980-05-13",0.9902,1.0308,0.9766,0.9766,62400.0],["1980-05-14",1.0308,1.0851,1.0308,1.0308,254400.0],["1980-05-15",1.0308,1.0444,0.9902,0.9902,153600.0],["1980-05-16",0.9902,1.0308,0.9766,0.9766,38400.0],["1980-05-19",1.0173,1.0715,1.0173,1.0173,158400.0],["1980-05-20",1.0173,1.0715,1.0173,1.0173,33600.0],["1980-05-21",1.0173,1.0444,0.9902,0.9902,113600.0],["1980-05-22",1.0308,1.0851,1.0308,1.0308,131200.0],["1980-05-23",1.1394,1.1936,1.1394,1.1394,251200.0],["1980-05-27",1.2207,1.275,1.2207,1.2207,448000.0],["1980-05-28",1.275,1.3292,1.275,1.275,600000.0],["1980-05-29",1.275,1.2886,1.2343,1.2343,432000.0],["1980-05-30",1.3292,1.3835,1.3292,1.3292,248000.0],["1980-06-02",1.3292,1.3699,1.3157,1.3157,243200.0],["1980-06-03",1.3157,1.3292,1.275,1.275,190400.0],["1980-06-04",1.275,1.3292,1.275,1.275,121600.0],["1980-06-05",1.275,1.2886,1.2343,1.2343,161600.0],["1980-06-06",1.2479,1.3021,1.2479,1.2479,678400.0],["1980-06-09",1.2479,1.275,1.2207,1.2207,241600.0],["1980-06-10",1.2207,1.2614,1.2072,1.2072,67200.0],["1980-06-11",1.2207,1.275,1.2207,1.2207,212800.0],["1980-06-12",1.2343,1.2886,1.2343,1.2343,246400.0],["1980-06-13",1.2343,1.2886,1.2343,1.2343,65600.0],["1980-06-16",1.2343,1.275,1.2207,1.2207,180800.0],["1980-06-17",1.2207,1.2614,1.2072,1.2072,17600.0],["1980-06-18",1.2072,1.2614,1.2072,1.2072,315200.0],["1980-06-19",1.2072,1.2479,1.1936,1.1936,43200.0],["1980-06-20",1.1936,1.2479,1.1936,1.1936,243200.0],["1980-06-23",1.1936,1.2479,1.1936,1.1936,60800.0],["1980-06-24",1.1936,1.2343,1.18,1.18,219200.0],["1980-06-25",1.18,1.2343,1.18,1.18,225600.0],["1980-06-26",1.18,1.2343,1.18,1.18,196800.0],["1980-06-27",1.18,1.2207,1.1665,1.1665,440000.0],["1980-06-30",1.18,1.2343,1.18,1.18,91200.0],["1980-07-01",1.18,1.2343,1.18,1.18,27200.0],["1980-07-02",1.2207,1.275,1.2207,1.2207,208000.0],["1980-07-03",1.2614,1.3157,1.2614,1.2614,195200.0],["1980-07-07",1.4378,1.4649,1.4378,1.4378,526400.0],["1980-07-08",1.4649,1.492,1.4649,1.4649,315200.0],["1980-07-09",1.4649,1.492,1.4649,1.4649,288000.0],["1980-07-10",1.4649,1.492,1.4649,1.4649,100800.0],["1980-07-11",1.4649,1.492,1.4649,1.4649,96000.0],["1980-07-14",1.5463,1.5598,1.5463,1.5463,308800.0],["1980-07-15",1.5327,1.5327,1.5191,1.5191,228800.0],["1980-07-16",1.5191,1.5463,1.5191,1.5191,177600.0],["1980-07-17",1.5734,1.6005,1.5734,1.5734,299200.0],["1980-07-18",1.6276,1.6548,1.6276,1.6276,608000.0],["1980-07-21",1.6276,1.6412,1.6276,1.6276,342400.0],["1980-07-22",1.6276,1.6412,1.6276,1.6276,280000.0],["1980-07-23",1.6276,1.6548,1.6276,1.6276,265600.0],["1980-07-24",1.6548,1.6683,1.6548,1.6548,276800.0],["1980-07-25",1.6548,1.6683,1.6412,1.6412,342400.0],["1980-07-28",1.6412,1.6683,1.6412,1.6412,97600.0],["1980-07-29",1.6412,1.6683,1.6412,1.6412,126400.0],["1980-07-30",1.7362,1.7633,1.7362,1.7362,486400.0],["1980-07-31",1.9396,1.9667,1.9396,1.9396,724800.0],["1980-08-01",1.9667,1.9803,1.9667,1.9667,457600.0],["1980-08-04",1.9667,1.9803,1.9667,1.9667,244800.0],["1980-08-05",2.0346,2.0617,2.0346,2.0346,616000.0],["1980-08-06",2.0617,2.0888,2.0617,2.0617,561600.0],["1980-08-07",2.0617,2.0617,2.021,2.021,236800.0],["1980-08-08",1.8854,1.8854,1.8582,1.8582,584000.0],["1980-08-11",1.8854,1.9125,1.8854,1.8854,441600.0],["1980-08-12",1.9125,1.9396,1.9125,1.9125,596800.0],["1980-08-13",1.9396,1.9532,1.9396,1.9396,464000.0],["1980-08-14",2.0074,2.0346,2.0074,2.0074,268800.0],["1980-08-15",2.021,2.0481,2.021,2.021,747200.0],["1980-08-18",2.021,2.0346,2.0074,2.0074,652800.0],["1980-08-19",2.0074,2.0074,1.9803,1.9803,219200.0],["1980-08-20",2.0617,2.0888,2.0617,2.0617,222400.0],["1980-08-21",2.1295,2.1566,2.1295,2.1295,334400.0],["1980-08-22",2.1702,2.1838,2.1702,2.1702,472000.0],["1980-08-25",2.1702,2.1838,2.1702,2.1702,136000.0],["1980-08-26",2.1024,2.1024,2.0753,2.0753,358400.0],["1980-08-27",2.0481,2.0481,2.021,2.021,299200.0],["1980-08-28",1.9532,1.9532,1.9261,1.9261,321600.0],["1980-08-29",1.9261,1.9261,1.8989,1.8989,235200.0],["1980-09-02",2.0481,2.0753,2.0481,2.0481,592000.0],["1980-09-03",2.1431,2.1566,2.1431,2.1431,489600.0],["1980-09-04",2.2516,2.2651,2.2516,2.2516,2017600.0],["1980-09-05",2.3872,2.4008,2.3872,2.3872,910400.0],["1980-09-08",2.3872,2.3872,2.3737,2.3737,774400.0],["1980-09-09",2.3737,2.3737,2.3465,2.3465,427200.0],["1980-09-10",2.4415,2.4686,2.4415,2.4415,388800.0],["1980-09-11",2.6992,2.7263,2.6992,2.6992,531200.0],["1980-09-12",2.7263,2.7534,2.7263,2.7263,267200.0],["1980-09-15",2.6856,2.6856,2.6585,2.6585,329600.0],["1980-09-16",2.6314,2.6314,2.6178,2.6178,260800.0],["1980-09-17",2.5907,2.5907,2.55,2.55,499200.0],["1980-09-18",2.5635,2.5907,2.5635,2.5635,270400.0],["1980-09-19",2.6856,2.7127,2.6856,2.6856,475200.0],["1980-09-22",2.6992,2.7263,2.6992,2.6992,507200.0],["1980-09-23",2.6992,2.7127,2.6856,2.6856,416000.0],["1980-09-24",2.6721,2.6721,2.6449,2.6449,238400.0],["1980-09-25",2.6042,2.6042,2.5771,2.5771,185600.0],["1980-09-26",2.4822,2.4822,2.4415,2.4415,206400.0],["1980-09-29",2.3601,2.3601,2.333,2.333,244800.0],["1980-09-30",2.3601,2.3737,2.3601,2.3601,281600.0],["1980-10-01",2.4415,2.4686,2.4415,2.4415,289600.0],["1980-10-02",2.4415,2.4415,2.4279,2.4279,147200.0],["1980-10-03",2.4415,2.4686,2.4415,2.4415,38400.0],["1980-10-06",2.4957,2.5229,2.4957,2.4957,232000.0],["1980-10-07",2.4957,2.5093,2.4822,2.4822,156800.0],["1980-10-08",2.55,2.5771,2.55,2.55,140800.0],["1980-10-09",2.5771,2.5907,2.5771,2.5771,134400.0],["1980-10-10",2.55,2.55,2.5229,2.5229,153600.0],["1980-10-13",2.55,2.5771,2.55,2.55,62400.0],["1980-10-14",2.5635,2.5771,2.5635,2.5635,150400.0],["1980-10-15",2.5635,2.5635,2.55,2.55,88000.0],["1980-10-16",2.4415,2.4415,2.4143,2.4143,355200.0],["1980-10-17",2.5771,2.6042,2.5771,2.5771,337600.0],["1980-10-20",2.8755,2.8755,2.8484,2.8484,189600.0],["1980-10-21",2.8484,2.9026,2.8484,2.8484,427200.0],["1980-10-22",2.767,2.767,2.7127,2.7127,198400.0],["1980-10-23",2.5771,2.5771,2.55,2.55,236800.0],["1980-10-24",2.6585,2.7127,2.6585,2.6585,226400.0],["1980-10-27",2.6585,2.7127,2.6585,2.6585,92800.0],["1980-10-28",2.6856,2.7399,2.6856,2.6856,60000.0],["1980-10-29",2.767,2.8213,2.767,2.767,188000.0],["1980-10-30",2.6856,2.6856,2.6585,2.6585,165600.0],["1980-10-31",2.6585,2.6585,2.6042,2.6042,105600.0],["1980-11-03",2.6314,2.6856,2.6314,2.6314,80000.0],["1980-11-05",2.7399,2.7941,2.7399,2.7399,272800.0],["1980-11-06",2.7399,2.7399,2.6856,2.6856,116000.0],["1980-11-07",2.6856,2.7127,2.6314,2.6314,84800.0],["1980-11-10",2.6314,2.6585,2.6042,2.6042,53600.0],["1980-11-11",2.6042,2.6314,2.6042,2.6042,154400.0],["1980-11-12",2.5771,2.5771,2.55,2.55,224000.0],["1980-11-13",2.6042,2.6314,2.6042,2.6042,585600.0],["1980-11-14",2.6042,2.6585,2.6042,2.6042,200000.0],["1980-11-17",2.8213,2.8484,2.8213,2.8213,218400.0],["1980-11-18",2.9298,2.984,2.9298,2.9298,268800.0],["1980-11-19",3.0925,3.1197,3.0925,3.0925,442400.0],["1980-11-20",3.201,3.2282,3.201,3.201,315200.0],["1980-11-21",3.2553,3.2824,3.2553,3.2553,268000.0],["1980-11-24",3.3638,3.4181,3.3638,3.3638,144000.0],["1980-11-25",3.608,3.6351,3.608,3.608,267200.0],["1980-11-26",3.8521,3.8792,3.8521,3.8521,231200.0],["1980-11-28",4.0691,4.1234,4.0691,4.0691,225600.0],["1980-12-01",3.9335,3.9335,3.8792,3.8792,344000.0],["1980-12-02",3.8792,3.9064,3.8521,3.8521,595200.0],["1980-12-03",3.7978,3.7978,3.7436,3.7436,169600.0],["1980-12-04",3.7436,3.7707,3.6893,3.6893,108000.0],["1980-12-05",3.4723,3.4723,3.4452,3.4452,150400.0],["1980-12-08",3.2824,3.2824,3.2553,3.2553,397600.0],["1980-12-09",3.2553,3.2553,3.2282,3.2282,168800.0],["1980-12-10",2.984,2.984,2.9298,2.9298,156000.0],["1980-12-11",2.9298,2.984,2.9298,2.9298,320800.0],["1980-12-12",3.1739,3.2553,3.1739,3.1739,313600.0],["1980-12-15",3.1739,3.201,3.1468,3.1468,134400.0],["1980-12-16",3.1468,3.201,3.1468,3.1468,116000.0],["1980-12-17",3.1468,3.2282,3.1468,3.1468,106400.0],["1980-12-18",3.2282,3.2824,3.2282,3.2282,136800.0],["1980-12-19",3.2282,3.2553,3.201,3.201,160000.0],["1980-12-22",3.201,3.2553,3.1739,3.1739,94400.0],["1980-12-23",3.2553,3.3096,3.2553,3.2553,140000.0],["1980-12-24",3.3367,3.3909,3.3367,3.3367,67200.0],["1980-12-26",3.5808,3.6622,3.5808,3.5808,94400.0],["1980-12-29",3.608,3.6893,3.608,3.608,117600.0],["1980-12-30",3.608,3.6622,3.608,3.608,60000.0],["1980-12-31",3.5266,3.5266,3.4723,3.4723,159200.0],["1981-01-02",3.4723,3.4723,3.4452,3.4452,102400.0],["1981-01-05",3.3638,3.3638,3.3096,3.3096,260000.0],["1981-01-06",3.2553,3.2553,3.2282,3.2282,220000.0],["1981-01-07",3.0925,3.0925,3.0383,3.0383,352800.0],["1981-01-08",3.0383,3.0654,2.984,2.984,48800.0],["1981-01-09",3.0112,3.0654,3.0112,3.0112,179200.0],["1981-01-12",2.9569,2.9569,2.9026,2.9026,240800.0],["1981-01-13",2.9026,2.984,2.9026,2.9026,129600.0],["1981-01-14",2.9026,3.0112,2.9026,2.9026,120000.0],["1981-01-15",2.9026,2.984,2.9026,2.9026,124000.0],["1981-01-16",2.9026,2.9569,2.9026,2.9026,124000.0],["1981-01-19",2.9026,2.9569,2.9026,2.9026,104000.0],["1981-01-20",2.8755,2.8755,2.7941,2.7941,102400.0],["1981-01-21",2.767,2.767,2.7127,2.7127,93600.0],["1981-01-22",2.6856,2.6856,2.6314,2.6314,84800.0],["1981-01-23",2.767,2.7941,2.767,2.767,150400.0],["1981-01-26",2.767,2.7941,2.7399,2.7399,84000.0],["1981-01-27",2.7399,2.7941,2.7399,2.7399,32000.0],["1981-01-28",2.767,2.8213,2.767,2.767,74400.0],["1981-01-29",2.7941,2.8484,2.7941,2.7941,88800.0],["1981-01-30",2.767,2.767,2.7127,2.7127,144800.0],["1981-02-02",2.6042,2.6042,2.55,2.55,215200.0],["1981-02-03",2.6314,2.6856,2.6314,2.6314,169600.0],["1981-02-04",2.7127,2.7399,2.7127,2.7127,68800.0],["1981-02-05",2.7127,2.767,2.7127,2.7127,69600.0],["1981-02-06",2.7127,2.767,2.7127,2.7127,39200.0],["1981-02-09",2.7127,2.767,2.7127,2.7127,28000.0],["1981-02-10",2.767,2.8484,2.767,2.767,92000.0],["1981-02-11",2.6314,2.6314,2.5771,2.5771,186400.0],["1981-02-12",2.4957,2.4957,2.4415,2.4415,91200.0],["1981-02-13",2.3872,2.3872,2.333,2.333,160800.0],["1981-02-17",2.333,2.3601,2.2787,2.2787,144800.0],["1981-02-18",2.3601,2.4143,2.3601,2.3601,96000.0],["1981-02-19",2.333,2.333,2.2787,2.2787,219200.0],["1981-02-20",2.2787,2.3058,2.2516,2.2516,63200.0],["1981-02-23",2.2516,2.2787,2.2516,2.2516,198400.0],["1981-02-24",2.2516,2.333,2.2516,2.2516,416800.0],["1981-02-25",2.2516,2.3058,2.2516,2.2516,395200.0],["1981-02-26",2.2787,2.333,2.2787,2.2787,80800.0],["1981-02-27",2.333,2.3872,2.333,2.333,141600.0],["1981-03-02",2.333,2.3601,2.333,2.333,50400.0],["1981-03-03",2.333,2.3872,2.333,2.333,76800.0],["1981-03-04",2.3601,2.4143,2.3601,2.3601,216800.0],["1981-03-05",2.3058,2.3058,2.2516,2.2516,163200.0],["1981-03-06",2.2245,2.2245,2.1702,2.1702,74400.0],["1981-03-09",2.1702,2.2245,2.1702,2.1702,55200.0],["1981-03-10",2.1702,2.1973,2.1431,2.1431,60000.0],["1981-03-11",2.1431,2.1973,2.1431,2.1431,169600.0],["1981-03-12",2.1431,2.1973,2.1431,2.1431,52800.0],["1981-03-13",2.1973,2.2245,2.1973,2.1973,126400.0],["1981-03-16",2.1973,2.2516,2.1973,2.1973,44800.0],["1981-03-17",2.2787,2.3058,2.2787,2.2787,87200.0],["1981-03-18",2.333,2.3872,2.333,2.333,129600.0],["1981-03-19",2.333,2.3872,2.333,2.333,41600.0],["1981-03-20",2.333,2.3872,2.333,2.333,119200.0],["1981-03-23",2.4415,2.4957,2.4415,2.4415,180000.0],["1981-03-24",2.5229,2.6042,2.5229,2.5229,84800.0],["1981-03-25",2.55,2.6314,2.55,2.55,81600.0],["1981-03-26",2.55,2.6314,2.55,2.55,51200.0],["1981-03-27",2.55,2.5771,2.5229,2.5229,112000.0],["1981-03-30",2.5229,2.55,2.4957,2.4957,38400.0],["1981-03-31",2.6042,2.6585,2.6042,2.6042,96000.0],["1981-04-01",2.5771,2.5771,2.5229,2.5229,90400.0],["1981-04-02",2.3872,2.3872,2.333,2.333,136000.0],["1981-04-03",2.333,2.3601,2.3058,2.3058,66400.0],["1981-04-06",2.2516,2.2516,2.2245,2.2245,104800.0],["1981-04-07",2.2516,2.3058,2.2516,2.2516,52000.0],["1981-04-08",2.2516,2.2787,2.2245,2.2245,56800.0],["1981-04-09",2.2245,2.2245,2.1431,2.1431,124800.0],["1981-04-10",2.1431,2.1702,2.1159,2.1159,129600.0],["1981-04-13",2.1702,2.1973,2.1702,2.1702,148800.0],["1981-04-14",2.1702,2.1702,2.1431,2.1431,129600.0],["1981-04-15",2.2787,2.333,2.2787,2.2787,139200.0],["1981-04-16",2.3872,2.4686,2.3872,2.3872,85600.0],["1981-04-20",2.55,2.6042,2.55,2.55,86400.0],["1981-04-21",2.55,2.6314,2.55,2.55,94400.0],["1981-04-22",2.5229,2.5229,2.4957,2.4957,307200.0],["1981-04-23",2.5229,2.5771,2.5229,2.5229,71200.0],["1981-04-24",2.5229,2.5771,2.5229,2.5229,25600.0],["1981-04-27",2.6042,2.6585,2.6042,2.6042,187200.0],["1981-04-28",2.55,2.55,2.4957,2.4957,120800.0],["1981-04-29",2.4957,2.4957,2.4415,2.4415,63200.0],["1981-04-30",2.4415,2.4686,2.4415,2.4415,101600.0],["1981-05-01",2.4415,2.4686,2.4143,2.4143,31200.0],["1981-05-04",2.3058,2.3058,2.2516,2.2516,106400.0],["1981-05-05",2.2516,2.2787,2.1973,2.1973,67200.0],["1981-05-06",2.1431,2.1431,2.0888,2.0888,196800.0],["1981-05-07",2.1159,2.1973,2.1159,2.1159,670400.0],["1981-05-08",2.1159,2.1431,2.0888,2.0888,183200.0],["1981-05-11",2.0888,2.0888,2.0617,2.0617,196800.0],["1981-05-12",2.0074,2.0074,1.9803,1.9803,193600.0],["1981-05-13",1.9803,1.9803,1.9261,1.9261,324000.0],["1981-05-14",1.9261,1.9803,1.9261,1.9261,247200.0],["1981-05-15",2.0074,2.0617,2.0074,2.0074,312000.0],["1981-05-18",2.0074,2.0346,2.0074,2.0074,284000.0],["1981-05-19",2.0074,2.0346,1.9803,1.9803,105600.0],["1981-05-20",2.0074,2.0617,2.0074,2.0074,159200.0],["1981-05-21",2.0617,2.0888,2.0617,2.0617,151200.0],["1981-05-22",2.2245,2.2516,2.2245,2.2245,180000.0],["1981-05-26",2.3058,2.3872,2.3058,2.3058,461600.0],["1981-05-27",2.3058,2.3601,2.3058,2.3058,132800.0],["1981-05-28",2.3058,2.333,2.2787,2.2787,96000.0],["1981-05-29",2.3601,2.4415,2.3601,2.3601,119200.0],["1981-06-01",2.4957,2.55,2.4957,2.4957,243200.0],["1981-06-02",2.4143,2.4143,2.3601,2.3601,171200.0],["1981-06-03",2.3058,2.3058,2.2516,2.2516,144000.0],["1981-06-04",2.2516,2.3058,2.2516,2.2516,120000.0],["1981-06-05",2.2787,2.333,2.2787,2.2787,39200.0],["1981-06-08",2.2787,2.333,2.2787,2.2787,84800.0],["1981-06-09",2.2787,2.333,2.2787,2.2787,46400.0],["1981-06-10",2.2787,2.3058,2.2516,2.2516,69600.0],["1981-06-11",2.2516,2.3058,2.2516,2.2516,27200.0],["1981-06-12",2.2516,2.3058,2.2516,2.2516,66400.0],["1981-06-15",2.2787,2.3601,2.2787,2.2787,123200.0],["1981-06-16",2.2787,2.333,2.2516,2.2516,81600.0],["1981-06-17",2.2516,2.333,2.2516,2.2516,46400.0],["1981-06-18",2.2516,2.333,2.2516,2.2516,154400.0],["1981-06-19",2.2516,2.2516,2.1973,2.1973,100800.0],["1981-06-22",2.1431,2.1431,2.0888,2.0888,36000.0],["1981-06-23",2.0617,2.0617,2.0074,2.0074,49600.0],["1981-06-24",2.0074,2.0617,2.0074,2.0074,24800.0],["1981-06-25",2.0346,2.0888,2.0346,2.0346,24800.0],["1981-06-26",2.0346,2.0617,2.0346,2.0346,36000.0],["1981-06-29",2.0346,2.0346,2.0074,2.0074,52000.0],["1981-06-30",2.0074,2.0346,2.0074,2.0074,11200.0],["1981-07-01",2.0346,2.0617,2.0346,2.0346,72000.0],["1981-07-02",2.0346,2.0346,1.9532,1.9532,89600.0],["1981-07-06",1.9532,2.0074,1.9261,1.9261,42400.0],["1981-07-07",1.9261,1.9532,1.8989,1.8989,52800.0],["1981-07-08",1.8989,1.9261,1.8989,1.8989,40800.0],["1981-07-09",1.9261,1.9532,1.9261,1.9261,46400.0],["1981-07-10",1.8989,1.8989,1.8718,1.8718,48800.0],["1981-07-13",1.8718,1.8989,1.8447,1.8447,65600.0],["1981-07-14",1.7904,1.7904,1.7362,1.7362,36800.0],["1981-07-15",1.7633,1.7904,1.7633,1.7633,69600.0],["1981-07-16",1.7904,1.8175,1.7904,1.7904,79200.0],["1981-07-17",1.7904,1.8718,1.7904,1.7904,24800.0],["1981-07-20",1.6819,1.6819,1.6548,1.6548,51200.0],["1981-07-21",1.6819,1.7362,1.6819,1.6819,68000.0],["1981-07-22",1.6819,1.7362,1.6819,1.6819,76800.0],["1981-07-23",1.6819,1.709,1.6819,1.6819,101600.0],["1981-07-24",1.709,1.7362,1.709,1.709,93600.0],["1981-07-27",1.7362,1.7904,1.7362,1.7362,53600.0],["1981-07-28",1.7633,1.8175,1.7633,1.7633,35200.0],["1981-07-29",1.7633,1.8175,1.7633,1.7633,24800.0],["1981-07-30",1.7904,1.8175,1.7904,1.7904,72000.0],["1981-07-31",2.0074,2.0617,2.0074,2.0074,123200.0],["1981-08-03",2.0074,2.0346,1.9803,1.9803,86400.0],["1981-08-04",1.9803,1.9803,1.9261,1.9261,45600.0],["1981-08-05",1.9261,1.9803,1.9261,1.9261,50400.0],["1981-08-06",1.8447,1.8447,1.7904,1.7904,59200.0],["1981-08-07",1.7904,1.8447,1.7633,1.7633,36800.0],["1981-08-10",1.7633,1.7633,1.7633,1.7633,0.0],["1981-08-11",1.7362,1.7362,1.709,1.709,92000.0],["1981-08-12",1.709,1.709,1.6819,1.6819,103200.0],["1981-08-13",1.6819,1.6819,1.6276,1.6276,108000.0],["1981-08-14",1.6276,1.6276,1.6005,1.6005,109600.0],["1981-08-17",1.6005,1.6548,1.6005,1.6005,82400.0],["1981-08-18",1.6548,1.709,1.6548,1.6548,71200.0],["1981-08-19",1.6548,1.709,1.6548,1.6548,41600.0],["1981-08-20",1.7362,1.8175,1.7362,1.7362,80800.0],["1981-08-21",1.7362,1.7362,1.6548,1.6548,44800.0],["1981-08-24",1.6276,1.6276,1.5734,1.5734,89600.0],["1981-08-25",1.5734,1.6548,1.5734,1.5734,81600.0],["1981-08-26",1.5191,1.5191,1.4378,1.4378,116800.0],["1981-08-27",1.492,1.5463,1.492,1.492,168800.0],["1981-08-28",1.5191,1.5734,1.5191,1.5191,192000.0],["1981-08-31",1.5191,1.5191,1.4649,1.4649,100000.0],["1981-09-01",1.4649,1.492,1.4649,1.4649,79200.0],["1981-09-02",1.4649,1.492,1.4649,1.4649,38400.0],["1981-09-03",1.4649,1.492,1.4378,1.4378,94400.0],["1981-09-04",1.4378,1.492,1.4378,1.4378,56000.0],["1981-09-08",1.4378,1.4378,1.3835,1.3835,142400.0],["1981-09-09",1.4106,1.4649,1.4106,1.4106,123200.0],["1981-09-10",1.492,1.5463,1.492,1.492,94400.0],["1981-09-11",1.6005,1.6548,1.6005,1.6005,74400.0],["1981-09-14",1.6005,1.6276,1.5734,1.5734,31200.0],["1981-09-15",1.5734,1.6276,1.5734,1.5734,57600.0],["1981-09-16",1.5734,1.5734,1.5463,1.5463,67200.0],["1981-09-17",1.4378,1.4378,1.3835,1.3835,224000.0],["1981-09-18",1.4106,1.4649,1.4106,1.4106,107200.0],["1981-09-21",1.4378,1.492,1.4378,1.4378,125600.0],["1981-09-22",1.492,1.5191,1.492,1.492,89600.0],["1981-09-23",1.4649,1.4649,1.4378,1.4378,161600.0],["1981-09-24",1.4378,1.492,1.4378,1.4378,116800.0],["1981-09-25",1.4378,1.4378,1.3835,1.3835,101600.0],["1981-09-28",1.3835,1.4378,1.3835,1.3835,84800.0],["1981-09-29",1.4106,1.4378,1.4106,1.4106,64000.0],["1981-09-30",1.4106,1.4649,1.4106,1.4106,20800.0],["1981-10-01",1.4378,1.492,1.4378,1.4378,23200.0],["1981-10-02",1.492,1.5463,1.492,1.492,28800.0],["1981-10-05",1.5191,1.5463,1.5191,1.5191,45600.0],["1981-10-06",1.5191,1.5463,1.5191,1.5191,44800.0],["1981-10-07",1.5191,1.5734,1.5191,1.5191,32800.0],["1981-10-08",1.5191,1.5463,1.492,1.492,37600.0],["1981-10-09",1.492,1.492,1.4378,1.4378,103200.0],["1981-10-12",1.4378,1.4649,1.4106,1.4106,50400.0],["1981-10-13",1.4106,1.4649,1.4106,1.4106,38400.0],["1981-10-14",1.4106,1.4378,1.4106,1.4106,54400.0],["1981-10-15",1.4106,1.4649,1.4106,1.4106,82400.0],["1981-10-16",1.4378,1.492,1.4378,1.4378,68800.0],["1981-10-19",1.4378,1.492,1.4378,1.4378,4000.0],["1981-10-20",1.4378,1.492,1.4378,1.4378,99200.0],["1981-10-21",1.492,1.5463,1.492,1.492,104800.0],["1981-10-22",1.492,1.5191,1.4649,1.4649,23200.0],["1981-10-23",1.4649,1.4649,1.4378,1.4378,68800.0],["1981-10-26",1.4378,1.4378,1.3835,1.3835,58400.0],["1981-10-27",1.4649,1.492,1.4649,1.4649,71200.0],["1981-10-28",1.4649,1.492,1.4378,1.4378,21600.0],["1981-10-29",1.4649,1.5191,1.4649,1.4649,142400.0],["1981-10-30",1.492,1.5463,1.492,1.492,47200.0],["1981-11-02",1.5191,1.5463,1.5191,1.5191,100800.0],["1981-11-03",1.5191,1.5734,1.5191,1.5191,62400.0],["1981-11-04",1.5463,1.5734,1.5463,1.5463,130400.0],["1981-11-05",1.5463,1.6005,1.5463,1.5463,106400.0],["1981-11-06",1.5463,1.6005,1.5463,1.5463,38400.0],["1981-11-09",1.5463,1.6005,1.5463,1.5463,35200.0],["1981-11-10",1.6005,1.6276,1.6005,1.6005,145600.0],["1981-11-11",1.6005,1.6548,1.6005,1.6005,95200.0],["1981-11-12",1.6548,1.709,1.6548,1.6548,108000.0],["1981-11-13",1.6548,1.709,1.6548,1.6548,61600.0],["1981-11-16",1.6276,1.6276,1.5734,1.5734,119200.0],["1981-11-17",1.5734,1.6005,1.5463,1.5463,46400.0],["1981-11-18",1.5463,1.6005,1.5463,1.5463,75200.0],["1981-11-19",1.5463,1.5734,1.5463,1.5463,17600.0],["1981-11-20",1.5463,1.5734,1.5191,1.5191,55200.0],["1981-11-23",1.5463,1.5734,1.5463,1.5463,81600.0],["1981-11-24",1.5463,1.6005,1.5463,1.5463,85600.0],["1981-11-25",1.5463,1.6005,1.5463,1.5463,79200.0],["1981-11-27",1.5463,1.5734,1.5191,1.5191,7200.0],["1981-11-30",1.5191,1.5734,1.5191,1.5191,126400.0],["1981-12-01",1.5463,1.5734,1.5463,1.5463,116800.0],["1981-12-02",1.5463,1.5734,1.5191,1.5191,59200.0],["1981-12-03",1.5191,1.5734,1.492,1.492,89600.0],["1981-12-04",1.5191,1.5734,1.5191,1.5191,55200.0],["1981-12-07",1.492,1.492,1.4378,1.4378,76000.0],["1981-12-08",1.4378,1.4378,1.3835,1.3835,100000.0],["1981-12-09",1.3835,1.4378,1.3835,1.3835,64000.0],["1981-12-10",1.3835,1.4106,1.3835,1.3835,127200.0],["1981-12-11",1.3835,1.4106,1.3564,1.3564,160000.0],["1981-12-14",1.3564,1.4106,1.3564,1.3564,46400.0],["1981-12-15",1.3835,1.4106,1.3835,1.3835,85600.0],["1981-12-16",1.3835,1.4106,1.3835,1.3835,54400.0],["1981-12-17",1.4378,1.4649,1.4378,1.4378,172000.0],["1981-12-18",1.4378,1.4649,1.4378,1.4378,54400.0],["1981-12-21",1.4378,1.492,1.4378,1.4378,76800.0],["1981-12-22",1.4378,1.4378,1.4106,1.4106,94400.0],["1981-12-23",1.3564,1.3564,1.3292,1.3292,140000.0],["1981-12-24",1.3564,1.3835,1.3564,1.3564,40000.0],["1981-12-28",1.3564,1.3835,1.3564,1.3564,89600.0],["1981-12-29",1.3292,1.3292,1.275,1.275,80800.0],["1981-12-30",1.3021,1.3292,1.3021,1.3021,167200.0],["1981-12-31",1.3292,1.3564,1.3292,1.3292,212000.0],["1982-01-04",1.3292,1.3835,1.3292,1.3292,77600.0],["1982-01-05",1.3292,1.3564,1.3021,1.3021,79200.0],["1982-01-06",1.3021,1.3021,1.2479,1.2479,64000.0],["1982-01-07",1.2479,1.275,1.2207,1.2207,88800.0],["1982-01-08",1.2207,1.275,1.2207,1.2207,80800.0],["1982-01-11",1.1936,1.1936,1.1394,1.1394,74400.0],["1982-01-12",1.1394,1.1665,1.1122,1.1122,95200.0],["1982-01-13",1.1394,1.1936,1.1394,1.1394,271200.0],["1982-01-14",1.1394,1.1936,1.1394,1.1394,76000.0],["1982-01-15",1.1665,1.2207,1.1665,1.1665,121600.0],["1982-01-18",1.1665,1.1936,1.1665,1.1665,238400.0],["1982-01-19",1.1936,1.2479,1.1936,1.1936,195200.0],["1982-01-20",1.3021,1.3292,1.3021,1.3021,300800.0],["1982-01-21",1.3564,1.4378,1.3564,1.3564,147200.0],["1982-01-22",1.3835,1.4378,1.3835,1.3835,55200.0],["1982-01-25",1.3835,1.3835,1.3292,1.3292,53600.0],["1982-01-26",1.3564,1.3835,1.3564,1.3564,118400.0],["1982-01-27",1.4649,1.5191,1.4649,1.4649,234400.0],["1982-01-28",1.5191,1.5463,1.5191,1.5191,291200.0],["1982-01-29",1.5191,1.5734,1.5191,1.5191,157600.0],["1982-02-01",1.5191,1.5463,1.492,1.492,136000.0],["1982-02-02",1.492,1.5463,1.492,1.492,32800.0],["1982-02-03",1.492,1.5191,1.492,1.492,27200.0],["1982-02-04",1.5734,1.6276,1.5734,1.5734,74400.0],["1982-02-05",1.5734,1.6276,1.5734,1.5734,32800.0],["1982-02-08",1.5734,1.6276,1.5734,1.5734,96000.0],["1982-02-09",1.5734,1.6005,1.5463,1.5463,135200.0],["1982-02-10",1.5734,1.6276,1.5734,1.5734,82400.0],["1982-02-11",1.5734,1.6005,1.5463,1.5463,122400.0],["1982-02-12",1.5734,1.6276,1.5734,1.5734,32800.0],["1982-02-16",1.5734,1.6276,1.5734,1.5734,16800.0],["1982-02-17",1.5734,1.6276,1.5734,1.5734,57600.0],["1982-02-18",1.5734,1.6276,1.5734,1.5734,84000.0],["1982-02-19",1.5734,1.5734,1.5191,1.5191,76000.0],["1982-02-22",1.5191,1.5734,1.5191,1.5191,67200.0],["1982-02-23",1.5191,1.5463,1.492,1.492,19200.0],["1982-02-24",1.492,1.5463,1.492,1.492,116800.0],["1982-02-25",1.5463,1.5734,1.5463,1.5463,143200.0],["1982-02-26",1.5463,1.6005,1.5463,1.5463,18400.0],["1982-03-01",1.5463,1.6005,1.5463,1.5463,10400.0],["1982-03-02",1.6005,1.6276,1.6005,1.6005,96800.0],["1982-03-03",1.6005,1.6276,1.6005,1.6005,45600.0],["1982-03-04",1.6005,1.6005,1.5734,1.5734,51200.0],["1982-03-05",1.5734,1.6005,1.5734,1.5734,16000.0],["1982-03-08",1.5734,1.5734,1.5463,1.5463,58400.0],["1982-03-09",1.5463,1.5463,1.492,1.492,77600.0],["1982-03-10",1.492,1.5191,1.492,1.492,50400.0],["1982-03-11",1.492,1.492,1.4106,1.4106,110400.0],["1982-03-12",1.4106,1.4106,1.3564,1.3564,105600.0],["1982-03-15",1.4106,1.4649,1.4106,1.4106,67200.0],["1982-03-16",1.4649,1.5191,1.4649,1.4649,66400.0],["1982-03-17",1.5463,1.6005,1.5463,1.5463,62400.0],["1982-03-18",1.5463,1.6005,1.5463,1.5463,31200.0],["1982-03-19",1.5463,1.5734,1.5463,1.5463,33600.0],["1982-03-22",1.6005,1.6276,1.6005,1.6005,63200.0],["1982-03-23",1.6276,1.6819,1.6276,1.6276,44800.0],["1982-03-24",1.6276,1.6276,1.6005,1.6005,36800.0],["1982-03-25",1.6005,1.6276,1.6005,1.6005,26400.0],["1982-03-26",1.6005,1.6276,1.6005,1.6005,19200.0],["1982-03-29",1.6005,1.6276,1.5734,1.5734,141600.0],["1982-03-30",1.5734,1.6276,1.5734,1.5734,7200.0],["1982-03-31",1.6005,1.6548,1.6005,1.6005,62400.0],["1982-04-01",1.709,1.7362,1.709,1.709,200800.0],["1982-04-02",1.7633,1.7904,1.7633,1.7633,122400.0],["1982-04-05",1.7633,1.7633,1.7362,1.7362,52800.0],["1982-04-06",1.7362,1.7633,1.709,1.709,75200.0],["1982-04-07",1.7633,1.7904,1.7633,1.7633,29600.0],["1982-04-08",1.8447,1.8854,1.8447,1.8447,99200.0],["1982-04-12",1.8447,1.8718,1.8175,1.8175,80000.0],["1982-04-13",1.8175,1.8582,1.804,1.804,26400.0],["1982-04-14",1.804,1.8175,1.7904,1.7904,48800.0],["1982-04-15",1.8175,1.8718,1.8175,1.8175,108000.0],["1982-04-16",1.8447,1.8989,1.8447,1.8447,151200.0],["1982-04-19",1.8718,1.8989,1.8718,1.8718,123200.0],["1982-04-20",1.9532,1.9803,1.9532,1.9532,315200.0],["1982-04-21",1.9532,1.9803,1.9532,1.9532,298400.0],["1982-04-22",1.9803,2.0074,1.9803,1.9803,203200.0],["1982-04-23",1.9803,2.0074,1.9803,1.9803,37600.0],["1982-04-26",1.9803,2.0074,1.9532,1.9532,83200.0],["1982-04-27",1.9532,1.9803,1.9261,1.9261,69600.0],["1982-04-28",1.9261,1.9667,1.9261,1.9261,16000.0],["1982-04-29",1.9261,1.9261,1.8989,1.8989,105600.0],["1982-04-30",1.8989,1.9261,1.8718,1.8718,29600.0],["1982-05-03",1.8718,1.9261,1.8718,1.8718,85600.0],["1982-05-04",1.8989,1.9532,1.8989,1.8989,41600.0],["1982-05-05",2.0074,2.0617,2.0074,2.0074,215200.0],["1982-05-06",2.0074,2.0617,2.0074,2.0074,88000.0],["1982-05-07",2.0346,2.0888,2.0346,2.0346,122400.0],["1982-05-10",2.0346,2.0617,2.0074,2.0074,54400.0],["1982-05-11",2.0346,2.0888,2.0346,2.0346,126400.0],["1982-05-12",2.1159,2.1431,2.1159,2.1159,206400.0],["1982-05-13",2.1159,2.1431,2.0888,2.0888,118400.0],["1982-05-14",2.0888,2.0888,2.0617,2.0617,131200.0],["1982-05-17",2.0617,2.0617,2.0346,2.0346,79200.0],["1982-05-18",2.0346,2.0617,2.0346,2.0346,102400.0],["1982-05-19",2.021,2.021,1.9803,1.9803,119200.0],["1982-05-20",1.9803,1.9939,1.9532,1.9532,44000.0],["1982-05-21",1.9532,1.9939,1.9532,1.9532,9600.0],["1982-05-24",1.9532,1.9803,1.9396,1.9396,160000.0],["1982-05-25",1.9532,2.0074,1.9532,1.9532,36000.0],["1982-05-26",1.9532,1.9803,1.9532,1.9532,44000.0],["1982-05-27",1.9532,1.9939,1.9532,1.9532,32000.0],["1982-05-28",1.9532,1.9939,1.9532,1.9532,12800.0],["1982-06-01",1.9667,1.9939,1.9667,1.9667,11200.0],["1982-06-02",1.9667,1.9803,1.9532,1.9532,56000.0],["1982-06-03",1.9532,1.9803,1.9532,1.9532,104000.0],["1982-06-04",1.9261,1.9261,1.8718,1.8718,53600.0],["1982-06-07",1.8718,1.8989,1.8718,1.8718,12000.0],["1982-06-08",1.8718,1.8718,1.8447,1.8447,93600.0],["1982-06-09",1.8447,1.8582,1.8175,1.8175,96800.0],["1982-06-10",1.8447,1.8718,1.8447,1.8447,44800.0],["1982-06-11",1.8989,1.9261,1.8989,1.8989,25600.0],["1982-06-14",1.8989,1.9261,1.8989,1.8989,9600.0],["1982-06-15",1.8989,1.9261,1.8989,1.8989,15200.0],["1982-06-16",1.8989,1.9261,1.8989,1.8989,8800.0],["1982-06-17",1.9261,1.9532,1.9261,1.9261,28000.0],["1982-06-18",1.9261,1.9261,1.8989,1.8989,40800.0],["1982-06-21",1.9261,1.9532,1.9261,1.9261,63200.0],["1982-06-22",1.9261,1.9532,1.9261,1.9261,3200.0],["1982-06-23",1.9261,1.9532,1.9261,1.9261,63200.0],["1982-06-24",1.9261,1.9532,1.9125,1.9125,42400.0],["1982-06-25",1.9261,1.9532,1.9261,1.9261,42400.0],["1982-06-28",1.9261,1.9532,1.9261,1.9261,33600.0],["1982-06-29",1.9261,1.9532,1.9125,1.9125,1600.0],["1982-06-30",1.9261,1.9803,1.9261,1.9261,64800.0],["1982-07-01",1.9667,2.0074,1.9667,1.9667,88800.0],["1982-07-02",1.9667,2.0074,1.9532,1.9532,30400.0],["1982-07-06",1.9803,2.0074,1.9803,1.9803,54400.0],["1982-07-07",1.9803,2.0074,1.9803,1.9803,48800.0],["1982-07-08",1.9803,1.9803,1.9532,1.9532,36000.0],["1982-07-09",1.9667,1.9939,1.9667,1.9667,68000.0],["1982-07-12",2.0074,2.0346,2.0074,2.0074,198400.0],["1982-07-13",2.1702,2.1973,2.1702,2.1702,286400.0],["1982-07-14",2.1702,2.1973,2.1702,2.1702,122400.0],["1982-07-15",2.1702,2.1973,2.1702,2.1702,160800.0],["1982-07-16",2.1973,2.2245,2.1973,2.1973,175200.0],["1982-07-19",2.1973,2.1973,2.1702,2.1702,39200.0],["1982-07-20",2.1702,2.1973,2.1702,2.1702,110400.0],["1982-07-21",2.1973,2.2245,2.1973,2.1973,144800.0],["1982-07-22",2.1973,2.2245,2.1973,2.1973,186400.0],["1982-07-23",2.2787,2.3058,2.2787,2.2787,133600.0],["1982-07-26",2.2787,2.3058,2.2787,2.2787,88000.0],["1982-07-27",2.2787,2.3058,2.2787,2.2787,55200.0],["1982-07-28",2.2516,2.2516,2.1973,2.1973,109600.0],["1982-07-29",2.1973,2.2109,2.1702,2.1702,56800.0],["1982-07-30",2.1702,2.1973,2.1702,2.1702,74400.0],["1982-08-02",2.1838,2.1973,2.1838,2.1838,44800.0],["1982-08-03",2.1838,2.2109,2.1702,2.1702,109600.0],["1982-08-04",2.1431,2.1431,2.1159,2.1159,107200.0],["1982-08-05",2.1159,2.1159,2.0888,2.0888,61600.0],["1982-08-06",2.1159,2.1702,2.1159,2.1159,87200.0],["1982-08-09",2.1159,2.1566,2.1159,2.1159,36000.0],["1982-08-10",2.1159,2.1431,2.1159,2.1159,40000.0],["1982-08-11",2.1159,2.1431,2.1159,2.1159,52800.0],["1982-08-12",2.1159,2.1431,2.1159,2.1159,76800.0],["1982-08-13",2.1159,2.1431,2.1159,2.1159,43200.0],["1982-08-16",2.1159,2.1431,2.1159,2.1159,100800.0],["1982-08-17",2.1702,2.1973,2.1702,2.1702,68800.0],["1982-08-18",2.2109,2.238,2.2109,2.2109,134400.0],["1982-08-19",2.2109,2.238,2.2109,2.2109,124800.0],["1982-08-20",2.1702,2.1702,2.1159,2.1159,124800.0],["1982-08-23",2.2516,2.2787,2.2516,2.2516,168800.0],["1982-08-24",2.333,2.3601,2.333,2.333,179200.0],["1982-08-25",2.5229,2.55,2.5229,2.5229,278400.0],["1982-08-26",2.55,2.6042,2.55,2.55,225600.0],["1982-08-27",2.4686,2.4686,2.4143,2.4143,178400.0],["1982-08-30",2.4957,2.5364,2.4957,2.4957,190400.0],["1982-08-31",2.5093,2.5229,2.5093,2.5093,58400.0],["1982-09-01",2.5093,2.5229,2.4957,2.4957,39200.0],["1982-09-02",2.5229,2.55,2.5229,2.5229,114400.0],["1982-09-03",2.5229,2.5364,2.5229,2.5229,564800.0],["1982-09-07",2.4957,2.4957,2.4415,2.4415,276000.0],["1982-09-08",2.4415,2.4957,2.4415,2.4415,36000.0],["1982-09-09",2.4415,2.4686,2.4415,2.4415,92000.0],["1982-09-10",2.333,2.333,2.3058,2.3058,242400.0],["1982-09-13",2.333,2.3872,2.333,2.333,32800.0],["1982-09-14",2.4143,2.4415,2.4143,2.4143,169600.0],["1982-09-15",2.4415,2.4957,2.4415,2.4415,111200.0],["1982-09-16",2.4686,2.4957,2.4686,2.4686,75200.0],["1982-09-17",2.4415,2.4415,2.4143,2.4143,111200.0],["1982-09-20",2.4008,2.4008,2.3601,2.3601,38400.0],["1982-09-21",2.3601,2.3872,2.333,2.333,69600.0],["1982-09-22",2.3737,2.4143,2.3737,2.3737,160000.0],["1982-09-23",2.3737,2.3872,2.3601,2.3601,30400.0],["1982-09-24",2.333,2.333,2.3058,2.3058,57600.0],["1982-09-27",2.2516,2.2516,2.2245,2.2245,103200.0],["1982-09-28",2.2245,2.2245,2.1702,2.1702,143200.0],["1982-09-29",2.1431,2.1431,2.1159,2.1159,124000.0],["1982-09-30",2.1159,2.1431,2.1159,2.1159,46400.0],["1982-10-01",2.1159,2.1431,2.1159,2.1159,72000.0],["1982-10-04",2.1159,2.1159,2.0888,2.0888,192800.0],["1982-10-05",2.0888,2.0888,2.0617,2.0617,98400.0],["1982-10-06",2.0888,2.1159,2.0888,2.0888,256800.0],["1982-10-07",2.2245,2.2516,2.2245,2.2245,323200.0],["1982-10-08",2.3058,2.333,2.3058,2.3058,248000.0],["1982-10-11",2.3601,2.3872,2.3601,2.3601,166400.0],["1982-10-12",2.3601,2.3872,2.3601,2.3601,236800.0],["1982-10-13",2.3601,2.3872,2.3601,2.3601,109600.0],["1982-10-14",2.3601,2.4008,2.3601,2.3601,140000.0],["1982-10-15",2.3601,2.3601,2.333,2.333,180000.0],["1982-10-18",2.4415,2.4686,2.4415,2.4415,152800.0],["1982-10-19",2.4686,2.5229,2.4686,2.4686,235200.0],["1982-10-20",2.6585,2.7127,2.6585,2.6585,292000.0],["1982-10-21",2.6585,2.6856,2.6585,2.6585,145600.0],["1982-10-22",2.6992,2.7127,2.6992,2.6992,199200.0],["1982-10-25",2.55,2.55,2.5229,2.5229,672800.0],["1982-10-26",2.5229,2.5229,2.4957,2.4957,217600.0],["1982-10-27",2.4143,2.4143,2.3872,2.3872,244800.0],["1982-10-28",2.3601,2.3601,2.333,2.333,44000.0],["1982-10-29",2.2787,2.2787,2.2516,2.2516,280800.0],["1982-11-01",2.2516,2.2787,2.2516,2.2516,185600.0],["1982-11-02",2.3058,2.333,2.3058,2.3058,297600.0],["1982-11-03",2.4686,2.4957,2.4686,2.4686,507200.0],["1982-11-04",2.55,2.5771,2.55,2.55,497600.0],["1982-11-05",2.5771,2.6042,2.5771,2.5771,132800.0],["1982-11-08",2.5771,2.6042,2.5635,2.5635,264000.0],["1982-11-09",2.6042,2.6585,2.6042,2.6042,188800.0],["1982-11-10",2.6042,2.6314,2.6042,2.6042,264000.0],["1982-11-11",2.6042,2.6042,2.55,2.55,160800.0],["1982-11-12",2.6314,2.6585,2.6314,2.6314,124000.0],["1982-11-15",2.6042,2.6042,2.5771,2.5771,76000.0],["1982-11-16",2.5635,2.5635,2.5229,2.5229,136000.0],["1982-11-17",2.55,2.6042,2.55,2.55,40800.0],["1982-11-18",2.5771,2.5907,2.5771,2.5771,32000.0],["1982-11-19",2.5771,2.6178,2.5771,2.5771,68800.0],["1982-11-22",2.5771,2.6178,2.5771,2.5771,73600.0],["1982-11-23",2.5771,2.6042,2.5771,2.5771,115200.0],["1982-11-24",2.6042,2.6449,2.6042,2.6042,354400.0],["1982-11-26",2.6449,2.6856,2.6449,2.6449,48000.0],["1982-11-29",2.6314,2.6314,2.6042,2.6042,58400.0],["1982-11-30",2.6314,2.6585,2.6314,2.6314,116800.0],["1982-12-01",2.7399,2.7941,2.7399,2.7399,118400.0],["1982-12-02",2.7399,2.7399,2.7263,2.7263,53600.0],["1982-12-03",2.7263,2.7534,2.7263,2.7263,35200.0],["1982-12-06",2.9026,2.9298,2.9026,2.9026,414400.0],["1982-12-07",2.9298,2.9569,2.9298,2.9298,95200.0],["1982-12-08",2.9298,2.984,2.9298,2.9298,149600.0],["1982-12-09",2.9298,2.9569,2.9298,2.9298,127200.0],["1982-12-10",2.9298,2.9298,2.8755,2.8755,197600.0],["1982-12-13",2.8755,2.9026,2.8755,2.8755,142400.0],["1982-12-14",2.8755,2.9026,2.8755,2.8755,131200.0],["1982-12-15",2.6856,2.6856,2.6585,2.6585,284800.0],["1982-12-16",2.6585,2.6856,2.6585,2.6585,156800.0],["1982-12-17",2.6585,2.6856,2.6585,2.6585,73600.0],["1982-12-20",2.6585,2.6856,2.6585,2.6585,142400.0],["1982-12-21",2.6585,2.6856,2.6585,2.6585,379200.0],["1982-12-22",2.6585,2.6721,2.6585,2.6585,24000.0],["1982-12-23",2.6585,2.6856,2.6585,2.6585,72800.0],["1982-12-27",2.6585,2.6856,2.6585,2.6585,81600.0],["1982-12-28",2.6585,2.6856,2.6585,2.6585,107200.0],["1982-12-29",2.6585,2.6721,2.6585,2.6585,32000.0],["1982-12-30",2.6585,2.6721,2.6585,2.6585,22400.0],["1982-12-31",2.6585,2.6585,2.6314,2.6314,64800.0],["1983-01-03",2.6585,2.6856,2.6585,2.6585,106400.0],["1983-01-04",2.6585,2.6856,2.6585,2.6585,176800.0],["1983-01-05",2.6585,2.6856,2.6585,2.6585,50400.0],["1983-01-06",2.6585,2.6856,2.6585,2.6585,91200.0],["1983-01-07",2.6585,2.6856,2.6585,2.6585,49600.0],["1983-01-10",2.6585,2.6856,2.6585,2.6585,96800.0],["1983-01-11",2.6856,2.7127,2.6856,2.6856,134400.0],["1983-01-12",3.0383,3.0654,3.0383,3.0383,656000.0],["1983-01-13",2.9976,2.9976,2.984,2.984,390400.0],["1983-01-14",3.0383,3.0925,3.0383,3.0383,660800.0],["1983-01-17",3.201,3.2282,3.201,3.201,594400.0],["1983-01-18",3.201,3.2282,3.201,3.201,460800.0],["1983-01-19",3.201,3.2282,3.201,3.201,140000.0],["1983-01-20",3.201,3.2282,3.201,3.201,414400.0],["1983-01-21",3.1739,3.1739,3.1197,3.1197,300000.0],["1983-01-24",2.984,2.984,2.9569,2.9569,373600.0],["1983-01-25",3.0247,3.0654,3.0247,3.0247,112800.0],["1983-01-26",3.1468,3.1875,3.1468,3.1468,124800.0],["1983-01-27",3.2553,3.3096,3.2553,3.2553,392000.0],["1983-01-28",3.1739,3.1739,3.1468,3.1468,167200.0],["1983-01-31",3.1739,3.2282,3.1739,3.1739,208800.0],["1983-02-01",3.1875,3.2146,3.1875,3.1875,92000.0],["1983-02-02",3.1875,3.201,3.1875,3.1875,32000.0],["1983-02-03",3.1875,3.201,3.1739,3.1739,52800.0],["1983-02-04",3.1875,3.201,3.1875,3.1875,79200.0],["1983-02-07",3.1875,3.201,3.1875,3.1875,474400.0],["1983-02-08",3.2282,3.2553,3.2282,3.2282,335200.0],["1983-02-09",3.2553,3.2824,3.2553,3.2553,264800.0],["1983-02-10",3.4723,3.4994,3.4723,3.4723,456000.0],["1983-02-11",3.4723,3.4994,3.4723,3.4723,158400.0],["1983-02-14",3.4994,3.5266,3.4994,3.4994,81600.0],["1983-02-15",3.5537,3.608,3.5537,3.5537,132000.0],["1983-02-16",3.5808,3.608,3.5808,3.5808,139200.0],["1983-02-17",3.608,3.6351,3.608,3.608,163200.0],["1983-02-18",3.6893,3.7436,3.6893,3.6893,479200.0],["1983-02-22",3.5266,3.5266,3.4859,3.4859,205600.0],["1983-02-23",3.4859,3.4994,3.4723,3.4723,77600.0],["1983-02-24",3.7029,3.7436,3.7029,3.7029,90400.0],["1983-02-25",3.7165,3.7707,3.7165,3.7165,197600.0],["1983-02-28",3.6893,3.6893,3.6622,3.6622,135200.0],["1983-03-01",3.6622,3.6622,3.608,3.608,149600.0],["1983-03-02",3.6351,3.6622,3.6351,3.6351,172000.0],["1983-03-03",3.6351,3.6351,3.608,3.608,155200.0],["1983-03-04",3.608,3.6351,3.5808,3.5808,40800.0],["1983-03-07",3.5808,3.5808,3.5537,3.5537,60000.0],["1983-03-08",3.5537,3.5808,3.5537,3.5537,205600.0],["1983-03-09",3.5537,3.5808,3.5537,3.5537,196000.0],["1983-03-10",3.7165,3.7436,3.7165,3.7165,227200.0],["1983-03-11",4.042,4.0691,4.042,4.042,360800.0],["1983-03-14",3.9335,3.9335,3.8928,3.8928,785600.0],["1983-03-15",3.8928,3.9064,3.8928,3.8928,132000.0],["1983-03-16",3.9064,3.9335,3.9064,3.9064,247200.0],["1983-03-17",3.9335,3.9877,3.9335,3.9335,104000.0],["1983-03-18",3.9606,4.0149,3.9606,3.9606,85600.0],["1983-03-21",3.9877,4.042,3.9877,3.9877,38400.0],["1983-03-22",4.0149,4.0691,4.0149,4.0149,42400.0],["1983-03-23",4.1776,4.2048,4.1776,4.1776,62400.0],["1983-03-24",4.2048,4.259,4.2048,4.2048,244800.0],["1983-03-25",4.2048,4.259,4.2048,4.2048,177600.0],["1983-03-28",4.042,4.042,3.9877,3.9877,236000.0],["1983-03-29",3.9877,4.0149,3.9606,3.9606,92000.0],["1983-03-30",3.9606,3.9877,3.947,3.947,111200.0],["1983-03-31",3.7436,3.7436,3.7165,3.7165,239200.0],["1983-04-04",3.7165,3.7436,3.6893,3.6893,157600.0],["1983-04-05",3.608,3.608,3.5808,3.5808,275200.0],["1983-04-06",3.5537,3.5537,3.5266,3.5266,190400.0],["1983-04-07",3.5808,3.608,3.5808,3.5808,69600.0],["1983-04-08",3.5808,3.608,3.5808,3.5808,62400.0],["1983-04-11",3.5808,3.6351,3.5808,3.5808,12800.0],["1983-04-12",3.7165,3.7436,3.7165,3.7165,44000.0],["1983-04-13",3.7165,3.7436,3.7165,3.7165,35200.0],["1983-04-14",3.7165,3.7707,3.7165,3.7165,198400.0],["1983-04-15",3.7436,3.7707,3.7436,3.7436,92800.0],["1983-04-18",3.7436,3.7978,3.7436,3.7436,69600.0],["1983-04-19",3.7978,3.825,3.7978,3.7978,100000.0],["1983-04-20",3.8792,3.9064,3.8792,3.8792,94400.0],["1983-04-21",3.8792,3.9199,3.8792,3.8792,56000.0],["1983-04-22",3.8521,3.8521,3.825,3.825,78400.0],["1983-04-25",3.825,3.825,3.7978,3.7978,180800.0],["1983-04-26",3.7978,3.7978,3.7707,3.7707,28800.0],["1983-04-27",3.7978,3.825,3.7978,3.7978,126400.0],["1983-04-28",3.7707,3.7707,3.7165,3.7165,165600.0],["1983-04-29",3.7165,3.7165,3.6622,3.6622,69600.0],["1983-05-02",3.608,3.608,3.5537,3.5537,111200.0],["1983-05-03",3.5537,3.5808,3.5537,3.5537,83200.0],["1983-05-04",3.7978,3.825,3.7978,3.7978,192000.0],["1983-05-05",3.8792,3.9064,3.8792,3.8792,77600.0],["1983-05-06",4.1505,4.1776,4.1505,4.1505,181600.0],["1983-05-09",4.1912,4.2319,4.1912,4.1912,252800.0],["1983-05-10",4.0691,4.0691,4.0149,4.0149,203200.0],["1983-05-11",3.8792,3.8792,3.8521,3.8521,164000.0],["1983-05-12",3.7436,3.7436,3.73,3.73,163200.0],["1983-05-13",3.7707,3.7978,3.7707,3.7707,132800.0],["1983-05-16",3.7165,3.7165,3.6622,3.6622,163200.0],["1983-05-17",3.7978,3.8521,3.7978,3.7978,277600.0],["1983-05-18",3.9335,3.9606,3.9335,3.9335,132000.0],["1983-05-19",3.9742,4.0149,3.9742,3.9742,72000.0],["1983-05-20",4.0556,4.0691,4.0556,4.0556,94400.0],["1983-05-23",4.2319,4.2319,4.1776,4.1776,128400.0],["1983-05-24",4.4489,4.5032,4.4489,4.4489,386800.0],["1983-05-25",4.4489,4.4489,4.3947,4.3947,66000.0],["1983-05-26",4.3947,4.3947,4.3404,4.3404,48800.0],["1983-05-27",4.3404,4.3404,4.2861,4.2861,72400.0],["1983-05-31",4.2319,4.2319,4.1505,4.1505,107600.0],["1983-06-01",4.1505,4.1776,4.0963,4.0963,76000.0],["1983-06-02",4.0963,4.1776,4.0963,4.0963,19200.0],["1983-06-03",4.2319,4.2861,4.2319,4.2319,74400.0],["1983-06-06",4.6117,4.6659,4.6117,4.6117,145600.0],["1983-06-07",4.6659,4.7202,4.6659,4.6659,253200.0],["1983-06-08",4.6659,4.6931,4.6388,4.6388,50800.0],["1983-06-09",4.6388,4.6931,4.6388,4.6388,76000.0],["1983-06-10",4.7744,4.8287,4.7744,4.7744,144400.0],["1983-06-13",5.2356,5.2899,5.2356,5.2356,135600.0],["1983-06-14",5.1271,5.1271,5.0728,5.0728,126400.0],["1983-06-15",4.9372,4.9372,4.9101,4.9101,128800.0],["1983-06-16",4.9915,5.0457,4.9915,4.9915,160000.0],["1983-06-17",5.4526,5.5069,5.4526,5.4526,222800.0],["1983-06-20",5.3712,5.3712,5.317,5.317,119200.0],["1983-06-21",5.317,5.317,5.2627,5.2627,216800.0],["1983-06-22",5.2627,5.2899,5.2627,5.2627,150400.0],["1983-06-23",5.2085,5.2085,5.1542,5.1542,55200.0],["1983-06-24",5.6425,5.6968,5.6425,5.6425,227200.0],["1983-06-27",5.5069,5.5069,5.4526,5.4526,306400.0],["1983-06-28",5.2899,5.2899,5.2627,5.2627,160400.0],["1983-06-29",5.2899,5.3441,5.2899,5.2899,111200.0],["1983-06-30",5.751,5.7782,5.751,5.751,132000.0],["1983-07-01",5.8053,5.8867,5.8053,5.8053,50400.0],["1983-07-05",5.8595,5.8867,5.8595,5.8595,85200.0],["1983-07-06",5.8595,5.9138,5.8595,5.8595,271200.0],["1983-07-07",5.9138,5.9409,5.9138,5.9138,123600.0],["1983-07-08",5.9138,5.9409,5.9138,5.9138,77200.0],["1983-07-11",6.0223,6.1037,6.0223,6.0223,97600.0],["1983-07-12",6.0223,6.0494,5.968,5.968,216000.0],["1983-07-13",5.9409,5.9409,5.9138,5.9138,97200.0],["1983-07-14",5.9138,5.9409,5.9138,5.9138,88000.0],["1983-07-15",5.9138,5.9138,5.8595,5.8595,161600.0],["1983-07-18",5.7782,5.7782,5.7239,5.7239,134800.0],["1983-07-19",5.968,5.9952,5.968,5.968,266000.0],["1983-07-20",6.5106,6.5377,6.5106,6.5106,240800.0],["1983-07-21",6.9989,7.0531,6.9989,6.9989,360800.0],["1983-07-22",7.5414,7.5957,7.5414,7.5414,333200.0],["1983-07-25",7.3515,7.3515,7.3244,7.3244,221600.0],["1983-07-26",7.1074,7.1074,7.0803,7.0803,130800.0],["1983-07-27",6.5377,6.5377,6.5106,6.5106,203600.0],["1983-07-28",6.5106,6.5106,6.5106,6.5106,0.0],["1983-07-29",6.4563,6.4563,6.4292,6.4292,88000.0],["1983-08-01",6.5377,6.5649,6.5377,6.5377,119600.0],["1983-08-02",6.7276,6.7819,6.7276,6.7276,124800.0],["1983-08-03",6.5377,6.5377,6.4563,6.4563,182400.0],["1983-08-04",6.4292,6.4292,6.375,6.375,357200.0],["1983-08-05",6.375,6.4021,6.3478,6.3478,114400.0],["1983-08-08",6.3478,6.3478,6.2936,6.2936,90400.0],["1983-08-09",6.2936,6.2936,6.2122,6.2122,82800.0],["1983-08-10",6.2122,6.2393,6.1851,6.1851,185200.0],["1983-08-11",6.2122,6.2393,6.2122,6.2122,46800.0],["1983-08-12",6.2122,6.2393,6.2122,6.2122,75600.0],["1983-08-15",6.2122,6.2936,6.2122,6.2122,61600.0],["1983-08-16",5.9409,5.9409,5.8867,5.8867,176400.0],["1983-08-17",5.8867,5.8867,5.8324,5.8324,51600.0],["1983-08-18",5.5883,5.5883,5.534,5.534,166000.0],["1983-08-19",5.6154,5.6425,5.6154,5.6154,105200.0],["1983-08-22",5.6425,5.6968,5.6425,5.6425,69600.0],["1983-08-23",5.6425,5.6696,5.5883,5.5883,128800.0],["1983-08-24",5.5611,5.5611,5.5069,5.5069,29200.0],["1983-08-25",5.5069,5.5883,5.5069,5.5069,30000.0],["1983-08-26",5.534,5.5883,5.534,5.534,28800.0],["1983-08-29",5.3984,5.3984,5.3441,5.3441,109200.0],["1983-08-30",5.3441,5.3712,5.317,5.317,62800.0],["1983-08-31",5.8053,5.8595,5.8053,5.8053,358800.0],["1983-09-01",5.8053,5.8595,5.8053,5.8053,223200.0],["1983-09-02",6.2936,6.3207,6.2936,6.2936,100000.0],["1983-09-06",6.5106,6.592,6.5106,6.5106,128800.0],["1983-09-07",6.6191,6.6734,6.6191,6.6191,158400.0],["1983-09-08",6.6191,6.6191,6.5649,6.5649,179200.0],["1983-09-09",6.4021,6.4021,6.3478,6.3478,129200.0],["1983-09-12",6.2664,6.2664,6.1851,6.1851,125200.0],["1983-09-13",5.8867,5.8867,5.8324,5.8324,56000.0],["1983-09-14",5.8867,5.968,5.8867,5.8867,23600.0],["1983-09-15",5.9952,6.0494,5.9952,5.9952,64000.0],["1983-09-16",6.0766,6.1308,6.0766,6.0766,37200.0],["1983-09-19",6.1579,6.2122,6.1579,6.1579,73200.0],["1983-09-20",6.1851,6.2122,6.1851,6.1851,60000.0],["1983-09-21",6.1851,6.1851,6.1037,6.1037,56000.0],["1983-09-22",6.1851,6.2122,6.1851,6.1851,88400.0],["1983-09-23",6.1579,6.1579,6.1308,6.1308,26800.0],["1983-09-26",6.1308,6.1851,6.1308,6.1308,72800.0],["1983-09-27",6.0494,6.0494,5.9952,5.9952,51600.0],["1983-09-28",5.7782,5.7782,5.6968,5.6968,76000.0],["1983-09-29",5.6696,5.6696,5.5883,5.5883,35600.0],["1983-09-30",5.5069,5.5069,5.4798,5.4798,96000.0],["1983-10-03",5.4798,5.534,5.4798,5.4798,54000.0],["1983-10-04",5.4798,5.534,5.4798,5.4798,117200.0],["1983-10-05",5.5069,5.5611,5.5069,5.5069,126400.0],["1983-10-06",5.534,5.5611,5.534,5.534,152000.0],["1983-10-07",5.9409,5.9952,5.9409,5.9409,319600.0],["1983-10-10",6.0223,6.0494,6.0223,6.0223,90400.0],["1983-10-11",6.0223,6.0223,5.968,5.968,41200.0],["1983-10-12",5.8053,5.8053,5.751,5.751,120800.0],["1983-10-13",5.6154,5.6154,5.5611,5.5611,65600.0],["1983-10-14",5.7239,5.8053,5.7239,5.7239,180400.0],["1983-10-17",5.7239,5.751,5.6968,5.6968,41200.0],["1983-10-18",5.6968,5.751,4.8287,4.8829,75600.0],["1983-10-19",4.9101,5.2085,4.9101,5.1,232000.0],["1983-10-20",5.1,5.1542,5.0457,5.1,34400.0],["1983-10-21",5.1,5.2899,5.0186,5.0728,116400.0],["1983-10-24",5.0728,5.1,4.9372,5.1,43600.0],["1983-10-25",5.1,5.2085,5.0728,5.1,222400.0],["1983-10-26",5.1,5.1271,5.0457,5.1,27600.0],["1983-10-27",5.1,5.1542,5.0186,5.0728,721200.0],["1983-10-28",5.1,5.2085,5.1,5.1542,179600.0],["1983-10-31",5.1542,5.2627,5.1542,5.2085,59200.0],["1983-11-01",5.2085,5.2356,5.1813,5.2356,75600.0],["1983-11-02",5.2899,5.534,5.2899,5.4526,106400.0],["1983-11-03",5.4526,5.5069,5.2356,5.2356,170000.0],["1983-11-04",5.2356,5.2627,5.2085,5.2627,67200.0],["1983-11-07",5.2627,5.3441,5.2356,5.2899,18000.0],["1983-11-08",5.2899,5.3984,5.2899,5.3712,156800.0],["1983-11-09",5.3712,5.3712,5.317,5.3441,130400.0],["1983-11-10",5.3712,5.4526,5.3712,5.4526,30400.0],["1983-11-11",5.4526,5.4526,5.3984,5.4255,112400.0],["1983-11-14",5.4255,5.5883,5.4255,5.4798,216800.0],["1983-11-15",5.4798,5.534,5.3984,5.3984,122000.0],["1983-11-16",5.3984,5.4798,5.3984,5.4798,120000.0],["1983-11-17",5.4798,5.6425,5.4798,5.5883,278000.0],["1983-11-18",5.6154,5.6968,5.6154,5.6968,355200.0],["1983-11-21",5.6968,5.6968,5.3712,5.4255,321600.0],["1983-11-22",5.4255,5.5069,5.1542,5.2899,560400.0],["1983-11-23",5.2899,5.2899,5.1542,5.2899,154400.0],["1983-11-25",5.2627,5.2627,5.2627,5.2627,3200.0],["1983-11-28",5.2627,5.2627,5.1813,5.2627,21200.0],["1983-11-29",5.2627,5.317,5.2085,5.2627,59600.0],["1983-11-30",5.317,5.4526,5.317,5.3984,93200.0],["1983-12-01",5.3984,5.4526,5.3712,5.4255,14800.0],["1983-12-02",5.3712,5.3712,5.2627,5.317,61200.0],["1983-12-05",5.317,5.317,5.1271,5.2627,165600.0],["1983-12-06",5.317,5.3984,5.317,5.317,63600.0],["1983-12-07",5.3441,5.4255,5.3441,5.3984,133600.0],["1983-12-08",5.3984,5.3984,5.3441,5.3984,39600.0],["1983-12-09",5.3984,5.3984,5.2899,5.2899,117600.0],["1983-12-12",5.2899,5.317,5.2627,5.2899,72800.0],["1983-12-13",5.2627,5.2627,5.2085,5.2085,27200.0],["1983-12-14",5.1814,5.1814,5.1,5.1,70800.0],["1983-12-15",5.1,5.1,5.0457,5.0457,208400.0],["1983-12-16",5.0457,5.1,4.9915,5.0728,205600.0],["1983-12-19",5.0728,5.0728,5.0186,5.0457,31600.0],["1983-12-20",5.0457,5.0728,4.9915,5.0457,38400.0],["1983-12-21",5.0457,5.1542,4.9915,5.1542,86800.0],["1983-12-22",5.1542,5.2085,5.1,5.1,75200.0],["1983-12-23",5.1,5.1542,5.0728,5.1,16400.0],["1983-12-27",5.1,5.1271,5.0457,5.1,15200.0],["1983-12-28",5.1,5.1,4.9372,5.0457,181200.0],["1983-12-29",5.0457,5.1,5.0186,5.1,62400.0],["1983-12-30",5.1,5.2085,4.9915,5.2085,30800.0],["1984-01-03",5.2085,5.2085,5.1,5.1,29200.0],["1984-01-04",5.1,5.2085,5.1,5.1813,124000.0],["1984-01-05",5.2356,5.3984,5.2356,5.3712,300800.0],["1984-01-06",5.3984,5.8324,5.3984,5.6968,423200.0],["1984-01-09",5.6968,5.9138,5.6968,5.8324,476000.0],["1984-01-10",5.8324,5.8595,5.8053,5.8053,39600.0],["1984-01-11",5.8053,5.8053,5.6425,5.7239,252800.0],["1984-01-12",5.7239,5.7239,5.6154,5.6425,51600.0],["1984-01-13",5.6425,5.6968,5.6154,5.6154,114000.0],["1984-01-16",5.6154,5.6425,5.5611,5.5611,260400.0],["1984-01-17",5.5611,5.6154,5.534,5.5611,170000.0],["1984-01-18",5.5611,5.6425,5.5069,5.5611,98000.0],["1984-01-19",5.5611,5.5611,5.4798,5.4798,211200.0],["1984-01-20",5.4798,5.5069,5.2356,5.2627,183200.0],["1984-01-23",5.2085,5.2085,5.0728,5.0728,90000.0],["1984-01-24",5.0728,5.1,4.9915,4.9915,92400.0],["1984-01-25",4.9915,5.0728,4.8829,4.8829,464400.0],["1984-01-26",4.8829,4.9372,4.8016,4.8016,47200.0],["1984-01-27",4.8016,4.8016,4.4218,4.6117,147200.0],["1984-01-30",4.6117,4.6931,4.2319,4.3133,455600.0],["1984-01-31",4.3133,4.3675,4.259,4.3675,276000.0],["1984-02-01",4.3675,4.4218,4.3404,4.3675,163200.0],["1984-02-02",4.3675,4.6388,4.3675,4.5303,62800.0],["1984-02-03",4.7473,4.8829,4.7473,4.8016,298000.0],["1984-02-06",4.7744,4.7744,4.5574,4.5574,461200.0],["1984-02-07",4.5574,4.7473,4.5574,4.7202,164000.0],["1984-02-08",4.7202,4.8287,4.7202,4.7473,159600.0],["1984-02-09",4.7473,4.7473,4.476,4.5574,254800.0],["1984-02-10",4.5845,4.7202,4.5845,4.6659,222000.0],["1984-02-13",4.6659,4.6659,4.5574,4.6388,189600.0],["1984-02-14",4.6388,4.6931,4.5845,4.6388,180400.0],["1984-02-15",4.6659,4.7473,4.6659,4.7473,113600.0],["1984-02-16",4.7473,4.7473,4.6659,4.6931,120000.0],["1984-02-17",4.6931,4.7202,4.6117,4.6659,52400.0],["1984-02-21",4.6659,4.6659,4.5574,4.5574,105200.0],["1984-02-22",4.5574,4.5574,4.4218,4.476,108800.0],["1984-02-23",4.476,4.5303,4.3404,4.5303,332000.0],["1984-02-24",4.5303,4.6117,4.476,4.5845,287200.0],["1984-02-27",4.5845,4.5845,4.5303,4.5845,106000.0],["1984-02-28",4.5845,4.5845,4.4218,4.5303,122000.0],["1984-02-29",4.4489,4.4489,4.3133,4.4218,261200.0],["1984-03-01",4.4218,4.4489,4.3947,4.3947,156800.0],["1984-03-02",4.3947,4.5303,4.3947,4.4489,580000.0],["1984-03-05",4.4489,4.5032,4.4489,4.4489,44800.0],["1984-03-06",4.4489,4.5032,4.4489,4.476,52000.0],["1984-03-07",4.476,4.5032,4.4489,4.4489,45600.0],["1984-03-08",4.4489,4.4489,4.3947,4.4489,74800.0],["1984-03-09",4.4489,4.4489,4.4218,4.4489,9600.0],["1984-03-12",4.4489,4.4489,4.4218,4.4218,9200.0],["1984-03-13",4.4218,4.5032,4.4218,4.476,282800.0],["1984-03-14",4.476,4.476,4.4218,4.4489,69200.0],["1984-03-15",4.4489,4.4489,4.4218,4.4489,44800.0],["1984-03-16",4.4489,4.6388,4.4489,4.476,172800.0],["1984-03-19",4.5303,4.6117,4.5303,4.5845,126000.0],["1984-03-20",4.6117,4.8558,4.6117,4.8016,250400.0],["1984-03-21",4.9101,5.2356,4.9101,5.2085,346000.0],["1984-03-22",5.2085,5.2627,4.8558,4.9101,322400.0],["1984-03-23",4.9101,4.9915,4.7744,4.8829,272800.0],["1984-03-26",4.8829,4.9372,4.8558,4.9372,110400.0],["1984-03-27",4.9915,5.1,4.9915,5.0728,115600.0],["1984-03-28",5.0728,5.1542,5.0457,5.1542,156000.0],["1984-03-29",5.1542,5.1814,5.1,5.1,42000.0],["1984-03-30",5.1,5.1,4.8829,4.9372,116000.0],["1984-04-02",4.9372,4.9915,4.8829,4.8829,42000.0],["1984-04-03",4.8829,4.9101,4.8287,4.8829,22800.0],["1984-04-04",4.8829,4.8829,4.7744,4.7744,47200.0],["1984-04-05",4.7744,4.8829,4.7473,4.8287,10000.0],["1984-04-06",4.7202,4.7202,4.4489,4.5574,405200.0],["1984-04-09",4.5574,4.5845,4.5032,4.5574,108800.0],["1984-04-10",4.5574,4.5574,4.3675,4.4218,234800.0],["1984-04-11",4.4218,4.476,4.4218,4.476,27200.0],["1984-04-12",4.476,4.5574,4.4218,4.5574,106400.0],["1984-04-13",4.5574,4.6388,4.5574,4.6117,227200.0],["1984-04-16",4.6117,4.6388,4.5303,4.5845,161600.0],["1984-04-17",4.5845,4.7744,4.5574,4.7744,846000.0],["1984-04-18",4.7744,4.8016,4.7202,4.7473,106400.0],["1984-04-19",4.7473,4.7744,4.7202,4.7202,22000.0],["1984-04-23",4.7202,4.7202,4.5845,4.6388,96400.0],["1984-04-24",4.6388,4.7473,4.5845,4.7473,58800.0],["1984-04-25",4.7473,4.8016,4.7202,4.8016,58400.0],["1984-04-26",4.8016,4.9643,4.7744,4.8829,168000.0],["1984-04-27",4.9372,5.1271,4.9372,5.0728,377200.0],["1984-04-30",5.1,5.1813,5.1,5.1813,16000.0],["1984-05-01",5.1813,5.317,5.1813,5.2627,105200.0],["1984-05-02",5.2899,5.3984,5.2899,5.3712,112800.0],["1984-05-03",5.3712,5.4255,5.2627,5.2899,274400.0],["1984-05-04",5.2899,5.317,5.1,5.1,124800.0],["1984-05-07",5.1,5.1542,5.0728,5.1271,43200.0],["1984-05-08",5.1542,5.2085,5.1542,5.1542,40400.0],["1984-05-09",5.1813,5.2627,5.1813,5.1813,46800.0],["1984-05-10",5.1813,5.2899,5.1813,5.2899,68400.0],["1984-05-11",5.2627,5.2627,5.2085,5.2085,34400.0],["1984-05-14",5.1814,5.1814,4.9101,5.0186,187200.0],["1984-05-15",5.0186,5.0186,4.8558,4.9643,573600.0],["1984-05-16",4.9643,4.9643,4.9372,4.9372,21600.0],["1984-05-17",4.9372,4.9372,4.7744,4.8287,142400.0],["1984-05-18",4.7744,4.7744,4.6659,4.6659,183600.0],["1984-05-21",4.6659,4.7744,4.6659,4.6659,338400.0],["1984-05-22",4.6659,4.7202,4.5574,4.5574,46400.0],["1984-05-23",4.5574,4.5845,4.5032,4.5032,160400.0],["1984-05-24",4.5032,4.5032,4.3404,4.3947,47600.0],["1984-05-25",4.3947,4.4218,4.3675,4.4218,122800.0],["1984-05-29",4.4218,4.4218,4.2319,4.3404,55600.0],["1984-05-30",4.3404,4.3675,4.2319,4.3133,100000.0],["1984-05-31",4.3133,4.3675,4.259,4.3404,132800.0],["1984-06-01",4.3404,4.476,4.3133,4.4489,147200.0],["1984-06-04",4.4489,4.6931,4.4489,4.6388,133200.0],["1984-06-05",4.6388,4.7202,4.5574,4.6388,92000.0],["1984-06-06",4.6659,4.7202,4.6659,4.7202,34000.0],["1984-06-07",4.7202,4.7202,4.6388,4.6931,20400.0],["1984-06-08",4.6659,4.6659,4.5845,4.6659,138800.0],["1984-06-11",4.6388,4.6388,4.5574,4.5574,64800.0],["1984-06-12",4.5574,4.6117,4.5303,4.5845,18800.0],["1984-06-13",4.6117,4.6659,4.6117,4.6117,23200.0],["1984-06-14",4.5845,4.5845,4.3675,4.4218,159600.0],["1984-06-15",4.4218,4.4489,4.3947,4.4489,57200.0],["1984-06-18",4.4489,4.4489,4.3404,4.3947,171200.0],["1984-06-19",4.3947,4.476,4.3947,4.3947,66000.0],["1984-06-20",4.3947,4.4489,4.3404,4.4489,236400.0],["1984-06-21",4.4489,4.5845,4.4218,4.5303,411600.0],["1984-06-22",4.5303,4.5574,4.5303,4.5574,116000.0],["1984-06-25",4.5574,4.5574,4.4489,4.4489,42000.0],["1984-06-26",4.4489,4.5303,4.4218,4.5303,96800.0],["1984-06-27",4.5303,4.5303,4.4218,4.476,32800.0],["1984-06-28",4.476,4.476,4.4218,4.4218,54000.0],["1984-06-29",4.4218,4.476,4.4218,4.4218,34000.0],["1984-07-02",4.4218,4.5303,4.3947,4.4489,119600.0],["1984-07-03",4.4218,4.4218,4.3675,4.4218,120800.0],["1984-07-05",4.4218,4.4489,4.3675,4.3947,75600.0],["1984-07-06",4.3675,4.3675,4.2861,4.3133,30400.0],["1984-07-09",4.3133,4.3675,4.2861,4.3675,112400.0],["1984-07-10",4.3675,4.3947,4.3133,4.3133,94000.0],["1984-07-11",4.3133,4.3675,4.3133,4.3675,75200.0],["1984-07-12",4.3675,4.3947,4.3133,4.3947,252400.0],["1984-07-13",4.3947,4.3947,4.3404,4.3947,49200.0],["1984-07-16",4.3947,4.4218,4.3404,4.3675,96000.0],["1984-07-17",4.3675,4.4218,4.3675,4.3947,148800.0],["1984-07-18",4.3947,4.4218,4.3947,4.3947,152800.0],["1984-07-19",4.3947,4.3947,4.3404,4.3404,89200.0],["1984-07-20",4.3404,4.3947,4.3133,4.3404,52400.0],["1984-07-23",4.3404,4.3404,4.1505,4.1776,115600.0],["1984-07-24",4.1776,4.2319,3.9335,3.9877,239200.0],["1984-07-25",3.9877,3.9877,3.8521,3.8521,176800.0],["1984-07-26",3.8521,4.0691,3.8521,4.0691,111600.0],["1984-07-27",4.0691,4.2861,4.042,4.259,54400.0],["1984-07-30",4.2861,4.4218,4.2861,4.2861,75200.0],["1984-07-31",4.2861,4.3404,4.259,4.259,14400.0],["1984-08-01",4.3133,4.476,4.3133,4.476,200000.0],["1984-08-02",4.476,4.6659,4.4489,4.6117,898000.0],["1984-08-03",4.6388,5.4526,4.6388,5.3984,970800.0],["1984-08-06",5.3984,5.5069,5.3984,5.3984,1392800.0],["1984-08-07",5.3984,5.9138,5.3984,5.8053,1256400.0],["1984-08-08",5.8053,5.968,5.751,5.8053,715600.0],["1984-08-09",5.8053,5.9952,5.6425,5.9409,410800.0],["1984-08-10",5.9952,6.2393,5.9952,6.0223,162400.0],["1984-08-13",5.968,5.968,5.7239,5.8053,330400.0],["1984-08-14",5.8053,5.8867,5.8053,5.8867,374000.0],["1984-08-15",5.8867,5.8867,5.8053,5.8324,304800.0],["1984-08-16",5.8324,6.1308,5.8324,6.0766,480000.0],["1984-08-17",6.0766,6.1308,6.0223,6.0766,1044000.0],["1984-08-20",6.0766,6.1037,5.9409,6.0494,151600.0],["1984-08-21",6.0494,6.2393,6.0494,6.2393,295600.0],["1984-08-22",6.2393,6.2664,6.1851,6.1851,243200.0],["1984-08-23",6.1851,6.2393,6.1308,6.1308,246800.0],["1984-08-24",6.1308,6.2664,6.1308,6.2664,167200.0],["1984-08-27",6.2664,6.3207,6.2664,6.3207,463600.0],["1984-08-28",6.3207,6.3207,6.2664,6.2664,382400.0],["1984-08-29",6.2664,6.2936,6.2393,6.2393,257600.0],["1984-08-30",6.2393,6.2393,6.1579,6.1579,146800.0],["1984-08-31",6.1579,6.2122,6.1579,6.2122,78800.0],["1984-09-04",6.2122,6.2122,6.1579,6.1579,320000.0],["1984-09-05",6.1579,6.1851,6.1579,6.1579,48000.0],["1984-09-06",6.1579,6.3207,6.1579,6.2664,198800.0],["1984-09-07",6.2664,6.3207,6.1851,6.1851,185200.0],["1984-09-10",6.1851,6.1851,6.0223,6.0766,87200.0],["1984-09-11",6.0766,6.1579,6.0766,6.1037,109200.0],["1984-09-12",6.1037,6.1308,5.9138,5.9138,188400.0],["1984-09-13",5.9138,5.968,5.9138,5.968,111600.0],["1984-09-14",5.9952,6.0766,5.9952,6.0766,277600.0],["1984-09-17",6.0494,6.0494,6.0223,6.0494,71200.0],["1984-09-18",6.0494,6.0494,5.968,6.0223,125600.0],["1984-09-19",5.9952,5.9952,5.534,5.5883,377200.0],["1984-09-20",5.5883,5.6425,5.5883,5.6154,126000.0],["1984-09-21",5.6154,5.7239,5.5611,5.6425,532400.0],["1984-09-24",5.6425,5.6968,5.6425,5.6968,115200.0],["1984-09-25",5.6968,5.7239,5.6425,5.6696,309200.0],["1984-09-26",5.6696,5.751,5.6696,5.6968,459200.0],["1984-09-27",5.6696,5.6696,5.4798,5.5611,381600.0],["1984-09-28",5.534,5.534,5.3984,5.4255,152000.0],["1984-10-01",5.3984,5.3984,5.1813,5.1813,113200.0],["1984-10-02",5.1813,5.1813,5.1271,5.1542,92400.0],["1984-10-03",5.1542,5.2627,5.1271,5.2356,131200.0],["1984-10-04",5.2356,5.2899,5.2085,5.2085,60800.0],["1984-10-05",5.2627,5.3712,5.2627,5.3441,154400.0],["1984-10-08",5.317,5.317,5.2627,5.2627,132800.0],["1984-10-09",5.2627,5.2899,5.1813,5.2085,84800.0],["1984-10-10",5.2085,5.2356,5.1542,5.2356,400000.0],["1984-10-11",5.2356,5.3984,5.2085,5.317,188400.0],["1984-10-12",5.3712,5.5883,5.3712,5.534,260400.0],["1984-10-15",5.534,5.5883,5.4798,5.534,47600.0],["1984-10-16",5.5611,5.6154,5.5611,5.5611,94000.0],["1984-10-17",5.5883,5.6425,5.5883,5.5883,163200.0],["1984-10-18",5.5883,5.6425,5.5883,5.6154,120000.0],["1984-10-19",5.6154,5.751,5.6154,5.6968,346800.0],["1984-10-22",5.6968,5.7239,5.6696,5.6968,74800.0],["1984-10-23",5.6968,5.6968,5.4798,5.4798,217200.0],["1984-10-24",5.4798,5.534,5.3984,5.3984,42400.0],["1984-10-25",5.3984,5.4255,5.1542,5.1542,162000.0],["1984-10-26",5.1542,5.1542,4.7202,4.7202,605200.0],["1984-10-29",4.7202,4.8016,4.7202,4.7744,58400.0],["1984-10-30",4.8016,4.9372,4.8016,4.9372,267600.0],["1984-10-31",4.9372,4.9643,4.6931,4.7202,530000.0],["1984-11-01",4.7202,4.8287,4.6931,4.8016,1031200.0],["1984-11-02",4.8016,4.9372,4.8016,4.8558,205600.0],["1984-11-05",4.8558,4.9372,4.8558,4.8829,164400.0],["1984-11-06",4.9101,5.1542,4.9101,5.1542,318400.0],["1984-11-07",5.1542,5.1813,4.8829,4.9643,267600.0],["1984-11-08",4.9643,4.9643,4.9372,4.9643,62800.0],["1984-11-09",4.9643,5.0457,4.9372,4.9643,412400.0],["1984-11-12",4.9643,5.0186,4.9372,4.9915,46400.0],["1984-11-13",4.9915,5.0186,4.8829,4.9372,74000.0],["1984-11-14",4.8829,4.8829,4.7473,4.8016,182400.0],["1984-11-15",4.8016,4.8287,4.7202,4.7473,92400.0],["1984-11-16",4.7473,4.7744,4.7202,4.7202,288000.0],["1984-11-19",4.7202,4.7744,4.7202,4.7744,95600.0],["1984-11-20",4.7744,4.7744,4.6388,4.6931,767600.0],["1984-11-21",4.6659,4.6659,4.4489,4.6659,103200.0],["1984-11-23",4.6659,4.6931,4.6388,4.6659,123200.0],["1984-11-26",4.6659,4.6659,4.5845,4.6117,342000.0],["1984-11-27",4.6117,4.6931,4.6117,4.6388,193600.0],["1984-11-28",4.6388,4.7473,4.6388,4.6931,133200.0],["1984-11-29",4.6659,4.6659,4.5845,4.6388,160400.0],["1984-11-30",4.6388,4.6659,4.5303,4.5845,74400.0],["1984-12-03",4.5845,4.6388,4.5574,4.6117,29200.0],["1984-12-04",4.6117,4.6659,4.5574,4.6659,258000.0],["1984-12-05",4.6659,4.7744,4.6388,4.6659,176400.0],["1984-12-06",4.6931,4.8016,4.6931,4.7744,93200.0],["1984-12-07",4.7744,4.8287,4.7744,4.7744,83200.0],["1984-12-10",4.7744,4.8016,4.6931,4.6931,131200.0],["1984-12-11",4.6931,4.7473,4.6388,4.6659,202800.0],["1984-12-12",4.6659,4.7202,4.6388,4.6931,79600.0],["1984-12-13",4.6931,4.6931,4.6117,4.6931,143600.0],["1984-12-14",4.6931,4.7202,4.6117,4.6659,88400.0],["1984-12-17",4.6659,4.6931,4.6659,4.6659,51600.0],["1984-12-18",4.6931,4.9915,4.6931,4.9643,932000.0],["1984-12-19",5.0457,5.1813,5.0457,5.1271,256400.0],["1984-12-20",5.1271,5.1813,5.1,5.1542,251200.0],["1984-12-21",5.1271,5.1271,5.0457,5.1271,646400.0],["1984-12-24",5.1271,5.4255,5.1271,5.317,146400.0],["1984-12-26",5.3984,5.5069,5.3984,5.4526,145200.0],["1984-12-27",5.4526,5.5069,5.3441,5.4255,96000.0],["1984-12-28",5.4255,5.5611,5.4255,5.534,65600.0],["1984-12-31",5.534,5.6425,5.534,5.6425,80000.0],["1985-01-02",5.6154,5.6154,5.4255,5.4526,258800.0],["1985-01-03",5.4526,5.4526,5.3984,5.4526,165600.0],["1985-01-04",5.4255,5.4255,5.317,5.3441,139600.0],["1985-01-07",5.3441,5.3441,5.1,5.1271,180800.0],["1985-01-08",5.1271,5.1813,4.9915,5.0457,110400.0],["1985-01-09",5.0457,5.2356,4.9372,5.2356,148400.0],["1985-01-10",5.2356,5.5069,5.2085,5.5069,178400.0],["1985-01-11",5.5069,5.534,5.3984,5.4526,84400.0],["1985-01-14",5.4526,5.5611,5.3984,5.5069,286800.0],["1985-01-15",5.5069,5.6154,5.5069,5.5069,232800.0],["1985-01-16",5.5069,5.5883,5.4798,5.5069,137600.0],["1985-01-17",5.5069,5.6154,5.5069,5.6154,197600.0],["1985-01-18",5.6154,5.6425,5.534,5.534,336400.0],["1985-01-21",5.534,5.8595,5.534,5.8595,692800.0],["1985-01-22",5.8595,6.0223,5.8595,5.968,438000.0],["1985-01-23",5.968,5.9952,5.9409,5.9952,515600.0],["1985-01-24",5.9952,6.1308,5.968,6.0223,667200.0],["1985-01-25",6.0494,6.1308,6.0494,6.1308,310800.0],["1985-01-28",6.1308,6.375,6.1308,6.2936,382800.0],["1985-01-29",6.2936,6.3478,6.2122,6.2393,184400.0],["1985-01-30",6.2936,6.4021,6.2936,6.375,231200.0],["1985-01-31",6.375,6.375,6.3207,6.3207,455200.0],["1985-02-01",6.3207,6.3207,6.2393,6.2393,156800.0],["1985-02-04",6.2393,6.3207,6.2393,6.3207,232800.0],["1985-02-05",6.3207,6.375,6.2936,6.2936,309600.0],["1985-02-06",6.2936,6.3207,6.2936,6.2936,213600.0],["1985-02-07",6.2936,6.3478,6.2664,6.2936,676000.0],["1985-02-08",6.2936,6.375,6.2936,6.3478,112000.0],["1985-02-11",6.3478,6.375,6.1579,6.1851,270800.0],["1985-02-12",6.1851,6.1851,5.968,6.0223,330000.0],["1985-02-13",6.0223,6.1037,5.8053,5.8324,562400.0],["1985-02-14",5.8324,5.8867,5.6968,5.6968,412000.0],["1985-02-15",5.6968,5.6968,5.534,5.5883,516000.0],["1985-02-19",5.5883,5.6696,5.5069,5.6696,192800.0],["1985-02-20",5.6696,5.6968,5.5611,5.5611,362400.0],["1985-02-21",5.5611,5.6154,5.4255,5.4255,292800.0],["1985-02-22",5.4255,5.4526,5.2085,5.317,320800.0],["1985-02-25",5.2899,5.2899,5.1271,5.2085,149600.0],["1985-02-26",5.2085,5.2085,5.1,5.2085,311200.0],["1985-02-27",5.2085,5.2085,5.1542,5.1813,168000.0],["1985-02-28",5.1813,5.1813,5.1271,5.1271,236000.0],["1985-03-01",5.1271,5.1542,5.0457,5.1,689200.0],["1985-03-04",5.1,5.1,5.0728,5.0728,182800.0],["1985-03-05",5.0728,5.1542,5.0728,5.1,298000.0],["1985-03-06",5.1,5.1,4.9372,4.9372,84000.0],["1985-03-07",4.9372,4.9643,4.8558,4.8558,379600.0],["1985-03-08",4.8558,4.9101,4.8016,4.8016,94000.0],["1985-03-11",4.8016,4.8287,3.9064,4.042,2138000.0],["1985-03-12",4.042,4.1776,4.042,4.1776,1646800.0],["1985-03-13",4.1505,4.1505,4.0691,4.0963,738000.0],["1985-03-14",4.0962,4.1776,4.0962,4.1505,594400.0],["1985-03-15",4.1505,4.1776,4.1234,4.1776,401200.0],["1985-03-18",4.1776,4.2048,4.1505,4.1505,150800.0],["1985-03-19",4.1505,4.2048,4.1505,4.1776,400000.0],["1985-03-20",4.1776,4.1776,4.0691,4.1234,666000.0],["1985-03-21",4.1234,4.1776,4.0962,4.1234,381600.0],["1985-03-22",4.1234,4.1505,4.042,4.0691,328800.0],["1985-03-25",4.0691,4.1234,4.0149,4.0691,243200.0],["1985-03-26",4.0691,4.0691,3.9064,4.0691,392800.0],["1985-03-27",4.0962,4.1776,4.0962,4.1234,588400.0],["1985-03-28",4.1234,4.2319,4.0963,4.2048,394000.0],["1985-03-29",4.2048,4.3404,4.2048,4.2861,395200.0],["1985-04-01",4.2861,4.3133,4.259,4.3133,232400.0],["1985-04-02",4.3133,4.3947,4.2861,4.3404,218000.0],["1985-04-03",4.3404,4.3947,4.3133,4.3404,274800.0],["1985-04-04",4.3404,4.3675,4.2861,4.3404,209200.0],["1985-04-08",4.3404,4.3404,4.2319,4.2319,109600.0],["1985-04-09",4.259,4.3133,4.259,4.2861,239600.0],["1985-04-10",4.2861,4.3133,4.259,4.2861,83200.0],["1985-04-11",4.2861,4.2861,4.259,4.2861,648400.0],["1985-04-12",4.2861,4.2861,4.0691,4.1234,160000.0],["1985-04-15",4.0963,4.0963,4.042,4.0963,106000.0],["1985-04-16",4.0962,4.0962,3.7707,3.9606,369200.0],["1985-04-17",3.9606,4.042,3.9064,3.9877,169200.0],["1985-04-18",3.9877,4.042,3.9877,3.9877,136800.0],["1985-04-19",3.9877,4.0149,3.8792,3.9877,518800.0],["1985-04-22",3.9877,4.042,3.8792,3.9335,366000.0],["1985-04-23",3.9335,3.9877,3.9064,3.9335,627200.0],["1985-04-24",3.9335,3.9606,3.8521,3.9064,256800.0],["1985-04-25",3.8792,3.8792,3.7707,3.8792,249600.0],["1985-04-26",3.8792,3.9064,3.825,3.9064,50000.0],["1985-04-29",3.9064,3.9064,3.7707,3.7978,258800.0],["1985-04-30",3.7978,3.8521,3.7707,3.8521,234000.0],["1985-05-01",3.8521,3.9064,3.8521,3.8521,78400.0],["1985-05-02",3.8521,3.8521,3.7165,3.7165,510400.0],["1985-05-03",3.7165,3.7436,3.6351,3.6893,310800.0],["1985-05-06",3.6893,3.6893,3.608,3.6622,322800.0],["1985-05-07",3.6622,3.6622,3.4994,3.4994,215600.0],["1985-05-08",3.4994,3.5266,3.4994,3.5266,116000.0],["1985-05-09",3.5266,3.7436,3.4994,3.7165,329200.0],["1985-05-10",3.7165,3.8521,3.6893,3.7978,154000.0],["1985-05-13",3.7978,3.825,3.5808,3.5808,280000.0],["1985-05-14",3.5808,3.5808,3.4723,3.5266,319600.0],["1985-05-15",3.4994,3.4994,3.4181,3.4994,152800.0],["1985-05-16",3.4994,3.4994,3.3367,3.3638,199600.0],["1985-05-17",3.3638,3.3909,3.2824,3.3367,218400.0],["1985-05-20",3.3367,3.3909,3.3096,3.3638,183600.0],["1985-05-21",3.3638,3.3909,3.3367,3.3638,246400.0],["1985-05-22",3.3638,3.3909,3.2553,3.2824,302800.0],["1985-05-23",3.2824,3.3367,3.2553,3.2553,133600.0],["1985-05-24",3.2553,3.2824,3.1197,3.1468,89600.0],["1985-05-28",3.1468,3.2553,3.1197,3.1468,335200.0],["1985-05-29",3.1468,3.201,3.0383,3.0654,408000.0],["1985-05-30",3.0654,3.1197,3.0112,3.0383,215600.0],["1985-05-31",3.0383,3.0383,2.9026,2.9569,542000.0],["1985-06-03",2.9569,2.9569,2.9026,2.9569,276800.0],["1985-06-04",2.9569,3.0654,2.9026,3.0654,429200.0],["1985-06-05",3.0654,3.0925,3.0112,3.0654,388000.0],["1985-06-06",3.0383,3.0383,2.9569,3.0383,398400.0],["1985-06-07",3.0383,3.1739,3.0383,3.1197,216400.0],["1985-06-10",3.1197,3.1739,3.0383,3.0925,160000.0],["1985-06-11",3.0925,3.1197,3.0112,3.0925,248800.0],["1985-06-12",3.0925,3.0925,3.0383,3.0925,100000.0],["1985-06-13",3.0925,3.0925,3.0112,3.0383,138400.0],["1985-06-14",3.0383,3.0383,3.0112,3.0383,58800.0],["1985-06-17",3.0383,3.0654,3.0112,3.0112,172000.0],["1985-06-18",3.0112,3.0383,3.0112,3.0112,77200.0],["1985-06-19",3.0112,3.0383,2.984,2.984,185200.0],["1985-06-20",2.984,3.0383,2.8213,2.8755,313200.0],["1985-06-21",2.8755,2.9298,2.8484,2.9298,113600.0],["1985-06-24",2.9298,3.0112,2.8484,3.0112,461200.0],["1985-06-25",3.0112,3.1197,2.984,3.0925,623600.0],["1985-06-26",3.0925,3.3367,3.0654,3.3096,579600.0],["1985-06-27",3.3096,3.4452,3.2824,3.3909,393200.0],["1985-06-28",3.3909,3.4452,2.984,3.0925,708400.0],["1985-07-01",3.0925,3.2282,3.0925,3.201,274000.0],["1985-07-02",3.2282,3.3367,3.2282,3.3367,308400.0],["1985-07-03",3.3367,3.3367,3.2824,3.3096,362800.0],["1985-07-05",3.3096,3.3367,3.3096,3.3367,136000.0],["1985-07-08",3.3367,3.3638,3.3096,3.3096,427200.0],["1985-07-09",3.3096,3.3367,3.3096,3.3367,132000.0],["1985-07-10",3.3367,3.3638,3.3096,3.3638,52400.0],["1985-07-11",3.3638,3.4181,3.3367,3.3909,144000.0],["1985-07-12",3.3909,3.4181,3.3638,3.3638,204000.0],["1985-07-15",3.3638,3.3909,3.3096,3.3638,140400.0],["1985-07-16",3.3638,3.4994,3.3367,3.4994,172800.0],["1985-07-17",3.4994,3.608,3.4723,3.4994,166000.0],["1985-07-18",3.4994,3.5266,3.3909,3.4181,211200.0],["1985-07-19",3.4181,3.4181,3.3638,3.3638,194400.0],["1985-07-22",3.3638,3.3909,3.3367,3.3367,108800.0],["1985-07-23",3.3367,3.3638,3.3367,3.3367,221600.0],["1985-07-24",3.3367,3.3638,3.3367,3.3638,228400.0],["1985-07-25",3.3638,3.4994,3.3638,3.4994,172400.0],["1985-07-26",3.4994,3.5266,3.4452,3.4723,44000.0],["1985-07-29",3.4723,3.5266,3.4452,3.4723,67200.0],["1985-07-30",3.4723,3.4723,3.4181,3.4181,110400.0],["1985-07-31",3.4181,3.4181,3.3638,3.4181,106000.0],["1985-08-01",3.3638,3.3638,3.0383,3.201,721600.0],["1985-08-02",3.201,3.201,3.1197,3.1468,478800.0],["1985-08-05",3.1468,3.1468,3.1197,3.1197,274800.0],["1985-08-06",3.1197,3.1468,3.0925,3.0925,217600.0],["1985-08-07",3.0925,3.1468,3.0654,3.0925,156400.0],["1985-08-08",3.0925,3.1468,3.0654,3.0654,541600.0],["1985-08-09",3.1468,3.2553,3.1468,3.1468,579600.0],["1985-08-12",3.1468,3.201,3.1468,3.1468,226400.0],["1985-08-13",3.1468,3.1739,3.0383,3.0925,322000.0],["1985-08-14",3.0925,3.1197,3.0925,3.0925,20400.0],["1985-08-15",3.0925,3.1197,3.0383,3.0654,73600.0],["1985-08-16",3.0654,3.0925,3.0654,3.0925,21600.0],["1985-08-19",3.0925,3.0925,3.0654,3.0654,86400.0],["1985-08-20",3.0654,3.2282,3.0654,3.1739,128400.0],["1985-08-21",3.1739,3.2282,3.0654,3.0654,404400.0],["1985-08-22",3.0654,3.1197,2.984,2.984,268400.0],["1985-08-23",2.984,3.0112,2.9569,3.0112,284000.0],["1985-08-26",3.0112,3.0383,2.984,3.0112,77600.0],["1985-08-27",3.0112,3.0925,3.0112,3.0654,60400.0],["1985-08-28",3.0654,3.0925,3.0383,3.0925,150000.0],["1985-08-29",3.0925,3.1197,3.0383,3.0925,259600.0],["1985-08-30",3.0925,3.0925,3.0383,3.0654,112800.0],["1985-09-03",3.0654,3.0925,3.0383,3.0383,204800.0],["1985-09-04",3.0383,3.0654,3.0383,3.0654,290800.0],["1985-09-05",3.0654,3.0654,3.0383,3.0383,88000.0],["1985-09-06",3.0383,3.0654,2.984,3.0112,483600.0],["1985-09-09",3.0112,3.0112,2.9569,2.984,195600.0],["1985-09-10",2.984,2.984,2.9298,2.984,275600.0],["1985-09-11",2.9569,2.9569,2.9298,2.9569,124400.0],["1985-09-12",2.9569,2.9569,2.8755,2.9026,88000.0],["1985-09-13",2.9026,2.9298,2.8213,2.8213,201600.0],["1985-09-16",2.8213,2.8213,2.6042,2.6585,268400.0],["1985-09-17",2.6314,2.6314,2.5229,2.5771,538000.0],["1985-09-18",2.5771,2.6042,2.5229,2.6042,330800.0],["1985-09-19",2.6042,2.6042,2.55,2.6042,308400.0],["1985-09-20",2.6042,2.6042,2.5229,2.55,253200.0],["1985-09-23",2.55,2.6042,2.5229,2.6042,70800.0],["1985-09-24",2.6042,2.6042,2.55,2.5771,261600.0],["1985-09-25",2.5771,2.5771,2.5229,2.5771,133600.0],["1985-09-26",2.5771,2.5771,2.4957,2.55,293200.0],["1985-09-30",2.55,2.55,2.5229,2.5229,282400.0],["1985-10-01",2.5229,2.55,2.4686,2.5229,468000.0],["1985-10-02",2.5229,2.55,2.5229,2.55,186800.0],["1985-10-03",2.55,2.55,2.4415,2.4957,494000.0],["1985-10-04",2.4957,2.4957,2.1702,2.2245,264800.0],["1985-10-07",2.2245,2.2245,2.0074,2.0346,459200.0],["1985-10-08",2.0346,2.0617,2.0074,2.0346,196000.0],["1985-10-09",2.0346,2.0346,1.9803,2.0074,161200.0],["1985-10-10",2.0074,2.0074,1.8447,1.9261,309600.0],["1985-10-11",1.9261,2.0346,1.9261,1.9803,195600.0],["1985-10-14",1.9803,2.0346,1.9532,2.0074,237600.0],["1985-10-15",2.0074,2.0617,1.9803,2.0346,164400.0],["1985-10-16",2.0346,2.1973,2.0074,2.1973,224800.0],["1985-10-17",2.2245,2.2787,2.2245,2.2245,145200.0],["1985-10-18",2.2245,2.3601,2.2245,2.2787,142000.0],["1985-10-21",2.3601,2.4957,2.3601,2.3601,166000.0],["1985-10-22",2.3872,2.4143,2.3872,2.3872,76000.0],["1985-10-23",2.3872,2.6042,2.3872,2.5771,240800.0],["1985-10-24",2.5771,2.6585,2.55,2.55,560400.0],["1985-10-25",2.55,2.6042,2.4957,2.4957,125600.0],["1985-10-28",2.4957,2.5229,2.4686,2.5229,86800.0],["1985-10-29",2.5229,2.5229,2.4415,2.4415,192800.0],["1985-10-30",2.4415,2.4686,2.4143,2.4686,14800.0],["1985-10-31",2.4415,2.4415,2.2787,2.3058,186400.0],["1985-11-01",2.3058,2.3601,2.2787,2.3601,142800.0],["1985-11-04",2.3601,2.4143,2.333,2.3872,181200.0],["1985-11-05",2.3872,2.3872,2.3601,2.3872,62400.0],["1985-11-06",2.3872,2.3872,2.3601,2.3601,222800.0],["1985-11-07",2.3601,2.4143,2.3058,2.3058,97600.0],["1985-11-08",2.3058,2.3601,2.2787,2.3601,279600.0],["1985-11-11",2.3601,2.3872,2.3601,2.3872,245600.0],["1985-11-12",2.3872,2.5771,2.3872,2.55,607600.0],["1985-11-13",2.55,2.6585,2.55,2.5771,519200.0],["1985-11-14",2.5771,2.6585,2.5771,2.6314,271600.0],["1985-11-15",2.6314,2.7127,2.6042,2.6585,209600.0],["1985-11-18",2.6585,2.6856,2.2787,2.3058,477200.0],["1985-11-19",2.3058,2.3058,2.1431,2.3058,473600.0],["1985-11-20",2.3058,2.3601,2.2787,2.2787,223200.0],["1985-11-21",2.2787,2.333,2.2787,2.333,158400.0],["1985-11-22",2.333,2.333,2.3058,2.3058,361200.0],["1985-11-25",2.3058,2.333,2.2787,2.2787,545200.0],["1985-11-26",2.3058,2.5229,2.3058,2.5229,497200.0],["1985-11-27",2.5229,2.6314,2.4686,2.5771,249200.0],["1985-11-29",2.6042,2.7127,2.6042,2.6314,146800.0],["1985-12-02",2.6314,2.6856,2.55,2.6314,246000.0],["1985-12-03",2.6042,2.6042,2.55,2.6042,84800.0],["1985-12-04",2.6042,2.7127,2.5771,2.6856,254800.0],["1985-12-05",2.6856,2.8213,2.6856,2.7941,480400.0],["1985-12-06",2.7941,2.7941,2.6856,2.7399,386400.0],["1985-12-09",2.7399,2.767,2.6585,2.6585,282000.0],["1985-12-10",2.6585,2.6856,2.5771,2.6585,262800.0],["1985-12-11",2.6585,2.6856,2.6314,2.6585,437200.0],["1985-12-12",2.6585,2.6856,2.6314,2.6314,136800.0],["1985-12-13",2.6314,2.7399,2.6314,2.7399,180400.0],["1985-12-16",2.7399,2.7941,2.5771,2.6585,220000.0],["1985-12-17",2.6585,2.6856,2.6314,2.6585,97200.0],["1985-12-18",2.6585,2.6856,2.6314,2.6585,113600.0],["1985-12-19",2.6585,2.6585,2.6314,2.6314,75600.0],["1985-12-20",2.6314,2.7399,2.6314,2.6856,151600.0],["1985-12-23",2.6856,2.7399,2.6314,2.6314,120000.0],["1985-12-24",2.6314,2.6314,2.5771,2.5771,141200.0],["1985-12-26",2.5771,2.6314,2.5771,2.6314,40000.0],["1985-12-27",2.6314,2.7127,2.6314,2.7127,105200.0],["1985-12-30",2.7127,2.767,2.6856,2.7399,280000.0],["1985-12-31",2.767,2.9298,2.767,2.8484,331200.0],["1986-01-02",2.8484,2.9026,2.6585,2.7127,253600.0],["1986-01-03",2.7127,2.7127,2.6856,2.6856,77600.0],["1986-01-06",2.6856,2.7127,2.6856,2.7127,101600.0],["1986-01-07",2.7127,2.7127,2.6856,2.6856,48800.0],["1986-01-08",2.6856,2.7399,2.6856,2.6856,145200.0],["1986-01-09",2.6856,2.7127,2.6314,2.6314,81600.0],["1986-01-10",2.6314,2.6585,2.6314,2.6314,46400.0],["1986-01-13",2.6314,2.6314,2.6042,2.6042,28400.0],["1986-01-14",2.6042,2.7127,2.6042,2.6042,129200.0],["1986-01-15",2.6042,2.6856,2.6042,2.6314,11600.0],["1986-01-16",2.6314,2.7127,2.6314,2.6585,30800.0],["1986-01-17",2.6585,2.7399,2.6585,2.6856,29600.0],["1986-01-20",2.6856,2.7399,2.6856,2.7127,97200.0],["1986-01-21",2.7127,2.7399,2.6856,2.7399,40800.0],["1986-01-22",2.7399,2.7399,2.6856,2.6856,53200.0],["1986-01-23",2.6585,2.6585,2.333,2.4415,419600.0],["1986-01-24",2.4415,2.4415,2.3601,2.3872,124400.0],["1986-01-27",2.3872,2.4415,2.3601,2.4143,64400.0],["1986-01-28",2.4143,2.4686,2.4143,2.4686,65200.0],["1986-01-29",2.4686,2.5229,2.4143,2.4415,206400.0],["1986-01-30",2.4415,2.4957,2.4143,2.4957,90000.0],["1986-01-31",2.4957,2.5229,2.4415,2.5229,201600.0],["1986-02-03",2.5229,2.5229,2.4686,2.5229,30000.0],["1986-02-04",2.5229,2.5229,2.4686,2.4686,57200.0],["1986-02-05",2.4686,2.4957,2.4415,2.4415,28000.0],["1986-02-06",2.4415,2.4957,2.4415,2.4686,214800.0],["1986-02-07",2.4686,2.4686,2.333,2.3872,262800.0],["1986-02-10",2.3872,2.3872,2.3601,2.3601,122800.0],["1986-02-11",2.3601,2.3872,2.3601,2.3872,123600.0],["1986-02-12",2.3872,2.4415,2.3601,2.4143,304400.0],["1986-02-13",2.4143,2.4957,2.3872,2.4686,323600.0],["1986-02-14",2.4686,2.9026,2.4415,2.8755,879200.0],["1986-02-18",2.8755,2.9569,2.8755,2.9569,270000.0],["1986-02-19",2.9569,2.984,2.8484,2.9298,866000.0],["1986-02-20",2.9298,3.1739,2.9298,3.1197,432400.0],["1986-02-21",3.1197,3.1739,3.0925,3.1197,844400.0],["1986-02-24",3.1197,3.1468,3.0654,3.0925,218000.0],["1986-02-25",3.0925,3.0925,3.0383,3.0654,250800.0],["1986-02-26",3.0383,3.0383,2.9298,2.984,221600.0],["1986-02-27",2.9569,2.9569,2.9026,2.9298,103600.0],["1986-02-28",2.9298,2.984,2.9298,2.9298,77200.0],["1986-03-03",2.9298,2.9569,2.8484,2.8484,970400.0],["1986-03-04",2.8484,2.8755,2.8213,2.8213,88000.0],["1986-03-05",2.8213,3.0654,2.767,3.0383,484400.0],["1986-03-06",3.0383,3.1468,2.9298,2.9298,433200.0],["1986-03-07",2.9298,2.984,2.9026,2.9569,89200.0],["1986-03-10",2.9569,2.9569,2.9298,2.9569,14800.0],["1986-03-11",2.9569,3.0383,2.9026,3.0112,215600.0],["1986-03-12",3.0112,3.0925,3.0112,3.0925,423200.0],["1986-03-13",3.0925,3.2824,3.0654,3.2824,246400.0],["1986-03-14",3.3096,3.4452,3.3096,3.3096,424400.0],["1986-03-17",3.3096,3.3638,3.2824,3.3096,54000.0],["1986-03-18",3.3096,3.3638,3.3096,3.3367,59200.0],["1986-03-19",3.3367,3.3909,3.3367,3.3367,186800.0],["1986-03-20",3.3367,3.3638,3.3367,3.3367,289600.0],["1986-03-21",3.3367,3.3638,3.2553,3.3367,125200.0],["1986-03-24",3.2553,3.2553,2.9569,3.0112,296800.0],["1986-03-25",3.0112,3.0383,2.8755,2.9026,170800.0],["1986-03-26",2.9026,2.9026,2.8213,2.8484,298400.0],["1986-03-27",2.8484,2.9026,2.8213,2.8484,94400.0],["1986-03-31",2.8484,2.8484,2.7941,2.7941,41600.0],["1986-04-01",2.7941,2.8484,2.7127,2.7399,136800.0],["1986-04-02",2.7399,2.7399,2.6585,2.6585,158000.0],["1986-04-03",2.6585,2.6585,2.4957,2.4957,248800.0],["1986-04-04",2.4957,2.4957,2.4143,2.4415,171200.0],["1986-04-07",2.4415,2.4686,2.4143,2.4415,154800.0],["1986-04-08",2.4415,2.6042,2.3872,2.5771,373600.0],["1986-04-09",2.5771,2.6314,2.55,2.55,212400.0],["1986-04-10",2.5771,2.767,2.5771,2.7399,194800.0],["1986-04-11",2.7399,2.984,2.7127,2.9298,315600.0],["1986-04-14",2.9298,2.9298,2.7941,2.8484,72400.0],["1986-04-15",2.8484,2.9026,2.8484,2.8755,60000.0],["1986-04-16",2.9298,3.0654,2.9298,3.0383,281600.0],["1986-04-17",3.0383,3.0654,3.0112,3.0654,157200.0],["1986-04-18",3.0654,3.0654,2.9298,2.9569,142400.0],["1986-04-21",2.9569,2.9569,2.9026,2.9569,75200.0],["1986-04-22",2.9569,2.9569,2.8213,2.8213,74400.0],["1986-04-23",2.8213,2.8213,2.7399,2.767,91600.0],["1986-04-24",2.8213,2.9026,2.8213,2.8484,324000.0],["1986-04-25",2.8484,3.0112,2.8484,3.0112,924800.0],["1986-04-28",3.0383,3.3638,3.0383,3.2553,390800.0],["1986-04-29",3.2553,3.2824,3.201,3.2282,340800.0],["1986-04-30",3.2282,3.2824,3.2282,3.2553,152000.0],["1986-05-01",3.2553,3.2553,3.1468,3.1739,134800.0],["1986-05-02",3.1739,3.2553,3.1739,3.1739,51600.0],["1986-05-05",3.1739,3.3096,3.1739,3.2824,180800.0],["1986-05-06",3.3096,3.3909,3.3096,3.3638,246800.0],["1986-05-07",3.3638,3.4452,3.3638,3.4181,312400.0],["1986-05-08",3.4181,3.5537,3.4181,3.5266,451600.0],["1986-05-09",3.5266,3.5266,3.4181,3.4181,111600.0],["1986-05-12",3.4181,3.4181,3.3096,3.3638,245600.0],["1986-05-13",3.3638,3.3638,3.3096,3.3638,101200.0],["1986-05-14",3.3638,3.4452,3.1739,3.2553,326800.0],["1986-05-15",3.2553,3.3096,3.0925,3.0925,328800.0],["1986-05-16",3.0925,3.0925,2.9569,2.984,83600.0],["1986-05-19",2.984,3.0383,2.9298,3.0383,95600.0],["1986-05-20",3.0383,3.0383,2.9569,3.0112,55600.0],["1986-05-21",3.0112,3.0654,2.984,3.0383,188800.0],["1986-05-22",3.0383,3.1197,3.0112,3.1197,321600.0],["1986-05-23",3.1197,3.2824,3.0925,3.2553,331200.0],["1986-05-27",3.2553,3.2824,3.2282,3.2824,112400.0],["1986-05-28",3.2824,3.2824,3.2553,3.2553,286400.0],["1986-05-29",3.2553,3.2824,3.2553,3.2553,232400.0],["1986-05-30",3.2553,3.2824,3.2282,3.2553,112000.0],["1986-06-02",3.2553,3.2824,3.201,3.201,330800.0],["1986-06-03",3.1739,3.1739,3.0383,3.0654,114800.0],["1986-06-04",3.0654,3.1197,3.0383,3.0383,19600.0],["1986-06-05",3.0383,3.0654,3.0112,3.0112,97200.0],["1986-06-06",2.984,2.984,2.8484,2.8755,439200.0],["1986-06-09",2.8755,2.8755,2.7127,2.767,222000.0],["1986-06-10",2.767,2.7941,2.7399,2.7399,85200.0],["1986-06-11",2.7399,2.7941,2.7399,2.767,35200.0],["1986-06-12",2.767,2.7941,2.7127,2.7399,66400.0],["1986-06-13",2.7399,2.7941,2.7399,2.767,22000.0],["1986-06-16",2.767,2.767,2.6856,2.7127,52400.0],["1986-06-17",2.7127,2.7399,2.4686,2.4686,212800.0],["1986-06-18",2.4686,2.4957,2.3872,2.4957,330800.0],["1986-06-19",2.4957,2.4957,2.4686,2.4957,257600.0],["1986-06-20",2.4957,2.4957,2.3872,2.4415,200000.0],["1986-06-23",2.4143,2.4143,2.333,2.333,107200.0],["1986-06-24",2.333,2.3872,2.2245,2.2787,100000.0],["1986-06-25",2.2787,2.3058,2.2245,2.3058,108800.0],["1986-06-26",2.3058,2.333,2.2787,2.3058,84400.0],["1986-06-27",2.3058,2.4143,2.3058,2.4143,309200.0],["1986-06-30",2.4143,2.55,2.4143,2.55,416000.0],["1986-07-01",2.5771,2.6042,2.5771,2.6042,152000.0],["1986-07-02",2.6042,2.6314,2.5771,2.6042,34000.0],["1986-07-03",2.6042,2.6042,2.4415,2.4957,63200.0],["1986-07-07",2.4686,2.4686,2.333,2.3872,157600.0],["1986-07-08",2.3601,2.3601,2.2245,2.2516,114800.0],["1986-07-09",2.2516,2.3601,2.2245,2.2787,86800.0],["1986-07-10",2.2787,2.3601,2.1702,2.1973,106800.0],["1986-07-11",2.1973,2.1973,2.1431,2.1431,186000.0],["1986-07-14",2.1431,2.1431,1.9261,1.9803,276400.0],["1986-07-15",1.9532,1.9532,1.8175,1.8447,311600.0],["1986-07-16",1.8447,1.8989,1.8175,1.8447,413600.0],["1986-07-17",1.8447,1.8989,1.8447,1.8989,165200.0],["1986-07-18",1.8989,1.9261,1.8447,1.8989,72800.0],["1986-07-21",1.8989,1.9532,1.8718,1.9532,185600.0],["1986-07-22",1.9532,2.0074,1.9261,2.0074,180400.0],["1986-07-23",2.0074,2.0617,2.0074,2.0617,198400.0],["1986-07-24",2.0617,2.0617,1.9261,1.9261,83200.0],["1986-07-25",1.9261,1.9532,1.8718,1.8718,94800.0],["1986-07-28",1.8718,1.9532,1.8175,1.8175,55200.0],["1986-07-29",1.8175,1.8718,1.7633,1.7904,122800.0],["1986-07-30",1.7904,1.7904,1.6819,1.7633,148400.0],["1986-07-31",1.7633,1.8989,1.7362,1.8718,202000.0],["1986-08-01",1.8718,1.8989,1.8447,1.8718,105600.0],["1986-08-04",1.8718,1.8989,1.8175,1.8447,53200.0],["1986-08-05",1.8447,1.8718,1.8175,1.8447,107600.0],["1986-08-06",1.8447,1.8718,1.5191,1.6819,454000.0],["1986-08-07",1.6819,1.709,1.5734,1.6819,532000.0],["1986-08-08",1.6819,1.6819,1.6005,1.6005,441200.0],["1986-08-11",1.6005,1.709,1.6005,1.709,216800.0],["1986-08-12",1.709,1.7904,1.709,1.7633,309600.0],["1986-08-13",1.7633,1.7904,1.7362,1.7633,185600.0],["1986-08-14",1.7633,1.7904,1.7362,1.7904,155600.0],["1986-08-15",1.7904,1.7904,1.7633,1.7904,107600.0],["1986-08-18",1.7904,1.7904,1.7633,1.7904,142000.0],["1986-08-19",1.7904,1.7904,1.7633,1.7904,104000.0],["1986-08-20",1.7904,1.7904,1.7633,1.7904,269600.0],["1986-08-21",1.7904,1.7904,1.7633,1.7904,104000.0],["1986-08-22",1.7904,1.7904,1.7362,1.7904,249200.0],["1986-08-25",1.7904,1.7904,1.7633,1.7633,241200.0],["1986-08-26",1.7633,1.9532,1.7633,1.9532,424000.0],["1986-08-27",1.9532,1.9803,1.9261,1.9261,58400.0],["1986-08-28",1.9261,1.9803,1.9261,1.9803,112800.0],["1986-08-29",1.9803,2.0074,1.9261,2.0074,181200.0],["1986-09-02",2.0074,2.0617,1.9803,2.0346,182000.0],["1986-09-03",2.0346,2.0346,1.9803,2.0074,208800.0],["1986-09-04",2.0074,2.0888,2.0074,2.0346,241600.0],["1986-09-05",2.0346,2.0888,2.0074,2.0346,82000.0],["1986-09-08",2.0346,2.0617,2.0074,2.0074,55600.0],["1986-09-09",2.0074,2.0346,2.0074,2.0346,113600.0],["1986-09-10",2.0346,2.0346,2.0074,2.0346,62400.0],["1986-09-11",2.0074,2.0074,1.9261,1.9803,286400.0],["1986-09-12",1.9532,1.9532,1.8718,1.8989,47600.0],["1986-09-15",1.8989,1.9261,1.8718,1.8989,42800.0],["1986-09-16",1.8989,1.9261,1.8989,1.8989,79600.0],["1986-09-17",1.8989,1.9532,1.8989,1.9261,23600.0],["1986-09-18",1.9532,2.1159,1.9532,2.1159,92000.0],["1986-09-19",2.0617,2.0617,2.0074,2.0617,67200.0],["1986-09-22",2.0617,2.0617,2.0346,2.0346,14000.0],["1986-09-23",2.0346,2.0346,1.9532,2.0074,50800.0],["1986-09-24",2.0074,2.0346,1.9532,1.9532,2000.0],["1986-09-25",1.9532,1.9803,1.9532,1.9803,112400.0],["1986-09-26",1.9803,1.9803,1.9532,1.9803,74000.0],["1986-09-29",1.9803,1.9803,1.9532,1.9532,139600.0],["1986-09-30",1.9532,1.9803,1.9261,1.9261,115600.0],["1986-10-01",1.9261,1.9803,1.9261,1.9261,27200.0],["1986-10-02",1.9261,1.9261,1.8718,1.8989,67600.0],["1986-10-03",1.8989,1.9261,1.8718,1.8989,15200.0],["1986-10-06",1.8989,1.9261,1.8447,1.8447,75200.0],["1986-10-07",1.8447,1.8447,1.8175,1.8447,140400.0],["1986-10-08",1.8447,1.8447,1.7904,1.7904,44800.0],["1986-10-09",1.7904,1.8175,1.7904,1.7904,72000.0],["1986-10-10",1.7904,1.7904,1.7362,1.7633,137200.0],["1986-10-13",1.7362,1.7362,1.7362,1.7362,7600.0],["1986-10-14",1.7362,1.7904,1.7362,1.7362,115600.0],["1986-10-15",1.7362,1.7633,1.709,1.7362,29600.0],["1986-10-16",1.7362,1.7904,1.7362,1.7362,6400.0],["1986-10-17",1.7362,1.7904,1.7362,1.7362,17600.0],["1986-10-20",1.7362,1.7904,1.7362,1.7362,25600.0],["1986-10-21",1.7362,1.7904,1.7362,1.7362,40000.0],["1986-10-22",1.7362,1.7904,1.7362,1.7633,122400.0],["1986-10-23",1.7904,1.8175,1.7904,1.8175,96800.0],["1986-10-24",1.7904,1.7904,1.7633,1.7904,224800.0],["1986-10-27",1.7904,1.8175,1.7362,1.7633,219200.0],["1986-10-28",1.7633,1.7904,1.7633,1.7633,15600.0],["1986-10-29",1.7633,1.8175,1.7633,1.7904,169200.0],["1986-10-30",1.8175,1.9261,1.8175,1.8718,165600.0],["1986-10-31",1.8718,1.9261,1.8718,1.8718,80400.0],["1986-11-03",1.8718,1.8989,1.8447,1.8447,30000.0],["1986-11-04",1.8447,1.8447,1.8175,1.8175,76800.0],["1986-11-05",1.8175,1.8447,1.7904,1.8175,193600.0],["1986-11-06",1.8175,1.8447,1.7904,1.8175,144000.0],["1986-11-07",1.8175,1.8175,1.7633,1.7904,164800.0],["1986-11-10",1.7904,1.7904,1.7633,1.7633,104000.0],["1986-11-11",1.7633,1.8175,1.7633,1.7633,12800.0],["1986-11-12",1.7633,1.7904,1.7633,1.7904,71200.0],["1986-11-13",1.7904,1.7904,1.7362,1.7904,55200.0],["1986-11-14",1.7904,1.7904,1.7633,1.7904,26800.0],["1986-11-17",1.7904,1.7904,1.7362,1.7362,52400.0],["1986-11-18",1.7362,1.7904,1.709,1.709,68000.0],["1986-11-19",1.709,1.7362,1.6819,1.7362,30000.0],["1986-11-20",1.7362,1.7362,1.709,1.709,104400.0],["1986-11-21",1.709,1.709,1.709,1.709,14400.0],["1986-11-24",1.709,1.7362,1.6819,1.709,37600.0],["1986-11-25",1.709,1.7362,1.6276,1.6548,111600.0],["1986-11-26",1.6548,1.709,1.6548,1.6548,67600.0],["1986-11-28",1.6548,1.709,1.6548,1.6819,48400.0],["1986-12-01",1.6819,1.709,1.6548,1.709,69200.0],["1986-12-02",1.709,1.8175,1.709,1.8175,187200.0],["1986-12-03",1.8175,1.8447,1.7904,1.8447,66400.0],["1986-12-04",1.8447,1.9532,1.8175,1.9261,150400.0],["1986-12-05",1.9261,2.0346,1.9261,2.0074,201200.0],["1986-12-08",2.0074,2.0346,1.9532,1.9803,102400.0],["1986-12-09",1.9803,2.0346,1.9803,2.0074,124400.0],["1986-12-10",2.0074,2.0074,1.9532,2.0074,52800.0],["1986-12-11",2.0074,2.0074,1.9261,1.9261,85600.0],["1986-12-12",1.9261,1.9261,1.7633,1.7904,148000.0],["1986-12-15",1.7904,1.7904,1.7362,1.7362,58400.0],["1986-12-16",1.7362,1.7633,1.6819,1.7362,77200.0],["1986-12-17",1.7362,1.7633,1.6819,1.6819,60000.0],["1986-12-18",1.6819,1.7362,1.6819,1.6819,189600.0],["1986-12-19",1.6819,1.7633,1.6819,1.7633,159200.0],["1986-12-22",1.7633,1.7633,1.709,1.709,138400.0],["1986-12-23",1.709,1.7633,1.709,1.709,131200.0],["1986-12-24",1.709,1.7633,1.709,1.7362,65600.0],["1986-12-26",1.7362,1.7633,1.709,1.709,54400.0],["1986-12-29",1.709,1.7362,1.6819,1.6819,90000.0],["1986-12-30",1.6819,1.7362,1.6819,1.6819,120400.0],["1986-12-31",1.6819,1.6819,1.5734,1.5734,224800.0],["1987-01-02",1.5734,1.6548,1.5463,1.6548,146400.0],["1987-01-05",1.6548,1.709,1.6548,1.6819,97600.0],["1987-01-06",1.6819,1.709,1.6548,1.6548,60000.0],["1987-01-07",1.6548,1.709,1.6548,1.6819,83600.0],["1987-01-08",1.6819,1.8718,1.6548,1.8718,335200.0],["1987-01-09",1.8718,1.9532,1.8447,1.9532,127600.0],["1987-01-12",1.9532,2.0074,1.9532,1.9532,75600.0],["1987-01-13",1.9803,2.0617,1.9803,2.0346,98400.0],["1987-01-14",2.0346,2.2787,2.0346,2.2787,1590400.0],["1987-01-15",2.2787,2.2787,2.1973,2.1973,432400.0],["1987-01-16",2.1973,2.1973,2.0346,2.0346,141600.0],["1987-01-19",2.0346,2.0617,1.9803,2.0346,263600.0],["1987-01-20",2.0346,2.0888,2.0346,2.0617,102000.0],["1987-01-21",2.0346,2.0346,1.9803,2.0346,282800.0],["1987-01-22",2.0346,2.0346,1.9532,2.0074,84400.0],["1987-01-23",2.0074,2.0346,1.8447,1.8989,383600.0],["1987-01-26",1.8718,1.8718,1.7904,1.7904,231600.0],["1987-01-27",1.7904,1.8447,1.7904,1.8447,218400.0],["1987-01-28",1.8447,1.8718,1.7904,1.8718,233200.0],["1987-01-29",1.8718,1.8718,1.8175,1.8175,170400.0],["1987-01-30",1.8175,1.8447,1.7904,1.8175,137600.0],["1987-02-02",1.8175,2.0888,1.8175,2.0888,556800.0],["1987-02-03",2.1159,2.4143,2.1159,2.4143,678400.0],["1987-02-04",2.4143,2.4686,2.3058,2.3601,540000.0],["1987-02-05",2.3601,2.4143,2.333,2.3601,126800.0],["1987-02-06",2.3601,2.3872,2.2245,2.2516,202000.0],["1987-02-09",2.2516,2.3058,2.2245,2.3058,65600.0],["1987-02-10",2.3058,2.3058,2.2516,2.2787,109600.0],["1987-02-11",2.2787,2.3872,2.2787,2.3601,181200.0],["1987-02-12",2.3601,2.4415,2.3058,2.4143,422400.0],["1987-02-13",2.4143,2.4143,2.333,2.3601,244400.0],["1987-02-17",2.3601,2.3872,2.3058,2.3872,189200.0],["1987-02-18",2.3872,2.3872,2.3058,2.3058,95200.0],["1987-02-19",2.3058,2.3601,2.3058,2.3058,20400.0],["1987-02-20",2.3058,2.333,2.2787,2.3058,140000.0],["1987-02-23",2.3058,2.3058,2.2516,2.2787,55200.0],["1987-02-24",2.3058,2.55,2.3058,2.5229,458800.0],["1987-02-25",2.5229,2.55,2.4415,2.4415,117600.0],["1987-02-26",2.4415,2.55,2.4415,2.4415,232400.0],["1987-02-27",2.4415,2.4415,2.3058,2.333,184800.0],["1987-03-02",2.333,2.333,2.2787,2.2787,49600.0],["1987-03-03",2.2787,2.3601,2.2787,2.333,112400.0],["1987-03-04",2.333,2.3601,2.3058,2.333,507200.0],["1987-03-05",2.333,2.3601,2.333,2.3601,102800.0],["1987-03-06",2.3601,2.3872,2.3601,2.3872,102800.0],["1987-03-09",2.3872,2.3872,2.3601,2.3872,148000.0],["1987-03-10",2.3872,2.4143,2.3601,2.3872,26800.0],["1987-03-11",2.4143,2.55,2.4143,2.4957,234400.0],["1987-03-12",2.4957,2.55,2.4686,2.4686,104400.0],["1987-03-13",2.4686,2.5229,2.4415,2.4957,174000.0],["1987-03-16",2.4957,2.4957,2.4686,2.4957,38400.0],["1987-03-17",2.4957,2.5229,2.4686,2.4957,16400.0],["1987-03-18",2.4957,2.55,2.4957,2.5229,72400.0],["1987-03-19",2.5229,2.5229,2.4957,2.5229,70800.0],["1987-03-20",2.5229,2.767,2.5229,2.6856,694000.0],["1987-03-23",2.6856,2.6856,2.6314,2.6856,216000.0],["1987-03-24",2.6856,2.6856,2.6314,2.6585,62000.0],["1987-03-25",2.6585,2.7127,2.6314,2.6856,106400.0],["1987-03-26",2.6856,2.7399,2.6856,2.7399,90800.0],["1987-03-27",2.7399,2.8213,2.7127,2.7941,179200.0],["1987-03-30",2.7941,2.7941,2.6856,2.7127,162400.0],["1987-03-31",2.7127,2.7127,2.6856,2.7127,192800.0],["1987-04-01",2.7127,2.7127,2.6042,2.6314,227200.0],["1987-04-02",2.6585,2.6856,2.6585,2.6856,124000.0],["1987-04-03",2.6856,2.7399,2.6856,2.7399,174000.0],["1987-04-06",2.7399,2.7941,2.7399,2.7941,230000.0],["1987-04-07",2.7941,2.7941,2.6585,2.6856,443200.0],["1987-04-08",2.6856,2.7399,2.6585,2.7127,44400.0],["1987-04-09",2.7127,2.7399,2.6856,2.7127,93600.0],["1987-04-10",2.7127,2.7399,2.7127,2.7127,79200.0],["1987-04-13",2.7127,2.7399,2.6585,2.7399,58800.0],["1987-04-14",2.7127,2.7127,2.5229,2.55,120800.0],["1987-04-15",2.55,2.5771,2.4686,2.4686,79600.0],["1987-04-16",2.4686,2.5229,2.4686,2.5229,42000.0],["1987-04-20",2.5229,2.5229,2.3601,2.3601,142000.0],["1987-04-21",2.3601,2.3601,2.2245,2.3058,134400.0],["1987-04-22",2.3058,2.333,2.2516,2.2787,36400.0],["1987-04-23",2.2516,2.2516,2.1973,2.2245,44800.0],["1987-04-24",2.2245,2.2245,2.0888,2.1431,105600.0],["1987-04-27",2.1431,2.1431,2.0617,2.1159,86400.0],["1987-04-28",2.1159,2.1702,2.1159,2.1702,256000.0],["1987-04-29",2.1702,2.3872,2.1431,2.333,2022000.0],["1987-04-30",2.333,2.4415,2.333,2.3872,498800.0],["1987-05-01",2.3872,2.4415,2.3601,2.4415,1062000.0],["1987-05-04",2.4415,2.4957,2.4415,2.4957,672800.0],["1987-05-05",2.4957,2.5771,2.4957,2.5771,183200.0],["1987-05-06",2.5771,2.7127,2.5771,2.6585,691200.0],["1987-05-07",2.6585,2.7127,2.6585,2.7127,200800.0],["1987-05-08",2.7127,2.767,2.6856,2.767,60800.0],["1987-05-11",2.767,2.9026,2.7127,2.767,360000.0],["1987-05-12",2.767,2.7941,2.7127,2.767,164000.0],["1987-05-13",2.767,2.7941,2.7127,2.7399,328800.0],["1987-05-14",2.7399,2.7941,2.7399,2.7941,100000.0],["1987-05-15",2.7941,2.7941,2.7399,2.767,134800.0],["1987-05-18",2.767,2.7941,2.7399,2.767,156800.0],["1987-05-19",2.767,2.767,2.6856,2.6856,69200.0],["1987-05-20",2.6856,2.6856,2.6042,2.6042,119600.0],["1987-05-21",2.6042,2.6856,2.6042,2.6856,125200.0],["1987-05-22",2.6856,2.7127,2.6585,2.7127,28400.0],["1987-05-26",2.7127,2.8213,2.6585,2.8213,211200.0],["1987-05-27",2.8213,2.9026,2.8213,2.9026,119200.0],["1987-05-28",2.9026,2.9298,2.8484,2.8755,53200.0],["1987-05-29",2.9026,3.0112,2.9026,2.9569,172800.0],["1987-06-01",2.9569,2.9569,2.9298,2.9569,110000.0],["1987-06-02",2.9569,2.9569,2.8755,2.8755,275200.0],["1987-06-03",2.8755,2.9026,2.7127,2.7127,158400.0],["1987-06-04",2.7127,2.7941,2.6314,2.7941,113600.0],["1987-06-05",2.8213,2.9026,2.8213,2.8484,310000.0],["1987-06-08",2.8484,2.8484,2.7941,2.7941,88400.0],["1987-06-09",2.7941,2.8484,2.7941,2.7941,137600.0],["1987-06-10",2.7941,2.8213,2.7399,2.767,80400.0],["1987-06-11",2.767,2.767,2.6314,2.7127,396400.0],["1987-06-12",2.7127,2.7127,2.6856,2.7127,14800.0],["1987-06-15",2.7127,2.7127,2.6042,2.6585,96400.0],["1987-06-16",2.6314,2.6314,2.55,2.55,159600.0],["1987-06-17",2.55,2.6042,2.55,2.6042,196800.0],["1987-06-18",2.6042,2.6042,2.55,2.6042,82800.0],["1987-06-19",2.6042,2.6314,2.55,2.6042,577200.0],["1987-06-22",2.6042,2.6042,2.55,2.55,45600.0],["1987-06-23",2.55,2.6042,2.3872,2.4957,1122000.0],["1987-06-24",2.4957,2.4957,2.4686,2.4686,64000.0],["1987-06-25",2.4686,2.4957,2.4415,2.4957,117600.0],["1987-06-26",2.4957,2.4957,2.2787,2.3058,156400.0],["1987-06-29",2.3058,2.3601,2.2787,2.3601,161600.0],["1987-06-30",2.3601,2.3601,2.2787,2.333,34000.0],["1987-07-01",2.333,2.333,2.2787,2.2787,305600.0],["1987-07-02",2.2787,2.3601,2.2787,2.333,182800.0],["1987-07-06",2.333,2.333,2.1431,2.1702,904000.0],["1987-07-07",2.1702,2.333,2.1431,2.333,237200.0],["1987-07-08",2.333,2.333,2.2787,2.3058,39200.0],["1987-07-09",2.3058,2.3058,2.2516,2.2516,22800.0],["1987-07-10",2.2516,2.3058,2.2516,2.3058,14400.0],["1987-07-13",2.3058,2.3058,2.2516,2.2787,392000.0],["1987-07-14",2.2787,2.3601,2.2787,2.3601,299600.0],["1987-07-15",2.3601,2.3872,2.333,2.3872,620000.0],["1987-07-16",2.3872,2.4957,2.3601,2.4957,120800.0],["1987-07-17",2.4957,2.6042,2.4957,2.6042,891200.0],["1987-07-20",2.6042,2.6042,2.5229,2.5229,73200.0],["1987-07-21",2.5229,2.5229,2.4686,2.4686,51600.0],["1987-07-22",2.4686,2.4957,2.4415,2.4415,10400.0],["1987-07-23",2.4415,2.4957,2.4415,2.4957,30800.0],["1987-07-24",2.4957,2.5229,2.4686,2.5229,23200.0],["1987-07-27",2.5229,2.5229,2.4957,2.4957,16400.0],["1987-07-28",2.4957,2.5229,2.4957,2.4957,18400.0],["1987-07-29",2.4957,2.6042,2.4957,2.55,84000.0],["1987-07-30",2.6042,2.767,2.6042,2.767,162400.0],["1987-07-31",2.767,2.7941,2.7127,2.7127,168400.0],["1987-08-03",2.6856,2.6856,2.5229,2.5229,206800.0],["1987-08-04",2.4957,2.4957,2.2787,2.333,658000.0],["1987-08-05",2.333,2.4686,2.333,2.4686,391600.0],["1987-08-06",2.4686,2.7399,2.4415,2.7399,530400.0],["1987-08-07",2.7399,2.984,2.7127,2.8484,980400.0],["1987-08-10",2.8484,2.8755,2.7941,2.8213,264000.0],["1987-08-11",2.8213,2.8484,2.767,2.767,252000.0],["1987-08-12",2.767,2.8755,2.7399,2.8213,490000.0],["1987-08-13",2.8213,2.8755,2.8213,2.8484,190000.0],["1987-08-14",2.8484,2.9026,2.8213,2.8484,532800.0],["1987-08-17",2.8484,2.984,2.8484,2.984,431600.0],["1987-08-18",2.984,3.0112,2.8213,2.9026,502800.0],["1987-08-19",2.9026,2.9569,2.8755,2.9026,132400.0],["1987-08-20",2.9298,3.1468,2.9298,3.0925,407600.0],["1987-08-21",3.1197,3.2282,3.1197,3.1739,546400.0],["1987-08-24",3.1739,3.201,3.0925,3.0925,282000.0],["1987-08-25",3.0925,3.201,3.0925,3.1739,311600.0],["1987-08-26",3.1739,3.1739,3.1197,3.1197,150400.0],["1987-08-27",3.1197,3.1739,3.1197,3.1468,127600.0],["1987-08-28",3.1468,3.3096,3.1468,3.3096,331200.0],["1987-08-31",3.3096,3.4181,3.3096,3.4181,283600.0],["1987-09-01",3.3909,3.3909,3.3367,3.3367,201600.0],["1987-09-02",3.3096,3.3096,3.1468,3.201,265200.0],["1987-09-03",3.201,3.2553,3.0925,3.1197,184400.0],["1987-09-04",3.1197,3.1197,3.0383,3.0383,128800.0],["1987-09-08",3.0383,3.0383,2.8213,2.9026,227600.0],["1987-09-09",2.9298,3.3096,2.9298,3.2553,593600.0],["1987-09-10",3.2553,3.3367,3.2553,3.2553,212000.0],["1987-09-11",3.2553,3.4723,3.2553,3.4181,304000.0],["1987-09-14",3.4181,3.5537,3.3909,3.5537,545600.0],["1987-09-15",3.5266,3.5266,3.4452,3.5266,184000.0],["1987-09-16",3.5266,3.5537,3.4452,3.4452,264800.0],["1987-09-17",3.4452,3.5266,3.4452,3.4723,128800.0],["1987-09-18",3.4723,3.4723,3.3367,3.3909,155200.0],["1987-09-21",3.3909,3.3909,3.3096,3.3638,272400.0],["1987-09-22",3.3638,3.4452,3.2282,3.4452,205600.0],["1987-09-23",3.4452,3.5266,3.4181,3.4994,129600.0],["1987-09-24",3.4994,3.608,3.4723,3.5266,234000.0],["1987-09-25",3.5266,3.6351,3.5266,3.5808,523600.0],["1987-09-28",3.5808,3.6622,3.4723,3.4723,236400.0],["1987-09-29",3.4723,3.5266,3.4452,3.5266,96400.0],["1987-09-30",3.4723,3.4723,3.3638,3.4452,235600.0],["1987-10-01",3.4452,3.5808,3.4181,3.5266,166800.0],["1987-10-02",3.5808,3.6893,3.5808,3.6893,360400.0],["1987-10-05",3.6893,3.7165,3.5808,3.5808,243600.0],["1987-10-06",3.5808,3.6351,3.5537,3.5537,136800.0],["1987-10-07",3.5266,3.5266,3.4723,3.4994,68000.0],["1987-10-08",3.4994,3.5266,3.3909,3.4181,226400.0],["1987-10-09",3.4181,3.4452,3.2553,3.2824,271200.0],["1987-10-12",3.2553,3.2553,3.0925,3.1739,204000.0],["1987-10-13",3.1739,3.201,3.1197,3.201,240000.0],["1987-10-14",3.201,3.201,3.1468,3.1468,68800.0],["1987-10-15",3.1468,3.1468,3.0654,3.0925,88400.0],["1987-10-16",3.0925,3.1468,2.8484,2.9026,290400.0],["1987-10-19",2.767,2.767,2.1159,2.2245,373600.0],["1987-10-20",2.2245,2.2787,1.7362,1.7633,526000.0],["1987-10-21",1.8447,2.1702,1.8447,2.1702,574000.0],["1987-10-22",2.1431,2.1431,1.8718,1.9803,544000.0],["1987-10-23",1.9803,2.0074,1.8175,1.8447,784800.0],["1987-10-26",1.8447,1.8447,1.3835,1.4106,390400.0],["1987-10-27",1.4106,1.5191,1.3021,1.3292,580400.0],["1987-10-28",1.3292,1.4649,1.1936,1.3564,640000.0],["1987-10-29",1.4378,1.6276,1.4378,1.6005,253200.0],["1987-10-30",1.6276,1.8718,1.6276,1.8718,245600.0],["1987-11-02",1.8718,2.0074,1.8175,1.8718,433600.0],["1987-11-03",1.8718,1.8718,1.6819,1.6819,205600.0],["1987-11-04",1.6819,1.6819,1.6005,1.6276,345600.0],["1987-11-05",1.6819,1.8718,1.6819,1.8175,394800.0],["1987-11-06",1.8175,1.8447,1.709,1.709,164400.0],["1987-11-09",1.709,1.709,1.6005,1.6548,203200.0],["1987-11-10",1.6548,1.709,1.5734,1.6276,179600.0],["1987-11-11",1.6276,1.7362,1.6005,1.6548,332800.0],["1987-11-12",1.6819,1.7633,1.6819,1.7362,135200.0],["1987-11-13",1.7362,1.7633,1.709,1.7633,16000.0],["1987-11-16",1.7633,1.7633,1.709,1.709,51200.0],["1987-11-17",1.709,1.709,1.5463,1.5734,153200.0],["1987-11-18",1.5734,1.6005,1.492,1.5734,97600.0],["1987-11-19",1.5734,1.6005,1.5463,1.5463,46800.0],["1987-11-20",1.5463,1.5463,1.5191,1.5463,123200.0],["1987-11-23",1.5463,1.5463,1.4649,1.5191,128400.0],["1987-11-24",1.5191,1.5734,1.4649,1.5463,244400.0],["1987-11-25",1.5463,1.5734,1.492,1.5734,216400.0],["1987-11-27",1.5734,1.5734,1.5191,1.5191,51600.0],["1987-11-30",1.5191,1.5191,1.3564,1.4106,219600.0],["1987-12-01",1.4378,1.5191,1.4378,1.5191,196400.0],["1987-12-02",1.5191,1.5734,1.4378,1.5191,179200.0],["1987-12-03",1.492,1.492,1.3564,1.4106,158000.0],["1987-12-04",1.3835,1.3835,1.3021,1.3292,154400.0],["1987-12-07",1.3292,1.4106,1.3292,1.3835,200000.0],["1987-12-08",1.3835,1.3835,1.3021,1.3564,244800.0],["1987-12-09",1.3564,1.492,1.3564,1.4649,186400.0],["1987-12-10",1.4649,1.492,1.3564,1.4649,330800.0],["1987-12-11",1.4649,1.492,1.4106,1.492,253600.0],["1987-12-14",1.492,1.6276,1.4649,1.6005,245200.0],["1987-12-15",1.6276,1.709,1.6276,1.6548,259600.0],["1987-12-16",1.6548,1.7362,1.6548,1.7362,243200.0],["1987-12-17",1.7362,1.8447,1.709,1.709,204400.0],["1987-12-18",1.709,1.8175,1.709,1.7633,177200.0],["1987-12-21",1.7633,1.8447,1.7362,1.8175,302800.0],["1987-12-22",1.7904,1.7904,1.6819,1.6819,492400.0],["1987-12-23",1.6819,1.7362,1.6819,1.7362,242000.0],["1987-12-24",1.7362,1.7362,1.709,1.709,190800.0],["1987-12-28",1.6819,1.6819,1.6005,1.6005,72800.0],["1987-12-29",1.6005,1.6819,1.6005,1.6276,110000.0],["1987-12-30",1.6276,1.7633,1.6276,1.7633,144400.0],["1987-12-31",1.7633,1.7633,1.6819,1.709,76000.0],["1988-01-04",1.709,1.8718,1.709,1.8447,99600.0],["1988-01-05",1.8447,1.9532,1.8447,1.8447,294800.0],["1988-01-06",1.8447,1.8718,1.8175,1.8175,36400.0],["1988-01-07",1.8175,1.8718,1.7362,1.8175,54800.0],["1988-01-08",1.8175,1.8447,1.709,1.7362,150000.0],["1988-01-11",1.7362,1.7633,1.6548,1.7633,210000.0],["1988-01-12",1.7362,1.7362,1.6276,1.6548,64000.0],["1988-01-13",1.6548,1.6819,1.5463,1.6548,114800.0],["1988-01-14",1.709,1.7904,1.709,1.709,107600.0],["1988-01-15",1.709,1.8447,1.6819,1.7362,122000.0],["1988-01-18",1.7362,1.7362,1.6819,1.6819,12800.0],["1988-01-19",1.6819,1.709,1.6548,1.709,132400.0],["1988-01-20",1.6819,1.6819,1.6005,1.6276,106800.0],["1988-01-21",1.6276,1.6276,1.5463,1.5463,46000.0],["1988-01-22",1.5734,1.6276,1.5734,1.6276,103600.0],["1988-01-25",1.6276,1.6548,1.6005,1.6276,62800.0],["1988-01-26",1.6276,1.6548,1.6276,1.6276,38800.0],["1988-01-27",1.6276,1.6548,1.6276,1.6548,16800.0],["1988-01-28",1.6548,1.709,1.6276,1.709,46800.0],["1988-01-29",1.709,1.7362,1.6819,1.7362,28800.0],["1988-02-01",1.7362,1.8175,1.7362,1.7904,75200.0],["1988-02-02",1.7362,1.7362,1.6819,1.6819,91600.0],["1988-02-03",1.6819,1.7633,1.6819,1.6819,47200.0],["1988-02-04",1.6819,1.7362,1.6548,1.6819,118000.0],["1988-02-05",1.6819,1.7362,1.6819,1.709,41200.0],["1988-02-08",1.709,1.709,1.6548,1.709,25200.0],["1988-02-09",1.709,1.709,1.6548,1.6548,7600.0],["1988-02-10",1.6819,1.8447,1.6819,1.7904,66000.0],["1988-02-11",1.7904,1.8447,1.7633,1.8175,139600.0],["1988-02-12",1.8175,1.8447,1.7633,1.8175,142400.0],["1988-02-16",1.7633,1.7633,1.6819,1.7362,106800.0],["1988-02-17",1.7362,1.8447,1.709,1.7904,317600.0],["1988-02-18",1.8175,1.9803,1.8175,1.8989,178400.0],["1988-02-19",1.8989,2.0074,1.8989,1.9532,149200.0],["1988-02-22",1.9532,2.0617,1.9261,2.0346,118800.0],["1988-02-23",2.0346,2.0888,1.9803,2.0074,224000.0],["1988-02-24",2.0074,2.0346,1.9532,2.0074,125600.0],["1988-02-25",2.0074,2.2245,1.9803,2.0617,420400.0],["1988-02-26",2.0617,2.1431,2.0617,2.1431,38800.0],["1988-02-29",2.1431,2.1431,2.0888,2.1159,378400.0],["1988-03-01",2.1159,2.1431,2.0888,2.1159,301200.0],["1988-03-02",2.1159,2.1973,2.1159,2.1431,168000.0],["1988-03-03",2.1431,2.3058,2.1431,2.2516,502400.0],["1988-03-04",2.2516,2.2516,2.1702,2.1973,484800.0],["1988-03-07",2.1973,2.2245,2.1702,2.2245,154400.0],["1988-03-08",2.2245,2.2245,2.1431,2.1431,136400.0],["1988-03-09",2.1431,2.1973,2.1431,2.1702,90000.0],["1988-03-10",2.1702,2.3058,2.1431,2.1431,266800.0],["1988-03-11",2.1431,2.1431,2.0617,2.1159,316800.0],["1988-03-14",2.1159,2.1431,2.0617,2.0888,103200.0],["1988-03-15",2.0888,2.1431,2.0888,2.1159,75200.0],["1988-03-16",2.1159,2.1702,2.1159,2.1431,112400.0],["1988-03-17",2.1431,2.2245,2.1431,2.1973,167600.0],["1988-03-18",2.1973,2.1973,2.0888,2.0888,312000.0],["1988-03-21",2.0888,2.1159,2.0617,2.1159,158000.0],["1988-03-22",2.1159,2.1159,2.0888,2.0888,8800.0],["1988-03-23",2.0888,2.1159,2.0346,2.0346,212400.0],["1988-03-24",2.0074,2.0074,1.8175,1.8989,177200.0],["1988-03-25",1.8989,1.8989,1.8447,1.8718,171600.0],["1988-03-28",1.8447,1.8447,1.7633,1.7904,199200.0],["1988-03-29",1.8175,1.8989,1.8175,1.8447,141600.0],["1988-03-30",1.8447,1.9261,1.8447,1.8989,241600.0],["1988-03-31",1.8989,2.0346,1.8718,2.0074,108400.0],["1988-04-04",2.0074,2.0346,1.9532,1.9532,172000.0],["1988-04-05",1.9532,2.0074,1.9532,1.9532,29600.0],["1988-04-06",1.9532,2.1159,1.9532,2.0888,118000.0],["1988-04-07",2.0888,2.1702,2.0888,2.1702,143600.0],["1988-04-08",2.1702,2.1973,2.1431,2.1973,100800.0],["1988-04-11",2.1973,2.2245,2.1973,2.1973,99600.0],["1988-04-12",2.2516,2.3872,2.2516,2.2516,365600.0],["1988-04-13",2.2516,2.3058,2.1431,2.1973,278400.0],["1988-04-14",2.1702,2.1702,2.0617,2.0617,261200.0],["1988-04-15",2.0617,2.1973,2.0346,2.1702,159200.0],["1988-04-18",2.1702,2.1973,2.1159,2.1702,80800.0],["1988-04-19",2.1702,2.1973,2.1702,2.1702,169200.0],["1988-04-20",2.1702,2.1702,2.0888,2.1431,74400.0],["1988-04-21",2.1431,2.1702,2.0888,2.0888,168400.0],["1988-04-22",2.0888,2.1159,2.0888,2.1159,33600.0],["1988-04-25",2.1159,2.1431,2.0888,2.1431,20400.0],["1988-04-26",2.1431,2.2245,2.1159,2.2245,253600.0],["1988-04-27",2.2245,2.2787,2.2245,2.2516,141200.0],["1988-04-28",2.2516,2.2787,2.2245,2.2787,277600.0],["1988-04-29",2.2787,2.2787,2.2516,2.2516,180400.0],["1988-05-02",2.2516,2.2787,2.2516,2.2516,125600.0],["1988-05-03",2.2516,2.2787,2.2516,2.2787,54800.0],["1988-05-04",2.2787,2.2787,2.2245,2.2516,126400.0],["1988-05-05",2.2516,2.2516,2.1973,2.2516,18800.0],["1988-05-06",2.2516,2.2516,2.1973,2.1973,343600.0],["1988-05-09",2.1973,2.1973,2.0888,2.0888,98000.0],["1988-05-10",2.0888,2.0888,2.0074,2.0617,188800.0],["1988-05-11",2.0617,2.1159,2.0074,2.1159,240000.0],["1988-05-12",2.1159,2.1973,2.0888,2.1973,94800.0],["1988-05-13",2.1973,2.2516,2.1702,2.1973,206000.0],["1988-05-16",2.1973,2.1973,2.1702,2.1702,26400.0],["1988-05-17",2.1702,2.2245,2.1159,2.1159,86400.0],["1988-05-18",2.1159,2.1431,2.0617,2.1159,141600.0],["1988-05-19",2.0617,2.0617,2.0074,2.0346,61600.0],["1988-05-20",2.0346,2.0617,2.0074,2.0617,28000.0],["1988-05-23",2.0617,2.0617,1.8718,1.9261,120400.0],["1988-05-24",1.9261,1.9803,1.9261,1.9532,103200.0],["1988-05-25",1.9532,2.0074,1.9532,2.0074,27200.0],["1988-05-26",2.0074,2.0074,1.9803,1.9803,28000.0],["1988-05-27",1.9803,2.0617,1.9803,2.0346,64400.0],["1988-05-31",2.0346,2.2245,2.0346,2.1702,148000.0],["1988-06-01",2.1973,2.333,2.1973,2.3058,157200.0],["1988-06-02",2.3058,2.3058,2.1973,2.2787,212000.0],["1988-06-03",2.2787,2.333,2.2516,2.333,177200.0],["1988-06-06",2.333,2.3872,2.3058,2.3601,78800.0],["1988-06-07",2.3872,2.5229,2.3872,2.4415,490800.0],["1988-06-08",2.4415,2.4686,2.4143,2.4143,165600.0],["1988-06-09",2.4143,2.6042,2.4143,2.55,407600.0],["1988-06-10",2.55,2.55,2.4957,2.5229,594400.0],["1988-06-13",2.5229,2.55,2.4957,2.55,90400.0],["1988-06-14",2.55,2.6585,2.55,2.5771,492400.0],["1988-06-15",2.6042,2.7941,2.6042,2.767,334400.0],["1988-06-16",2.7399,2.7399,2.6314,2.7399,400400.0],["1988-06-17",2.7399,2.9026,2.6856,2.8484,1005600.0],["1988-06-20",2.8484,2.8484,2.7399,2.7399,455200.0],["1988-06-21",2.7941,2.9569,2.7941,2.9298,775600.0],["1988-06-22",2.9298,3.0112,2.8213,2.8213,441600.0],["1988-06-23",2.8213,2.8755,2.8213,2.8213,250000.0],["1988-06-24",2.8213,2.8755,2.8213,2.8484,134400.0],["1988-06-27",2.8484,2.8755,2.7941,2.8484,224800.0],["1988-06-28",2.8213,2.8213,2.7399,2.7941,520000.0],["1988-06-29",2.8213,2.9298,2.8213,2.8755,181600.0],["1988-06-30",2.8755,2.8755,2.8213,2.8484,73600.0],["1988-07-01",2.8755,3.1197,2.8755,3.0925,629600.0],["1988-07-05",3.0925,3.1739,3.0383,3.1197,315200.0],["1988-07-06",3.1197,3.201,3.0383,3.0925,266800.0],["1988-07-07",3.0654,3.0654,2.9569,3.0383,296000.0],["1988-07-08",3.0383,3.0925,3.0383,3.0383,221600.0],["1988-07-11",3.0383,3.0925,2.9569,2.9569,294000.0],["1988-07-12",2.9569,2.9569,2.8213,2.8213,200000.0],["1988-07-13",2.8484,2.9026,2.8484,2.8755,116800.0],["1988-07-14",2.8755,2.8755,2.8484,2.8484,26000.0],["1988-07-15",2.8484,2.9298,2.8484,2.9026,187200.0],["1988-07-18",2.9026,2.9026,2.7941,2.8484,393200.0],["1988-07-19",2.8484,2.8484,2.6314,2.7127,632000.0],["1988-07-20",2.7127,2.7399,2.6585,2.6856,210000.0],["1988-07-21",2.6856,2.6856,2.6042,2.6042,32800.0],["1988-07-22",2.6042,2.6314,2.5229,2.6314,321200.0],["1988-07-25",2.6314,2.6314,2.6042,2.6314,48000.0],["1988-07-26",2.6314,2.7399,2.6042,2.7399,157200.0],["1988-07-27",2.7399,2.767,2.6585,2.6585,202400.0],["1988-07-28",2.6585,2.6856,2.6314,2.6856,57200.0],["1988-07-29",2.6856,2.7127,2.6856,2.7127,91600.0],["1988-08-01",2.7127,2.7399,2.6856,2.7127,91200.0],["1988-08-02",2.7127,2.7399,2.6585,2.6856,82800.0],["1988-08-03",2.6856,2.7127,2.6856,2.6856,13600.0],["1988-08-04",2.6856,2.7127,2.5771,2.5771,152000.0],["1988-08-05",2.5771,2.6042,2.4957,2.55,187200.0],["1988-08-08",2.55,2.5771,2.4957,2.5771,122800.0],["1988-08-09",2.55,2.55,2.5229,2.55,68000.0],["1988-08-10",2.55,2.55,2.4415,2.4415,159200.0],["1988-08-11",2.4415,2.4415,2.3058,2.3601,164000.0],["1988-08-12",2.3601,2.3872,2.333,2.333,50000.0],["1988-08-15",2.333,2.3872,2.2787,2.3058,78800.0],["1988-08-16",2.3058,2.3601,2.2787,2.3058,174800.0],["1988-08-17",2.3058,2.3058,2.1973,2.2516,105600.0],["1988-08-18",2.2516,2.2516,2.1973,2.2516,19600.0],["1988-08-19",2.2516,2.2787,2.2245,2.2245,17600.0],["1988-08-22",2.2245,2.2787,2.1702,2.1702,153200.0],["1988-08-23",2.1702,2.1973,2.1431,2.1702,217200.0],["1988-08-24",2.1702,2.3058,2.1702,2.3058,197200.0],["1988-08-25",2.3058,2.3601,2.2787,2.333,264400.0],["1988-08-26",2.333,2.3872,2.2787,2.333,58400.0],["1988-08-29",2.333,2.3872,2.3058,2.3601,333600.0],["1988-08-30",2.3601,2.3601,2.2516,2.3058,103600.0],["1988-08-31",2.2787,2.2787,2.2245,2.2245,239600.0],["1988-09-01",2.2245,2.2245,2.0888,2.1431,298400.0],["1988-09-02",2.1431,2.2245,2.1431,2.2245,130000.0],["1988-09-06",2.2245,2.2516,2.1973,2.2245,234400.0],["1988-09-07",2.2245,2.2787,2.1702,2.1702,248400.0],["1988-09-08",2.1702,2.2787,2.1702,2.2245,84000.0],["1988-09-09",2.2245,2.3601,2.2245,2.3601,193200.0],["1988-09-12",2.3601,2.3601,2.3058,2.333,18000.0],["1988-09-13",2.3058,2.3058,2.2245,2.2787,72000.0],["1988-09-14",2.2787,2.333,2.2787,2.3058,331600.0],["1988-09-15",2.3058,2.3058,2.2516,2.2516,194000.0],["1988-09-16",2.2516,2.3058,2.2516,2.2787,23600.0],["1988-09-19",2.2787,2.2787,2.2245,2.2787,117200.0],["1988-09-20",2.2787,2.2787,2.2516,2.2516,143600.0],["1988-09-21",2.2516,2.2787,2.2245,2.2245,11200.0],["1988-09-22",2.2245,2.2516,2.1973,2.2245,66400.0],["1988-09-23",2.2245,2.2516,2.1973,2.1973,57200.0],["1988-09-26",2.1973,2.2516,2.1702,2.1702,32800.0],["1988-09-27",2.1702,2.1702,2.1702,2.1702,356400.0],["1988-09-28",2.1702,2.1973,2.1702,2.1702,33200.0],["1988-09-29",2.1702,2.1973,2.1431,2.1973,71600.0],["1988-09-30",2.1702,2.1702,2.0346,2.0617,170800.0],["1988-10-03",2.0617,2.0617,1.8989,1.9532,386800.0],["1988-10-04",1.9532,1.9532,1.9261,1.9532,162000.0],["1988-10-05",1.9532,1.9532,1.8989,1.9261,110400.0],["1988-10-06",1.8989,1.8989,1.8447,1.8989,138400.0],["1988-10-07",1.8989,1.8989,1.8447,1.8989,108800.0],["1988-10-10",1.8989,1.8989,1.8718,1.8989,51200.0],["1988-10-11",1.8989,1.9261,1.8718,1.8718,166000.0],["1988-10-12",1.8718,1.8989,1.7904,1.8718,144800.0],["1988-10-13",1.8718,1.8718,1.8175,1.8718,222400.0],["1988-10-14",1.8718,1.9532,1.8447,1.9261,730400.0],["1988-10-17",1.9261,2.0074,1.8989,2.0074,139200.0],["1988-10-18",2.0074,2.0074,1.9803,2.0074,32400.0],["1988-10-19",2.0074,2.0074,1.8989,1.8989,177600.0],["1988-10-20",1.8989,1.9261,1.8989,1.9261,142000.0],["1988-10-21",1.9261,1.9261,1.8989,1.8989,47600.0],["1988-10-24",1.8989,1.9261,1.8718,1.8989,416400.0],["1988-10-25",1.8989,1.9261,1.8718,1.8718,248800.0],["1988-10-26",1.8718,1.9261,1.7904,1.8175,128000.0],["1988-10-27",1.7904,1.7904,1.6548,1.709,213600.0],["1988-10-28",1.709,1.709,1.6548,1.6819,140400.0],["1988-10-31",1.6819,1.6819,1.6276,1.6819,72400.0],["1988-11-01",1.6819,1.6819,1.6276,1.6548,303600.0],["1988-11-02",1.6548,1.709,1.6548,1.6548,42000.0],["1988-11-03",1.6548,1.7904,1.6548,1.7904,323200.0],["1988-11-04",1.7904,1.7904,1.7362,1.7362,85200.0],["1988-11-07",1.7362,1.7633,1.709,1.7362,44800.0],["1988-11-08",1.7362,1.7633,1.709,1.7633,97200.0],["1988-11-09",1.7633,1.7633,1.7362,1.7633,100000.0],["1988-11-10",1.7633,1.7904,1.7362,1.7904,106000.0],["1988-11-11",1.7904,1.7904,1.7362,1.7633,238400.0],["1988-11-14",1.7904,1.8447,1.7904,1.8175,522000.0],["1988-11-15",1.8175,1.8989,1.8175,1.8989,116400.0],["1988-11-16",1.8989,1.8989,1.7904,1.7904,192000.0],["1988-11-17",1.7904,1.8175,1.7904,1.7904,55600.0],["1988-11-18",1.7904,1.8175,1.7633,1.7904,54400.0],["1988-11-21",1.7904,1.7904,1.7362,1.7904,78800.0],["1988-11-22",1.7904,1.7904,1.7362,1.7633,253200.0],["1988-11-23",1.7362,1.7362,1.6548,1.6819,196400.0],["1988-11-25",1.6819,1.6819,1.6548,1.6548,22000.0],["1988-11-28",1.6548,1.6819,1.6005,1.6548,78400.0],["1988-11-29",1.6548,1.6819,1.6276,1.6548,130000.0],["1988-11-30",1.6548,1.6819,1.6276,1.6819,43200.0],["1988-12-01",1.6819,1.8718,1.6276,1.8447,868800.0],["1988-12-02",1.8447,1.8718,1.7904,1.8447,408800.0],["1988-12-05",1.8447,1.8989,1.8175,1.8718,144000.0],["1988-12-06",1.8718,1.8718,1.8175,1.8175,147200.0],["1988-12-07",1.8175,1.8718,1.7904,1.8175,114000.0],["1988-12-08",1.8175,1.8175,1.7633,1.8175,26000.0],["1988-12-09",1.8175,1.8175,1.7633,1.7633,91200.0],["1988-12-12",1.7633,1.8175,1.7633,1.8175,61200.0],["1988-12-13",1.8175,1.8175,1.7633,1.7633,158400.0],["1988-12-14",1.7633,1.8175,1.7633,1.8175,44400.0],["1988-12-15",1.8718,2.0074,1.8718,1.9803,727600.0],["1988-12-16",1.9803,1.9803,1.9532,1.9803,139600.0],["1988-12-19",1.9803,1.9803,1.9261,1.9803,140000.0],["1988-12-20",1.9803,1.9803,1.8989,1.8989,112800.0],["1988-12-21",1.8989,1.8989,1.8718,1.8989,16800.0],["1988-12-22",1.8989,1.9261,1.8718,1.8989,100000.0],["1988-12-23",1.8989,1.9261,1.8989,1.8989,52000.0],["1988-12-27",1.8989,1.9532,1.8989,1.8989,130000.0],["1988-12-28",1.8989,1.9261,1.8989,1.8989,101600.0],["1988-12-29",1.8989,1.9261,1.8989,1.8989,27600.0],["1988-12-30",1.8989,1.9261,1.8989,1.9261,58800.0],["1989-01-03",1.9261,1.9261,1.7633,1.8447,2854000.0],["1989-01-04",1.8447,1.9261,1.8175,1.9261,230800.0],["1989-01-05",1.9261,1.9261,1.8718,1.8718,102800.0],["1989-01-06",1.8718,1.8989,1.8447,1.8989,7600.0],["1989-01-09",1.8989,1.8989,1.8447,1.8447,39600.0],["1989-01-10",1.8447,1.8989,1.7904,1.8175,108000.0],["1989-01-11",1.8175,1.8175,1.7362,1.7904,138800.0],["1989-01-12",1.8175,1.8447,1.8175,1.8175,55200.0],["1989-01-13",1.8175,1.8175,1.7633,1.7633,84800.0],["1989-01-16",1.7633,1.7904,1.709,1.7362,58400.0],["1989-01-17",1.7362,1.7362,1.6819,1.7362,138400.0],["1989-01-18",1.7362,1.7362,1.6819,1.6819,57200.0],["1989-01-19",1.6819,1.709,1.6276,1.6819,344000.0],["1989-01-20",1.6819,1.709,1.6548,1.6548,76000.0],["1989-01-23",1.6819,1.709,1.6819,1.6819,310400.0],["1989-01-24",1.6819,1.709,1.6819,1.709,78000.0],["1989-01-25",1.709,1.709,1.6819,1.6819,46400.0],["1989-01-26",1.6819,1.7633,1.6819,1.709,306800.0],["1989-01-27",1.709,1.7633,1.709,1.7633,104000.0],["1989-01-30",1.7633,1.7633,1.6548,1.709,128400.0],["1989-01-31",1.709,1.709,1.6548,1.6819,15200.0],["1989-02-01",1.6819,1.7362,1.6819,1.7362,297600.0],["1989-02-02",1.7362,1.7633,1.709,1.709,57600.0],["1989-02-03",1.709,1.7362,1.709,1.709,57600.0],["1989-02-06",1.709,1.7362,1.6005,1.6548,318000.0],["1989-02-07",1.6548,1.6819,1.6005,1.6548,934800.0],["1989-02-08",1.6548,1.6819,1.6005,1.6548,214800.0],["1989-02-09",1.6548,1.6548,1.6005,1.6005,128400.0],["1989-02-10",1.6005,1.6548,1.5734,1.6276,210800.0],["1989-02-13",1.6276,1.6276,1.5734,1.6276,34000.0],["1989-02-14",1.6548,1.7362,1.6548,1.7362,455200.0],["1989-02-15",1.7362,1.7633,1.6819,1.7362,328800.0],["1989-02-16",1.7362,1.8718,1.7362,1.8447,800800.0],["1989-02-17",1.8447,1.8447,1.7633,1.8175,276800.0],["1989-02-21",1.8175,1.8175,1.7633,1.8175,240000.0],["1989-02-22",1.8175,1.8175,1.7362,1.7362,678400.0],["1989-02-23",1.7362,1.7362,1.709,1.7362,13200.0],["1989-02-24",1.7362,1.7362,1.6819,1.709,71200.0],["1989-02-27",1.709,1.7362,1.6819,1.7362,222000.0],["1989-02-28",1.7362,1.7633,1.709,1.7362,71200.0],["1989-03-01",1.7362,1.7633,1.709,1.709,10000.0],["1989-03-02",1.709,1.7633,1.709,1.709,144000.0],["1989-03-03",1.709,1.7362,1.6819,1.709,278800.0],["1989-03-06",1.709,1.709,1.6548,1.709,48400.0],["1989-03-07",1.709,1.709,1.6276,1.6819,174800.0],["1989-03-08",1.6819,1.6819,1.6276,1.6276,108000.0],["1989-03-09",1.6548,1.7362,1.6548,1.709,291200.0],["1989-03-10",1.709,1.7362,1.6819,1.7362,168800.0],["1989-03-13",1.7362,1.7362,1.6819,1.6819,216400.0],["1989-03-14",1.6819,1.709,1.6276,1.6548,194400.0],["1989-03-15",1.6548,1.6819,1.6276,1.6276,119600.0],["1989-03-16",1.6276,1.6819,1.6276,1.6819,87200.0],["1989-03-17",1.6819,1.6819,1.6276,1.6548,260000.0],["1989-03-20",1.6548,1.6819,1.6276,1.6276,370400.0],["1989-03-21",1.6276,1.6819,1.6276,1.6819,607200.0],["1989-03-22",1.6819,1.6819,1.6548,1.6548,187600.0],["1989-03-23",1.6548,1.6819,1.6548,1.6819,21600.0],["1989-03-27",1.6819,1.6819,1.6548,1.6548,386000.0],["1989-03-28",1.6548,1.6819,1.6548,1.6819,238000.0],["1989-03-29",1.6819,1.6819,1.6548,1.6819,217200.0],["1989-03-30",1.6819,1.709,1.6548,1.709,39600.0],["1989-03-31",1.709,1.709,1.6819,1.6819,49200.0],["1989-04-03",1.6819,1.709,1.6548,1.709,403200.0],["1989-04-04",1.709,1.709,1.6548,1.709,92400.0],["1989-04-05",1.6819,1.6819,1.6548,1.6819,150400.0],["1989-04-06",1.6819,1.6819,1.6548,1.6548,44000.0],["1989-04-07",1.6548,1.7904,1.6548,1.7904,843600.0],["1989-04-10",1.7904,1.8718,1.7904,1.7904,362800.0],["1989-04-11",1.7904,1.8447,1.7904,1.8447,47600.0],["1989-04-12",1.8447,1.9261,1.8175,1.8989,185200.0],["1989-04-13",1.9261,2.0346,1.9261,1.9532,449600.0],["1989-04-14",1.9532,2.0346,1.9532,1.9803,229600.0],["1989-04-17",1.9803,2.0074,1.8989,1.8989,162000.0],["1989-04-18",1.8989,1.9532,1.8989,1.9532,108400.0],["1989-04-19",1.9532,2.0074,1.9261,1.9803,216800.0],["1989-04-20",1.9803,2.0074,1.9803,2.0074,274400.0],["1989-04-21",2.0074,2.0346,1.9803,2.0346,83600.0],["1989-04-24",2.0346,2.1702,1.9803,2.1159,340800.0],["1989-04-25",2.1159,2.1159,2.0074,2.0346,222000.0],["1989-04-26",2.0346,2.0346,1.9803,1.9803,59200.0],["1989-04-27",2.0074,2.0888,2.0074,2.0074,139600.0],["1989-04-28",2.0074,2.0617,1.9803,1.9803,151600.0],["1989-05-01",1.9803,1.9803,1.9261,1.9803,100000.0],["1989-05-02",1.9803,1.9803,1.8989,1.9261,318000.0],["1989-05-03",1.9261,1.9532,1.8447,1.8718,154800.0],["1989-05-04",1.8718,1.8989,1.8718,1.8989,98400.0],["1989-05-05",1.8989,1.9261,1.8447,1.8718,76000.0],["1989-05-08",1.8718,1.9261,1.8447,1.8718,75600.0],["1989-05-09",1.8718,1.8989,1.8447,1.8447,22800.0],["1989-05-10",1.8718,1.9803,1.8718,1.9803,290800.0],["1989-05-11",1.9803,2.0617,1.9803,1.9803,156000.0],["1989-05-12",1.9803,2.0346,1.9803,2.0074,21600.0],["1989-05-15",2.0074,2.0346,1.9803,2.0074,128400.0],["1989-05-16",2.0074,2.0346,1.9532,1.9803,171200.0],["1989-05-17",1.9803,2.0074,1.8989,1.8989,965600.0],["1989-05-18",1.8989,1.9532,1.8718,1.8989,161200.0],["1989-05-19",1.8989,1.9261,1.8989,1.8989,153200.0],["1989-05-22",1.8989,1.9261,1.8989,1.8989,34800.0],["1989-05-23",1.9261,1.9532,1.9261,1.9261,161600.0],["1989-05-24",1.9261,1.9532,1.9261,1.9261,56000.0],["1989-05-25",1.9261,1.9803,1.9261,1.9532,116400.0],["1989-05-26",1.9532,1.9803,1.9532,1.9532,52800.0],["1989-05-30",1.9532,1.9803,1.9261,1.9261,91600.0],["1989-05-31",1.9261,1.9532,1.9261,1.9261,22800.0],["1989-06-01",1.9261,1.9532,1.9261,1.9532,26000.0],["1989-06-02",1.9532,1.9803,1.9261,1.9803,64000.0],["1989-06-05",1.9803,1.9803,1.9261,1.9261,36400.0],["1989-06-06",1.9261,1.9261,1.8718,1.9261,34800.0],["1989-06-07",1.9261,1.9261,1.8447,1.8447,202000.0],["1989-06-08",1.8447,1.8718,1.7904,1.8447,192800.0],["1989-06-09",1.8447,1.8447,1.7904,1.8175,158800.0],["1989-06-12",1.8175,1.8175,1.7904,1.8175,82400.0],["1989-06-13",1.8175,1.8447,1.7904,1.8175,62000.0],["1989-06-14",1.8175,1.8175,1.7904,1.8175,70400.0],["1989-06-15",1.8175,1.8175,1.7633,1.7904,201600.0],["1989-06-16",1.7904,1.8175,1.7633,1.8175,10800.0],["1989-06-19",1.7904,1.7904,1.7633,1.7633,36400.0],["1989-06-20",1.7633,1.8175,1.7633,1.7633,110400.0],["1989-06-21",1.7633,1.8175,1.709,1.7362,204400.0],["1989-06-22",1.7362,1.7633,1.7362,1.7362,89600.0],["1989-06-23",1.7362,1.7362,1.6819,1.709,164400.0],["1989-06-26",1.709,1.7362,1.709,1.7362,21600.0],["1989-06-27",1.7362,1.7362,1.709,1.709,127600.0],["1989-06-28",1.709,1.709,1.6819,1.6819,47600.0],["1989-06-29",1.6819,1.709,1.6548,1.6819,199600.0],["1989-06-30",1.6819,1.709,1.6005,1.6548,267600.0],["1989-07-03",1.6548,1.6819,1.6276,1.6548,64400.0],["1989-07-05",1.6548,1.709,1.6276,1.709,77600.0],["1989-07-06",1.709,1.7362,1.6819,1.709,34000.0],["1989-07-07",1.709,1.7362,1.6819,1.709,64400.0],["1989-07-10",1.709,1.709,1.6548,1.6819,78400.0],["1989-07-11",1.6819,1.7362,1.6819,1.7362,165600.0],["1989-07-12",1.7362,1.7362,1.6819,1.6819,40800.0],["1989-07-13",1.6819,1.709,1.6819,1.709,34400.0],["1989-07-14",1.709,1.709,1.6819,1.709,23600.0],["1989-07-17",1.709,1.709,1.6548,1.6819,66800.0],["1989-07-18",1.6819,1.6819,1.6548,1.6819,13600.0],["1989-07-19",1.6819,1.6819,1.6548,1.6548,34000.0],["1989-07-20",1.6548,1.6819,1.6548,1.6819,44800.0],["1989-07-21",1.6819,1.6819,1.6548,1.6548,48800.0],["1989-07-24",1.6548,1.6819,1.6276,1.6548,88000.0],["1989-07-25",1.6548,1.6548,1.6005,1.6005,174000.0],["1989-07-26",1.6276,1.6548,1.6276,1.6276,18400.0],["1989-07-27",1.6276,1.6819,1.6276,1.6548,124000.0],["1989-07-28",1.6548,1.709,1.6548,1.6819,125600.0],["1989-07-31",1.6819,1.709,1.6819,1.6819,158400.0],["1989-08-01",1.6819,1.709,1.6548,1.6819,100400.0],["1989-08-02",1.6819,1.709,1.6819,1.709,60800.0],["1989-08-03",1.709,1.7633,1.6819,1.7633,119200.0],["1989-08-04",1.7633,1.8447,1.7362,1.8447,161600.0],["1989-08-07",1.8447,1.8989,1.8175,1.8989,142800.0],["1989-08-08",1.8989,1.8989,1.8447,1.8718,129200.0],["1989-08-09",1.8718,1.8718,1.8447,1.8447,48000.0],["1989-08-10",1.8447,1.8447,1.7633,1.7633,55600.0],["1989-08-11",1.7633,1.8175,1.7633,1.7904,170400.0],["1989-08-14",1.7904,1.8175,1.7904,1.8175,168800.0],["1989-08-15",1.8175,1.8175,1.7904,1.8175,64000.0],["1989-08-16",1.8175,1.8175,1.7904,1.7904,99600.0],["1989-08-17",1.7904,1.8175,1.7904,1.7904,138800.0],["1989-08-18",1.7904,1.8447,1.7904,1.8447,183600.0],["1989-08-21",1.8447,1.8718,1.8447,1.8447,152000.0],["1989-08-22",1.8447,1.8718,1.8447,1.8447,64400.0],["1989-08-23",1.8447,1.8718,1.8447,1.8718,84000.0],["1989-08-24",1.8718,1.8989,1.8447,1.8989,140800.0],["1989-08-25",1.8718,1.8718,1.8718,1.8718,70800.0],["1989-08-28",1.8718,1.8989,1.8718,1.8989,38400.0],["1989-08-29",1.8989,1.8989,1.8718,1.8718,162000.0],["1989-08-30",1.8718,1.8989,1.8718,1.8718,82000.0],["1989-08-31",1.8718,1.8989,1.8718,1.8718,48800.0],["1989-09-01",1.8718,1.8989,1.8447,1.8718,98000.0],["1989-09-05",1.8447,1.8447,1.7904,1.7904,48800.0],["1989-09-06",1.7904,1.8175,1.7633,1.8175,166400.0],["1989-09-07",1.8175,1.8175,1.7633,1.7633,118000.0],["1989-09-08",1.7633,1.8175,1.7633,1.7904,144000.0],["1989-09-11",1.7904,1.8175,1.7633,1.7633,11600.0],["1989-09-12",1.7633,1.8175,1.7633,1.8175,28000.0],["1989-09-13",1.8175,1.8175,1.7904,1.8175,139600.0],["1989-09-14",1.8175,1.8175,1.7633,1.7633,64000.0],["1989-09-15",1.7633,1.8175,1.7633,1.7904,120400.0],["1989-09-18",1.7904,1.8175,1.7633,1.7633,96400.0],["1989-09-19",1.7904,1.7904,1.7904,1.7904,17200.0],["1989-09-20",1.7904,1.7904,1.7362,1.7633,271600.0],["1989-09-21",1.7633,1.8175,1.7362,1.7362,136000.0],["1989-09-22",1.7362,1.7904,1.709,1.7362,133600.0],["1989-09-25",1.7362,1.7362,1.709,1.7362,20000.0],["1989-09-26",1.7362,1.7362,1.709,1.709,118000.0],["1989-09-27",1.709,1.7362,1.6819,1.6819,94800.0],["1989-09-28",1.6819,1.709,1.6548,1.6819,224000.0],["1989-09-29",1.6819,1.709,1.6276,1.6819,226400.0],["1989-10-02",1.6819,1.6819,1.6276,1.6819,13600.0],["1989-10-03",1.6819,1.6819,1.6276,1.6819,66400.0],["1989-10-04",1.6819,1.709,1.6548,1.709,24400.0],["1989-10-05",1.709,1.7904,1.6819,1.709,226800.0],["1989-10-06",1.709,1.709,1.5734,1.6819,270400.0],["1989-10-09",1.709,1.7633,1.709,1.7362,159200.0],["1989-10-10",1.7362,1.7633,1.709,1.709,20400.0],["1989-10-11",1.709,1.7362,1.6819,1.7362,182800.0],["1989-10-12",1.709,1.709,1.709,1.709,76400.0],["1989-10-13",1.709,1.7362,1.6005,1.6276,45600.0],["1989-10-16",1.6276,1.709,1.5191,1.6548,265200.0],["1989-10-17",1.6548,1.709,1.6276,1.6276,50000.0],["1989-10-18",1.6276,1.6276,1.5734,1.6005,36800.0],["1989-10-19",1.6005,1.6276,1.6005,1.6005,15600.0],["1989-10-20",1.6005,1.6276,1.6005,1.6005,56000.0],["1989-10-23",1.6005,1.6005,1.5734,1.6005,87600.0],["1989-10-24",1.6005,1.6005,1.5191,1.5191,46800.0],["1989-10-25",1.5191,1.6005,1.5191,1.6005,5600.0],["1989-10-26",1.5463,1.5463,1.5191,1.5463,78400.0],["1989-10-27",1.5463,1.5463,1.4649,1.4649,84000.0],["1989-10-30",1.4649,1.5463,1.4378,1.5463,102000.0],["1989-10-31",1.5463,1.5734,1.5191,1.5191,11200.0],["1989-11-01",1.5463,1.5734,1.5463,1.5463,168400.0],["1989-11-02",1.5463,1.6005,1.5463,1.6005,44800.0],["1989-11-03",1.5463,1.5463,1.5463,1.5463,2400.0],["1989-11-06",1.5463,1.5734,1.5463,1.5463,43600.0],["1989-11-07",1.5463,1.5734,1.5191,1.5191,33200.0],["1989-11-08",1.5191,1.5191,1.5191,1.5191,7200.0],["1989-11-09",1.5191,1.5734,1.5191,1.5191,62800.0],["1989-11-10",1.5191,1.5463,1.5191,1.5191,317600.0],["1989-11-13",1.5191,1.5734,1.492,1.492,48000.0],["1989-11-14",1.492,1.5191,1.492,1.5191,12400.0],["1989-11-15",1.492,1.492,1.492,1.492,3200.0],["1989-11-16",1.492,1.5191,1.492,1.492,24000.0],["1989-11-17",1.492,1.5463,1.4649,1.4649,20000.0],["1989-11-20",1.4649,1.5191,1.4649,1.5191,109600.0],["1989-11-21",1.4649,1.4649,1.4649,1.4649,4400.0],["1989-11-22",1.4649,1.5191,1.4649,1.4649,37600.0],["1989-11-24",1.4649,1.5191,1.4649,1.492,110800.0],["1989-11-27",1.492,1.492,1.4649,1.492,32000.0],["1989-11-28",1.492,1.492,1.4649,1.4649,146400.0],["1989-11-29",1.4649,1.4649,1.3835,1.4106,456400.0],["1989-11-30",1.4106,1.4649,1.4106,1.4106,768400.0],["1989-12-01",1.4649,1.5191,1.4649,1.492,120800.0],["1989-12-04",1.492,1.5463,1.492,1.5191,739200.0],["1989-12-05",1.5191,1.5463,1.492,1.492,16400.0],["1989-12-06",1.492,1.5191,1.492,1.5191,539600.0],["1989-12-07",1.5191,1.5191,1.492,1.492,344800.0],["1989-12-08",1.492,1.5191,1.4649,1.5191,39600.0],["1989-12-11",1.4649,1.4649,1.4649,1.4649,20000.0],["1989-12-12",1.4649,1.492,1.4649,1.492,218800.0],["1989-12-13",1.492,1.492,1.4106,1.4649,362400.0],["1989-12-14",1.4378,1.4378,1.4378,1.4378,37200.0],["1989-12-15",1.4378,1.492,1.4378,1.4649,127200.0],["1989-12-18",1.4649,1.492,1.4649,1.492,254800.0],["1989-12-19",1.492,1.492,1.4106,1.4378,235200.0],["1989-12-20",1.4378,1.4649,1.4106,1.4106,24000.0],["1989-12-21",1.4106,1.4378,1.4106,1.4106,64000.0],["1989-12-22",1.4106,1.4378,1.4106,1.4378,25200.0],["1989-12-26",1.4378,1.4649,1.4106,1.4378,98800.0],["1989-12-27",1.4378,1.4649,1.4378,1.4649,110400.0],["1989-12-28",1.4649,1.492,1.4378,1.492,1408400.0],["1989-12-29",1.492,1.5734,1.4649,1.5734,369600.0],["1990-01-02",1.5734,1.6005,1.5463,1.5734,153200.0],["1990-01-03",1.5734,1.6276,1.5734,1.6005,681200.0],["1990-01-04",1.6005,1.6276,1.5463,1.5463,65200.0],["1990-01-05",1.5463,1.5463,1.5191,1.5191,54800.0],["1990-01-08",1.5191,1.5191,1.4378,1.4378,77200.0],["1990-01-09",1.4378,1.5463,1.4378,1.5191,206400.0],["1990-01-10",1.5191,1.5191,1.4649,1.5191,60800.0],["1990-01-11",1.5191,1.5191,1.492,1.5191,52800.0],["1990-01-12",1.492,1.492,1.4649,1.4649,54800.0],["1990-01-15",1.4649,1.492,1.4649,1.4649,30800.0],["1990-01-16",1.4649,1.492,1.4378,1.4649,43600.0],["1990-01-17",1.4649,1.492,1.4378,1.492,27200.0],["1990-01-18",1.492,1.492,1.4378,1.4378,54000.0],["1990-01-19",1.4649,1.5463,1.4649,1.5463,120400.0],["1990-01-22",1.5463,1.5734,1.5191,1.5191,139200.0],["1990-01-23",1.5191,1.5463,1.492,1.5463,3600.0],["1990-01-24",1.5191,1.5191,1.4649,1.4649,18800.0],["1990-01-25",1.492,1.5463,1.492,1.5191,32000.0],["1990-01-26",1.5191,1.5463,1.492,1.5191,101200.0],["1990-01-29",1.5191,1.5734,1.5191,1.5191,48000.0],["1990-01-30",1.5191,1.5734,1.5191,1.5734,6400.0],["1990-01-31",1.5734,1.6819,1.5463,1.6819,82800.0],["1990-02-01",1.6819,1.7362,1.6276,1.709,92000.0],["1990-02-02",1.709,1.7362,1.6819,1.7362,54400.0],["1990-02-05",1.709,1.709,1.709,1.709,10000.0],["1990-02-06",1.709,1.7633,1.709,1.709,16000.0],["1990-02-07",1.709,1.709,1.6548,1.709,20800.0],["1990-02-08",1.709,1.709,1.6276,1.6819,109200.0],["1990-02-09",1.6819,1.709,1.6548,1.6548,25200.0],["1990-02-12",1.6548,1.709,1.6548,1.6548,58000.0],["1990-02-13",1.6548,1.6548,1.6276,1.6276,43200.0],["1990-02-14",1.6548,1.6819,1.6548,1.6548,44800.0],["1990-02-15",1.6548,1.6548,1.6548,1.6548,13600.0],["1990-02-16",1.6276,1.6276,1.6276,1.6276,5600.0],["1990-02-20",1.6276,1.6276,1.5734,1.5734,39200.0],["1990-02-21",1.5734,1.5734,1.492,1.492,55600.0],["1990-02-22",1.492,1.5463,1.492,1.492,41200.0],["1990-02-23",1.492,1.492,1.4649,1.4649,16400.0],["1990-02-26",1.4649,1.492,1.4649,1.4649,24000.0],["1990-02-27",1.4649,1.492,1.4649,1.492,59600.0],["1990-02-28",1.492,1.5191,1.492,1.5191,46800.0],["1990-03-01",1.5191,1.5463,1.5191,1.5191,68400.0],["1990-03-02",1.5191,1.709,1.5191,1.709,176000.0],["1990-03-05",1.709,1.7362,1.6276,1.6819,50400.0],["1990-03-06",1.6819,1.7362,1.6819,1.6819,27600.0],["1990-03-07",1.6819,1.709,1.6819,1.6819,36000.0],["1990-03-08",1.6819,1.709,1.6819,1.709,65200.0],["1990-03-09",1.709,1.709,1.6548,1.6548,102800.0],["1990-03-12",1.6548,1.6819,1.6548,1.6548,29600.0],["1990-03-13",1.6548,1.709,1.6005,1.6005,90800.0],["1990-03-14",1.6005,1.6819,1.6005,1.6819,12400.0],["1990-03-15",1.6276,1.6276,1.6276,1.6276,54400.0],["1990-03-16",1.6548,1.7904,1.6548,1.709,500000.0],["1990-03-19",1.709,1.7362,1.6548,1.7362,89200.0],["1990-03-20",1.7362,1.7904,1.709,1.7633,164800.0],["1990-03-21",1.7633,1.8175,1.7633,1.8175,53600.0],["1990-03-22",1.8175,1.8175,1.7362,1.7362,47200.0],["1990-03-23",1.7362,1.7904,1.7362,1.7362,34400.0],["1990-03-26",1.7904,1.7904,1.6819,1.7362,139600.0],["1990-03-27",1.6819,1.7362,1.6276,1.6548,104000.0],["1990-03-28",1.6276,1.6819,1.6005,1.6548,65600.0],["1990-03-29",1.6005,1.6548,1.6005,1.6005,31200.0],["1990-03-30",1.6005,1.6005,1.6005,1.6005,0.0],["1990-04-02",1.6005,1.6276,1.5463,1.5463,79600.0],["1990-04-03",1.5734,1.6005,1.5734,1.5734,59600.0],["1990-04-04",1.6005,1.6005,1.5734,1.5734,50800.0],["1990-04-05",1.6005,1.6005,1.492,1.5463,86800.0],["1990-04-06",1.5463,1.6005,1.5191,1.5734,143200.0],["1990-04-09",1.5463,1.5463,1.5463,1.5463,46400.0],["1990-04-10",1.5191,1.5734,1.5191,1.5191,5600.0],["1990-04-11",1.5191,1.5734,1.5191,1.5734,15200.0],["1990-04-12",1.5191,1.7904,1.5191,1.7633,312400.0],["1990-04-16",1.7633,1.8175,1.7362,1.7362,117600.0],["1990-04-17",1.7633,1.7904,1.7362,1.7633,131200.0],["1990-04-18",1.7362,1.7362,1.6819,1.709,126000.0],["1990-04-19",1.6819,1.6819,1.6819,1.6819,30000.0],["1990-04-20",1.6819,1.709,1.6819,1.6819,94400.0],["1990-04-23",1.6819,1.6819,1.6548,1.6548,63200.0],["1990-04-24",1.6276,1.6548,1.6005,1.6005,48000.0],["1990-04-25",1.6005,1.6819,1.6005,1.6819,87600.0],["1990-04-26",1.6548,1.709,1.6548,1.709,186800.0],["1990-04-27",1.7633,1.7633,1.709,1.709,80000.0],["1990-04-30",1.7633,1.7633,1.6819,1.7362,223600.0],["1990-05-01",1.7362,1.8718,1.7362,1.8718,410800.0],["1990-05-02",1.8447,1.8989,1.8447,1.8718,51600.0],["1990-05-03",1.8989,1.8989,1.8175,1.8447,253200.0],["1990-05-04",1.8718,1.8718,1.8447,1.8718,52800.0],["1990-05-07",1.8718,1.8989,1.8447,1.8989,89200.0],["1990-05-08",1.8989,2.1159,1.8718,2.0617,474000.0],["1990-05-09",2.0346,2.0888,1.9261,2.0074,799200.0],["1990-05-10",2.0074,2.0617,2.0074,2.0346,386000.0],["1990-05-11",2.0346,2.0617,1.9803,2.0617,153200.0],["1990-05-14",2.0346,2.0617,2.0074,2.0346,340400.0],["1990-05-15",2.0346,2.0888,2.0074,2.0617,116800.0],["1990-05-16",2.0888,2.1702,2.0617,2.1159,504000.0],["1990-05-17",2.1159,2.1431,2.0888,2.1431,103200.0],["1990-05-18",2.0888,2.1159,2.0888,2.1159,172400.0],["1990-05-21",2.1159,2.3601,2.1159,2.333,989200.0],["1990-05-22",2.333,2.3601,2.2787,2.3058,372800.0],["1990-05-23",2.2516,2.2787,2.2245,2.2516,100000.0],["1990-05-24",2.2787,2.2787,2.2245,2.2245,108000.0],["1990-05-25",2.2245,2.2245,2.1159,2.1702,249600.0],["1990-05-29",2.1431,2.1973,2.1431,2.1973,39200.0],["1990-05-30",2.1431,2.1702,2.1431,2.1431,119200.0],["1990-05-31",2.1431,2.1702,2.1431,2.1431,224800.0],["1990-06-01",2.1702,2.2245,2.1431,2.1973,394000.0],["1990-06-04",2.1702,2.2245,2.1702,2.1702,31200.0],["1990-06-05",2.1702,2.1973,2.1702,2.1702,26800.0],["1990-06-06",2.1702,2.1702,2.1431,2.1702,471600.0],["1990-06-07",2.1431,2.1973,2.1431,2.1702,382800.0],["1990-06-08",2.1973,2.1973,2.1431,2.1431,42400.0],["1990-06-11",2.1431,2.1702,2.1431,2.1702,40000.0],["1990-06-12",2.1431,2.1702,2.1431,2.1431,122400.0],["1990-06-13",2.1702,2.1702,2.1431,2.1702,35600.0],["1990-06-14",2.1431,2.1702,2.1431,2.1702,12400.0],["1990-06-15",2.1702,2.333,2.1431,2.3058,616000.0],["1990-06-18",2.2787,2.2787,2.2516,2.2516,102000.0],["1990-06-19",2.2245,2.3058,2.2245,2.3058,13600.0],["1990-06-20",2.2516,2.2787,2.2245,2.2245,32800.0],["1990-06-21",2.2245,2.2787,2.2245,2.2787,35200.0],["1990-06-22",2.2787,2.2787,2.0888,2.1159,584000.0],["1990-06-25",2.1159,2.2787,2.1159,2.2787,455200.0],["1990-06-26",2.2787,2.3601,2.2787,2.333,438000.0],["1990-06-27",2.3601,2.3601,2.2516,2.3058,397200.0],["1990-06-28",2.3058,2.55,2.2787,2.4957,1139600.0],["1990-06-29",2.5771,2.6042,2.4957,2.5771,524000.0],["1990-07-02",2.5771,2.5771,2.5229,2.5229,130400.0],["1990-07-03",2.4957,2.5771,2.4957,2.5229,181600.0],["1990-07-05",2.4957,2.55,2.4415,2.4957,146400.0],["1990-07-06",2.4415,2.4957,2.4143,2.4415,378800.0],["1990-07-09",2.4143,2.4686,2.4143,2.4686,25600.0],["1990-07-10",2.4143,2.4686,2.4143,2.4415,28000.0],["1990-07-11",2.4415,2.4686,2.4143,2.4143,67200.0],["1990-07-12",2.4686,2.5229,2.4415,2.5229,160000.0],["1990-07-13",2.4957,2.55,2.4957,2.5229,226800.0],["1990-07-16",2.4957,2.55,2.4957,2.4957,125200.0],["1990-07-17",2.4957,2.55,2.4957,2.4957,130000.0],["1990-07-18",2.55,2.55,2.4415,2.4957,242800.0],["1990-07-19",2.4415,2.4415,2.3601,2.4415,70000.0],["1990-07-20",2.4415,2.4957,2.3601,2.3601,320000.0],["1990-07-23",2.3601,2.3601,2.1702,2.1973,232800.0],["1990-07-24",2.2245,2.2516,2.1973,2.1973,28800.0],["1990-07-25",2.2787,2.3058,2.2245,2.3058,82400.0],["1990-07-26",2.2787,2.4415,2.2787,2.4415,115200.0],["1990-07-27",2.3872,2.6042,2.3872,2.4143,332000.0],["1990-07-30",2.333,2.333,2.2516,2.2516,123600.0],["1990-07-31",2.3058,2.333,2.2516,2.3058,160400.0],["1990-08-01",2.2516,2.2787,2.1702,2.1702,139600.0],["1990-08-02",2.1431,2.1431,2.0888,2.0888,138000.0],["1990-08-03",2.0888,2.0888,1.7904,1.8447,430000.0],["1990-08-06",1.8175,1.8175,1.7362,1.7904,103600.0],["1990-08-07",1.8447,1.8447,1.7633,1.8175,232800.0],["1990-08-08",1.7633,1.8718,1.7633,1.8447,216400.0],["1990-08-09",1.8718,1.8989,1.8175,1.8718,80400.0],["1990-08-10",1.8175,1.8175,1.6548,1.7362,191600.0],["1990-08-13",1.6819,1.6819,1.6005,1.6819,145200.0],["1990-08-14",1.709,1.7362,1.6548,1.7362,183200.0],["1990-08-15",1.6819,1.7633,1.6819,1.7633,43200.0],["1990-08-16",1.6819,1.709,1.6548,1.709,31600.0],["1990-08-17",1.6548,1.6548,1.5734,1.5734,97600.0],["1990-08-20",1.5734,1.6276,1.5734,1.6276,13200.0],["1990-08-21",1.5734,1.5734,1.492,1.5463,172800.0],["1990-08-22",1.5191,1.6005,1.4378,1.4378,252000.0],["1990-08-23",1.3564,1.3835,1.3021,1.3021,199600.0],["1990-08-24",1.3835,1.3835,1.3021,1.3835,220000.0],["1990-08-27",1.3564,1.7362,1.3564,1.6276,372800.0],["1990-08-28",1.6005,1.6548,1.6005,1.6548,42000.0],["1990-08-29",1.5734,1.6819,1.5734,1.6276,76800.0],["1990-08-30",1.6819,1.6819,1.6276,1.6819,20000.0],["1990-08-31",1.6276,1.709,1.6276,1.6819,105200.0],["1990-09-04",1.6548,1.6548,1.6548,1.6548,20800.0],["1990-09-05",1.6548,1.709,1.6548,1.709,23200.0],["1990-09-06",1.6548,1.6819,1.4378,1.492,276400.0],["1990-09-07",1.4378,1.4649,1.4106,1.4378,207600.0],["1990-09-10",1.4649,1.4649,1.4106,1.4649,84800.0],["1990-09-11",1.4649,1.4649,1.4106,1.4649,118000.0],["1990-09-12",1.4649,1.4649,1.4106,1.4106,29200.0],["1990-09-13",1.4106,1.4649,1.3835,1.3835,33200.0],["1990-09-14",1.4378,1.4378,1.3835,1.4378,50400.0],["1990-09-17",1.3835,1.4378,1.3835,1.4378,20000.0],["1990-09-18",1.4378,1.4378,1.3835,1.3835,16800.0],["1990-09-19",1.3835,1.4378,1.3835,1.4106,56400.0],["1990-09-20",1.3835,1.4106,1.3021,1.3021,44000.0],["1990-09-21",1.3564,1.3564,1.2479,1.3021,118800.0],["1990-09-24",1.3021,1.3021,1.1122,1.1122,195600.0],["1990-09-25",1.1665,1.1665,1.1122,1.1394,703600.0],["1990-09-26",1.1394,1.1936,1.1394,1.1394,167600.0],["1990-09-27",1.1936,1.1936,1.0851,1.0851,162400.0],["1990-09-28",1.0851,1.1122,1.0308,1.1122,237600.0],["1990-10-01",1.1122,1.1394,1.0851,1.0851,244400.0],["1990-10-02",1.1122,1.1665,1.1122,1.1122,65600.0],["1990-10-03",1.1394,1.1394,1.0308,1.0851,230000.0],["1990-10-04",1.0308,1.058,0.9766,0.9766,433600.0],["1990-10-05",1.0308,1.0851,0.9495,1.0851,819600.0],["1990-10-08",1.1122,1.1936,1.1122,1.1936,83600.0],["1990-10-09",1.1936,1.1936,1.0851,1.1122,212400.0],["1990-10-10",1.058,1.0851,1.058,1.0851,81200.0],["1990-10-11",1.058,1.058,1.0037,1.0037,227600.0],["1990-10-12",1.0037,1.058,1.0037,1.0037,118800.0],["1990-10-15",1.058,1.058,1.0037,1.0308,130000.0],["1990-10-16",1.058,1.058,1.058,1.058,2000.0],["1990-10-17",1.0308,1.058,1.0037,1.058,31600.0],["1990-10-18",1.058,1.1394,1.0037,1.1394,1112400.0],["1990-10-19",1.1936,1.1936,1.0851,1.0851,132000.0],["1990-10-22",1.058,1.1394,1.058,1.1122,34000.0],["1990-10-23",1.1394,1.1394,1.058,1.1394,23200.0],["1990-10-24",1.1394,1.1394,1.1122,1.1394,30400.0],["1990-10-25",1.1394,1.1936,1.1394,1.1665,67200.0],["1990-10-26",1.1122,1.1394,1.1122,1.1394,8000.0],["1990-10-29",1.0851,1.1394,1.0851,1.0851,3200.0],["1990-10-30",1.0851,1.1122,1.0851,1.0851,56000.0],["1990-10-31",1.1122,1.1122,1.1122,1.1122,1600.0],["1990-11-01",1.0851,1.1122,1.058,1.058,33200.0],["1990-11-02",1.1122,1.1122,1.058,1.1122,35600.0],["1990-11-05",1.1122,1.1394,1.0851,1.1122,52400.0],["1990-11-06",1.1122,1.1394,1.0308,1.1394,552400.0],["1990-11-07",1.1394,1.1394,1.0851,1.1394,103200.0],["1990-11-08",1.1394,1.1936,1.1394,1.1936,151600.0],["1990-11-09",1.1936,1.2207,1.1394,1.2207,220400.0],["1990-11-12",1.2207,1.2479,1.2207,1.2479,19600.0],["1990-11-13",1.2479,1.2479,1.1665,1.1665,92800.0],["1990-11-14",1.1665,1.1936,1.1394,1.1936,21600.0],["1990-11-15",1.1394,1.2207,1.1394,1.1394,148000.0],["1990-11-16",1.1394,1.2207,1.1394,1.1936,98000.0],["1990-11-19",1.1936,1.2479,1.1936,1.2207,238800.0],["1990-11-20",1.275,1.3021,1.2479,1.2479,364800.0],["1990-11-21",1.2479,1.3021,1.2479,1.275,338800.0],["1990-11-23",1.2479,1.3021,1.2479,1.275,8800.0],["1990-11-26",1.3021,1.3292,1.2479,1.3292,152000.0],["1990-11-27",1.3835,1.4106,1.3292,1.3835,198000.0],["1990-11-28",1.4106,1.4106,1.275,1.275,205200.0],["1990-11-29",1.2479,1.3021,1.2479,1.2479,266800.0],["1990-11-30",1.2479,1.275,1.2207,1.275,555600.0],["1990-12-03",1.275,1.3021,1.275,1.275,116000.0],["1990-12-04",1.3292,1.3292,1.275,1.275,62000.0],["1990-12-05",1.2479,1.3564,1.2479,1.3564,98800.0],["1990-12-06",1.3835,1.4106,1.3292,1.3564,96400.0],["1990-12-07",1.3835,1.4106,1.3292,1.3292,33600.0],["1990-12-10",1.3292,1.492,1.3292,1.4378,170800.0],["1990-12-11",1.4378,1.492,1.3835,1.4106,138400.0],["1990-12-12",1.4378,1.4378,1.3835,1.4378,30400.0],["1990-12-13",1.4378,1.4378,1.3835,1.4106,73600.0],["1990-12-14",1.3835,1.4378,1.3835,1.4106,50800.0],["1990-12-17",1.3835,1.4378,1.3835,1.4378,26400.0],["1990-12-18",1.4378,1.4378,1.2479,1.2479,72400.0],["1990-12-19",1.3292,1.3292,1.2479,1.2479,13600.0],["1990-12-20",1.2479,1.2479,1.1936,1.2479,203600.0],["1990-12-21",1.1936,1.275,1.1936,1.2479,64800.0],["1990-12-24",1.1936,1.2479,1.1936,1.2207,21200.0],["1990-12-26",1.2479,1.275,1.1936,1.1936,34000.0],["1990-12-27",1.1936,1.275,1.1394,1.1394,571600.0],["1990-12-28",1.1394,1.1665,1.1122,1.1122,137200.0],["1990-12-31",1.0851,1.1394,1.0851,1.1122,199600.0],["1991-01-02",1.1936,1.1936,1.1394,1.1665,60800.0],["1991-01-03",1.1665,1.1936,1.1394,1.1936,74400.0],["1991-01-04",1.1665,1.1936,1.1665,1.1936,7600.0],["1991-01-07",1.1936,1.2207,1.1665,1.1936,65200.0],["1991-01-08",1.1665,1.2479,1.1665,1.2207,136400.0],["1991-01-09",1.275,1.3021,1.2207,1.2479,206800.0],["1991-01-10",1.275,1.275,1.2207,1.275,32000.0],["1991-01-11",1.2479,1.275,1.2207,1.275,22400.0],["1991-01-14",1.1936,1.2479,1.1936,1.2479,98800.0],["1991-01-15",1.1936,1.2207,1.1936,1.1936,26000.0],["1991-01-16",1.2207,1.2207,1.1394,1.1394,106000.0],["1991-01-17",1.2479,1.2479,1.1936,1.2479,383600.0],["1991-01-18",1.1936,1.2479,1.1936,1.2479,118400.0],["1991-01-21",1.2479,1.275,1.2207,1.275,26400.0],["1991-01-22",1.275,1.3835,1.275,1.3835,126800.0],["1991-01-23",1.4106,1.4378,1.3292,1.4378,64800.0],["1991-01-24",1.4649,1.5463,1.4649,1.5191,196800.0],["1991-01-25",1.492,1.5191,1.4649,1.4649,95200.0],["1991-01-28",1.4649,1.492,1.4649,1.492,60800.0],["1991-01-29",1.4378,1.492,1.4378,1.4649,11600.0],["1991-01-30",1.492,1.5463,1.4649,1.5463,253200.0],["1991-01-31",1.5734,1.5734,1.5191,1.5463,51600.0],["1991-02-01",1.5734,1.5734,1.5191,1.5191,54000.0],["1991-02-04",1.5191,1.5734,1.5191,1.5734,47200.0],["1991-02-05",1.6276,1.6819,1.5463,1.6819,292800.0],["1991-02-06",1.6548,1.709,1.6548,1.6819,82000.0],["1991-02-07",1.7362,1.8447,1.6819,1.709,407200.0],["1991-02-08",1.6819,1.7362,1.6819,1.6819,31600.0],["1991-02-11",1.7362,1.8175,1.6819,1.7362,303600.0],["1991-02-12",1.7904,1.7904,1.709,1.709,118000.0],["1991-02-13",1.709,1.7633,1.6819,1.7362,129600.0],["1991-02-14",1.6819,1.7362,1.6819,1.7362,127600.0],["1991-02-15",1.709,1.7362,1.6819,1.7362,156800.0],["1991-02-19",1.6819,1.709,1.6819,1.709,123600.0],["1991-02-20",1.6819,1.709,1.6819,1.709,47200.0],["1991-02-21",1.6819,1.8447,1.6819,1.7904,205200.0],["1991-02-22",1.8718,2.0617,1.8447,1.8989,716400.0],["1991-02-25",1.9532,1.9803,1.8989,1.8989,346400.0],["1991-02-26",1.8989,1.9532,1.8989,1.8989,189200.0],["1991-02-27",1.9261,1.9532,1.8989,1.9532,464000.0],["1991-02-28",1.9261,1.9532,1.8989,1.8989,135200.0],["1991-03-01",1.9532,1.9532,1.8718,1.9532,268800.0],["1991-03-04",1.9532,1.9532,1.8989,1.9532,73600.0],["1991-03-05",1.9803,2.0617,1.9532,2.0617,248400.0],["1991-03-06",2.1159,2.1973,2.0888,2.1431,391600.0],["1991-03-07",2.1431,2.2245,2.1431,2.1431,244400.0],["1991-03-08",2.1431,2.1973,2.1431,2.1431,209200.0],["1991-03-11",2.1702,2.1702,2.0888,2.1431,109200.0],["1991-03-12",1.9803,1.9803,1.709,1.7904,1331200.0],["1991-03-13",1.7633,1.9803,1.7633,1.9803,1362400.0],["1991-03-14",1.9803,2.0346,1.9532,1.9803,267200.0],["1991-03-15",1.9532,1.9803,1.9532,1.9532,103200.0],["1991-03-18",1.9532,1.9803,1.9532,1.9532,44800.0],["1991-03-19",1.9261,1.9261,1.8718,1.8989,205200.0],["1991-03-20",1.8989,1.9261,1.8447,1.8718,235600.0],["1991-03-21",1.8718,1.9261,1.8718,1.9261,120400.0],["1991-03-22",1.8989,1.9532,1.8989,1.8989,60800.0],["1991-03-25",1.8989,1.9532,1.8989,1.8989,12800.0],["1991-03-26",1.8989,2.0074,1.8989,2.0074,105600.0],["1991-03-27",1.9261,2.0888,1.9261,2.0074,229600.0],["1991-03-28",2.0617,2.0617,1.9532,2.0074,114000.0],["1991-04-01",1.9261,1.9803,1.8718,1.8718,119600.0],["1991-04-02",1.8718,1.9532,1.8718,1.9532,86800.0],["1991-04-03",1.9803,2.0074,1.8989,1.9261,220000.0],["1991-04-04",1.9261,1.9803,1.9261,1.9803,501200.0],["1991-04-05",1.9532,1.9532,1.9532,1.9532,48800.0],["1991-04-08",2.0617,2.0888,1.9803,2.0346,156800.0],["1991-04-09",2.0346,2.0346,1.9532,2.0074,116000.0],["1991-04-10",1.9532,2.0074,1.9532,1.9532,67200.0],["1991-04-11",1.9532,2.0074,1.9532,2.0074,112400.0],["1991-04-12",1.9532,2.0346,1.9532,2.0074,235600.0],["1991-04-15",1.9532,1.9803,1.8989,1.9803,201600.0],["1991-04-16",1.9532,1.9803,1.9261,1.9532,151600.0],["1991-04-17",1.9803,2.0346,1.9532,2.0346,428000.0],["1991-04-18",2.0074,2.1431,2.0074,2.1431,254000.0],["1991-04-19",2.1431,2.1431,2.0346,2.1159,214000.0],["1991-04-22",2.0888,2.1431,2.0617,2.0888,38800.0],["1991-04-23",2.0888,2.1702,2.0074,2.0888,170400.0],["1991-04-24",2.0346,2.0346,2.0346,2.0346,4800.0],["1991-04-25",2.0074,2.0617,2.0074,2.0617,76000.0],["1991-04-26",1.9803,2.0617,1.9803,2.0074,91200.0],["1991-04-29",1.9803,2.0074,1.8989,1.9532,170000.0],["1991-04-30",1.8989,1.9532,1.8447,1.8447,382000.0],["1991-05-01",1.8447,1.9261,1.8447,1.9261,120000.0],["1991-05-02",1.9261,1.9532,1.8718,1.8989,100000.0],["1991-05-03",1.8989,1.9532,1.8989,1.9532,38800.0],["1991-05-06",1.8989,1.9261,1.8989,1.9261,67200.0],["1991-05-07",1.8989,1.9532,1.8989,1.8989,77600.0],["1991-05-08",1.8989,1.9532,1.8989,1.8989,142000.0],["1991-05-09",1.9803,1.9803,1.8989,1.8989,73600.0],["1991-05-10",1.9803,1.9803,1.8989,1.9532,72000.0],["1991-05-13",1.9532,1.9532,1.8989,1.9532,2800.0],["1991-05-14",1.8989,1.9532,1.8989,1.8989,14800.0],["1991-05-15",1.9532,1.9532,1.8447,1.9261,89200.0],["1991-05-16",1.8718,1.8989,1.8718,1.8718,17200.0],["1991-05-17",1.8718,1.9261,1.8447,1.9261,48000.0],["1991-05-20",1.8447,1.8718,1.8447,1.8718,74800.0],["1991-05-21",1.8447,1.8989,1.8447,1.8447,33600.0],["1991-05-22",1.8447,1.8718,1.8447,1.8447,36800.0],["1991-05-23",1.8989,1.8989,1.7633,1.8175,120800.0],["1991-05-24",1.8175,1.8447,1.7904,1.8447,27600.0],["1991-05-28",1.8447,1.8447,1.7904,1.8447,88400.0],["1991-05-29",1.8718,1.8718,1.8175,1.8447,72800.0],["1991-05-30",1.8718,1.9261,1.8718,1.8718,39600.0],["1991-05-31",1.8447,1.9261,1.8447,1.9261,76000.0],["1991-06-03",1.9532,1.9803,1.9261,1.9532,151200.0],["1991-06-04",1.9803,1.9803,1.9261,1.9532,41600.0],["1991-06-05",1.9803,1.9803,1.9261,1.9532,62800.0],["1991-06-06",1.9261,1.9803,1.9261,1.9532,16400.0],["1991-06-07",1.9261,1.9532,1.9261,1.9532,110800.0],["1991-06-10",1.9532,1.9532,1.8989,1.8989,36800.0],["1991-06-11",1.9261,1.9532,1.8989,1.8989,79600.0],["1991-06-12",1.8718,1.8718,1.8175,1.8447,64800.0],["1991-06-13",1.8447,1.8718,1.8447,1.8447,7600.0],["1991-06-14",1.8718,1.8718,1.8175,1.8175,435600.0],["1991-06-17",1.8175,1.8447,1.8175,1.8175,254000.0],["1991-06-18",1.8447,1.8718,1.8175,1.8718,34000.0],["1991-06-19",1.8718,1.8718,1.8175,1.8175,6800.0],["1991-06-20",1.8175,1.8175,1.7362,1.7904,198800.0],["1991-06-21",1.7904,1.7904,1.709,1.7904,38000.0],["1991-06-24",1.709,1.7362,1.709,1.7362,48000.0],["1991-06-25",1.709,1.7362,1.709,1.7362,198000.0],["1991-06-26",1.709,1.709,1.709,1.709,46000.0],["1991-06-27",1.709,1.709,1.709,1.709,6400.0],["1991-06-28",1.709,1.7362,1.709,1.709,89200.0],["1991-07-01",1.709,1.7633,1.709,1.7633,123600.0],["1991-07-02",1.709,1.709,1.709,1.709,4400.0],["1991-07-03",1.709,1.7904,1.709,1.709,266400.0],["1991-07-05",1.709,1.7362,1.709,1.7362,13200.0],["1991-07-08",1.709,1.7362,1.709,1.709,251200.0],["1991-07-09",1.7904,1.7904,1.7362,1.7633,32800.0],["1991-07-10",1.709,1.7362,1.709,1.709,413600.0],["1991-07-11",1.7904,1.7904,1.7633,1.7633,24000.0],["1991-07-12",1.709,1.7633,1.709,1.709,20800.0],["1991-07-15",1.7362,1.7633,1.7362,1.7362,42400.0],["1991-07-16",1.7362,1.7904,1.7362,1.7362,62000.0],["1991-07-17",1.7362,1.7633,1.709,1.709,44000.0],["1991-07-18",1.709,1.7633,1.709,1.709,45600.0],["1991-07-19",1.7633,1.7633,1.7633,1.7633,3600.0],["1991-07-22",1.7633,1.7633,1.709,1.709,114000.0],["1991-07-23",1.709,1.709,1.709,1.709,33200.0],["1991-07-24",1.709,1.7362,1.709,1.709,111600.0],["1991-07-25",1.709,1.7633,1.709,1.7362,38400.0],["1991-07-26",1.709,1.7633,1.709,1.7633,43600.0],["1991-07-29",1.709,1.7633,1.709,1.7362,62400.0],["1991-07-30",1.709,1.7362,1.709,1.709,328800.0],["1991-07-31",1.7362,1.7362,1.6005,1.6548,607200.0],["1991-08-01",1.6819,1.6819,1.6005,1.6005,53200.0],["1991-08-02",1.6005,1.6548,1.5463,1.6005,1589200.0],["1991-08-05",1.6005,1.6548,1.6005,1.6548,25600.0],["1991-08-06",1.6005,1.6548,1.6005,1.6276,133600.0],["1991-08-07",1.6548,1.6819,1.6005,1.6276,45600.0],["1991-08-08",1.6005,1.6276,1.6005,1.6276,26000.0],["1991-08-09",1.6005,1.6548,1.6005,1.6548,86400.0],["1991-08-12",1.6276,1.6276,1.5463,1.5463,135200.0],["1991-08-13",1.6005,1.6005,1.5463,1.5463,49200.0],["1991-08-14",1.6005,1.6005,1.492,1.5463,61600.0],["1991-08-15",1.4649,1.5191,1.4106,1.4106,72400.0],["1991-08-16",1.4106,1.4649,1.4106,1.4649,71600.0],["1991-08-19",1.4106,1.4106,1.3292,1.3292,86000.0],["1991-08-20",1.4106,1.4106,1.3564,1.4106,14000.0],["1991-08-21",1.4106,1.4649,1.4106,1.4106,38400.0],["1991-08-22",1.4378,1.4649,1.4106,1.4649,24800.0],["1991-08-23",1.4649,1.492,1.4106,1.492,32000.0],["1991-08-26",1.4378,1.5191,1.4378,1.5191,24800.0],["1991-08-27",1.5191,1.5191,1.4378,1.5191,86800.0],["1991-08-28",1.492,1.5191,1.4649,1.5191,14000.0],["1991-08-29",1.5463,1.5463,1.5191,1.5463,34400.0],["1991-08-30",1.5463,1.5463,1.492,1.5191,31200.0],["1991-09-03",1.5463,1.5463,1.492,1.492,16400.0],["1991-09-04",1.492,1.5734,1.492,1.5191,98000.0],["1991-09-05",1.5191,1.6276,1.5191,1.6276,58400.0],["1991-09-06",1.6005,1.6276,1.5734,1.5734,89600.0],["1991-09-09",1.6276,1.6276,1.5463,1.6005,97600.0],["1991-09-10",1.6005,1.6005,1.5463,1.6005,95600.0],["1991-09-11",1.5463,1.6005,1.5463,1.5463,174000.0],["1991-09-12",1.5463,1.6005,1.5191,1.6005,115200.0],["1991-09-13",1.6005,1.6005,1.492,1.5734,56800.0],["1991-09-16",1.492,1.492,1.492,1.492,39200.0],["1991-09-17",1.492,1.5734,1.492,1.5191,18400.0],["1991-09-18",1.492,1.5463,1.4378,1.4378,143200.0],["1991-09-19",1.5191,1.5191,1.4378,1.5191,39200.0],["1991-09-20",1.5191,1.5191,1.4649,1.5191,56000.0],["1991-09-23",1.5191,1.5191,1.4378,1.4378,24800.0],["1991-09-24",1.4649,1.492,1.4106,1.4106,104800.0],["1991-09-25",1.4649,1.4649,1.4106,1.4649,28000.0],["1991-09-26",1.4106,1.4649,1.4106,1.4649,74400.0],["1991-09-27",1.4649,1.4649,1.4106,1.4106,34800.0],["1991-09-30",1.4106,1.4378,1.3564,1.3835,171200.0],["1991-10-01",1.3292,1.3564,1.3021,1.3021,40000.0],["1991-10-02",1.3564,1.3564,1.3021,1.3292,109600.0],["1991-10-03",1.275,1.3021,1.1936,1.2207,243200.0],["1991-10-04",1.2479,1.4649,1.2479,1.4106,297600.0],["1991-10-07",1.3835,1.3835,1.3292,1.3564,180400.0],["1991-10-08",1.3021,1.3835,1.3021,1.3021,44000.0],["1991-10-09",1.3292,1.3292,1.275,1.275,53200.0],["1991-10-10",1.3021,1.3021,1.3021,1.3021,13600.0],["1991-10-11",1.3021,1.3564,1.3021,1.3021,26800.0],["1991-10-14",1.3564,1.3564,1.3021,1.3564,23600.0],["1991-10-15",1.3292,1.3564,1.3021,1.3021,220000.0],["1991-10-16",1.3292,1.4106,1.3292,1.3835,200000.0],["1991-10-17",1.3564,1.4649,1.3564,1.4649,312400.0],["1991-10-18",1.492,1.5191,1.4378,1.5191,215600.0],["1991-10-21",1.4378,1.5191,1.4378,1.5191,73600.0],["1991-10-22",1.4649,1.5463,1.4649,1.5463,88400.0],["1991-10-23",1.492,1.492,1.492,1.492,34400.0],["1991-10-24",1.492,1.5191,1.4106,1.4106,84800.0],["1991-10-25",1.4649,1.4649,1.3292,1.3292,66000.0],["1991-10-28",1.3021,1.3835,1.3021,1.3564,45200.0],["1991-10-29",1.3564,1.3835,1.3564,1.3835,16400.0],["1991-10-30",1.3021,1.3835,1.3021,1.3835,139200.0],["1991-10-31",1.3835,1.4649,1.3835,1.4649,82800.0],["1991-11-01",1.4106,1.4649,1.4106,1.4649,55600.0],["1991-11-04",1.4649,1.5191,1.4378,1.5191,51600.0],["1991-11-05",1.5191,1.5191,1.5191,1.5191,32000.0],["1991-11-06",1.4649,1.4649,1.4378,1.4378,25600.0],["1991-11-07",1.4378,1.5191,1.4378,1.4378,21200.0],["1991-11-08",1.492,1.492,1.4378,1.4378,24800.0],["1991-11-11",1.4378,1.4378,1.4378,1.4378,1600.0],["1991-11-12",1.4378,1.4378,1.4378,1.4378,44800.0],["1991-11-13",1.4378,1.492,1.4378,1.492,149600.0],["1991-11-14",1.4378,1.5191,1.4378,1.492,176800.0],["1991-11-15",1.492,1.5191,1.4106,1.4378,100400.0],["1991-11-18",1.3835,1.4649,1.3835,1.4106,44400.0],["1991-11-19",1.4378,1.4378,1.3292,1.3292,102800.0],["1991-11-20",1.3292,1.3835,1.3292,1.3564,116400.0],["1991-11-21",1.3292,1.4106,1.3292,1.4106,56400.0],["1991-11-22",1.3292,1.4106,1.3292,1.3292,32000.0],["1991-11-25",1.3292,1.4106,1.3292,1.3292,48400.0],["1991-11-26",1.3292,1.3564,1.2207,1.3021,160800.0],["1991-11-27",1.3021,1.3292,1.275,1.275,64800.0],["1991-11-29",1.3292,1.3292,1.275,1.275,51600.0],["1991-12-02",1.275,1.3021,1.2207,1.2207,152000.0],["1991-12-03",1.275,1.275,1.2479,1.275,325200.0],["1991-12-04",1.3021,1.3292,1.275,1.3292,231600.0],["1991-12-05",1.3292,1.3292,1.275,1.275,10800.0],["1991-12-06",1.275,1.3292,1.275,1.3292,160800.0],["1991-12-09",1.275,1.3292,1.2479,1.2479,66000.0],["1991-12-10",1.2479,1.2479,1.2479,1.2479,52400.0],["1991-12-11",1.275,1.3292,1.2207,1.2207,70400.0],["1991-12-12",1.2207,1.3021,1.2207,1.2207,44000.0],["1991-12-13",1.275,1.3021,1.2479,1.2479,157600.0],["1991-12-16",1.2479,1.3021,1.2479,1.2479,167200.0],["1991-12-17",1.3021,1.3021,1.2479,1.275,340800.0],["1991-12-18",1.2479,1.275,1.2479,1.2479,13600.0],["1991-12-19",1.3021,1.3021,1.2479,1.3021,80400.0],["1991-12-20",1.275,1.3292,1.275,1.275,36400.0],["1991-12-23",1.275,1.3835,1.275,1.3835,268000.0],["1991-12-24",1.3835,1.4106,1.3292,1.3292,33600.0],["1991-12-26",1.4106,1.492,1.3292,1.492,134800.0],["1991-12-27",1.5191,1.5191,1.4378,1.5191,98800.0],["1991-12-30",1.4378,1.5191,1.4378,1.5191,140400.0],["1991-12-31",1.5734,1.6005,1.5191,1.6005,342800.0],["1992-01-02",1.5734,1.5734,1.492,1.5463,57200.0],["1992-01-03",1.5734,1.7904,1.5463,1.709,301200.0],["1992-01-06",1.7904,1.8175,1.709,1.7633,324400.0],["1992-01-07",1.7362,1.7633,1.5734,1.5734,331200.0],["1992-01-08",1.5734,1.5734,1.4649,1.5191,246000.0],["1992-01-09",1.492,1.5463,1.4649,1.4649,149600.0],["1992-01-10",1.4378,1.492,1.4106,1.4649,84000.0],["1992-01-13",1.4106,1.4649,1.4106,1.4378,85200.0],["1992-01-14",1.4378,1.492,1.3835,1.492,560000.0],["1992-01-15",1.5191,1.5191,1.4378,1.4649,92800.0],["1992-01-16",1.4378,1.6548,1.4378,1.6276,244800.0],["1992-01-17",1.6276,1.709,1.6276,1.709,156000.0],["1992-01-20",1.709,1.709,1.6548,1.6548,55200.0],["1992-01-21",1.6548,1.6548,1.5734,1.5734,124800.0],["1992-01-22",1.5734,1.6276,1.5734,1.6005,58000.0],["1992-01-23",1.6276,1.6548,1.6005,1.6005,36800.0],["1992-01-24",1.6548,1.6548,1.6005,1.6548,31600.0],["1992-01-27",1.6005,1.6276,1.6005,1.6005,60400.0],["1992-01-28",1.6276,1.6276,1.6005,1.6276,29200.0],["1992-01-29",1.6276,1.6276,1.5463,1.5463,57200.0],["1992-01-30",1.5463,1.6276,1.5463,1.6276,109600.0],["1992-01-31",1.6276,1.6276,1.5463,1.6276,16400.0],["1992-02-03",1.6005,1.6005,1.5191,1.5191,41200.0],["1992-02-04",1.492,1.6005,1.492,1.5191,150800.0],["1992-02-05",1.5191,1.6005,1.5191,1.5191,45200.0],["1992-02-06",1.5191,1.5734,1.5191,1.5191,183200.0],["1992-02-07",1.492,1.5734,1.4649,1.5463,76800.0],["1992-02-10",1.5463,1.5463,1.4649,1.5191,130800.0],["1992-02-11",1.4649,1.5463,1.4649,1.5463,48000.0],["1992-02-12",1.5463,1.5734,1.4649,1.5463,42000.0],["1992-02-13",1.5734,1.6276,1.5734,1.6005,44800.0],["1992-02-14",1.5734,1.6276,1.5734,1.5734,76400.0],["1992-02-18",1.5734,1.6276,1.5463,1.5463,134400.0],["1992-02-19",1.6005,1.6005,1.5191,1.5463,56000.0],["1992-02-20",1.6005,1.6005,1.5191,1.6005,46000.0],["1992-02-21",1.5191,1.6005,1.5191,1.5191,9600.0],["1992-02-24",1.5191,1.6005,1.5191,1.5463,50800.0],["1992-02-25",1.5463,1.5734,1.5191,1.5463,97200.0],["1992-02-26",1.5191,1.5734,1.5191,1.5463,36400.0],["1992-02-27",1.5191,1.5463,1.4649,1.4649,84000.0],["1992-02-28",1.4649,1.492,1.4649,1.4649,104000.0],["1992-03-02",1.4649,1.492,1.3835,1.4106,94400.0],["1992-03-03",1.3835,1.4649,1.3835,1.4378,218800.0],["1992-03-04",1.4649,1.4649,1.4106,1.4649,15200.0],["1992-03-05",1.4106,1.4649,1.3292,1.3292,265200.0],["1992-03-06",1.4106,1.4106,1.3292,1.4106,34000.0],["1992-03-09",1.4106,1.4106,1.3564,1.3835,49200.0],["1992-03-10",1.3564,1.4106,1.3564,1.3564,58000.0],["1992-03-11",1.4106,1.4106,1.3564,1.4106,30000.0],["1992-03-12",1.3292,1.4378,1.3292,1.4106,92000.0],["1992-03-13",1.4106,1.492,1.4106,1.492,15600.0],["1992-03-16",1.4106,1.492,1.4106,1.492,17600.0],["1992-03-17",1.4649,1.4649,1.4106,1.4649,6400.0],["1992-03-18",1.4378,1.492,1.4106,1.4106,70400.0],["1992-03-19",1.4378,1.4378,1.3564,1.4106,39600.0],["1992-03-20",1.3835,1.4106,1.3564,1.3564,12800.0],["1992-03-23",1.3564,1.4106,1.3564,1.3564,22800.0],["1992-03-24",1.3564,1.4106,1.3292,1.4106,488800.0],["1992-03-25",1.4106,1.4106,1.3564,1.3564,38000.0],["1992-03-26",1.3564,1.3564,1.3564,1.3564,7600.0],["1992-03-27",1.4106,1.4106,1.3292,1.3835,260800.0],["1992-03-30",1.4106,1.4106,1.3564,1.3564,7600.0],["1992-03-31",1.3564,1.4106,1.3564,1.3835,12400.0],["1992-04-01",1.3564,1.4106,1.3021,1.3292,176800.0],["1992-04-02",1.2479,1.3564,1.2479,1.3564,17200.0],["1992-04-03",1.2479,1.3564,1.2479,1.2479,26400.0],["1992-04-06",1.3564,1.3564,1.2479,1.2479,34400.0],["1992-04-07",1.2479,1.3021,1.1394,1.1394,141600.0],["1992-04-08",1.1394,1.1394,1.0851,1.1394,62800.0],["1992-04-09",1.1394,1.1394,1.0851,1.1394,308800.0],["1992-04-10",1.1394,1.1394,1.0851,1.0851,68800.0],["1992-04-13",1.1394,1.1394,1.0851,1.0851,44400.0],["1992-04-14",1.1394,1.1665,1.0851,1.1122,396400.0],["1992-04-15",1.1665,1.1665,1.1122,1.1665,137600.0],["1992-04-16",1.1665,1.1936,1.1394,1.1936,220000.0],["1992-04-20",1.1394,1.1936,1.1394,1.1936,284800.0],["1992-04-21",1.1936,1.1936,1.0851,1.1665,95200.0],["1992-04-22",1.0851,1.1665,1.0851,1.1665,6000.0],["1992-04-23",1.0851,1.1394,1.0308,1.0308,266800.0],["1992-04-24",1.0851,1.0851,1.0308,1.0851,182000.0],["1992-04-27",1.0851,1.0851,1.0308,1.0851,77600.0],["1992-04-28",1.0308,1.0851,1.0308,1.0308,148000.0],["1992-04-29",1.0308,1.0851,1.0037,1.058,201600.0],["1992-04-30",1.0037,1.058,1.0037,1.058,208400.0],["1992-05-01",1.058,1.0851,1.0308,1.058,142800.0],["1992-05-04",1.0308,1.058,1.0037,1.0308,189200.0],["1992-05-05",1.0037,1.058,1.0037,1.0308,317600.0],["1992-05-06",1.058,1.058,1.0037,1.058,342000.0],["1992-05-07",1.058,1.1394,1.058,1.1394,44800.0],["1992-05-08",1.1394,1.1394,1.058,1.1394,45600.0],["1992-05-11",1.1394,1.1394,1.058,1.1394,188000.0],["1992-05-12",1.1394,1.1394,1.0851,1.1394,158400.0],["1992-05-13",1.1394,1.1394,1.058,1.1394,88800.0],["1992-05-14",1.058,1.058,1.058,1.058,4400.0],["1992-05-15",1.0851,1.1394,1.0851,1.1394,67600.0],["1992-05-18",1.0851,1.1394,1.058,1.1394,62000.0],["1992-05-19",1.1394,1.1394,1.058,1.1394,74000.0],["1992-05-20",1.1394,1.1394,1.0308,1.0851,14800.0],["1992-05-21",1.058,1.1394,1.058,1.058,42800.0],["1992-05-22",1.058,1.1122,1.058,1.1122,488000.0],["1992-05-26",1.0851,1.0851,1.0308,1.0851,147600.0],["1992-05-27",1.0851,1.0851,1.0308,1.0851,59600.0],["1992-05-28",1.0851,1.0851,1.0308,1.058,152800.0],["1992-05-29",1.0851,1.0851,1.0308,1.0851,60400.0],["1992-06-01",1.1122,1.1122,1.1122,1.1122,12400.0],["1992-06-02",1.058,1.1122,1.058,1.1122,89600.0],["1992-06-03",1.1394,1.1394,1.058,1.0851,4400.0],["1992-06-04",1.058,1.1122,1.058,1.058,25600.0],["1992-06-05",1.058,1.1122,1.058,1.1122,8800.0],["1992-06-08",1.1122,1.1122,1.058,1.1122,2800.0],["1992-06-09",1.058,1.1122,1.058,1.0851,74000.0],["1992-06-10",1.0851,1.0851,1.0308,1.0308,207600.0],["1992-06-11",1.058,1.058,0.9766,1.0037,246800.0],["1992-06-12",0.9766,1.0308,0.9766,1.0308,139600.0],["1992-06-15",1.0308,1.0308,0.9766,1.0308,25200.0],["1992-06-16",1.0308,1.0308,0.9766,1.0308,30000.0],["1992-06-17",0.9766,0.9766,0.9766,0.9766,9200.0],["1992-06-18",0.9766,1.0308,0.9766,0.9766,18400.0],["1992-06-19",1.0308,1.0308,0.9766,0.9766,16400.0],["1992-06-22",1.0308,1.0308,0.9766,0.9766,21600.0],["1992-06-23",0.9766,1.0308,0.9766,1.0308,14400.0],["1992-06-24",0.9766,1.0308,0.9766,0.9766,8800.0],["1992-06-25",0.9766,1.058,0.9766,0.9766,5200.0],["1992-06-26",0.9766,1.058,0.9766,0.9766,44000.0],["1992-06-29",0.9766,1.058,0.9223,0.9223,142800.0],["1992-06-30",0.9766,0.9766,0.8952,0.9495,392800.0],["1992-07-01",0.9495,0.9495,0.8138,0.8952,200000.0],["1992-07-02",0.8952,0.9223,0.8681,0.8952,34400.0],["1992-07-06",0.8952,0.8952,0.8681,0.8681,26400.0],["1992-07-07",0.8681,0.8952,0.841,0.841,82800.0],["1992-07-08",0.8952,0.8952,0.8681,0.8952,121200.0],["1992-07-09",0.841,0.8952,0.841,0.8952,161200.0],["1992-07-10",0.9223,0.9223,0.8681,0.9223,118800.0],["1992-07-13",0.9495,0.9495,0.8681,0.9495,36000.0],["1992-07-14",0.9495,0.9495,0.8681,0.8952,32800.0],["1992-07-15",0.9495,0.9495,0.8681,0.9495,14000.0],["1992-07-16",0.9495,0.9495,0.8681,0.8681,1600.0],["1992-07-17",0.8681,0.9495,0.8681,0.9495,22400.0],["1992-07-20",0.8681,0.9495,0.8681,0.8952,61200.0],["1992-07-21",0.8952,0.9495,0.8681,0.9495,306400.0],["1992-07-22",0.9495,0.9495,0.8681,0.9223,25600.0],["1992-07-23",0.9223,0.9223,0.8681,0.9223,176800.0],["1992-07-24",0.9223,0.9223,0.8681,0.8952,46400.0],["1992-07-27",0.9223,1.0037,0.9223,0.9766,178400.0],["1992-07-28",0.9766,1.0851,0.9766,1.0851,112400.0],["1992-07-29",1.0851,1.1122,1.0308,1.1122,939600.0],["1992-07-30",1.1394,1.2479,1.0851,1.2479,250400.0],["1992-07-31",1.275,1.3021,1.1936,1.3021,65600.0],["1992-08-03",1.3021,1.3021,1.2207,1.3021,57600.0],["1992-08-04",1.2479,1.275,1.2207,1.2479,128000.0],["1992-08-05",1.1936,1.2479,1.1665,1.2479,16400.0],["1992-08-06",1.1665,1.2479,1.1665,1.1936,59600.0],["1992-08-07",1.2479,1.2479,1.1394,1.1394,3600.0],["1992-08-10",1.1394,1.1936,1.1394,1.1936,10000.0],["1992-08-11",1.2479,1.2479,1.1394,1.1394,11200.0],["1992-08-12",1.2479,1.2479,1.0851,1.0851,94000.0],["1992-08-13",1.0851,1.1394,1.0037,1.0308,31600.0],["1992-08-14",1.0308,1.0308,1.0037,1.0308,135200.0],["1992-08-17",1.0308,1.0308,1.0037,1.0037,220000.0],["1992-08-18",1.0037,1.0851,1.0037,1.0851,8400.0],["1992-08-19",1.0308,1.0308,1.0308,1.0308,59600.0],["1992-08-20",1.0308,1.0851,1.0308,1.0308,38400.0],["1992-08-21",1.0308,1.058,1.0037,1.0037,87600.0],["1992-08-24",1.0037,1.0851,1.0037,1.0851,5600.0],["1992-08-25",1.0851,1.0851,1.0037,1.0037,6400.0],["1992-08-26",1.058,1.0851,1.058,1.0851,63600.0],["1992-08-27",1.1394,1.1394,1.058,1.058,168800.0],["1992-08-28",1.1394,1.1394,1.058,1.0851,148400.0],["1992-08-31",1.1122,1.1122,1.058,1.0851,13200.0],["1992-09-01",1.1122,1.1122,1.1122,1.1122,3200.0],["1992-09-02",1.058,1.0851,1.058,1.0851,10800.0],["1992-09-03",1.1122,1.1122,1.058,1.0851,36000.0],["1992-09-04",1.058,1.058,1.058,1.058,6800.0],["1992-09-08",1.1122,1.1122,1.0308,1.0308,119200.0],["1992-09-09",1.0037,1.0851,1.0037,1.058,12000.0],["1992-09-10",1.0037,1.0851,1.0037,1.0851,46400.0],["1992-09-11",1.0037,1.0851,1.0037,1.0308,10800.0],["1992-09-14",1.0851,1.0851,1.0037,1.0851,31200.0],["1992-09-15",1.0851,1.0851,1.0851,1.0851,3200.0],["1992-09-16",1.0037,1.0851,1.0037,1.0308,4000.0],["1992-09-17",1.0851,1.0851,1.0037,1.0037,3200.0],["1992-09-18",1.0037,1.0308,1.0037,1.0308,12400.0],["1992-09-21",1.058,1.058,0.9766,1.058,21200.0],["1992-09-22",0.9766,1.0037,0.9766,1.0037,10800.0],["1992-09-23",0.9766,1.058,0.9766,1.058,40000.0],["1992-09-24",1.058,1.058,1.0037,1.0037,5600.0],["1992-09-25",1.0037,1.058,1.0037,1.0037,24800.0],["1992-09-28",1.0037,1.0037,1.0037,1.0037,0.0],["1992-09-29",1.0037,1.0851,1.0037,1.0851,192000.0],["1992-09-30",1.0308,1.0851,1.0308,1.0851,29200.0],["1992-10-01",1.0308,1.0851,1.0308,1.058,33200.0],["1992-10-02",1.0308,1.0308,1.0308,1.0308,8800.0],["1992-10-05",1.0308,1.058,1.0308,1.058,93200.0],["1992-10-06",1.0308,1.0308,1.0308,1.0308,800.0],["1992-10-07",1.0308,1.058,1.0308,1.058,23600.0],["1992-10-08",1.0308,1.1122,1.0308,1.1122,18000.0],["1992-10-09",1.058,1.1122,1.058,1.1122,12000.0],["1992-10-12",1.058,1.058,1.058,1.058,4800.0],["1992-10-13",1.1122,1.1122,1.058,1.058,9200.0],["1992-10-14",1.058,1.1122,1.058,1.1122,10000.0],["1992-10-15",1.058,1.1665,1.058,1.1665,100800.0],["1992-10-16",1.1122,1.1665,1.1122,1.1665,37200.0],["1992-10-19",1.0851,1.2207,1.0851,1.2207,112400.0],["1992-10-20",1.2207,1.2207,1.1936,1.1936,262800.0],["1992-10-21",1.2207,1.2207,1.1665,1.1665,8000.0],["1992-10-22",1.2207,1.2207,1.1665,1.1665,155200.0],["1992-10-23",1.1936,1.1936,1.1665,1.1936,110800.0],["1992-10-26",1.2207,1.2207,1.1665,1.1936,128800.0],["1992-10-27",1.2207,1.2207,1.1936,1.1936,54000.0],["1992-10-28",1.2207,1.2207,1.1665,1.1936,60800.0],["1992-10-29",1.2207,1.2207,1.1665,1.1936,77600.0],["1992-10-30",1.1665,1.1665,1.1665,1.1665,36000.0],["1992-11-02",1.1665,1.2207,1.1665,1.1665,70000.0],["1992-11-03",1.1665,1.2207,1.1665,1.1936,14400.0],["1992-11-04",1.2207,1.2207,1.1665,1.1665,167200.0],["1992-11-05",1.2207,1.2207,1.1665,1.1665,174000.0],["1992-11-06",1.1665,1.2207,1.1665,1.2207,212800.0],["1992-11-09",1.1936,1.3021,1.1936,1.3021,295600.0],["1992-11-10",1.2479,1.3292,1.2479,1.3292,146400.0],["1992-11-11",1.275,1.3021,1.275,1.3021,112000.0],["1992-11-12",1.2479,1.275,1.1665,1.2479,196000.0],["1992-11-13",1.1665,1.2479,1.1665,1.2479,28800.0],["1992-11-16",1.2479,1.2479,1.1936,1.1936,415200.0],["1992-11-17",1.1936,1.275,1.1936,1.2207,90800.0],["1992-11-18",1.2207,1.3835,1.2207,1.3564,302800.0],["1992-11-19",1.3835,1.4378,1.275,1.3292,445200.0],["1992-11-20",1.3021,1.3835,1.3021,1.3564,212800.0],["1992-11-23",1.3835,1.3835,1.3292,1.3564,139600.0],["1992-11-24",1.3292,1.3835,1.3292,1.3835,106000.0],["1992-11-25",1.3292,1.4106,1.3292,1.4106,318000.0],["1992-11-27",1.4106,1.4106,1.3564,1.3564,35200.0],["1992-11-30",1.3292,1.4378,1.3292,1.3835,198800.0],["1992-12-01",1.3835,1.4378,1.3564,1.4106,83200.0],["1992-12-02",1.3835,1.4378,1.3835,1.3835,64400.0],["1992-12-03",1.3835,1.4378,1.3835,1.3835,82800.0],["1992-12-04",1.4378,1.4649,1.3835,1.3835,25200.0],["1992-12-07",1.4106,1.4649,1.3835,1.4378,111200.0],["1992-12-08",1.3835,1.4378,1.275,1.3021,235600.0],["1992-12-09",1.3021,1.3021,1.1936,1.2479,454000.0],["1992-12-10",1.2479,1.3835,1.2207,1.275,374800.0],["1992-12-11",1.275,1.3564,1.275,1.3564,108800.0],["1992-12-14",1.3564,1.3564,1.275,1.275,148000.0],["1992-12-15",1.275,1.3021,1.275,1.3021,46000.0],["1992-12-16",1.275,1.3292,1.2479,1.275,112400.0],["1992-12-17",1.2479,1.3292,1.2479,1.3292,55600.0],["1992-12-18",1.3292,1.3292,1.275,1.275,106800.0],["1992-12-21",1.275,1.3292,1.275,1.3021,50400.0],["1992-12-22",1.3292,1.3564,1.275,1.3564,412800.0],["1992-12-23",1.3564,1.3835,1.275,1.3021,325600.0],["1992-12-24",1.3021,1.3564,1.3021,1.3292,32000.0],["1992-12-28",1.3292,1.4106,1.3292,1.4106,325600.0],["1992-12-29",1.3564,1.4106,1.3564,1.3564,35200.0],["1992-12-30",1.3564,1.3835,1.3292,1.3564,54400.0],["1992-12-31",1.3835,1.3835,1.3564,1.3564,462000.0],["1993-01-04",1.4106,1.4106,1.3564,1.3564,34800.0],["1993-01-05",1.4106,1.4106,1.3564,1.3564,246000.0],["1993-01-06",1.4106,1.4378,1.3835,1.4378,235200.0],["1993-01-07",1.4106,1.4378,1.3835,1.4106,92400.0],["1993-01-08",1.3835,1.4378,1.3835,1.3835,182800.0],["1993-01-11",1.4378,1.4378,1.3835,1.4378,257600.0],["1993-01-12",1.3835,1.6548,1.3835,1.6548,1060800.0],["1993-01-13",1.6819,1.709,1.6005,1.6819,360000.0],["1993-01-14",1.6819,1.7362,1.6548,1.6548,539600.0],["1993-01-15",1.6548,1.709,1.6276,1.6548,192000.0],["1993-01-18",1.6276,1.8175,1.6276,1.7362,614000.0],["1993-01-19",1.8175,1.8447,1.7362,1.7633,692400.0],["1993-01-20",1.7633,1.8447,1.7633,1.7904,716000.0],["1993-01-21",1.7904,1.8447,1.7904,1.7904,93200.0],["1993-01-22",1.8718,1.8989,1.8175,1.8447,614400.0],["1993-01-25",1.8447,1.9261,1.8447,1.8989,271600.0],["1993-01-26",1.8718,1.9261,1.8175,1.8175,323200.0],["1993-01-27",1.8175,1.8447,1.7633,1.8175,263200.0],["1993-01-28",1.7904,1.9261,1.7904,1.8718,740000.0],["1993-01-29",1.8718,1.9532,1.8175,1.8175,508000.0],["1993-02-01",1.8175,1.8718,1.8175,1.8447,463600.0],["1993-02-02",1.8718,1.8718,1.8175,1.8175,60800.0],["1993-02-03",1.8447,1.9261,1.8175,1.8989,1081200.0],["1993-02-04",1.9261,2.0346,1.8989,1.9803,573200.0],["1993-02-05",1.9803,2.0346,1.9532,1.9803,601600.0],["1993-02-08",1.9803,2.0346,1.9532,2.0346,153200.0],["1993-02-09",2.0346,2.1431,2.0346,2.0888,392400.0],["1993-02-10",2.1702,2.1973,2.0888,2.1159,881200.0],["1993-02-11",2.1431,2.1431,2.0346,2.0617,270800.0],["1993-02-12",2.0346,2.1159,2.0346,2.0346,205200.0],["1993-02-16",2.0074,2.0888,1.8447,1.8447,414800.0],["1993-02-17",1.8447,1.8989,1.8175,1.8989,208800.0],["1993-02-18",1.9532,1.9532,1.8718,1.8718,78800.0],["1993-02-19",1.9803,2.0617,1.9532,2.0617,329200.0],["1993-02-22",2.0617,2.1159,2.0074,2.0888,516800.0],["1993-02-23",2.1702,2.2245,2.1702,2.2245,747600.0],["1993-02-24",2.3058,2.3601,2.2245,2.3058,1472000.0],["1993-02-25",2.3872,2.3872,2.3058,2.3058,143200.0],["1993-02-26",2.3872,2.3872,2.3058,2.3872,200000.0],["1993-03-01",2.3058,2.4143,2.3058,2.3872,880800.0],["1993-03-02",2.3601,2.3872,2.3058,2.3601,846000.0],["1993-03-03",2.3601,2.3601,2.3058,2.3601,170800.0],["1993-03-04",2.333,2.4143,2.333,2.3601,506400.0],["1993-03-05",2.3601,2.4686,2.3601,2.4143,330800.0],["1993-03-08",2.3872,2.4957,2.3872,2.4686,228800.0],["1993-03-09",2.4957,2.55,2.3872,2.4957,531200.0],["1993-03-10",2.5229,2.8213,2.4415,2.8213,1848000.0],["1993-03-11",2.8213,2.8755,2.7127,2.7127,901600.0],["1993-03-12",2.7127,2.767,2.55,2.7399,776000.0],["1993-03-15",2.7399,2.8484,2.7399,2.8213,422400.0],["1993-03-16",2.767,2.9298,2.767,2.8755,272800.0],["1993-03-17",2.8484,2.9298,2.8484,2.9026,536400.0],["1993-03-18",2.9298,2.984,2.9026,2.9569,312400.0],["1993-03-19",2.9569,2.9569,2.8755,2.8755,250800.0],["1993-03-22",2.8213,2.9026,2.7399,2.767,726800.0],["1993-03-23",2.7399,2.767,2.6585,2.6585,919600.0],["1993-03-24",2.6585,2.7127,2.55,2.6314,462400.0],["1993-03-25",2.55,2.767,2.55,2.767,448400.0],["1993-03-26",2.7399,2.8213,2.7399,2.767,95200.0],["1993-03-29",2.767,2.8755,2.767,2.8213,178400.0],["1993-03-30",2.8755,3.0383,2.8213,2.984,412000.0],["1993-03-31",2.984,3.1197,2.984,3.1197,822000.0],["1993-04-01",3.0654,3.1197,2.984,3.0112,438800.0],["1993-04-02",2.9569,2.984,2.8484,2.8755,467600.0],["1993-04-05",2.8484,2.9298,2.8484,2.9298,46000.0],["1993-04-06",2.9298,2.9298,2.8213,2.8755,456800.0],["1993-04-07",2.7941,2.8755,2.7941,2.8755,16000.0],["1993-04-08",2.7941,2.9298,2.7941,2.8484,149600.0],["1993-04-12",2.9026,2.9026,2.8484,2.8755,150800.0],["1993-04-13",2.8213,2.9026,2.8213,2.8755,218400.0],["1993-04-14",2.7941,2.8755,2.7941,2.8213,8400.0],["1993-04-15",2.8213,2.8755,2.7941,2.7941,225200.0],["1993-04-16",2.7941,2.8755,2.5771,2.6042,462400.0],["1993-04-19",2.5771,2.6314,2.5771,2.5771,136800.0],["1993-04-20",2.5771,2.6585,2.4686,2.6314,412400.0],["1993-04-21",2.6314,2.767,2.6314,2.767,100800.0],["1993-04-22",2.767,2.767,2.7127,2.7127,159200.0],["1993-04-23",2.7127,2.767,2.6856,2.6856,437200.0],["1993-04-26",2.767,2.767,2.6856,2.6856,140000.0],["1993-04-27",2.6856,2.7399,2.6856,2.7399,413600.0],["1993-04-28",2.6856,2.7399,2.6585,2.7399,302000.0],["1993-04-29",2.7399,2.984,2.6856,2.984,419600.0],["1993-04-30",3.2282,3.3638,3.1468,3.3096,2245200.0],["1993-05-03",3.3096,3.3638,3.2553,3.2824,923600.0],["1993-05-04",3.2824,3.4452,3.2824,3.4181,680000.0],["1993-05-05",3.4452,3.6351,3.4181,3.6351,1034000.0],["1993-05-06",3.6351,3.6351,3.5537,3.608,889200.0],["1993-05-07",3.5537,3.608,3.4994,3.4994,442800.0],["1993-05-10",3.4994,3.5537,3.4181,3.4994,292000.0],["1993-05-11",3.4723,3.7707,3.3638,3.6893,810800.0],["1993-05-12",3.7707,4.1776,3.6893,3.9064,1842400.0],["1993-05-13",3.8521,3.9606,3.825,3.8792,512400.0],["1993-05-14",3.9064,4.0149,3.9064,3.9606,545200.0],["1993-05-17",3.9877,4.042,3.8792,4.042,529200.0],["1993-05-18",4.0691,4.2319,4.0149,4.1505,370400.0],["1993-05-19",4.2319,4.2319,4.042,4.0691,430000.0],["1993-05-20",4.1234,4.1234,4.042,4.0963,272800.0],["1993-05-21",4.0963,4.0963,4.0149,4.042,376800.0],["1993-05-24",4.042,4.042,3.9606,3.9877,720400.0],["1993-05-25",3.9606,4.042,3.9064,3.9064,645200.0],["1993-05-26",3.9064,4.042,3.8521,3.9877,892800.0],["1993-05-27",4.0691,4.3947,4.0691,4.3133,943600.0],["1993-05-28",4.3947,4.3947,4.2319,4.3947,700400.0],["1993-06-01",4.3947,4.6659,4.3404,4.6388,1102800.0],["1993-06-02",4.6659,4.6931,4.6117,4.6388,1338800.0],["1993-06-03",4.6931,4.6931,4.6117,4.6117,498400.0],["1993-06-04",4.5574,4.5845,4.4489,4.476,426400.0],["1993-06-07",4.476,4.5303,4.4489,4.4489,291200.0],["1993-06-08",4.4218,4.5303,4.4218,4.4489,394000.0],["1993-06-09",4.4218,4.5303,4.4218,4.5303,397600.0],["1993-06-10",4.4218,4.5303,4.3133,4.3947,289600.0],["1993-06-11",4.3947,4.3947,4.2319,4.259,420800.0],["1993-06-14",4.259,4.3947,4.259,4.3133,318800.0],["1993-06-15",4.3947,4.4218,4.3133,4.3404,140400.0],["1993-06-16",4.3133,4.3675,4.2861,4.3404,134000.0],["1993-06-17",4.3675,4.3675,4.259,4.259,120400.0],["1993-06-18",4.3133,4.3675,4.259,4.2861,260800.0],["1993-06-21",4.3675,4.3675,4.259,4.3675,221200.0],["1993-06-22",4.3675,4.3675,4.259,4.3404,130400.0],["1993-06-23",4.3404,4.4489,4.3133,4.4489,178000.0],["1993-06-24",4.3675,4.3947,4.2861,4.3404,234000.0],["1993-06-25",4.2861,4.3947,4.2319,4.3133,185200.0],["1993-06-28",4.3675,4.6659,4.3675,4.5845,684400.0],["1993-06-29",4.7473,4.7744,4.4218,4.476,1055600.0],["1993-06-30",4.5032,4.5845,4.4218,4.5574,467200.0],["1993-07-01",4.5574,4.5574,4.476,4.5574,241200.0],["1993-07-02",4.5574,4.6388,4.5032,4.6388,420000.0],["1993-07-06",4.6388,4.6659,4.3404,4.3947,550800.0],["1993-07-07",4.3404,4.3675,4.2319,4.3675,335200.0],["1993-07-08",4.3675,4.5303,4.3133,4.476,318400.0],["1993-07-09",4.5303,4.6117,4.5032,4.5845,145200.0],["1993-07-12",4.5303,4.6388,4.5303,4.6388,170000.0],["1993-07-13",4.6388,4.7473,4.6117,4.6931,236000.0],["1993-07-14",4.7202,4.7473,4.6659,4.7473,489200.0],["1993-07-15",4.7473,4.8829,4.6931,4.8829,376400.0],["1993-07-16",4.8558,4.8558,4.6117,4.6659,220000.0],["1993-07-19",4.6117,4.6931,4.3404,4.3947,576800.0],["1993-07-20",4.3947,4.3947,4.2861,4.2861,499600.0],["1993-07-21",4.3404,4.3404,4.1776,4.2861,946000.0],["1993-07-22",4.259,4.476,4.2319,4.476,370000.0],["1993-07-23",4.5032,4.6659,4.4489,4.5845,464400.0],["1993-07-26",4.6659,4.6659,4.476,4.5303,476800.0],["1993-07-27",4.5845,4.6659,4.5303,4.6117,294000.0],["1993-07-28",4.8829,5.0728,4.7744,5.0728,1637200.0],["1993-07-29",5.0728,5.1813,5.0186,5.1542,868000.0],["1993-07-30",5.1813,5.2627,5.1271,5.1813,1184800.0],["1993-08-02",5.2899,5.3441,5.1813,5.2899,719200.0],["1993-08-03",5.3441,5.3441,5.1,5.2085,416400.0],["1993-08-04",5.2356,5.2356,5.0457,5.1271,292800.0],["1993-08-05",5.1813,5.5883,5.1,5.5069,2601200.0],["1993-08-06",5.5883,5.9409,5.5069,5.8595,1501600.0],["1993-08-09",5.9138,6.1037,5.8595,6.0494,1633200.0],["1993-08-10",6.0766,6.0766,5.968,6.0494,748400.0],["1993-08-11",6.0766,6.1308,5.9952,6.1037,592000.0],["1993-08-12",6.1308,6.1308,5.968,5.968,528000.0],["1993-08-13",6.0494,6.0494,5.8867,5.968,180000.0],["1993-08-16",5.968,5.9952,5.8867,5.968,230800.0],["1993-08-17",5.968,5.9952,5.6968,5.6968,375600.0],["1993-08-18",5.7782,5.8595,5.6425,5.8595,876400.0],["1993-08-19",5.8595,5.9138,5.7782,5.8595,826400.0],["1993-08-20",5.8595,5.9138,5.8053,5.8595,496800.0],["1993-08-23",5.8867,6.0223,5.8324,6.0223,288000.0],["1993-08-24",6.0223,6.0766,5.9409,6.0223,722000.0],["1993-08-25",6.0494,6.0494,5.8867,5.968,360000.0],["1993-08-26",5.9138,5.968,5.5069,5.5883,1582400.0],["1993-08-27",5.5883,5.5883,5.4798,5.534,374000.0],["1993-08-30",5.5069,5.5611,5.3712,5.3712,628000.0],["1993-08-31",5.4255,5.6696,5.3712,5.6425,563200.0],["1993-09-01",5.6425,5.8324,5.5883,5.751,849600.0],["1993-09-02",5.8053,5.8324,5.751,5.7782,164800.0],["1993-09-03",5.8324,5.8324,5.6968,5.8053,308400.0],["1993-09-07",5.8053,5.8053,5.5611,5.5611,437600.0],["1993-09-08",5.5883,5.6968,5.534,5.6968,610800.0],["1993-09-09",5.6968,5.6968,5.6154,5.6696,88000.0],["1993-09-10",5.6696,5.6696,5.6154,5.6696,534400.0],["1993-09-13",5.6696,5.7239,5.6154,5.7239,446000.0],["1993-09-14",5.7239,5.7239,5.534,5.5611,272400.0],["1993-09-15",5.5611,5.6425,5.534,5.6154,423200.0],["1993-09-16",5.6154,6.0223,5.5883,6.0223,1484000.0],["1993-09-17",6.0223,6.0223,5.9409,6.0223,380000.0],["1993-09-20",6.0223,6.4292,5.9409,6.4292,1448800.0],["1993-09-21",6.4292,6.6191,5.9952,6.1579,1731200.0],["1993-09-22",6.1851,6.5377,6.1308,6.4835,1802000.0],["1993-09-23",6.5106,6.6191,6.4835,6.5106,918400.0],["1993-09-24",6.592,6.7819,6.4835,6.6191,953200.0],["1993-09-27",6.7005,6.7005,6.5377,6.5649,269600.0],["1993-09-28",6.6191,6.6191,6.4835,6.5377,350800.0],["1993-09-29",6.4835,6.5377,6.2393,6.3207,766400.0],["1993-09-30",6.2393,6.3207,6.2393,6.2393,459600.0],["1993-10-01",6.2122,6.3207,6.0494,6.1851,994800.0],["1993-10-04",6.2122,6.3207,6.1308,6.2936,1370000.0],["1993-10-05",6.3207,6.375,5.7782,5.8324,1870400.0],["1993-10-06",5.8324,5.8324,5.1542,5.1813,3378800.0],["1993-10-07",5.317,5.6154,5.2627,5.4798,2054000.0],["1993-10-08",5.4798,5.6425,5.3712,5.4255,1144400.0],["1993-10-11",5.4798,5.534,5.3984,5.534,850000.0],["1993-10-12",5.6425,5.6696,5.5883,5.6696,756400.0],["1993-10-13",5.4798,5.5611,4.9101,5.0186,2404800.0],["1993-10-14",5.0186,5.1,4.7744,4.9101,1588000.0],["1993-10-15",4.9372,4.9372,4.8287,4.8558,448800.0],["1993-10-18",4.8558,4.9101,4.476,4.476,531600.0],["1993-10-19",4.4489,4.476,4.1234,4.3675,2347200.0],["1993-10-20",4.3404,4.6117,4.3404,4.5032,1750000.0],["1993-10-21",4.5303,4.7473,4.4489,4.7473,1134800.0],["1993-10-22",4.8287,4.9372,4.6117,4.7473,1234400.0],["1993-10-25",4.7473,4.8016,4.6388,4.6388,662400.0],["1993-10-26",4.6388,4.7202,4.5845,4.6117,364000.0],["1993-10-27",4.6117,4.8016,4.6117,4.7744,571200.0],["1993-10-28",4.7202,4.7744,4.6659,4.7744,696000.0],["1993-10-29",4.8016,4.9101,4.7202,4.8558,406000.0],["1993-11-01",4.9101,5.2085,4.9101,5.1813,959600.0],["1993-11-02",5.2085,5.2627,5.0457,5.2085,550000.0],["1993-11-03",5.1271,5.2085,4.6659,4.7744,1209200.0],["1993-11-04",4.6659,4.7202,4.259,4.259,1968800.0],["1993-11-05",4.2861,4.4218,4.1234,4.1505,852000.0],["1993-11-08",4.1776,4.4489,4.1776,4.1776,1574400.0],["1993-11-09",4.2861,4.3947,4.2048,4.2048,507600.0],["1993-11-10",4.3404,4.476,4.2861,4.2861,997600.0],["1993-11-11",4.3404,5.0186,4.3133,4.9101,1770400.0],["1993-11-12",4.9643,5.0186,4.7202,4.7473,795600.0],["1993-11-15",4.7744,5.0457,4.7744,5.0186,1024000.0],["1993-11-16",5.0457,5.0728,3.7165,3.7707,6948800.0],["1993-11-17",3.8521,3.9606,3.1468,3.3367,7192000.0],["1993-11-18",3.3909,3.4723,3.1468,3.2282,2522000.0],["1993-11-19",3.3367,3.4452,3.1468,3.1739,3029600.0],["1993-11-22",3.1197,3.1468,2.8213,2.9026,2255600.0],["1993-11-23",2.9569,2.9569,2.7399,2.9026,3131200.0],["1993-11-24",2.8484,2.9026,2.767,2.8484,1222000.0],["1993-11-26",2.8484,2.8484,2.7941,2.8213,142400.0],["1993-11-29",2.9569,3.1197,2.9298,3.0925,2514000.0],["1993-11-30",3.1197,3.201,3.0925,3.1739,1237200.0],["1993-12-01",3.2282,3.3638,3.1739,3.3367,1589200.0],["1993-12-02",3.3638,3.4452,3.3096,3.3096,1722000.0],["1993-12-03",3.3909,3.3909,3.2282,3.2553,950800.0],["1993-12-06",3.2282,3.3096,3.0925,3.3096,1006400.0],["1993-12-07",3.2282,3.3367,3.2282,3.2824,500800.0],["1993-12-08",3.201,3.2824,3.1468,3.2282,832800.0],["1993-12-09",3.2282,3.2282,2.9569,3.0112,966800.0],["1993-12-10",3.0112,3.0112,2.8213,2.8213,746400.0],["1993-12-13",2.8484,2.9298,2.7399,2.7941,972000.0],["1993-12-14",2.8213,2.8213,2.6856,2.6856,596000.0],["1993-12-15",2.6856,2.9569,2.6856,2.9569,1157200.0],["1993-12-16",2.9569,3.0112,2.9298,2.984,861600.0],["1993-12-17",2.9569,3.0383,2.9026,2.984,480800.0],["1993-12-20",2.9026,2.984,2.8755,2.9569,460400.0],["1993-12-21",2.8755,3.1468,2.8755,3.1197,509200.0],["1993-12-22",3.1739,3.2282,3.0383,3.1197,957600.0],["1993-12-23",3.1197,3.1197,3.0654,3.0925,584400.0],["1993-12-27",3.0654,3.1468,3.0383,3.0925,670800.0],["1993-12-28",3.1197,3.1739,3.0925,3.1739,961200.0],["1993-12-29",3.0925,3.1739,3.0112,3.0654,663200.0],["1993-12-30",3.0112,3.0654,2.9569,2.984,695600.0],["1993-12-31",3.0112,3.0654,2.9569,3.0383,794800.0],["1994-01-03",2.984,3.0383,2.9298,2.9569,523200.0],["1994-01-04",2.8755,2.8755,2.8755,2.8755,280400.0],["1994-01-05",2.9569,3.0925,2.8755,3.0925,707200.0],["1994-01-06",3.1468,3.3638,3.0654,3.2824,2773600.0],["1994-01-07",3.2553,3.3096,3.201,3.2553,554400.0],["1994-01-10",3.201,3.3096,3.201,3.2282,536000.0],["1994-01-11",3.2824,3.3096,3.2282,3.2282,504400.0],["1994-01-12",3.4452,3.4994,3.3638,3.4723,2440000.0],["1994-01-13",3.4723,3.5537,3.4181,3.5537,1327200.0],["1994-01-14",3.4994,3.825,3.4994,3.7978,2386800.0],["1994-01-17",3.825,3.825,3.5808,3.6351,650800.0],["1994-01-18",3.6351,3.7165,3.5808,3.5808,587600.0],["1994-01-19",3.4994,3.5266,3.2282,3.3367,1192000.0],["1994-01-20",3.3096,3.5537,3.3096,3.4994,792400.0],["1994-01-21",3.5808,3.6351,3.5266,3.5266,759600.0],["1994-01-24",3.4723,3.5266,3.3909,3.4181,614000.0],["1994-01-25",3.4181,3.4994,3.3367,3.3367,229600.0],["1994-01-26",3.3367,3.4723,3.3367,3.4723,299600.0],["1994-01-27",3.4723,3.4723,3.3638,3.4181,524000.0],["1994-01-28",3.4181,3.4181,3.201,3.2553,850400.0],["1994-01-31",3.201,3.3367,3.201,3.2824,644000.0],["1994-02-01",3.2553,3.3096,3.2282,3.3096,425200.0],["1994-02-02",3.2282,3.3096,3.2282,3.2282,188800.0],["1994-02-03",2.767,2.767,2.4957,2.55,7770000.0],["1994-02-04",2.4957,2.6314,2.3872,2.3872,2264800.0],["1994-02-07",2.333,2.4686,2.3058,2.4143,1230400.0],["1994-02-08",2.4415,2.4957,2.2516,2.333,1393200.0],["1994-02-09",2.2787,2.4957,2.2516,2.4415,1322000.0],["1994-02-10",2.3872,2.4957,2.333,2.333,588400.0],["1994-02-11",2.333,2.3872,2.3058,2.333,234400.0],["1994-02-14",2.3058,2.4143,2.2787,2.3601,2317200.0],["1994-02-15",2.3872,2.4415,2.3058,2.3872,361600.0],["1994-02-16",2.333,2.3872,2.2787,2.3872,799200.0],["1994-02-17",2.3872,2.4957,2.3058,2.333,822000.0],["1994-02-18",2.4143,2.4143,2.2787,2.4143,372400.0],["1994-02-22",2.3601,2.55,2.333,2.55,1340400.0],["1994-02-23",2.6314,2.8755,2.5771,2.7941,3294400.0],["1994-02-24",2.8484,2.8484,2.7127,2.7127,910000.0],["1994-02-25",2.7127,2.767,2.6856,2.7399,583600.0],["1994-02-28",2.7399,2.7399,2.6856,2.7127,510800.0],["1994-03-01",2.7399,2.7941,2.7127,2.767,378000.0],["1994-03-02",2.7127,2.7399,2.6856,2.7399,356400.0],["1994-03-03",2.7399,2.7941,2.7127,2.7127,717600.0],["1994-03-04",2.7127,2.767,2.7127,2.767,712800.0],["1994-03-07",2.7399,3.0112,2.7399,2.984,1494400.0],["1994-03-08",2.9298,3.1468,2.9298,3.0654,1728000.0],["1994-03-09",3.1197,3.1197,3.0112,3.0383,675600.0],["1994-03-10",3.1197,3.1197,2.8484,2.9298,1094400.0],["1994-03-11",2.9298,2.9298,2.8755,2.9026,578400.0],["1994-03-14",2.9026,2.9026,2.8484,2.8755,760800.0],["1994-03-15",2.9026,3.0654,2.8484,3.0112,933200.0],["1994-03-16",2.984,3.0654,2.984,3.0654,533600.0],["1994-03-17",3.0112,3.0654,3.0112,3.0112,281600.0],["1994-03-18",3.0112,3.0654,2.9569,3.0112,263600.0],["1994-03-21",2.9569,3.0112,2.9298,2.9569,362000.0],["1994-03-22",2.9298,3.1197,2.9298,3.0383,1051200.0],["1994-03-23",3.0925,3.1739,2.9298,3.0112,900800.0],["1994-03-24",2.9569,3.0112,2.767,2.8213,1120800.0],["1994-03-25",2.8484,2.8755,2.7941,2.8213,441600.0],["1994-03-28",2.8213,2.8755,2.5771,2.6314,1068400.0],["1994-03-29",2.6585,2.6585,2.5229,2.5229,674400.0],["1994-03-30",2.55,2.6042,2.4415,2.4415,479200.0],["1994-03-31",2.4686,2.4686,2.2787,2.3872,1683600.0],["1994-04-04",2.2787,2.3872,2.1973,2.3872,581200.0],["1994-04-05",2.4686,2.4957,2.4143,2.4957,735600.0],["1994-04-06",2.5229,2.5229,2.3872,2.4415,343600.0],["1994-04-07",2.4686,2.6314,2.4415,2.6042,449200.0],["1994-04-08",2.6314,2.7127,2.4415,2.4686,587600.0],["1994-04-11",2.4143,2.4957,2.3872,2.4686,386400.0],["1994-04-12",2.4143,2.4143,2.333,2.3601,349600.0],["1994-04-13",2.3601,2.4143,2.3058,2.3465,373600.0],["1994-04-14",2.3601,2.4686,2.3058,2.3601,650800.0],["1994-04-15",2.4143,2.4143,2.2245,2.2245,407600.0],["1994-04-18",2.3058,2.3058,2.1702,2.2245,376000.0],["1994-04-19",2.1973,2.2516,2.0346,2.1159,454000.0],["1994-04-20",2.1159,2.2516,2.0888,2.2245,352400.0],["1994-04-21",2.2787,2.3058,2.1973,2.2245,361600.0],["1994-04-22",2.3058,2.3601,2.2245,2.333,504000.0],["1994-04-25",2.6042,2.6856,2.5229,2.5771,793600.0],["1994-04-26",2.6042,2.767,2.5229,2.6856,722400.0],["1994-04-28",2.8484,2.9298,2.7399,2.8484,1832400.0],["1994-04-29",2.8484,2.8484,2.7127,2.7399,372800.0],["1994-05-02",2.7941,2.7941,2.7127,2.7263,225200.0],["1994-05-03",2.7941,2.7941,2.6042,2.6856,625600.0],["1994-05-04",2.6585,2.7399,2.6314,2.6856,215600.0],["1994-05-05",2.6314,2.7127,2.6042,2.6042,186000.0],["1994-05-06",2.5771,2.6314,2.5229,2.6314,412000.0],["1994-05-09",2.6314,2.7399,2.55,2.6314,514800.0],["1994-05-10",2.7399,2.767,2.6856,2.767,164400.0],["1994-05-11",2.767,2.8755,2.7127,2.8213,1174800.0],["1994-05-12",2.9026,2.9026,2.8213,2.8755,352800.0],["1994-05-13",2.8213,2.8755,2.8213,2.8213,314800.0],["1994-05-16",2.8213,2.8755,2.7399,2.767,504000.0],["1994-05-17",2.7399,2.8213,2.7399,2.7941,527200.0],["1994-05-18",2.8213,2.8213,2.767,2.8213,372000.0],["1994-05-19",2.8213,2.8755,2.767,2.8755,547600.0],["1994-05-20",2.8755,2.9026,2.8213,2.8755,207600.0],["1994-05-23",2.9026,3.1197,2.8484,3.0112,1140400.0],["1994-05-24",3.0112,3.1739,3.0112,3.0925,860800.0],["1994-05-25",3.1468,3.201,3.0654,3.1468,861200.0],["1994-05-26",3.201,3.2824,3.1264,3.2553,814400.0],["1994-05-27",3.2824,3.2824,3.201,3.2282,735200.0],["1994-05-31",3.2553,3.5266,3.201,3.4181,1349600.0],["1994-06-01",3.4452,3.4452,3.3096,3.3638,923600.0],["1994-06-02",3.3909,3.4723,3.3367,3.3909,745200.0],["1994-06-03",3.3909,3.4181,3.1197,3.1468,810800.0],["1994-06-06",3.201,3.2553,3.0383,3.1739,573600.0],["1994-06-07",3.1739,3.2553,3.1468,3.1739,383600.0],["1994-06-08",3.1739,3.2282,3.1197,3.1468,634800.0],["1994-06-09",3.1197,3.1739,3.1197,3.1739,302000.0],["1994-06-10",3.201,3.2282,3.1468,3.201,103600.0],["1994-06-13",3.2282,3.2282,3.1197,3.1604,169200.0],["1994-06-14",3.1468,3.201,3.0383,3.0654,221200.0],["1994-06-15",3.0383,3.0654,2.9298,3.0112,476400.0],["1994-06-16",2.9298,3.0112,2.9298,3.0112,88400.0],["1994-06-17",2.9298,2.984,2.8484,2.8755,401200.0],["1994-06-20",2.8755,2.9298,2.8213,2.8755,244800.0],["1994-06-21",2.8484,2.9026,2.8213,2.9026,186400.0],["1994-06-22",2.8484,2.9026,2.8484,2.8484,108000.0],["1994-06-23",2.9026,2.9298,2.8484,2.8484,135200.0],["1994-06-24",2.8213,2.8755,2.767,2.767,138400.0],["1994-06-27",2.767,2.8484,2.7399,2.7941,281600.0],["1994-06-28",2.8484,2.8484,2.7941,2.7941,49200.0],["1994-06-29",2.7941,3.0112,2.7941,2.9569,224400.0],["1994-06-30",2.984,3.0112,2.9298,2.984,205600.0],["1994-07-01",2.984,2.984,2.9298,2.984,55200.0],["1994-07-05",2.9026,3.0383,2.9026,3.0112,249600.0],["1994-07-06",3.0383,3.0383,2.9298,2.984,166000.0],["1994-07-07",3.0112,3.0925,2.9298,3.0383,223200.0],["1994-07-08",3.0112,3.1468,3.0112,3.0925,449600.0],["1994-07-11",3.1468,3.1468,3.0383,3.0925,163600.0],["1994-07-12",2.984,3.0383,2.8891,2.984,354000.0],["1994-07-13",3.0112,3.0654,2.9569,3.0383,180800.0],["1994-07-14",3.0654,3.2282,3.0112,3.0925,542000.0],["1994-07-15",3.0112,3.0112,2.9026,2.9026,224000.0],["1994-07-18",2.9026,2.9569,2.8484,2.9026,264400.0],["1994-07-19",2.9298,2.9298,2.8213,2.8755,150800.0],["1994-07-20",2.8755,2.9298,2.8484,2.9298,219200.0],["1994-07-21",2.9298,2.9569,2.8755,2.9298,141200.0],["1994-07-22",2.9298,2.9298,2.8484,2.9026,74400.0],["1994-07-25",2.8213,2.9026,2.767,2.767,180800.0],["1994-07-26",2.767,2.8213,2.7399,2.7941,67200.0],["1994-07-27",2.7399,2.7941,2.6585,2.6856,359200.0],["1994-07-28",2.6585,2.8484,2.6585,2.8484,569200.0],["1994-07-29",2.4957,2.6856,2.4415,2.6856,1986000.0],["1994-08-01",2.6856,2.7399,2.6042,2.6856,353200.0],["1994-08-02",2.6314,2.767,2.5771,2.5771,478400.0],["1994-08-03",2.6314,2.6314,2.55,2.55,251600.0],["1994-08-04",2.55,2.6585,2.55,2.5771,173200.0],["1994-08-05",2.6042,2.6042,2.5771,2.5771,90400.0],["1994-08-08",2.6042,2.6042,2.55,2.6042,103200.0],["1994-08-09",2.6042,2.6585,2.55,2.6314,263600.0],["1994-08-10",2.6042,2.767,2.6042,2.767,328400.0],["1994-08-11",2.767,2.8755,2.6585,2.6585,149600.0],["1994-08-12",2.6585,2.7399,2.6585,2.6585,72000.0],["1994-08-15",2.6585,2.9026,2.6585,2.8213,565600.0],["1994-08-16",2.9026,2.984,2.8484,2.9026,408400.0],["1994-08-17",2.8484,2.9976,2.8484,2.9569,443600.0],["1994-08-18",3.0112,3.3096,2.9569,3.201,1860400.0],["1994-08-19",3.1739,3.2553,3.1739,3.2553,483200.0],["1994-08-22",3.2553,3.4723,3.1739,3.3367,1788000.0],["1994-08-23",3.3367,3.4452,3.3096,3.3096,699600.0],["1994-08-24",3.3096,3.3367,3.2553,3.2824,497600.0],["1994-08-25",3.2553,3.3096,3.201,3.2282,523200.0],["1994-08-26",3.201,3.4181,3.201,3.3909,859200.0],["1994-08-29",3.3909,3.5537,3.3909,3.4994,1058000.0],["1994-08-30",3.4723,3.5266,3.3909,3.4723,422400.0],["1994-08-31",3.4181,3.5266,3.4181,3.4181,496800.0],["1994-09-01",3.3638,3.4452,3.2553,3.3367,679200.0],["1994-09-02",3.3096,3.3367,3.2824,3.3367,254000.0],["1994-09-06",3.2824,3.3367,3.2553,3.3096,350400.0],["1994-09-07",3.3096,3.3367,3.2553,3.3096,453600.0],["1994-09-08",3.3096,3.3638,3.3096,3.3638,202800.0],["1994-09-09",3.3096,3.3096,3.2282,3.2824,449600.0],["1994-09-12",3.2282,3.2824,3.2282,3.2553,169600.0],["1994-09-13",3.2824,3.3367,3.2282,3.2282,302000.0],["1994-09-14",3.201,3.3096,3.201,3.3096,578800.0],["1994-09-15",3.2824,3.4723,3.2824,3.4723,542400.0],["1994-09-16",3.4452,3.6622,3.4181,3.6351,1059200.0],["1994-09-19",3.6351,3.7707,3.6351,3.6622,740800.0],["1994-09-20",3.5808,3.6351,3.5808,3.5808,262000.0],["1994-09-21",3.608,3.608,3.4181,3.5537,690400.0],["1994-09-22",3.5808,3.6351,3.5266,3.608,475600.0],["1994-09-23",3.5808,3.6351,3.5266,3.5537,156800.0],["1994-09-26",3.5537,3.5537,3.4994,3.5537,441600.0],["1994-09-27",3.5266,3.5808,3.5266,3.5808,262000.0],["1994-09-28",3.5808,3.6893,3.5266,3.6893,565200.0],["1994-09-29",3.608,3.6893,3.5537,3.5537,506800.0],["1994-09-30",3.5537,3.608,3.5266,3.5266,131200.0],["1994-10-03",3.5266,3.5808,3.4994,3.4994,103200.0],["1994-10-04",3.4994,3.5537,3.4452,3.4452,827600.0],["1994-10-05",3.4452,3.4723,3.4452,3.4723,990000.0],["1994-10-06",3.4994,3.5266,3.4723,3.4723,290800.0],["1994-10-07",3.5266,3.5808,3.4723,3.5537,253200.0],["1994-10-10",3.5808,3.608,3.5537,3.5537,89200.0],["1994-10-11",3.5537,3.608,3.4994,3.4994,324800.0],["1994-10-12",3.4994,3.5266,3.3909,3.3909,136400.0],["1994-10-13",3.4994,3.4994,3.3367,3.3367,312400.0],["1994-10-14",3.3638,3.3638,3.2824,3.2824,134800.0],["1994-10-17",3.2824,3.3367,3.2824,3.2824,112000.0],["1994-10-18",3.3096,3.3367,3.2553,3.2553,173600.0],["1994-10-19",3.3096,3.3367,3.2553,3.3367,71200.0],["1994-10-20",3.3096,3.4452,3.3096,3.4452,358000.0],["1994-10-21",3.4452,3.7436,3.3909,3.7436,1008800.0],["1994-10-24",3.6893,3.9064,3.6893,3.825,1152400.0],["1994-10-25",3.825,4.042,3.825,4.0149,1331200.0],["1994-10-26",4.042,4.2048,3.9877,4.042,1230800.0],["1994-10-27",4.0149,4.1505,4.0149,4.0691,753200.0],["1994-10-28",4.0691,4.0691,4.0149,4.0149,838000.0],["1994-10-31",4.0691,4.0691,3.9877,4.0149,722800.0],["1994-11-01",3.9877,3.9945,3.9064,3.947,703600.0],["1994-11-02",3.9335,4.2861,3.9335,4.1505,1696400.0],["1994-11-03",4.1505,4.1776,4.0149,4.0149,905600.0],["1994-11-04",4.0149,4.0691,3.825,3.8521,522800.0],["1994-11-07",3.825,3.8521,3.7707,3.8521,434000.0],["1994-11-08",3.825,4.1776,3.825,4.1505,855200.0],["1994-11-09",4.2319,4.259,4.042,4.1234,1225200.0],["1994-11-10",4.042,4.2048,4.042,4.1505,471200.0],["1994-11-11",4.1505,4.1505,3.9877,3.9877,277200.0],["1994-11-14",4.0149,4.0962,3.9606,4.0691,400000.0],["1994-11-15",4.0962,4.1776,4.0691,4.1234,298400.0],["1994-11-16",4.0691,4.1234,3.9606,3.9877,208000.0],["1994-11-17",4.0149,4.042,3.7165,3.7436,791600.0],["1994-11-18",3.8521,4.2048,3.7978,4.1505,2755600.0],["1994-11-21",4.2319,4.7609,4.2319,4.5032,3949200.0],["1994-11-22",4.476,4.5574,4.3133,4.3404,1339200.0],["1994-11-23",4.2048,4.2861,3.9606,4.0284,1655200.0],["1994-11-25",4.0149,4.1641,4.0149,4.1505,414000.0],["1994-11-28",4.1776,4.3675,4.1234,4.3404,672800.0],["1994-11-29",4.3675,4.5303,4.3133,4.5032,1118400.0],["1994-11-30",4.3133,4.476,4.2861,4.3947,1615200.0],["1994-12-01",4.3133,4.3947,4.3133,4.3268,807200.0],["1994-12-02",4.3675,4.5032,4.3133,4.4896,815200.0],["1994-12-05",4.4489,4.5845,4.4489,4.5845,1125600.0],["1994-12-06",4.5303,4.6117,4.476,4.5574,1537200.0],["1994-12-07",4.4489,4.6388,4.4489,4.6117,865600.0],["1994-12-08",4.5574,4.6117,4.3133,4.3133,812400.0],["1994-12-09",4.3133,4.4218,4.3133,4.3133,394000.0],["1994-12-12",4.3133,4.4082,4.3133,4.3675,239200.0],["1994-12-13",4.3675,4.5032,4.3675,4.4218,412000.0],["1994-12-14",4.4218,4.476,4.4218,4.4353,366800.0],["1994-12-15",4.476,4.5845,4.4489,4.5303,577200.0],["1994-12-16",4.5845,4.5845,4.4896,4.5032,389600.0],["1994-12-19",4.476,4.4896,4.4218,4.476,249200.0],["1994-12-20",4.4489,4.5574,4.4489,4.5032,196000.0],["1994-12-21",4.476,4.5303,4.4489,4.4489,180800.0],["1994-12-22",4.5032,4.5032,4.4489,4.5032,109200.0],["1994-12-23",4.4489,4.476,4.4489,4.4489,31200.0],["1994-12-27",4.4489,4.5574,4.4489,4.476,184400.0],["1994-12-28",4.476,4.5574,4.4218,4.4218,96400.0],["1994-12-29",4.4489,4.5032,4.4489,4.476,121200.0],["1994-12-30",4.5032,4.5845,4.476,4.5574,636400.0],["1995-01-03",4.5303,4.5303,4.476,4.476,241200.0],["1995-01-04",4.476,4.4896,4.1776,4.2861,1064800.0],["1995-01-05",4.2861,4.3675,4.2861,4.3404,1032400.0],["1995-01-06",3.9606,4.3133,3.9606,4.259,2288400.0],["1995-01-09",4.2319,4.6117,4.2319,4.5845,1608400.0],["1995-01-10",4.6659,4.7744,4.6117,4.7202,676400.0],["1995-01-11",4.7744,4.7744,4.6117,4.6388,377600.0],["1995-01-12",4.6659,4.6659,4.6117,4.6659,352400.0],["1995-01-13",4.6388,4.6931,4.6117,4.6659,312000.0],["1995-01-16",4.6659,4.6659,4.5845,4.6252,26800.0],["1995-01-17",4.5845,4.6388,4.5574,4.6388,248400.0],["1995-01-18",4.5845,4.8016,4.5845,4.7744,422800.0],["1995-01-19",4.8287,4.9915,4.8016,4.9372,934800.0],["1995-01-20",4.8829,4.9372,4.6659,4.7609,452000.0],["1995-01-23",4.6117,4.6388,4.5032,4.5032,472400.0],["1995-01-24",4.5845,4.6388,4.3947,4.4218,406000.0],["1995-01-25",4.3404,4.4489,4.2861,4.3404,403600.0],["1995-01-26",4.3133,4.3675,4.3133,4.3133,280000.0],["1995-01-27",4.3675,4.5574,4.3675,4.4625,2204400.0],["1995-01-30",4.5032,4.5032,4.1776,4.2319,474800.0],["1995-01-31",4.2048,4.3675,4.2048,4.2861,976800.0],["1995-02-01",4.3133,4.4218,4.3133,4.3133,512800.0],["1995-02-02",4.3133,4.4218,4.3133,4.3947,628400.0],["1995-02-03",4.4218,4.5845,4.4218,4.5167,873200.0],["1995-02-06",4.6117,4.6659,4.5845,4.6659,325200.0],["1995-02-07",4.6659,4.6659,4.4489,4.476,322800.0],["1995-02-08",4.476,4.5303,4.3947,4.4489,288000.0],["1995-02-09",4.476,4.6659,4.476,4.6659,575600.0],["1995-02-10",4.6931,5.1,4.6931,5.0593,1200800.0],["1995-02-13",5.1,5.2627,5.0186,5.1,904800.0],["1995-02-14",5.1,5.1814,5.0728,5.1,432400.0],["1995-02-15",5.1542,5.2627,5.1542,5.2085,500400.0],["1995-02-16",5.1813,5.2085,5.0457,5.1949,543600.0],["1995-02-17",5.1542,5.1542,5.0728,5.1,192400.0],["1995-02-21",5.0728,5.1542,5.0728,5.0864,180000.0],["1995-02-22",5.1542,5.2085,5.1542,5.2085,275600.0],["1995-02-23",5.1542,5.2085,5.1271,5.1542,206800.0],["1995-02-24",5.1542,5.3712,5.0186,5.317,912400.0],["1995-02-27",5.2627,5.317,5.1542,5.2356,470800.0],["1995-02-28",5.2085,5.2899,5.2085,5.2899,103600.0],["1995-03-01",5.2356,5.5069,5.2356,5.4933,634000.0],["1995-03-02",5.5611,5.6696,5.5069,5.5883,598400.0],["1995-03-03",5.5883,5.6154,5.3984,5.4933,340000.0],["1995-03-06",5.4255,5.4798,5.317,5.317,400800.0],["1995-03-07",5.317,5.317,4.9643,5.0728,888800.0],["1995-03-08",5.1,5.2356,5.0457,5.1542,897200.0],["1995-03-09",5.2356,5.2627,5.0457,5.0728,871600.0],["1995-03-10",5.1,5.2899,5.0457,5.2356,513200.0],["1995-03-13",5.1814,5.6696,5.1814,5.6018,1357600.0],["1995-03-14",5.6425,5.6968,5.534,5.5611,380800.0],["1995-03-15",5.534,5.5883,5.5069,5.5069,106400.0],["1995-03-16",5.3712,5.751,5.3712,5.7239,1033600.0],["1995-03-17",5.8324,5.8595,5.7239,5.7375,648800.0],["1995-03-20",5.7239,5.8324,5.6968,5.7239,227200.0],["1995-03-21",5.7239,5.968,5.7239,5.8053,1540400.0],["1995-03-22",5.8053,5.9952,5.7239,5.968,1474800.0],["1995-03-23",5.9409,6.4292,5.9138,6.375,2949200.0],["1995-03-24",6.4021,6.4563,6.2936,6.2936,1342000.0],["1995-03-27",6.2936,6.3478,6.1851,6.2936,1750400.0],["1995-03-28",6.2936,6.3478,6.2122,6.2393,368800.0],["1995-03-29",6.2936,6.2936,6.1579,6.1851,538000.0],["1995-03-30",6.1851,6.2393,5.9952,6.1308,1336800.0],["1995-03-31",5.9138,6.0223,5.8053,5.9409,1146000.0],["1995-04-03",5.9409,5.968,5.751,5.8188,266400.0],["1995-04-04",5.8324,5.9952,5.8324,5.9274,940800.0],["1995-04-05",5.9138,6.2122,5.9138,6.1851,676800.0],["1995-04-06",6.1851,6.2664,6.1579,6.1851,783200.0],["1995-04-07",6.5649,6.7547,6.4021,6.6462,3164800.0],["1995-04-10",6.7276,7.1345,6.6734,6.9989,2835200.0],["1995-04-11",7.0938,7.3515,6.9446,7.3515,2634400.0],["1995-04-12",7.3787,7.867,7.3244,7.8263,2682000.0],["1995-04-13",7.9212,8.0297,7.4058,7.4329,2069600.0],["1995-04-17",7.5143,7.5414,7.1074,7.1345,800000.0],["1995-04-18",7.1888,7.4058,6.7819,7.3787,2316800.0],["1995-04-19",7.3516,7.4872,7.0531,7.2702,1092800.0],["1995-04-20",7.3787,7.4601,7.1345,7.2159,1227200.0],["1995-04-21",7.3244,7.4058,7.2159,7.2702,1081600.0],["1995-04-24",7.243,7.8127,7.1888,7.7042,1578000.0],["1995-04-25",8.0297,8.7622,8.0297,8.6808,4015600.0],["1995-04-26",8.6265,9.6031,8.5723,9.4404,4096000.0],["1995-04-27",9.4946,9.576,8.7351,8.9792,2188800.0],["1995-04-28",9.0063,9.4675,8.5723,9.1962,2808000.0],["1995-05-01",9.2233,9.4946,8.6265,8.6808,1961200.0],["1995-05-02",8.7351,9.0877,8.6265,8.7351,1610000.0],["1995-05-03",8.7622,9.6031,8.6808,9.6031,2947600.0],["1995-05-04",9.7116,10.1457,9.6845,9.793,2526400.0],["1995-05-05",9.9015,10.1185,9.6845,9.7116,1474400.0],["1995-05-08",9.4946,10.1457,9.4946,9.9558,1299600.0],["1995-05-09",10.0643,10.0643,9.5489,9.576,1490800.0],["1995-05-10",9.8201,9.9287,9.5082,9.6574,2238000.0],["1995-05-11",9.5489,10.0914,9.5489,9.9558,1030800.0],["1995-05-12",9.8744,10.01,9.8473,9.8473,360400.0],["1995-05-15",9.9287,9.9287,9.4404,9.4946,1264000.0],["1995-05-16",9.5217,9.7388,9.5217,9.6709,1836800.0],["1995-05-17",10.0372,10.7154,9.9829,10.4712,3196000.0],["1995-05-18",10.5255,11.0409,10.3627,10.7154,2458800.0],["1995-05-19",10.634,10.9053,10.6068,10.8239,1948400.0],["1995-05-22",10.7967,10.9052,10.7425,10.7425,1389200.0],["1995-05-23",10.851,10.851,10.7425,10.7425,1570000.0],["1995-05-24",10.851,10.9052,10.417,10.417,892400.0],["1995-05-25",10.417,10.6068,10.1728,10.2271,1072800.0],["1995-05-26",10.0372,10.1457,9.8201,9.8744,963200.0],["1995-05-30",9.9287,9.9287,9.359,9.359,621200.0],["1995-05-31",9.3861,9.4404,8.9792,9.2233,1668000.0],["1995-06-01",9.1962,9.8201,9.0877,9.7659,3033200.0],["1995-06-02",9.7116,10.01,9.3319,9.9015,1789600.0],["1995-06-05",10.0372,10.4441,10.01,10.0372,1516000.0],["1995-06-06",10.01,10.0643,9.8473,9.9558,1827600.0],["1995-06-07",10.01,10.0372,9.8473,10.01,560400.0],["1995-06-08",10.01,10.0372,9.793,9.9558,417200.0],["1995-06-09",9.9558,10.1999,9.7659,10.1186,642800.0],["1995-06-12",10.1999,10.3627,10.1728,10.2542,857200.0],["1995-06-13",10.5255,10.634,10.3356,10.5526,1587200.0],["1995-06-14",10.4983,10.6611,10.4712,10.5255,916000.0],["1995-06-15",10.5255,10.7154,10.5255,10.634,681600.0],["1995-06-16",10.6068,11.1494,10.4712,11.1223,1292800.0],["1995-06-19",11.2037,12.2616,11.1494,12.2074,2086400.0],["1995-06-20",12.5329,13.401,12.4108,13.1568,4312400.0],["1995-06-21",13.3467,13.4281,12.7499,12.8856,2250000.0],["1995-06-22",12.9669,13.2111,12.8856,13.184,998000.0],["1995-06-23",13.184,13.401,13.0754,13.2382,850000.0],["1995-06-26",13.1297,13.2382,12.9127,13.0483,999200.0],["1995-06-27",13.0212,13.5366,12.9941,13.2925,965600.0],["1995-06-28",13.3196,13.3196,12.8856,13.1297,1437200.0],["1995-06-29",13.1568,13.8079,13.1026,13.8079,1215200.0],["1995-06-30",13.9164,14.4861,13.8893,14.3911,1692400.0],["1995-07-03",14.3776,14.4318,14.2148,14.2419,248400.0],["1995-07-05",14.2148,14.5675,14.2148,14.2691,702400.0],["1995-07-06",14.3776,14.6488,14.2691,14.5132,1474400.0],["1995-07-07",14.4861,14.9744,14.4454,14.9472,1767200.0],["1995-07-10",15.0286,15.544,14.9744,15.2999,1406000.0],["1995-07-11",15.0829,15.1914,14.7573,14.7845,534400.0],["1995-07-12",15.0286,16.1951,15.0286,16.1137,2372000.0],["1995-07-13",16.2765,16.4393,15.8696,15.9781,1343600.0],["1995-07-14",15.544,16.8462,15.2999,16.7919,1885200.0],["1995-07-17",17.0361,17.6057,16.7105,17.0903,1516000.0],["1995-07-18",17.0903,17.0903,15.7339,15.8425,1672000.0],["1995-07-19",14.8116,15.7882,14.7031,15.1371,2808400.0],["1995-07-20",15.5712,15.8424,14.4318,15.6797,2289600.0],["1995-07-21",17.5244,17.9584,16.602,17.2531,2917600.0],["1995-07-24",18.2297,18.7722,17.6871,18.7722,717200.0],["1995-07-25",19.6946,19.6946,18.6637,19.2605,664400.0],["1995-07-26",19.3148,19.3148,18.3382,18.3382,222000.0],["1995-07-27",18.5552,19.0977,18.2839,18.4467,714400.0],["1995-07-28",18.6908,18.6908,18.0669,18.3924,373200.0],["1995-07-31",18.4467,18.4467,16.819,17.7956,653000.0],["1995-08-01",17.7956,18.2297,16.4935,17.2531,748000.0],["1995-08-02",17.3616,18.0126,16.2765,16.2765,432400.0],["1995-08-03",15.6254,16.4935,14.8659,16.4393,1071200.0],["1995-08-04",16.9275,17.3616,16.385,17.1446,561600.0],["1995-08-07",17.2531,17.4701,16.602,17.4158,579400.0],["1995-08-08",17.4701,17.7956,16.9276,17.2531,368200.0],["1995-08-09",17.1446,17.5786,17.0361,17.1446,264200.0],["1995-08-10",16.819,17.3616,16.4935,16.4935,201400.0],["1995-08-11",17.5786,17.9041,16.9276,17.7956,558600.0],["1995-08-14",17.9041,18.2297,17.4701,18.0126,2745600.0],["1995-08-15",18.0127,18.1212,17.0361,17.4701,686400.0],["1995-08-16",17.6871,18.6637,17.6871,18.2297,1556200.0],["1995-08-17",18.6637,18.6637,17.7956,17.7956,322200.0],["1995-08-18",18.3382,18.3382,17.1446,17.5786,310200.0],["1995-08-21",17.7956,17.7956,15.951,16.2765,639400.0],["1995-08-22",16.9276,17.1446,16.0595,16.9276,824400.0],["1995-08-23",17.5786,18.0127,16.9276,16.9818,458400.0],["1995-08-24",18.0127,18.0127,16.819,16.9276,334600.0],["1995-08-25",16.819,17.3616,16.7105,16.819,224600.0],["1995-08-28",17.1446,17.1446,16.2765,16.7105,183400.0],["1995-08-29",16.168,16.819,14.5403,15.951,666800.0],["1995-08-30",16.4935,17.3616,15.951,17.1446,271600.0],["1995-08-31",16.819,17.3616,16.819,16.8733,225800.0],["1995-09-01",17.2531,17.3616,16.819,17.0361,155400.0],["1995-09-05",17.5786,18.1212,16.9276,17.9041,445800.0],["1995-09-06",18.2297,18.6637,17.9041,18.0126,599800.0],["1995-09-07",18.3382,18.8807,18.0126,18.4467,787400.0],["1995-09-08",18.2297,18.5552,17.9041,18.5552,146400.0],["1995-09-11",18.6637,18.9892,18.2297,18.6637,235600.0],["1995-09-12",18.6637,19.2063,18.5552,18.6637,387800.0],["1995-09-13",18.5552,18.9892,18.3382,18.7722,321000.0],["1995-09-14",18.8807,18.8807,18.2297,18.3382,248200.0],["1995-09-15",17.5786,17.7414,16.602,16.7105,587400.0],["1995-09-18",16.7105,17.6871,16.385,17.5786,352000.0],["1995-09-19",17.2531,17.9584,17.2531,17.4701,232400.0],["1995-09-20",17.9041,18.7722,17.0361,17.1446,530200.0],["1995-09-21",16.9275,17.5786,16.602,17.1446,148000.0],["1995-09-22",16.4935,16.9275,16.4935,16.602,316400.0],["1995-09-25",16.9275,16.9275,15.7339,15.951,247600.0],["1995-09-26",15.951,16.4935,15.4084,15.951,842400.0],["1995-09-27",15.8424,15.8424,14.2691,15.2999,808400.0],["1995-09-28",15.8425,16.2765,15.1914,16.0595,639000.0],["1995-09-29",16.7105,16.9275,15.8425,15.8425,717800.0],["1995-10-02",15.951,15.951,15.0829,15.5169,342600.0],["1995-10-03",15.5169,15.5169,14.1063,15.0829,841200.0],["1995-10-04",14.2148,14.5403,13.5637,13.8893,1822600.0],["1995-10-05",13.9978,14.3233,13.3467,14.2148,605200.0],["1995-10-06",14.5403,14.5403,13.8893,13.8893,449000.0],["1995-10-09",14.1063,14.1063,11.9361,12.0446,612400.0],["1995-10-10",10.1999,12.6957,9.5489,11.7191,1809400.0],["1995-10-11",13.2382,13.2382,11.9361,11.9361,1060200.0],["1995-10-12",12.3701,12.8042,11.6106,12.6957,878200.0],["1995-10-13",12.9127,13.1297,12.3701,12.8042,718600.0],["1995-10-16",12.5872,12.5872,11.7191,11.8276,832800.0],["1995-10-17",11.7191,12.4786,11.7191,12.3701,1464600.0],["1995-10-18",13.0212,13.7808,12.9127,13.6723,1462200.0],["1995-10-19",13.9978,14.9744,13.3467,14.3233,1035800.0],["1995-10-20",14.4318,14.6488,13.8893,14.2148,1214400.0],["1995-10-23",13.2382,14.8659,13.0212,14.8659,828200.0],["1995-10-24",15.4084,15.7339,14.9744,15.5169,955200.0],["1995-10-25",15.1914,15.6254,14.7573,14.9744,1097200.0],["1995-10-26",14.5403,14.8659,13.6723,14.2148,522600.0],["1995-10-27",14.5403,14.7574,14.2148,14.6488,598400.0],["1995-10-30",14.4318,14.8659,14.4318,14.8659,697200.0],["1995-10-31",14.8659,15.6254,14.6488,15.1914,515400.0],["1995-11-01",12.1531,13.2382,11.3935,11.6106,7527000.0],["1995-11-02",12.1531,12.6957,12.0446,12.2481,3548200.0],["1995-11-03",12.6957,13.2382,12.3701,12.8042,3245000.0],["1995-11-06",13.0212,13.3467,12.9127,13.2382,1250200.0],["1995-11-07",12.6957,13.3467,12.4786,12.5872,946400.0],["1995-11-08",12.6957,13.2382,12.4786,12.4786,1096600.0],["1995-11-09",14.2148,14.3233,13.4552,13.8893,2797600.0],["1995-11-10",13.8893,14.4318,13.7808,14.052,1193400.0],["1995-11-13",13.8893,14.5403,13.8893,14.3233,692200.0],["1995-11-14",14.1063,14.7574,13.8893,14.3233,1095200.0],["1995-11-15",14.6488,14.6488,13.8893,14.5403,1065200.0],["1995-11-16",14.9744,14.9744,13.0212,13.4552,2879200.0],["1995-11-17",13.4552,13.4552,12.0446,12.5872,1033400.0],["1995-11-20",12.8042,12.9127,11.9361,11.9361,488800.0],["1995-11-21",11.7191,12.3701,11.1765,12.3701,760200.0],["1995-11-22",12.5872,13.1297,12.0446,12.0989,1160200.0],["1995-11-24",12.1531,12.1531,11.7191,12.0446,158000.0],["1995-11-27",12.0446,12.1531,11.285,11.7733,1000000.0],["1995-11-28",11.8276,12.4786,11.5021,12.3973,954200.0],["1995-11-29",12.4786,13.0212,11.9361,12.4786,783600.0],["1995-11-30",12.3701,12.9127,11.9361,12.3159,994200.0],["1995-12-01",12.1531,12.3701,11.8276,12.1531,297400.0],["1995-12-04",12.1531,12.6957,11.8276,12.3701,568800.0],["1995-12-05",12.8042,12.8042,12.1531,12.1531,394400.0],["1995-12-06",12.3701,12.3701,11.285,11.285,408400.0],["1995-12-07",11.3935,11.9361,11.068,11.8276,684400.0],["1995-12-08",11.6106,11.8276,11.1765,11.4478,422200.0],["1995-12-11",11.7191,12.0446,11.1765,12.0446,601200.0],["1995-12-12",12.0446,12.2616,11.6106,11.6648,393800.0],["1995-12-13",11.9361,11.9361,11.6106,11.8276,266000.0],["1995-12-14",11.6106,11.9361,11.1765,11.285,230000.0],["1995-12-15",10.9595,11.3935,10.3084,11.285,630600.0],["1995-12-18",10.9595,11.3935,9.8744,10.2542,775600.0],["1995-12-19",10.7425,10.7425,10.1999,10.7425,493600.0],["1995-12-20",11.285,11.7191,10.9595,11.285,488400.0],["1995-12-21",11.3935,11.3935,10.3084,10.7425,1187400.0],["1995-12-22",10.634,10.851,10.0914,10.6611,3027000.0],["1995-12-26",10.5255,10.9595,10.3084,10.4712,595200.0],["1995-12-27",10.417,10.7425,10.3084,10.417,525800.0],["1995-12-28",10.0914,10.417,9.7659,9.9829,1337000.0],["1995-12-29",9.8744,10.3084,9.5489,10.0914,1671000.0],["1996-01-02",10.0914,10.3084,9.9829,9.9829,443200.0],["1996-01-03",9.8201,10.0914,9.7659,10.0914,423200.0],["1996-01-04",10.0914,10.0914,9.6574,9.7659,726800.0],["1996-01-05",9.6574,10.0914,9.5489,9.8744,1042400.0],["1996-01-08",9.7659,9.8744,9.6574,9.6574,186800.0],["1996-01-09",9.7659,9.9829,8.0297,8.3553,900000.0],["1996-01-10",8.1382,8.6808,7.5957,7.8127,1983400.0],["1996-01-11",8.3553,8.6808,8.1382,8.6265,1157200.0],["1996-01-12",8.6808,8.7893,8.2468,8.2468,806400.0],["1996-01-15",8.5723,8.5723,7.5957,7.7042,780800.0],["1996-01-16",7.9212,8.1382,7.0531,8.0297,1321600.0],["1996-01-17",7.5957,8.0297,7.4872,7.9212,1329600.0],["1996-01-18",8.1382,8.4638,7.8127,8.2468,498800.0],["1996-01-19",9.0063,9.2233,8.5723,9.0063,740800.0],["1996-01-22",9.2233,9.9829,9.0063,9.5489,1484000.0],["1996-01-23",9.8744,10.0914,9.4404,9.4404,765200.0],["1996-01-24",9.6574,9.7659,8.7893,9.2776,1210600.0],["1996-01-25",9.3319,9.7659,9.0063,9.3319,2519600.0],["1996-01-26",9.2233,9.7659,9.1148,9.6574,2256400.0],["1996-01-29",10.851,10.851,9.9829,10.2542,2745200.0],["1996-01-30",10.851,10.851,10.1999,10.5255,2872800.0],["1996-01-31",11.1223,11.1765,9.0063,9.4946,7043800.0],["1996-02-01",9.7659,9.9829,9.1148,9.8744,1575200.0],["1996-02-02",9.9829,10.3084,9.7659,9.9829,1140000.0],["1996-02-05",10.1999,10.3084,9.9829,10.1999,1123400.0],["1996-02-06",10.417,10.9595,10.3084,10.7967,2305000.0],["1996-02-07",10.9595,11.068,9.8744,9.9829,1635600.0],["1996-02-08",10.2542,10.3084,9.8744,10.0914,858600.0],["1996-02-09",10.0914,10.1999,9.4404,9.6031,866400.0],["1996-02-12",9.8744,10.0914,9.6574,9.8744,985000.0],["1996-02-13",9.2233,9.6574,9.2233,9.4946,1539800.0],["1996-02-14",9.4404,9.5489,8.5723,8.8978,2201000.0],["1996-02-15",9.0063,9.0063,8.6808,8.7893,1295200.0],["1996-02-16",8.6808,8.8978,8.6808,8.7893,825000.0],["1996-02-20",8.7893,8.8978,8.5723,8.7622,1135000.0],["1996-02-21",9.0063,9.2233,8.8436,9.2233,1075600.0],["1996-02-22",9.5489,9.9829,9.3861,9.9287,1305400.0],["1996-02-23",10.0914,10.1999,9.7659,9.8744,988800.0],["1996-02-26",9.7659,9.9015,9.3319,9.5489,909800.0],["1996-02-27",9.5489,9.6574,9.2233,9.2776,473800.0],["1996-02-28",9.3319,9.6574,8.8978,9.0063,1364600.0],["1996-02-29",9.0063,9.0063,8.7893,9.0063,833200.0],["1996-03-01",9.0063,9.3319,8.6808,9.3319,2516200.0],["1996-03-04",9.5489,9.6574,9.2233,9.3319,738800.0],["1996-03-05",9.3319,9.3319,9.0063,9.0606,281000.0],["1996-03-06",9.1691,9.1691,8.7893,9.0063,626600.0],["1996-03-07",9.0063,9.0063,8.6808,8.6808,1451800.0],["1996-03-08",8.5723,9.0063,8.4638,8.8978,1276200.0],["1996-03-11",8.8978,9.1148,8.6808,8.6808,837600.0],["1996-03-12",8.8978,8.8978,8.2468,8.2739,1221600.0],["1996-03-13",8.4638,8.4638,7.8127,8.1382,1415200.0],["1996-03-14",6.9446,7.0531,6.7276,6.8361,5520200.0],["1996-03-15",6.8361,6.9446,6.5649,6.8361,1770800.0],["1996-03-18",7.1617,7.4872,7.0531,7.3244,1196200.0],["1996-03-19",7.5957,7.5957,7.2702,7.4329,872200.0],["1996-03-20",7.3787,7.5957,7.1617,7.2702,426200.0],["1996-03-21",7.2702,7.2702,7.0531,7.1617,360800.0],["1996-03-22",7.3787,7.3787,7.0531,7.2702,193000.0],["1996-03-25",7.0531,7.3787,7.0531,7.0803,286800.0],["1996-03-26",7.0531,7.1617,6.8361,6.9446,350200.0],["1996-03-27",6.8361,7.0531,6.8361,7.0531,344800.0],["1996-03-28",7.0531,7.0531,6.7819,6.8361,259200.0],["1996-03-29",6.8361,7.0531,6.8361,6.8361,279800.0],["1996-04-01",6.8361,7.0531,6.7276,6.7344,246800.0],["1996-04-02",6.9446,6.9446,6.4563,6.5106,554000.0],["1996-04-03",6.5106,6.8361,6.4563,6.8361,485000.0],["1996-04-04",6.8361,6.8361,6.5106,6.7819,342800.0],["1996-04-08",6.5649,6.9446,6.5106,6.9446,974000.0],["1996-04-09",7.1617,7.3787,6.9989,7.3787,579400.0],["1996-04-10",7.1617,7.2702,6.9446,7.0531,456000.0],["1996-04-11",7.0531,7.2159,6.7276,6.8361,223800.0],["1996-04-12",6.8361,7.0531,6.8361,7.0531,110600.0],["1996-04-15",6.8361,7.1617,6.8361,6.8361,218400.0],["1996-04-16",6.8361,7.0531,6.8361,6.9446,392000.0],["1996-04-17",7.0531,7.2702,6.8904,7.2159,361600.0],["1996-04-18",7.1617,7.3787,7.1617,7.1617,391000.0],["1996-04-19",7.1617,7.3244,6.9446,7.2159,228000.0],["1996-04-22",7.2159,7.4872,7.1617,7.4329,393200.0],["1996-04-23",7.4872,7.5957,7.2702,7.4872,523800.0],["1996-04-24",7.5957,8.3553,7.4872,8.2468,1314600.0],["1996-04-25",8.6808,8.6808,8.3553,8.5723,1178000.0],["1996-04-26",8.8978,8.8978,8.5723,8.8436,1050200.0],["1996-04-29",8.8978,8.8978,8.3553,8.3553,662400.0],["1996-04-30",8.0297,8.2468,7.8127,8.2468,689200.0],["1996-05-01",8.1382,8.4638,7.7042,8.4095,1399200.0],["1996-05-02",8.6808,8.8978,8.0297,8.2468,1079800.0],["1996-05-03",8.4638,8.4638,8.2468,8.3553,312600.0],["1996-05-06",8.3553,8.3553,8.0297,8.145,253000.0],["1996-05-07",8.1382,8.3553,7.8127,7.9212,349800.0],["1996-05-08",7.8127,8.0297,7.7042,7.8127,302600.0],["1996-05-09",7.7042,8.0297,7.7042,8.0297,198600.0],["1996-05-10",8.0297,8.0297,7.8127,7.867,160400.0],["1996-05-13",7.8127,8.0297,7.8127,8.0297,233800.0],["1996-05-14",8.1382,8.1382,7.8602,8.1382,266800.0],["1996-05-15",8.1382,8.1382,7.9212,7.9755,742600.0],["1996-05-16",7.9212,8.0297,7.8127,7.9212,422000.0],["1996-05-17",8.0297,8.0297,7.9212,7.9755,480400.0],["1996-05-20",8.0297,8.0297,7.7042,7.867,500800.0],["1996-05-21",7.7585,7.9212,7.7585,7.7585,408400.0],["1996-05-22",7.7585,7.8127,7.7042,7.7042,581400.0],["1996-05-23",7.7042,7.8127,7.3787,7.7042,299200.0],["1996-05-24",7.7042,7.7042,7.3787,7.3855,209200.0],["1996-05-28",7.3787,7.5957,7.1617,7.4872,585400.0],["1996-05-29",7.4872,7.7042,7.3787,7.4872,446400.0],["1996-05-30",7.5957,7.5957,7.4872,7.5957,182400.0],["1996-05-31",7.8127,7.8127,7.5957,7.5957,214200.0],["1996-06-03",7.5957,7.8127,7.5957,7.7042,121000.0],["1996-06-04",7.7042,7.867,7.7042,7.7585,222800.0],["1996-06-05",7.7042,7.8127,7.4872,7.5957,480200.0],["1996-06-06",7.5957,7.5957,7.1074,7.1074,1104600.0],["1996-06-07",6.9446,7.2702,6.8361,7.1074,476800.0],["1996-06-10",7.2159,7.2159,6.9989,7.1617,195800.0],["1996-06-11",6.9989,7.1617,6.9446,6.9989,227200.0],["1996-06-12",7.1074,7.1074,6.9446,6.9989,312200.0],["1996-06-13",6.9446,7.1074,6.8361,6.9446,216000.0],["1996-06-14",6.8361,6.9446,6.8361,6.8361,204400.0],["1996-06-17",6.8361,6.9446,6.6734,6.7412,286400.0],["1996-06-18",6.6734,6.7819,6.6191,6.6734,368200.0],["1996-06-19",6.8361,6.8361,6.6191,6.6191,234000.0],["1996-06-20",6.6191,6.7276,6.5106,6.6462,332600.0],["1996-06-21",6.7276,6.7276,6.4021,6.4021,248400.0],["1996-06-24",6.4021,6.5649,6.3478,6.4021,474600.0],["1996-06-25",6.5106,6.5106,5.968,6.1851,395800.0],["1996-06-26",6.1308,6.1308,5.8053,5.8595,524800.0],["1996-06-27",5.751,5.968,5.751,5.8595,526600.0],["1996-06-28",5.968,6.3478,5.9138,6.3478,972800.0],["1996-07-01",6.3478,6.3478,6.2393,6.3207,232400.0],["1996-07-02",6.3478,6.3478,6.1851,6.2936,342200.0],["1996-07-03",6.2393,6.2936,6.0223,6.0766,173600.0],["1996-07-05",5.968,6.1308,5.8595,6.1308,141200.0],["1996-07-08",6.1851,6.1851,5.968,6.0766,222800.0],["1996-07-09",6.1308,6.2936,5.8053,5.968,502200.0],["1996-07-10",5.968,5.968,5.3712,5.5883,681200.0],["1996-07-11",5.4255,5.4798,5.1542,5.317,498800.0],["1996-07-12",5.317,5.3712,5.2085,5.3441,249200.0],["1996-07-15",5.317,5.317,4.5574,4.6659,516200.0],["1996-07-16",4.5032,4.8829,4.3947,4.6659,769800.0],["1996-07-17",4.8829,5.534,4.8287,5.317,518400.0],["1996-07-18",5.317,5.4255,5.2085,5.2627,198400.0],["1996-07-19",5.1542,5.1542,4.8829,4.8829,241800.0],["1996-07-22",4.9372,5.0457,4.8829,4.8829,150400.0],["1996-07-23",4.8829,5.1,4.5032,4.5032,360000.0],["1996-07-24",4.3404,4.7744,4.1776,4.6659,626600.0],["1996-07-25",4.7744,4.7744,4.5574,4.7744,762200.0],["1996-07-26",4.0149,4.6659,3.9064,4.3404,1716400.0],["1996-07-29",4.3404,4.4489,4.2319,4.2319,1022200.0],["1996-07-30",4.3404,4.4489,4.1234,4.2048,467800.0],["1996-07-31",4.3404,4.3404,4.0691,4.0963,528400.0],["1996-08-01",4.1234,4.1234,3.9064,3.9606,862400.0],["1996-08-02",4.0691,4.6117,4.0149,4.6117,1438000.0],["1996-08-05",4.5574,4.7202,4.3404,4.3404,690000.0],["1996-08-06",4.4489,4.4489,4.2861,4.3404,421800.0],["1996-08-07",4.5574,5.2085,4.4489,5.1542,1517400.0],["1996-08-08",5.1542,5.1542,4.8829,4.9915,720800.0],["1996-08-09",4.9372,5.2085,4.7744,5.2085,502000.0],["1996-08-12",5.2085,5.2085,4.7744,4.8829,430000.0],["1996-08-13",4.9372,4.9915,4.7744,4.8829,355600.0],["1996-08-14",4.7744,4.9372,4.7744,4.9372,534600.0],["1996-08-15",4.9372,4.9372,4.7744,4.8016,185400.0],["1996-08-16",4.7744,4.8287,4.5574,4.6117,275800.0],["1996-08-19",4.5574,4.6659,4.3404,4.3404,218600.0],["1996-08-20",4.5032,4.5032,4.2861,4.3675,310000.0],["1996-08-21",4.3404,4.4489,4.3404,4.3947,232800.0],["1996-08-22",4.4489,4.4489,4.2319,4.3947,392200.0],["1996-08-23",4.3947,4.3947,4.2319,4.3404,218600.0],["1996-08-26",4.3947,4.5574,4.2319,4.3947,288200.0],["1996-08-27",4.2319,4.4489,4.1776,4.2861,466600.0],["1996-08-28",4.2861,4.3404,4.1776,4.2319,193400.0],["1996-08-29",4.3404,4.3404,4.1234,4.2861,147400.0],["1996-08-30",4.1234,4.2861,4.0691,4.2861,162400.0],["1996-09-03",4.1234,4.2861,4.0691,4.1234,119200.0],["1996-09-04",4.2861,4.2861,4.0691,4.0691,279800.0],["1996-09-05",4.0691,4.1234,4.0149,4.042,207000.0],["1996-09-06",4.0149,4.1234,4.0149,4.0691,185800.0],["1996-09-09",4.0691,4.0691,3.9064,3.9064,210600.0],["1996-09-10",3.8521,4.0691,3.8521,3.9064,217000.0],["1996-09-11",3.9606,3.9606,3.7978,3.8792,455400.0],["1996-09-12",3.7978,3.9064,3.7978,3.8521,397800.0],["1996-09-13",4.0149,4.0149,3.8521,3.8521,305000.0],["1996-09-16",3.9064,4.0691,3.9064,4.0623,900600.0],["1996-09-17",4.2319,4.6659,4.2319,4.6659,1645600.0],["1996-09-18",4.5574,4.7744,4.3947,4.5032,714000.0],["1996-09-19",4.3404,4.6659,4.2861,4.6659,509800.0],["1996-09-20",4.6659,4.7744,4.5032,4.5032,534400.0],["1996-09-23",4.5574,4.5574,4.3947,4.5032,269800.0],["1996-09-24",4.5574,5.2085,4.4489,5.1,1252400.0],["1996-09-25",4.9915,5.2085,4.9915,5.1542,936400.0],["1996-09-26",5.1542,5.4255,5.1,5.317,1189000.0],["1996-09-27",5.4255,5.4798,5.0457,5.0457,853800.0],["1996-09-30",5.0457,5.1542,4.9372,4.9372,270400.0],["1996-10-01",5.0457,5.0457,4.7202,4.8829,394600.0],["1996-10-02",4.9915,4.9915,4.7202,4.8287,327000.0],["1996-10-03",4.8287,4.8287,4.5574,4.7744,354000.0],["1996-10-04",4.8829,4.8829,4.5574,4.6117,283000.0],["1996-10-07",4.7744,4.8287,4.6659,4.8287,177600.0],["1996-10-08",4.8829,5.2085,4.8829,5.2085,566600.0],["1996-10-09",5.534,5.534,5.2627,5.2899,921400.0],["1996-10-10",5.317,5.4255,5.1,5.1542,657200.0],["1996-10-11",5.2085,5.2627,5.1,5.2085,291800.0],["1996-10-14",5.2627,5.2627,4.8829,5.1,204400.0],["1996-10-15",5.2085,5.317,4.9915,5.2085,308000.0],["1996-10-16",5.2085,5.2085,4.9915,5.0457,213400.0],["1996-10-17",5.1542,5.1542,4.8829,4.9101,202800.0],["1996-10-18",4.9915,4.9915,4.7202,4.7744,223200.0],["1996-10-21",4.8287,4.8287,4.6659,4.7744,245000.0],["1996-10-22",4.6659,4.7202,4.5574,4.5574,208000.0],["1996-10-23",4.6117,4.8829,4.5574,4.7744,336000.0],["1996-10-24",4.8287,4.9915,4.7744,4.8287,298000.0],["1996-10-25",4.9372,5.1,4.8287,4.9372,399000.0],["1996-10-28",4.7744,5.6425,4.6659,5.6425,1515400.0],["1996-10-29",5.751,5.8053,5.2085,5.4255,1145400.0],["1996-10-30",5.4255,5.8595,5.317,5.6968,1036600.0],["1996-10-31",5.6968,5.8595,5.6425,5.6968,665600.0],["1996-11-01",5.751,5.751,5.4255,5.5883,617000.0],["1996-11-04",5.4255,5.751,5.4255,5.6968,350800.0],["1996-11-05",5.751,5.8595,5.534,5.534,318200.0],["1996-11-06",5.534,5.8053,5.534,5.751,322800.0],["1996-11-07",5.8053,6.5106,5.751,6.2936,1933400.0],["1996-11-08",6.3478,6.6734,6.1851,6.6191,870000.0],["1996-11-11",6.5106,7.1617,6.4563,6.9989,1664000.0],["1996-11-12",7.3244,7.3244,6.9989,7.1074,2167800.0],["1996-11-13",7.1074,7.1617,6.8361,6.8361,701400.0],["1996-11-14",6.9446,7.4329,6.5649,7.4329,1267600.0],["1996-11-15",7.4872,7.7585,7.3244,7.65,2020400.0],["1996-11-18",7.8127,7.9212,7.5957,7.7585,882200.0],["1996-11-19",7.7585,7.867,7.7042,7.7585,937800.0],["1996-11-20",7.8127,7.8127,7.4329,7.4872,929600.0],["1996-11-21",7.8127,8.9521,7.8127,8.8978,4628800.0],["1996-11-22",9.2776,9.4946,8.8436,9.0606,3371600.0],["1996-11-25",9.0606,9.0606,8.6265,8.6808,1262200.0],["1996-11-26",8.6808,8.735,8.1382,8.3553,1131600.0],["1996-11-27",8.301,8.8978,8.301,8.8978,829600.0],["1996-11-29",8.6808,8.8978,8.6808,8.7893,185000.0],["1996-12-02",8.7893,9.0606,8.518,8.8978,835600.0],["1996-12-03",9.0063,9.3861,8.8978,9.0606,1510200.0],["1996-12-04",8.9521,9.0063,8.8436,8.9521,478000.0],["1996-12-05",8.9521,9.0606,8.8436,9.0063,517200.0],["1996-12-06",8.518,8.9521,8.4638,8.8978,1088600.0],["1996-12-09",8.8436,9.5489,8.8436,9.5489,1512000.0],["1996-12-10",9.6303,9.6574,9.2776,9.2776,1772600.0],["1996-12-11",9.0063,9.2233,8.6808,9.2233,793400.0],["1996-12-12",9.1691,9.2776,9.0063,9.0063,535600.0],["1996-12-13",8.6808,8.8436,8.5723,8.5723,587200.0],["1996-12-16",8.6265,8.7893,8.5723,8.6265,259600.0],["1996-12-17",8.5723,8.6265,8.4638,8.4638,720200.0],["1996-12-18",8.7893,9.1148,8.6265,8.8436,1143800.0],["1996-12-19",9.0606,9.1691,8.8978,9.0606,933200.0],["1996-12-20",9.0063,9.0606,8.9521,9.0606,579200.0],["1996-12-23",8.9521,9.0063,8.8436,8.8436,344600.0],["1996-12-24",8.8436,8.9521,8.6808,8.6808,249200.0],["1996-12-26",8.6808,8.7893,8.4638,8.5723,311200.0],["1996-12-27",8.6808,8.735,8.4095,8.518,262800.0],["1996-12-30",8.5723,8.6808,8.4638,8.5723,354600.0],["1996-12-31",8.5723,8.735,8.084,8.2468,545400.0],["1997-01-02",8.2468,8.3553,8.1382,8.2468,940600.0],["1997-01-03",8.2468,9.3319,8.2468,9.1148,860800.0],["1997-01-06",9.1148,9.6574,9.1148,9.3861,1366200.0],["1997-01-07",9.3319,9.3319,9.0606,9.2776,516400.0],["1997-01-08",9.2233,9.6031,9.2233,9.6031,1016600.0],["1997-01-09",10.1999,11.0138,10.0914,10.6611,3596600.0],["1997-01-10",10.3627,10.9052,10.1999,10.6882,1472200.0],["1997-01-13",10.7425,10.851,10.634,10.7967,684800.0],["1997-01-14",10.851,10.9052,10.634,10.7967,1183200.0],["1997-01-15",10.7425,10.9595,10.6882,10.7967,1069600.0],["1997-01-16",10.7425,10.9595,10.634,10.6882,475600.0],["1997-01-17",10.6882,10.6882,10.2542,10.5255,912800.0],["1997-01-20",10.4712,10.9595,10.4712,10.851,1256000.0],["1997-01-21",10.851,12.5329,10.7425,11.8818,3667000.0],["1997-01-22",11.8276,12.5872,11.285,11.8818,3453200.0],["1997-01-23",12.0446,12.9669,12.0446,12.3159,4904600.0],["1997-01-24",12.2074,12.4244,11.5021,12.0989,2178200.0],["1997-01-27",11.9361,12.0446,11.7191,11.7191,961400.0],["1997-01-28",11.7733,12.4786,11.7733,12.0446,1611800.0],["1997-01-29",12.0446,12.2616,11.8276,11.9361,630400.0],["1997-01-30",11.9361,12.2074,11.9361,12.1531,494200.0],["1997-01-31",12.0989,12.4786,11.6106,11.9361,976400.0],["1997-02-03",11.8818,11.9361,11.6106,11.6106,1026800.0],["1997-02-04",11.6106,11.7733,10.5255,10.851,1967600.0],["1997-02-05",10.7425,10.9053,9.9829,10.0372,2012000.0],["1997-02-06",10.3084,10.5255,9.9829,10.417,629200.0],["1997-02-07",10.9595,11.1765,10.634,10.851,711400.0],["1997-02-10",10.9595,10.9595,9.8201,9.8201,759600.0],["1997-02-11",9.8744,10.3084,9.7116,10.1457,1334800.0],["1997-02-12",10.4712,12.0446,10.1457,11.8276,2409000.0],["1997-02-13",11.9361,13.0212,11.7191,12.3701,2697600.0],["1997-02-14",12.4244,12.4244,11.3393,11.5021,1367800.0],["1997-02-18",11.5021,12.0446,11.1765,11.9361,1107400.0],["1997-02-19",11.9361,12.4244,11.9361,12.2074,1080000.0],["1997-02-20",11.9904,11.9904,11.1223,11.1223,783800.0],["1997-02-21",11.1223,11.3393,10.7425,11.2308,739000.0],["1997-02-24",11.068,12.0989,10.9595,11.5021,878400.0],["1997-02-25",11.4478,11.6648,11.2308,11.285,394400.0],["1997-02-26",11.1765,11.7191,10.9052,11.5563,603800.0],["1997-02-27",11.6106,11.9361,11.3935,11.4478,572400.0],["1997-02-28",11.3935,11.7191,11.068,11.5021,607400.0],["1997-03-03",11.3935,11.6106,11.1223,11.2308,219800.0],["1997-03-04",11.1223,11.5021,11.1223,11.3935,861200.0],["1997-03-05",11.4478,11.6106,11.3393,11.3393,626800.0],["1997-03-06",11.4478,11.4478,10.9595,10.9595,368400.0],["1997-03-07",10.9595,11.068,10.5255,10.5797,743600.0],["1997-03-10",10.6882,10.7425,9.8744,9.8744,781800.0],["1997-03-11",10.1457,10.9595,10.0372,10.7967,708600.0],["1997-03-12",10.7425,10.851,10.4712,10.6882,260600.0],["1997-03-13",10.6882,11.1223,10.6882,11.0138,362600.0],["1997-03-14",11.1765,11.2308,10.634,10.7425,318600.0],["1997-03-17",10.6882,10.7425,9.6845,9.9287,993200.0],["1997-03-18",10.2542,10.3084,9.4946,9.8744,627600.0],["1997-03-19",9.7659,9.8744,8.7893,8.9792,1606200.0],["1997-03-20",9.0063,9.1691,8.518,9.1148,1755800.0],["1997-03-21",9.1691,9.4946,9.0606,9.0606,1022200.0],["1997-03-24",9.0063,9.0606,8.5452,8.5723,1279800.0],["1997-03-25",8.6265,8.8436,8.301,8.8436,1141200.0],["1997-03-26",8.8978,9.9287,8.8436,9.5489,1400600.0],["1997-03-27",9.6574,10.0914,9.4404,9.4404,1302400.0],["1997-03-31",9.4404,9.4946,9.1148,9.1691,704800.0],["1997-04-01",9.1148,9.2233,9.0063,9.0063,265400.0],["1997-04-02",9.2233,9.6574,9.0606,9.4946,1139400.0],["1997-04-03",9.6031,10.417,9.3319,10.417,1080400.0],["1997-04-04",10.3627,11.0138,10.0914,10.6882,1194200.0],["1997-04-07",10.9052,11.1223,10.851,10.9324,1277600.0],["1997-04-08",10.851,11.9903,10.6882,11.8886,2464200.0],["1997-04-09",11.9361,11.9361,11.5021,11.6106,1816400.0],["1997-04-10",11.3935,11.4478,10.9595,11.1223,1119000.0],["1997-04-11",10.851,11.0138,10.5255,10.7967,958000.0],["1997-04-14",10.7425,11.1223,10.634,10.851,814400.0],["1997-04-15",10.9595,11.0138,10.634,10.6882,1042400.0],["1997-04-16",10.417,10.634,10.0372,10.3084,984000.0],["1997-04-17",10.2542,10.851,10.2542,10.7154,865000.0],["1997-04-18",10.9053,11.3935,10.7425,11.1223,1875800.0],["1997-04-21",11.1223,11.1765,10.7425,10.851,780000.0],["1997-04-22",10.7967,11.285,10.5255,11.1494,1206800.0],["1997-04-23",11.2308,12.1531,11.068,11.6377,1964800.0],["1997-04-24",11.7733,12.2616,11.7733,12.1531,3547400.0],["1997-04-25",11.9903,12.1531,11.5563,11.8276,811800.0],["1997-04-28",11.7191,12.0446,11.5563,11.8276,764800.0],["1997-04-29",12.0989,12.3159,11.9361,12.1531,800800.0],["1997-04-30",11.9903,12.2616,11.9903,12.126,752800.0],["1997-05-01",12.0989,12.7499,11.8818,12.4786,1040600.0],["1997-05-02",12.4244,12.9127,12.4244,12.7499,893400.0],["1997-05-05",12.7499,14.2148,12.7499,13.9435,3363000.0],["1997-05-06",13.8893,14.1063,13.5095,13.6451,1835000.0],["1997-05-07",13.4552,13.9978,13.3467,13.618,1007600.0],["1997-05-08",13.5637,13.5637,12.9127,13.1568,960000.0],["1997-05-09",13.4552,13.8893,13.3467,13.7808,1176000.0],["1997-05-12",13.8893,14.6488,13.8893,14.2148,1431400.0],["1997-05-13",14.2148,14.3233,13.5095,13.5637,924800.0],["1997-05-14",13.6723,13.7943,12.8584,12.8584,5058000.0],["1997-05-15",12.9127,13.4552,12.8584,13.3467,1314000.0],["1997-05-16",13.184,13.4552,13.1297,13.401,691400.0],["1997-05-19",13.401,13.5095,13.184,13.2382,716800.0],["1997-05-20",13.2925,13.5095,13.0754,13.4552,998800.0],["1997-05-21",13.4552,13.9435,13.4552,13.9435,2055800.0],["1997-05-22",13.9978,13.9978,13.6723,13.835,592000.0],["1997-05-23",13.835,14.1063,13.4552,14.1063,1222800.0],["1997-05-27",14.1063,15.1914,13.9435,15.0829,2549600.0],["1997-05-28",14.8116,15.4627,14.3233,15.3542,2714800.0],["1997-05-29",15.1371,15.2456,14.5946,14.8116,1336200.0],["1997-05-30",14.1063,14.9201,13.0754,14.6488,3887200.0],["1997-06-02",14.7031,14.8659,14.3776,14.4047,850200.0],["1997-06-03",14.3233,14.3776,13.8893,13.8893,1141400.0],["1997-06-04",13.7265,14.052,13.1568,13.2925,1566400.0],["1997-06-05",13.401,13.9978,13.401,13.5095,1172600.0],["1997-06-06",13.618,13.618,13.184,13.2925,1077600.0],["1997-06-09",13.401,13.4552,13.1297,13.184,770600.0],["1997-06-10",13.0754,13.1297,11.6106,11.7733,2522600.0],["1997-06-11",11.6648,11.6919,10.4712,11.3393,5001600.0],["1997-06-12",11.5021,11.9361,11.1765,11.6106,2068000.0],["1997-06-13",11.5021,11.9904,11.4478,11.6106,813800.0],["1997-06-16",11.7733,11.7733,11.1223,11.285,1615600.0],["1997-06-17",11.285,12.3159,11.2308,11.909,2923200.0],["1997-06-18",11.6106,12.3701,11.5021,11.7191,1518800.0],["1997-06-19",11.7733,12.343,11.6106,12.3159,1304000.0],["1997-06-20",12.2616,12.3159,11.9632,12.0989,712200.0],["1997-06-23",12.2616,12.8042,12.0989,12.2074,918000.0],["1997-06-24",12.8042,13.1026,12.4786,13.0212,1313000.0],["1997-06-25",13.2925,13.6994,13.184,13.5095,1771200.0],["1997-06-26",13.5637,14.052,13.4552,14.052,2836800.0],["1997-06-27",14.1063,14.2148,13.5095,13.8893,1533200.0],["1997-06-30",13.8893,14.2148,13.7808,14.0927,915400.0],["1997-07-01",13.9435,14.7574,13.8893,14.3233,938200.0],["1997-07-02",14.2691,14.4318,13.4552,13.618,1561400.0],["1997-07-03",13.8893,13.9978,13.618,13.8893,814000.0],["1997-07-07",13.9435,14.4318,13.835,14.1605,718600.0],["1997-07-08",14.2148,15.2999,14.1605,15.0557,2581400.0],["1997-07-09",15.2999,16.4121,15.2185,15.8967,2536600.0],["1997-07-10",15.951,16.9276,15.6254,16.9276,2430000.0],["1997-07-11",16.9818,17.5244,16.8733,17.0361,2363600.0],["1997-07-14",16.9818,17.0361,16.4935,16.819,1528600.0],["1997-07-15",16.819,16.9818,16.7648,16.8462,1534800.0],["1997-07-16",16.9275,17.2531,16.9275,17.1446,1944000.0],["1997-07-17",17.1446,17.2531,17.0903,17.1174,1796600.0],["1997-07-18",17.1446,17.3616,15.7882,16.8733,2759600.0],["1997-07-21",16.819,17.226,16.385,16.9276,801200.0],["1997-07-22",16.9818,17.5244,16.7105,17.3616,1550200.0],["1997-07-23",17.5786,18.2297,17.5244,17.9584,4904600.0],["1997-07-24",17.9584,18.0669,17.0903,17.2531,1932200.0],["1997-07-25",17.3073,17.4701,17.0361,17.2531,1127600.0],["1997-07-28",17.4701,17.7956,17.0903,17.3073,1640000.0],["1997-07-29",17.3616,17.4972,16.4935,16.819,895200.0],["1997-07-30",16.4935,17.0903,16.385,16.8733,1194200.0],["1997-07-31",16.819,17.1446,16.6834,16.8462,436200.0],["1997-08-01",16.819,17.5244,16.385,17.4158,1241600.0],["1997-08-04",17.4158,18.3924,17.2531,17.6329,2312600.0],["1997-08-05",17.6871,18.1212,17.6329,18.0126,1896800.0],["1997-08-06",18.1212,19.2605,17.8499,18.6637,2126800.0],["1997-08-07",18.8807,19.0435,18.3924,18.5552,1100200.0],["1997-08-08",18.1754,18.8265,17.7956,18.6637,1565400.0],["1997-08-11",18.8265,18.8807,18.2297,18.5281,1149200.0],["1997-08-12",18.718,19.0978,18.2297,18.3382,1364800.0],["1997-08-13",18.6095,19.2605,17.9041,18.8265,2363200.0],["1997-08-14",18.8807,19.369,18.7722,18.9892,1043800.0],["1997-08-15",18.9892,19.8573,18.7722,19.369,1934200.0],["1997-08-18",19.369,19.8844,18.935,19.5318,1262800.0],["1997-08-19",19.5318,20.1828,18.9892,20.0201,1554600.0],["1997-08-20",19.9658,22.0818,19.8573,21.919,2583400.0],["1997-08-21",21.702,22.8956,21.2137,22.0818,2447400.0],["1997-08-22",21.485,22.136,21.268,22.136,2191000.0],["1997-08-25",22.0275,22.4616,21.8648,21.919,1236800.0],["1997-08-26",21.8648,22.0275,20.9967,21.268,2214400.0],["1997-08-27",21.3765,21.4307,20.6711,20.9967,938800.0],["1997-08-28",20.8339,20.8339,19.7488,20.0743,1963600.0],["1997-08-29",20.0743,20.6711,19.8031,19.9387,1947600.0],["1997-09-02",20.0201,21.7562,19.9116,21.6477,1571600.0],["1997-09-03",21.5392,21.8647,20.7525,21.7562,2518800.0],["1997-09-04",21.6477,22.0818,21.5935,21.6477,719200.0],["1997-09-05",21.702,23.8722,21.2679,23.7094,3621800.0],["1997-09-08",23.9264,24.3062,22.5701,23.0041,2432600.0],["1997-09-09",22.7871,23.5467,22.5701,23.3296,1148200.0],["1997-09-10",23.1669,23.9264,23.1669,23.6552,1138400.0],["1997-09-11",23.5467,25.3371,23.3839,24.8488,2190000.0],["1997-09-12",24.8488,24.9573,23.3296,23.4381,1940400.0],["1997-09-15",23.4381,23.4381,21.702,21.8919,1492600.0],["1997-09-16",22.353,23.3839,22.0818,23.3839,1456600.0],["1997-09-17",23.4381,23.8722,22.5158,22.7871,1234400.0],["1997-09-18",22.8956,23.2211,22.353,23.0041,598600.0],["1997-09-19",22.7871,23.2754,22.4616,22.8956,427400.0],["1997-09-22",23.0041,24.252,22.8956,24.0892,998200.0],["1997-09-23",24.1028,25.0658,24.035,24.686,1105000.0],["1997-09-24",24.7403,24.8488,23.6552,23.6552,562200.0],["1997-09-25",23.2211,23.3839,21.3493,21.5121,2266400.0],["1997-09-26",22.4073,22.4073,19.5318,20.8339,6021200.0],["1997-09-29",20.7254,21.8105,19.7488,20.1015,2070600.0],["1997-09-30",20.0743,20.9424,19.7488,20.1015,2486600.0],["1997-10-01",20.1829,20.1829,17.9041,18.5009,4377000.0],["1997-10-02",18.8265,19.9658,18.718,19.8302,2650400.0],["1997-10-03",20.0201,20.9424,19.6946,20.4541,2234400.0],["1997-10-06",17.1174,17.3073,14.9201,16.9276,21151800.0],["1997-10-07",16.4393,16.4935,15.7339,15.951,4827000.0],["1997-10-08",16.0595,17.4701,16.0052,17.4701,5545400.0],["1997-10-09",17.2531,17.3616,16.4393,16.5003,2183200.0],["1997-10-10",16.4393,17.0632,16.2765,16.7648,1134800.0],["1997-10-13",16.7648,17.0361,16.6563,16.6563,428600.0],["1997-10-14",16.6563,16.7648,15.7882,15.9781,2418000.0],["1997-10-15",15.6797,16.0595,15.4627,15.9238,1566600.0],["1997-10-16",16.0595,16.168,13.9435,14.4047,2800000.0],["1997-10-17",14.3233,14.5403,13.184,13.9164,3735200.0],["1997-10-20",14.3233,14.4318,13.2382,13.7808,2514800.0],["1997-10-21",13.8893,15.1371,13.835,14.7574,2981600.0],["1997-10-22",14.9744,15.4084,14.7031,15.1914,3033000.0],["1997-10-23",14.3233,14.8659,13.6723,13.6723,2608800.0],["1997-10-24",13.9978,14.1063,11.7191,12.2074,8379200.0],["1997-10-27",11.7191,12.5329,10.7425,10.851,2061800.0],["1997-10-28",9.8201,11.8818,9.6574,11.3393,3408400.0],["1997-10-29",12.0446,13.0754,11.3393,11.3393,3259600.0],["1997-10-30",10.9595,11.6106,10.417,10.417,1669400.0],["1997-10-31",11.3393,11.5563,10.0372,11.1765,3461600.0],["1997-11-03",11.5021,11.9361,11.285,11.5563,1511000.0],["1997-11-04",12.0989,13.618,11.8276,13.2382,3894400.0],["1997-11-05",13.7808,15.0015,13.4552,14.4589,4068200.0],["1997-11-06",14.5946,15.1371,13.6723,13.8893,2856400.0],["1997-11-07",13.1297,13.835,12.7499,13.4552,2114800.0],["1997-11-10",13.8893,13.8893,13.1297,13.184,675000.0],["1997-11-11",13.2382,13.2925,12.1531,12.4786,1640000.0],["1997-11-12",12.3159,12.3159,11.068,11.6648,3552600.0],["1997-11-13",11.8818,12.3159,10.6882,12.2074,3007400.0],["1997-11-14",13.0754,13.2382,12.0175,12.3159,3646200.0],["1997-11-17",12.8042,13.2925,12.5872,12.9669,1848400.0],["1997-11-18",13.0212,13.0754,12.6957,13.0212,1694000.0],["1997-11-19",12.9669,13.6722,12.8584,13.184,2320800.0],["1997-11-20",13.401,13.835,13.2382,13.8079,2106800.0],["1997-11-21",13.9435,14.052,12.9127,12.9127,1908200.0],["1997-11-24",12.8584,12.9127,12.3159,12.4515,1094200.0],["1997-11-25",12.4786,13.1297,12.3159,12.6685,1491800.0],["1997-11-26",12.8584,12.8584,11.4478,11.5563,2019800.0],["1997-11-28",11.7191,12.0446,11.3393,11.9632,534600.0],["1997-12-01",12.1531,12.4244,11.5563,11.5563,1208800.0],["1997-12-02",11.7191,12.0446,11.285,11.285,1196600.0],["1997-12-03",11.2308,11.3393,10.7425,11.2308,1757000.0],["1997-12-04",11.4749,11.7191,10.5255,10.9052,1305000.0],["1997-12-05",10.851,11.7191,10.7425,11.6648,1480400.0],["1997-12-08",12.0989,12.3159,11.6106,12.1531,1769000.0],["1997-12-09",11.9361,12.0989,11.5021,11.5292,903400.0],["1997-12-10",11.5021,11.5021,10.5526,10.7967,1461800.0],["1997-12-11",7.3787,8.4638,7.3787,7.867,6997400.0],["1997-12-12",7.9755,8.084,7.4872,7.7585,1464800.0],["1997-12-15",7.867,7.9755,7.1617,7.5686,3387600.0],["1997-12-16",7.6228,8.1382,7.4872,8.0297,2538600.0],["1997-12-17",8.2468,8.518,8.1925,8.1925,1697600.0],["1997-12-18",8.3281,8.3281,7.7313,7.7313,875200.0],["1997-12-19",7.4872,7.9755,7.4329,7.5414,3678400.0],["1997-12-22",7.7585,8.1925,7.7042,7.8127,995400.0],["1997-12-23",7.9212,7.9212,7.5414,7.6228,513200.0],["1997-12-24",7.8127,7.9212,7.7042,7.7042,307400.0],["1997-12-26",7.8127,7.8127,7.7042,7.7585,215600.0],["1997-12-29",7.9212,8.2196,7.8398,8.084,809200.0],["1997-12-30",8.1925,8.2468,7.9484,7.9484,1152600.0],["1997-12-31",8.084,8.1925,7.7585,8.084,2141200.0],["1998-01-02",8.1925,8.2196,7.8941,8.1382,698400.0],["1998-01-05",8.4638,9.2776,8.2196,8.8978,2579400.0],["1998-01-06",9.0063,9.0606,8.301,8.4366,1334600.0],["1998-01-07",8.4638,8.4638,8.0026,8.1925,823000.0],["1998-01-08",8.1925,8.6537,8.0297,8.3281,1614000.0],["1998-01-09",8.4095,8.4095,7.2159,7.2159,2606400.0],["1998-01-12",7.1617,7.65,7.0531,7.4329,1975600.0],["1998-01-13",7.867,8.084,7.7585,7.9212,2040600.0],["1998-01-14",8.1925,8.2468,7.5957,7.7585,1545000.0],["1998-01-15",7.9212,8.2196,7.7042,8.0297,2121800.0],["1998-01-16",8.301,8.301,7.8127,7.8398,1357600.0],["1998-01-20",8.1382,8.2739,7.9212,8.1925,1914600.0],["1998-01-21",8.084,8.6537,7.9212,8.6265,2701800.0],["1998-01-22",8.6808,8.8707,8.1382,8.1925,5535200.0],["1998-01-23",8.3553,8.5723,8.1925,8.5723,1399000.0],["1998-01-26",8.6808,8.7893,8.3824,8.4909,1660800.0],["1998-01-27",8.4909,8.6808,8.3553,8.5723,1384000.0],["1998-01-28",8.5723,8.9792,8.518,8.8707,3005600.0],["1998-01-29",8.8978,8.8978,8.4638,8.4909,1187600.0],["1998-01-30",8.6265,8.7893,8.5723,8.7893,762600.0],["1998-02-02",8.9521,9.7116,8.9521,9.6031,3194000.0],["1998-02-03",9.9829,10.5797,9.793,10.3627,3541600.0],["1998-02-04",10.3627,10.851,9.793,10.5255,3145200.0],["1998-02-05",10.8239,10.9052,10.0914,10.1186,2655600.0],["1998-02-06",10.1457,10.6068,9.8744,10.4983,1360800.0],["1998-02-09",10.4712,10.634,10.3627,10.4983,768400.0],["1998-02-10",10.417,11.8276,10.3627,11.7733,4128600.0],["1998-02-11",11.6106,12.8584,11.6106,12.343,5247800.0],["1998-02-12",12.343,12.5329,12.1531,12.4244,2471600.0],["1998-02-13",12.3701,12.3701,11.7733,11.8276,1495400.0],["1998-02-17",12.1531,12.2616,11.285,11.3935,1419400.0],["1998-02-18",11.3935,11.7462,11.2308,11.5021,1264200.0],["1998-02-19",11.5834,12.126,11.4207,12.126,1708000.0],["1998-02-20",12.2345,12.4515,11.4749,11.5021,1574000.0],["1998-02-23",11.7191,12.1531,11.6648,12.0989,1257600.0],["1998-02-24",11.9903,12.0989,11.7191,11.7191,854200.0],["1998-02-25",11.9361,12.3701,11.7191,12.0989,1637800.0],["1998-02-26",11.9361,12.2887,11.7733,12.0446,821400.0],["1998-02-27",11.9361,12.0989,11.8276,12.0446,789000.0],["1998-03-02",12.0989,12.0989,11.5021,11.6106,1262200.0],["1998-03-03",11.285,11.4478,10.7967,11.0951,1951200.0],["1998-03-04",10.9595,11.3393,10.7967,11.1494,706200.0],["1998-03-05",10.0914,10.5797,10.0914,10.2542,1681800.0],["1998-03-06",10.5255,11.0138,10.417,10.6611,842800.0],["1998-03-09",10.6068,10.6882,9.9829,10.01,1174600.0],["1998-03-10",10.1999,10.1999,9.8744,10.0914,1017600.0],["1998-03-11",10.1186,10.5797,10.1186,10.4441,695400.0],["1998-03-12",10.5797,10.6882,10.417,10.417,761400.0],["1998-03-13",10.5255,10.634,10.3898,10.4712,260400.0],["1998-03-16",10.4712,10.7967,10.4712,10.7425,587800.0],["1998-03-17",10.7425,10.7425,10.3084,10.5797,666600.0],["1998-03-18",10.417,10.5255,9.8744,9.9829,1507200.0],["1998-03-19",10.1999,10.3356,10.01,10.2271,524200.0],["1998-03-20",10.2271,10.3084,9.6031,9.6031,935600.0],["1998-03-23",9.7116,9.7116,9.3319,9.4132,1515200.0],["1998-03-24",9.4404,9.4404,9.3047,9.4404,1206200.0],["1998-03-25",9.5489,9.9829,9.5489,9.7659,815800.0],["1998-03-26",9.8202,9.8202,9.4946,9.6031,642400.0],["1998-03-27",9.7388,9.7659,9.359,9.4404,737800.0],["1998-03-30",9.4404,9.5217,9.2233,9.2233,303800.0],["1998-03-31",9.3319,9.6031,9.3319,9.4404,452200.0],["1998-04-01",9.5217,10.3627,9.3861,10.3084,2564200.0],["1998-04-02",10.3627,10.7696,10.0372,10.3084,1867800.0],["1998-04-03",9.5489,9.6574,8.9521,9.0063,3654800.0],["1998-04-06",9.0063,9.3047,8.8978,9.1148,1344000.0],["1998-04-07",8.9521,9.0063,8.6265,8.9521,959600.0],["1998-04-08",9.0063,9.0063,8.5723,8.6265,543200.0],["1998-04-09",8.8436,8.9521,8.5994,8.6808,1235200.0],["1998-04-13",8.6808,8.8164,8.6265,8.6265,295200.0],["1998-04-14",8.6808,9.3047,8.6265,9.2776,694000.0],["1998-04-15",9.3319,9.4946,9.1691,9.2776,543200.0],["1998-04-16",9.2233,9.4675,9.0606,9.3861,621400.0],["1998-04-17",9.6031,9.7659,9.1148,9.3319,921000.0],["1998-04-20",9.3319,9.8744,9.3319,9.8201,897400.0],["1998-04-21",9.8744,10.0914,9.7659,10.0372,830200.0],["1998-04-22",10.0914,10.1999,9.8744,9.9558,726000.0],["1998-04-23",9.9829,10.1999,9.3319,9.3319,789400.0],["1998-04-24",9.3861,9.8201,9.2776,9.7659,640800.0],["1998-04-27",9.5489,9.7659,9.0063,9.1691,593800.0],["1998-04-28",9.3047,9.4946,8.9521,9.2233,530000.0],["1998-04-29",9.3047,9.3047,9.142,9.1691,144400.0],["1998-04-30",9.2233,9.4404,9.1148,9.3319,396200.0],["1998-05-01",9.4404,9.4404,9.1691,9.1691,484800.0],["1998-05-04",9.2776,9.3319,8.9521,9.0063,610000.0],["1998-05-05",9.0063,9.0606,8.5723,8.7079,2811800.0],["1998-05-06",8.8436,8.9521,8.6808,8.6808,805800.0],["1998-05-07",8.7893,8.7893,8.5994,8.7079,731800.0],["1998-05-08",8.7622,8.9521,8.6537,8.7079,668400.0],["1998-05-11",8.8164,8.8164,8.5452,8.5723,500200.0],["1998-05-12",8.6265,8.6265,8.3281,8.4909,1106600.0],["1998-05-13",8.4638,8.6537,8.4366,8.5452,647000.0],["1998-05-14",8.518,8.518,8.301,8.301,432000.0],["1998-05-15",8.4095,8.4095,8.0297,8.1382,539000.0],["1998-05-18",8.1382,8.1382,7.9212,8.0297,351800.0],["1998-05-19",7.9755,8.0297,7.8127,7.9755,357800.0],["1998-05-20",7.9755,8.301,7.867,7.867,612000.0],["1998-05-21",7.867,7.9755,7.7585,7.8398,406600.0],["1998-05-22",7.8127,7.8941,7.5957,7.7313,331200.0],["1998-05-26",7.8127,8.0297,7.7585,7.867,312600.0],["1998-05-27",7.8127,7.9755,7.5957,7.9755,764600.0],["1998-05-28",8.0297,8.1925,7.9212,8.0026,853600.0],["1998-05-29",8.1111,8.1111,7.4329,7.4329,1222600.0],["1998-06-01",7.4872,7.7042,7.4329,7.4872,595800.0],["1998-06-02",7.5143,7.8127,7.4872,7.8127,649800.0],["1998-06-03",7.8127,7.8941,7.4329,7.4329,376800.0],["1998-06-04",7.5957,7.5957,7.1074,7.2973,934000.0],["1998-06-05",7.4329,7.4872,7.2702,7.4058,610800.0],["1998-06-08",7.4872,7.4872,7.3244,7.3244,376400.0],["1998-06-09",7.4872,7.6228,7.1617,7.4872,1207400.0],["1998-06-10",7.5414,7.5414,7.2702,7.3515,1091800.0],["1998-06-11",7.2973,7.3244,6.8904,6.9718,1234400.0],["1998-06-12",6.8904,6.9175,6.4021,6.8904,1388200.0],["1998-06-15",6.9446,7.2973,6.4563,6.5649,1355800.0],["1998-06-16",6.8361,7.1617,6.7819,6.7819,1193200.0],["1998-06-17",6.0901,6.4021,6.0223,6.2122,4726200.0],["1998-06-18",6.1851,6.4021,6.1851,6.2122,790800.0],["1998-06-19",6.2936,6.2936,6.1851,6.1851,617600.0],["1998-06-22",6.2122,6.7819,6.2122,6.7819,673400.0],["1998-06-23",6.7819,7.2159,6.7819,7.1074,1051200.0],["1998-06-24",7.2159,7.3516,6.9989,7.2702,823600.0],["1998-06-25",7.3787,7.7313,6.8361,6.8633,1583800.0],["1998-06-26",6.9989,7.2159,6.9718,7.2159,441000.0],["1998-06-29",7.2702,7.4329,6.9989,7.1617,616800.0],["1998-06-30",6.9989,7.3787,6.7819,7.3787,633400.0],["1998-07-01",7.3787,7.7585,7.3787,7.5686,981400.0],["1998-07-02",7.4872,7.5957,7.0531,7.1888,546000.0],["1998-07-06",7.1617,7.2702,6.8361,6.9446,416800.0],["1998-07-07",6.9989,7.0803,6.8904,7.0803,979800.0],["1998-07-08",7.1345,7.1345,6.8361,6.9446,1154200.0],["1998-07-09",6.9989,6.9989,6.7819,6.8361,394200.0],["1998-07-10",6.809,6.8904,6.6462,6.7276,608400.0],["1998-07-13",6.7276,6.7276,6.0766,6.2936,1812800.0],["1998-07-14",6.3207,6.4021,6.0494,6.1037,2382400.0],["1998-07-15",6.1308,6.7276,6.1037,6.7276,1267000.0],["1998-07-16",6.809,7.0531,6.6462,6.7005,814600.0],["1998-07-17",6.6734,6.9718,6.4563,6.8361,1323200.0],["1998-07-20",6.8904,6.9446,6.7547,6.8633,248400.0],["1998-07-21",6.9175,7.0531,6.809,6.809,652400.0],["1998-07-22",6.2936,6.809,6.2393,6.375,1320600.0],["1998-07-23",6.3207,6.6462,6.2936,6.5106,435800.0],["1998-07-24",6.5106,6.6191,6.1308,6.1986,2781800.0],["1998-07-27",6.2122,6.2393,6.0766,6.0766,581000.0],["1998-07-28",6.1851,6.5106,5.8595,6.1308,1350000.0],["1998-07-29",6.1851,6.2393,5.9138,5.9138,1671000.0],["1998-07-30",5.9138,6.3478,5.9138,6.0766,1076400.0],["1998-07-31",6.0766,6.5106,6.0766,6.1851,1117200.0],["1998-08-03",6.1579,6.1851,6.0494,6.0766,207000.0],["1998-08-04",6.2122,6.2393,5.8867,5.9138,647200.0],["1998-08-05",5.9138,6.2122,5.8595,6.1308,718200.0],["1998-08-06",6.1308,6.8361,6.0223,6.7819,1428400.0],["1998-08-07",6.8633,7.7042,6.8633,7.4329,1970600.0],["1998-08-10",7.2973,7.3787,6.7819,6.7819,921800.0],["1998-08-11",6.5106,6.7547,6.5106,6.7547,545600.0],["1998-08-12",6.8904,7.1888,6.8361,6.9446,756400.0],["1998-08-13",7.0531,7.4329,6.9446,7.3787,3420400.0],["1998-08-14",7.4329,7.7856,7.3787,7.6228,2151600.0],["1998-08-17",7.5957,7.7585,7.4872,7.5957,1438400.0],["1998-08-18",7.7585,8.3553,7.7585,8.084,1523000.0],["1998-08-19",8.301,8.4638,7.867,8.1111,1066000.0],["1998-08-20",7.9212,8.0026,7.5143,7.7585,1194200.0],["1998-08-21",7.5957,7.6228,7.1888,7.4329,722200.0],["1998-08-24",7.4872,7.867,7.3515,7.3787,481000.0],["1998-08-25",7.4872,7.65,7.2702,7.3244,338000.0],["1998-08-26",7.0531,7.1074,6.4021,6.5377,1456600.0],["1998-08-27",6.4021,6.4021,5.9138,6.1037,2004400.0],["1998-08-28",6.2393,6.2936,5.7782,5.8053,1120000.0],["1998-08-31",5.968,6.0494,5.534,5.6154,719400.0],["1998-09-01",5.751,5.968,5.317,5.4526,1355800.0],["1998-09-02",5.751,5.751,5.3712,5.4255,1236400.0],["1998-09-03",5.4255,5.4798,5.2627,5.2899,511800.0],["1998-09-04",5.3712,5.4255,4.9915,5.1542,643400.0],["1998-09-08",5.534,5.534,5.317,5.3984,760400.0],["1998-09-09",5.4255,5.534,5.2356,5.2627,429000.0],["1998-09-10",5.1542,5.2627,5.0457,5.1271,278400.0],["1998-09-11",5.2899,6.0766,5.2899,6.0766,1401200.0],["1998-09-14",6.2393,6.4835,5.9952,6.1579,1031800.0],["1998-09-15",6.1851,6.1851,5.9138,6.0223,493000.0],["1998-09-16",6.0223,6.1308,5.968,6.0766,340600.0],["1998-09-17",5.9138,6.0223,5.7782,5.968,208400.0],["1998-09-18",5.9952,6.0223,5.751,5.8324,729600.0],["1998-09-21",5.6425,6.2122,5.534,6.0766,721800.0],["1998-09-22",6.0766,6.3614,6.0766,6.2393,228000.0],["1998-09-23",6.2936,6.3478,6.0766,6.2393,251800.0],["1998-09-24",6.0766,6.4835,5.8595,5.9409,348400.0],["1998-09-25",5.9409,6.1308,5.8867,6.0766,183600.0],["1998-09-28",6.0766,6.4292,5.9952,6.0223,315200.0],["1998-09-29",6.0766,6.0766,5.9138,5.9409,69000.0],["1998-09-30",5.8867,6.0766,5.8053,5.9138,125400.0],["1998-10-01",5.6968,5.9138,5.534,5.751,302600.0],["1998-10-02",5.8053,5.8324,5.5883,5.6154,275600.0],["1998-10-05",5.4526,5.4798,5.0186,5.317,474600.0],["1998-10-06",5.4798,5.5611,5.1542,5.1813,375000.0],["1998-10-07",5.2356,5.2356,4.1776,4.5032,1764400.0],["1998-10-08",4.3404,4.8287,4.0691,4.5032,1066600.0],["1998-10-09",4.5845,5.1,4.5574,5.0186,510000.0],["1998-10-12",5.1,5.8324,5.0728,5.3712,1469400.0],["1998-10-13",5.317,5.3984,4.8558,4.9915,546400.0],["1998-10-14",5.0186,5.4255,4.9915,5.317,411400.0],["1998-10-15",5.2627,5.6425,5.1542,5.3984,501800.0],["1998-10-16",5.3712,5.4255,5.1,5.2085,348800.0],["1998-10-19",5.2085,5.317,5.0457,5.2085,381200.0],["1998-10-20",5.2627,6.2393,5.2627,5.6968,1755800.0],["1998-10-21",5.968,6.2122,5.5883,6.1037,737200.0],["1998-10-22",6.2664,6.9446,6.1037,6.8904,1343200.0],["1998-10-23",6.7547,7.4804,6.5377,6.5649,1639800.0],["1998-10-26",6.8361,7.2702,6.7547,7.1345,1476200.0],["1998-10-27",7.3244,7.3787,6.809,6.9446,1026400.0],["1998-10-28",6.809,7.1617,6.5649,7.0531,824400.0],["1998-10-29",7.1617,7.4872,6.9446,7.3787,1157400.0],["1998-10-30",7.4872,7.4872,7.0531,7.0803,624600.0],["1998-11-02",7.1074,7.1074,6.8633,6.9718,464600.0],["1998-11-03",6.9446,6.9446,6.6191,6.7547,431600.0],["1998-11-04",6.809,7.1617,6.7005,6.7819,1009000.0],["1998-11-05",6.809,6.9446,6.6191,6.8904,440200.0],["1998-11-06",6.8633,7.2702,6.8633,7.1074,748800.0],["1998-11-09",7.0803,7.1345,6.9446,6.9446,555200.0],["1998-11-10",6.9446,7.1074,6.8361,6.8633,405400.0],["1998-11-11",7.1888,7.4601,7.1345,7.2566,1263200.0],["1998-11-12",7.2973,7.7313,7.2159,7.4872,1221600.0],["1998-11-13",7.65,7.65,7.0531,7.1617,1014000.0],["1998-11-16",7.1074,7.4329,7.1074,7.2702,1057200.0],["1998-11-17",7.2159,7.4601,7.1074,7.3787,561000.0],["1998-11-18",7.4058,7.6771,7.243,7.3719,897600.0],["1998-11-19",7.3515,7.6771,7.2702,7.5686,773800.0],["1998-11-20",7.5957,7.867,7.4872,7.8127,1126800.0],["1998-11-23",7.9212,8.1925,7.9212,8.0569,1131200.0],["1998-11-24",7.9755,8.0026,7.5414,7.5414,850000.0],["1998-11-25",7.6228,7.8127,7.4329,7.6771,384800.0],["1998-11-27",7.7856,7.8941,7.7856,7.8127,172400.0],["1998-11-30",7.8127,7.8127,7.3787,7.4058,311200.0],["1998-12-01",7.3516,7.3787,7.2159,7.2702,317600.0],["1998-12-02",7.3244,7.9484,7.2159,7.8127,640200.0],["1998-12-03",7.7042,8.9521,7.4872,8.2196,3062000.0],["1998-12-04",8.6265,9.3047,8.4638,8.7622,1935000.0],["1998-12-07",8.6808,9.3047,8.5723,8.8164,765000.0],["1998-12-08",8.8436,9.4946,8.7893,9.1691,1332600.0],["1998-12-09",9.2776,9.3319,9.0063,9.0335,683400.0],["1998-12-10",8.9521,8.9792,8.4638,8.518,767200.0],["1998-12-11",8.0297,8.0297,7.5414,7.6228,1110800.0],["1998-12-14",7.65,7.7042,6.8904,6.9989,1612400.0],["1998-12-15",6.9989,7.65,6.9175,7.65,965800.0],["1998-12-16",7.5957,7.65,7.0667,7.2702,422600.0],["1998-12-17",7.2702,7.5821,7.2702,7.5414,452600.0],["1998-12-18",7.5414,8.1654,7.4872,7.9755,1067000.0],["1998-12-21",8.0569,8.2196,7.9212,8.0297,483000.0],["1998-12-22",7.8127,8.0026,7.7042,7.867,428200.0],["1998-12-23",8.0569,8.2468,7.8127,7.867,550800.0],["1998-12-24",7.867,7.9212,7.5686,7.5686,273600.0],["1998-12-28",7.5414,7.8127,7.3244,7.5414,633200.0],["1998-12-29",7.4872,7.5414,7.2973,7.3244,225200.0],["1998-12-30",7.2973,7.6771,7.2973,7.4329,396000.0],["1998-12-31",7.5957,7.7042,7.3787,7.7042,287200.0],["1999-01-04",7.7313,8.1382,7.65,7.7313,608800.0],["1999-01-05",7.7313,9.1148,7.65,8.8436,2361000.0],["1999-01-06",9.0606,9.6303,8.9521,9.4946,2279800.0],["1999-01-07",9.2776,10.2813,9.1691,9.8744,2074400.0],["1999-01-08",10.0643,10.9052,10.0643,10.3084,2795800.0],["1999-01-11",10.417,10.417,9.7116,9.9829,574600.0],["1999-01-12",9.8744,9.9015,9.1962,9.3319,782400.0],["1999-01-13",8.8164,9.6031,8.518,9.4946,2520000.0],["1999-01-14",9.5489,9.5489,9.1691,9.3047,749600.0],["1999-01-15",9.3319,9.7116,9.3319,9.6031,639200.0],["1999-01-19",9.6574,9.7659,9.0063,9.0606,1036600.0],["1999-01-20",9.3319,9.9287,9.1148,9.2776,1873000.0],["1999-01-21",9.1148,9.2776,8.8978,9.1148,406600.0],["1999-01-22",8.8978,10.0914,8.8978,9.8744,2357600.0],["1999-01-25",9.7659,10.2542,9.3861,9.4132,2334000.0],["1999-01-26",9.7659,11.7462,9.6031,11.6648,5931200.0],["1999-01-27",11.8276,12.2616,11.3393,11.7191,2876000.0],["1999-01-28",11.7191,11.9903,11.3393,11.5834,1256200.0],["1999-01-29",11.5563,12.6414,11.285,12.5872,1688000.0],["1999-02-01",12.8042,12.8042,11.8276,12.2345,718200.0],["1999-02-02",11.7733,12.1531,11.2308,12.1531,952000.0],["1999-02-03",11.9632,14.0249,11.9632,13.9435,2903400.0],["1999-02-04",13.6994,14.4047,12.3701,12.3701,3007200.0],["1999-02-05",12.4244,13.5095,12.3701,12.7499,2003600.0],["1999-02-08",13.5637,13.9164,13.0212,13.3467,2095600.0],["1999-02-09",13.3467,13.401,12.5329,12.7499,963400.0],["1999-02-10",12.6957,12.9941,12.1531,12.5329,1199800.0],["1999-02-11",12.5872,13.4552,12.4786,13.184,956600.0],["1999-02-12",12.8856,13.401,12.777,13.184,751800.0],["1999-02-16",13.4281,13.7808,13.184,13.5095,1454600.0],["1999-02-17",13.401,14.1063,13.401,13.6451,1746200.0],["1999-02-18",13.6451,13.7265,13.0212,13.3196,1224800.0],["1999-02-19",13.3196,13.7265,13.184,13.6723,820000.0],["1999-02-22",13.5637,14.5403,13.5637,14.5403,1189200.0],["1999-02-23",14.6217,15.1371,14.3301,14.4861,1561800.0],["1999-02-24",14.3776,15.2999,14.3233,14.3233,928800.0],["1999-02-25",14.3233,14.3504,12.4786,12.5329,1527800.0],["1999-02-26",12.6143,12.6414,10.6882,11.0138,2991000.0],["1999-03-01",10.8781,11.6648,10.2542,11.2579,2206200.0],["1999-03-02",11.6106,11.7191,11.0138,11.1223,866600.0],["1999-03-03",11.1223,11.3393,10.5797,10.7967,1206400.0],["1999-03-04",10.7696,11.2308,10.634,10.9595,771400.0],["1999-03-05",11.285,11.4749,10.9866,11.0951,860400.0],["1999-03-08",11.0951,11.6106,11.0951,11.3393,725800.0],["1999-03-09",11.285,11.9361,10.634,10.8239,1434400.0],["1999-03-10",10.9053,11.1765,10.5255,11.1223,1375800.0],["1999-03-11",11.1223,11.2308,10.0643,10.3627,959800.0],["1999-03-12",10.3627,10.417,9.6031,9.9015,1175200.0],["1999-03-15",9.6031,10.1728,9.3319,10.1728,719000.0],["1999-03-16",10.3627,11.0138,10.2813,10.7967,1017800.0],["1999-03-17",10.9052,11.0138,10.3084,10.634,591000.0],["1999-03-18",10.4712,10.9052,10.417,10.6882,428000.0],["1999-03-19",10.9052,11.2308,10.0372,10.1457,1592600.0],["1999-03-22",10.3084,10.417,10.1999,10.2542,405200.0],["1999-03-23",10.1457,10.417,9.8744,10.0372,753400.0],["1999-03-24",10.0643,10.5255,9.9829,10.4712,582400.0],["1999-03-25",10.5255,10.9595,10.2542,10.3356,499800.0],["1999-03-26",10.417,10.4712,10.0914,10.1186,407000.0],["1999-03-29",10.1457,11.8276,10.0914,11.285,920600.0],["1999-03-30",11.285,11.7462,10.9595,11.4478,429600.0],["1999-03-31",11.2579,11.5021,10.7967,10.9595,880600.0],["1999-04-01",10.9324,11.1223,10.7696,10.9052,359000.0],["1999-04-05",11.1494,11.3935,11.0409,11.1494,333000.0],["1999-04-06",11.0951,11.5021,11.068,11.2308,538400.0],["1999-04-07",11.285,11.3935,10.9595,11.068,336200.0],["1999-04-08",11.1223,11.285,10.6882,10.851,206200.0],["1999-04-09",10.851,11.0409,10.6882,10.9324,699800.0],["1999-04-12",10.7425,10.8781,10.0914,10.1999,693800.0],["1999-04-13",10.1999,10.3627,9.1148,9.4132,1071400.0],["1999-04-14",9.6031,10.1728,9.2233,9.2776,867600.0],["1999-04-15",9.4404,10.0372,9.2776,9.9829,396800.0],["1999-04-16",9.9829,10.01,9.6031,9.8744,240600.0],["1999-04-19",9.9558,10.3084,9.2233,9.4946,601600.0],["1999-04-20",9.5217,9.6574,9.1148,9.4404,371200.0],["1999-04-21",9.6574,11.3393,9.6574,11.1765,1751000.0],["1999-04-22",11.6106,12.0717,11.5021,12.0446,938000.0],["1999-04-23",11.7733,12.0717,11.285,11.4478,499600.0],["1999-04-26",11.2308,11.6106,11.068,11.068,379000.0],["1999-04-27",11.5021,11.8818,11.2308,11.5292,584400.0],["1999-04-28",11.4207,12.5872,11.2308,12.2074,1459400.0],["1999-04-29",11.0138,11.0138,9.9829,10.2542,1977000.0],["1999-04-30",10.1999,10.3084,9.3861,9.9287,685400.0],["1999-05-03",10.0372,10.1457,9.4404,9.4675,961800.0],["1999-05-04",9.4404,9.6574,9.3319,9.3997,508000.0],["1999-05-05",9.3047,9.3861,8.7893,9.1691,1992200.0],["1999-05-06",9.4404,9.6574,9.0063,9.2233,646800.0],["1999-05-07",9.2776,9.5489,9.0063,9.2233,526400.0],["1999-05-10",9.1691,9.5489,8.8978,9.4404,500600.0],["1999-05-11",9.3319,9.4946,9.1148,9.2776,152600.0],["1999-05-12",9.2233,9.359,9.0606,9.3319,588000.0],["1999-05-13",9.3861,10.417,9.3319,10.0372,1430600.0],["1999-05-14",9.9829,10.0372,9.4132,9.7116,474200.0],["1999-05-17",9.5489,9.6031,9.3319,9.5489,214000.0],["1999-05-18",9.6303,9.9287,9.4404,9.5489,401600.0],["1999-05-19",10.01,10.4712,9.6303,9.8201,685200.0],["1999-05-20",9.8744,9.9829,9.4946,9.4946,527600.0],["1999-05-21",9.6574,9.7659,9.5489,9.6845,213400.0],["1999-05-24",9.5489,9.7388,9.0063,9.0606,360400.0],["1999-05-25",8.9521,9.1148,8.3553,8.4909,445000.0],["1999-05-26",8.7079,8.9249,8.2468,8.7893,281600.0],["1999-05-27",8.4095,9.4404,8.4095,8.7351,424400.0],["1999-05-28",8.9249,9.2233,8.8978,9.1691,326200.0],["1999-06-01",9.1962,9.6574,8.9521,9.4946,328800.0],["1999-06-02",9.5489,9.9558,9.1691,9.576,499400.0],["1999-06-03",9.7116,9.7116,9.4404,9.4404,188400.0],["1999-06-04",9.4946,9.8202,9.4946,9.6303,270800.0],["1999-06-07",9.7116,10.0914,9.6303,9.9829,1209000.0],["1999-06-08",10.1457,10.1457,9.6031,9.6574,228800.0],["1999-06-09",9.8744,10.7425,9.7388,10.6611,736200.0],["1999-06-10",10.4712,11.0409,10.417,10.9866,596800.0],["1999-06-11",11.068,11.068,10.2542,10.4712,366600.0],["1999-06-14",10.3898,10.4441,9.9829,10.1186,311000.0],["1999-06-15",10.1457,10.9052,10.0372,10.7154,405000.0],["1999-06-16",10.9595,11.3935,10.9324,11.2037,1361800.0],["1999-06-17",11.2036,11.2036,10.5797,10.7967,312200.0],["1999-06-18",10.851,11.1223,10.8239,10.9052,314200.0],["1999-06-21",10.851,11.2037,10.6882,11.1765,600800.0],["1999-06-22",11.068,11.2579,10.8239,11.2308,409400.0],["1999-06-23",11.2579,11.2579,10.5255,10.9052,617200.0],["1999-06-24",10.851,11.2308,10.4712,10.6882,367800.0],["1999-06-25",10.634,10.7425,10.2542,10.4441,309600.0],["1999-06-28",10.3627,10.6611,10.3356,10.5255,247800.0],["1999-06-29",10.5255,11.8547,10.417,11.7191,1088000.0],["1999-06-30",11.8276,11.8818,11.3935,11.6377,401800.0],["1999-07-01",11.7191,12.0446,11.5563,11.9632,471400.0],["1999-07-02",11.8547,11.9361,11.5834,11.7191,116200.0],["1999-07-06",11.8276,12.2887,11.7191,12.2074,564000.0],["1999-07-07",11.9903,12.1531,11.7191,11.9632,321800.0],["1999-07-08",12.0446,12.3159,11.7733,11.9903,213200.0],["1999-07-09",12.0446,12.1531,11.5834,11.7191,225400.0],["1999-07-12",11.8276,12.4515,11.7733,12.343,432600.0],["1999-07-13",12.2074,12.2074,11.7191,11.7191,126400.0],["1999-07-14",11.9361,12.5329,11.8276,12.3701,449800.0],["1999-07-15",12.4786,12.5872,12.0989,12.2345,263800.0],["1999-07-16",12.0717,12.3701,11.7733,12.343,505600.0],["1999-07-19",12.343,12.5872,12.0989,12.2345,671000.0],["1999-07-20",12.0989,12.2616,11.1223,11.2308,571000.0],["1999-07-21",11.4478,11.5021,10.5526,10.7967,899000.0],["1999-07-22",10.851,10.9595,9.9829,10.2813,665200.0],["1999-07-23",10.2542,10.634,10.2271,10.6068,535600.0],["1999-07-26",10.5119,11.0409,10.2271,10.3627,483600.0],["1999-07-27",10.6068,11.3393,10.6068,11.1494,847600.0],["1999-07-28",11.1494,11.1765,10.7967,11.1223,371200.0],["1999-07-29",10.9052,11.068,10.3627,10.5797,368800.0],["1999-07-30",10.5797,10.9866,10.4712,10.6882,413000.0],["1999-08-02",10.5797,11.068,10.5797,10.9595,504600.0],["1999-08-03",10.9595,11.0138,10.7154,11.0138,410800.0],["1999-08-04",10.7967,11.1223,10.634,10.6611,221800.0],["1999-08-05",10.634,10.851,10.5255,10.6882,224600.0],["1999-08-06",10.6882,11.1765,10.6882,10.8239,307800.0],["1999-08-09",10.8781,11.4478,10.8781,11.0409,285600.0],["1999-08-10",11.0138,11.3664,10.634,10.851,680000.0],["1999-08-11",10.9595,11.7733,10.9052,11.7733,2089800.0],["1999-08-12",11.8276,11.8276,11.2037,11.2579,674000.0],["1999-08-13",11.3664,11.4478,10.8781,11.0138,512200.0],["1999-08-16",11.0138,11.2579,10.7154,10.7967,362000.0],["1999-08-17",10.8239,10.9052,10.5797,10.7696,602400.0],["1999-08-18",10.6882,10.7289,10.0643,10.1457,517200.0],["1999-08-19",10.1185,10.1185,9.6574,9.9287,851800.0],["1999-08-20",9.9287,10.1999,9.8744,10.1457,472200.0],["1999-08-23",10.0372,10.3898,9.9829,10.3084,459800.0],["1999-08-24",10.2949,10.5255,10.1457,10.3084,582600.0],["1999-08-25",10.3898,10.5797,10.1186,10.1999,576000.0],["1999-08-26",10.0372,10.1999,9.8201,9.8473,681800.0],["1999-08-27",9.9558,10.0914,9.6303,9.6845,670600.0],["1999-08-30",9.5489,9.7388,8.8436,8.9249,1363600.0],["1999-08-31",8.8978,9.0063,8.301,8.9249,2454200.0],["1999-09-01",8.9792,9.2233,8.7893,8.9521,863200.0],["1999-09-02",8.7079,8.8978,8.5994,8.7893,807000.0],["1999-09-03",8.9792,9.7659,8.9792,9.6845,1232400.0],["1999-09-07",9.6845,10.0372,9.6574,9.9015,803400.0],["1999-09-08",9.8473,10.0914,9.6574,9.7659,684600.0],["1999-09-09",9.7659,9.8744,9.6031,9.8744,390400.0],["1999-09-10",9.9829,10.3627,9.9829,10.2271,486200.0],["1999-09-13",10.417,10.417,9.7116,9.793,384800.0],["1999-09-14",9.9829,10.8781,9.9558,10.851,1452000.0],["1999-09-15",10.9595,11.5563,10.9324,11.1765,2614600.0],["1999-09-16",11.1765,11.6648,11.1223,11.5834,1024600.0],["1999-09-17",11.7191,11.8276,11.5021,11.6377,978800.0],["1999-09-20",11.6377,11.7733,11.3393,11.5563,806200.0],["1999-09-21",11.6106,11.7191,11.3664,11.5021,684600.0],["1999-09-22",11.5021,11.6106,11.1765,11.4207,767200.0],["1999-09-23",11.4749,11.5021,10.4441,10.4712,678600.0],["1999-09-24",10.4712,10.5255,9.793,9.9558,955800.0],["1999-09-27",10.1457,10.7425,9.9829,10.5255,1461800.0],["1999-09-28",10.4712,11.285,10.3084,11.2308,641800.0],["1999-09-29",11.1223,11.2579,10.9052,11.0138,444800.0],["1999-09-30",10.9731,10.9866,10.4983,10.5526,346600.0],["1999-10-01",10.6611,10.9866,10.5526,10.5662,229200.0],["1999-10-04",10.6475,10.9324,10.5255,10.851,228400.0],["1999-10-05",10.8239,11.285,10.8239,11.0138,754000.0],["1999-10-06",11.068,11.5563,11.068,11.3393,915400.0],["1999-10-07",11.4749,11.4749,10.7967,10.851,417400.0],["1999-10-08",11.3664,11.4749,10.8781,11.4749,650600.0],["1999-10-11",11.5021,12.0175,11.4478,11.8818,805200.0],["1999-10-12",12.1531,12.7228,12.126,12.1531,1615800.0],["1999-10-13",11.9903,11.9903,10.9595,11.1765,1382800.0],["1999-10-14",11.3393,11.4478,11.1494,11.2579,706400.0],["1999-10-15",10.7967,11.2036,10.7425,10.9866,536600.0],["1999-10-18",10.851,11.0409,10.4441,10.634,452800.0],["1999-10-19",10.7967,11.0138,10.3898,10.5797,382600.0],["1999-10-20",10.6882,10.851,10.1999,10.417,911400.0],["1999-10-21",10.3898,10.3898,9.9829,10.2542,544800.0],["1999-10-22",10.417,10.634,10.3084,10.417,656800.0],["1999-10-25",10.6068,10.9595,10.4441,10.851,624600.0],["1999-10-26",10.9595,11.3393,10.851,10.9052,876600.0],["1999-10-27",11.0273,11.068,10.7696,10.9052,878000.0],["1999-10-28",11.1494,12.0446,11.0951,12.0039,1120800.0],["1999-10-29",12.343,12.9669,12.343,12.777,1768800.0],["1999-11-01",12.8042,12.9127,12.4786,12.9127,1520000.0],["1999-11-02",13.0212,14.0249,12.9941,13.9978,2007200.0],["1999-11-03",14.0792,14.3776,13.7808,13.9707,1291000.0],["1999-11-04",14.2012,14.2419,13.5637,13.8893,1286000.0],["1999-11-05",13.9164,15.7611,13.9164,15.0015,3055600.0],["1999-11-08",14.893,15.5169,14.7574,15.1643,1456200.0],["1999-11-09",15.8424,16.819,15.7882,16.602,3395800.0],["1999-11-10",16.3307,16.5749,15.8967,16.168,654800.0],["1999-11-11",16.3307,16.4935,15.9781,16.4121,910400.0],["1999-11-12",16.385,16.4664,15.8425,16.0595,842800.0],["1999-11-15",16.0323,16.0595,15.1371,15.4355,582000.0],["1999-11-16",16.4935,16.4935,15.8425,16.385,1465200.0],["1999-11-17",16.8462,18.3111,16.819,17.6057,4865000.0],["1999-11-18",17.5786,17.5786,16.385,16.6291,1274200.0],["1999-11-19",16.7377,17.4701,16.4935,17.1174,811400.0],["1999-11-22",17.1446,17.2259,16.0052,16.2494,1201800.0],["1999-11-23",16.2222,16.6291,15.5169,15.6526,787000.0],["1999-11-24",15.6526,16.385,15.4627,16.2765,688600.0],["1999-11-26",16.2222,17.0903,16.168,16.602,301200.0],["1999-11-29",16.5478,16.602,15.6254,15.7339,437400.0],["1999-11-30",15.5169,16.0595,15.2999,15.4898,536200.0],["1999-12-01",15.2999,15.6797,15.0829,15.5169,1660800.0],["1999-12-02",15.5169,16.385,15.4084,16.2222,976600.0],["1999-12-03",16.4393,16.7105,16.0052,16.1409,693400.0],["1999-12-06",16.0052,16.1137,15.4898,15.7611,953200.0],["1999-12-07",15.8153,15.8153,15.4627,15.6526,1521000.0],["1999-12-08",15.951,16.4935,15.951,16.0595,1439400.0],["1999-12-09",16.0866,16.2765,15.8967,16.0052,1451000.0],["1999-12-10",16.0595,16.0866,15.5169,15.9238,528200.0],["1999-12-13",15.8967,15.951,15.6797,15.7339,687600.0],["1999-12-14",15.7068,15.7068,14.9744,15.0015,1346200.0],["1999-12-15",14.893,14.893,13.6723,14.3233,1794400.0],["1999-12-16",14.3504,15.1914,14.3504,15.11,1050000.0],["1999-12-17",15.5712,15.7882,15.2796,15.4627,712600.0],["1999-12-20",15.6254,17.4158,15.5712,17.1446,3821000.0],["1999-12-21",17.5515,19.6403,17.3616,19.4775,5632200.0],["1999-12-22",18.8265,19.0435,18.1212,18.6637,2087000.0],["1999-12-23",18.6366,18.8536,18.2297,18.2568,859200.0],["1999-12-27",18.3653,18.3924,17.3887,17.9313,1034600.0],["1999-12-28",17.7956,18.8807,17.6871,17.9855,2285800.0],["1999-12-29",18.0127,18.0398,17.4701,17.7956,496400.0],["1999-12-30",17.7956,18.4196,17.7414,18.2025,726200.0],["1999-12-31",18.2839,18.8807,18.2297,18.4738,317200.0],["2000-01-03",18.8807,18.8807,17.0089,18.0398,1303800.0],["2000-01-04",18.9621,19.3962,18.2297,18.6366,3568200.0],["2000-01-05",18.6908,18.935,18.0127,18.2025,1793400.0],["2000-01-06",18.2025,18.7722,17.8499,18.5281,1465600.0],["2000-01-07",18.8807,20.5084,18.6637,20.5084,2235200.0],["2000-01-10",20.9424,22.2988,20.8339,20.9153,2658600.0],["2000-01-11",20.7797,21.5935,20.5084,20.644,1233000.0],["2000-01-12",20.3999,21.3765,20.3456,21.0509,880000.0],["2000-01-13",21.2408,22.353,21.1866,22.1903,1254200.0],["2000-01-14",22.5429,23.3296,22.2988,22.5429,2268600.0],["2000-01-18",23.0584,27.1275,23.0312,26.395,6470600.0],["2000-01-19",26.2051,26.2594,24.7945,25.7169,2004400.0],["2000-01-20",25.7169,26.0966,25.2828,25.3913,2125200.0],["2000-01-21",25.5541,25.6083,24.1163,24.3062,1084800.0],["2000-01-24",24.3062,25.7711,23.9807,24.035,1013800.0],["2000-01-25",24.252,24.7403,23.2211,24.6318,1242000.0],["2000-01-26",24.3876,24.7131,23.1669,23.628,1094600.0],["2000-01-27",23.7637,24.903,23.4381,23.6552,1030400.0],["2000-01-28",23.5467,24.3062,23.1126,23.1126,796600.0],["2000-01-31",23.4517,23.6009,20.9695,22.7057,1690800.0],["2000-02-01",23.0041,24.469,21.919,24.4147,834800.0],["2000-02-02",24.4961,25.7711,24.1977,24.7403,1895000.0],["2000-02-03",25.0387,25.9339,24.5504,25.7169,3320400.0],["2000-02-04",26.395,26.9647,26.2051,26.4764,2882600.0],["2000-02-07",26.8833,27.8328,26.5307,27.7514,1597600.0],["2000-02-08",28.1855,28.2126,27.3988,27.8328,1730000.0],["2000-02-09",27.9684,28.6466,27.3445,28.5924,1086600.0],["2000-02-10",28.4296,30.437,28.2126,30.437,1438400.0],["2000-02-11",29.9487,30.1658,28.6466,28.6738,1823000.0],["2000-02-14",28.8636,29.3519,27.8599,28.3753,742000.0],["2000-02-15",28.4296,29.3519,28.2668,29.3248,644000.0],["2000-02-16",29.6232,30.5998,28.8365,28.8908,720800.0],["2000-02-17",29.569,30.22,28.5924,29.9487,1258000.0],["2000-02-18",29.7317,29.9962,28.8908,29.1078,1097800.0],["2000-02-22",30.4913,31.4136,28.5381,30.7083,2228400.0],["2000-02-23",30.9796,32.5259,30.7354,32.0647,2030000.0],["2000-02-24",32.3902,33.8008,31.6306,32.3631,1689400.0],["2000-02-25",32.553,32.8785,31.4679,31.7934,632600.0],["2000-02-28",31.929,32.5801,30.3828,32.553,2069000.0],["2000-02-29",32.553,35.1301,32.5394,34.5062,1106800.0],["2000-03-01",34.7503,37.0019,34.5333,34.8588,1156600.0],["2000-03-02",35.0487,35.5913,33.4753,34.2891,866000.0],["2000-03-03",34.3977,35.8083,34.3977,35.7812,834400.0],["2000-03-06",36.1338,37.7072,36.0253,37.3274,1280000.0],["2000-03-07",37.6529,37.8971,35.4556,35.6726,1479200.0],["2000-03-08",35.6998,35.8083,33.4211,34.8046,942200.0],["2000-03-09",34.5875,36.3508,34.5875,36.2423,870400.0],["2000-03-10",35.8897,37.2189,35.4827,35.971,874600.0],["2000-03-13",34.7232,35.6998,33.9636,34.8046,667400.0],["2000-03-14",34.9402,35.8625,31.9562,32.2003,1297000.0],["2000-03-15",32.2817,32.2817,29.6775,31.1966,1852600.0],["2000-03-16",31.3594,32.0376,28.4296,30.3828,4972000.0],["2000-03-17",30.6541,31.2509,29.1349,30.6541,4368800.0],["2000-03-20",31.4407,32.4987,29.9487,30.22,1329400.0],["2000-03-21",30.22,32.553,29.2977,31.7934,1114400.0],["2000-03-22",31.712,33.1227,31.5764,32.987,1023400.0],["2000-03-23",32.9599,33.8551,32.7157,33.0413,1183200.0],["2000-03-24",33.5296,34.5062,33.5024,33.8551,1045400.0],["2000-03-27",34.3434,34.7232,32.8785,33.0141,1901200.0],["2000-03-28",33.204,33.7466,30.9253,31.6306,1993800.0],["2000-03-29",31.7392,31.7934,28.8636,29.1621,1631000.0],["2000-03-30",28.2126,29.1349,27.5615,27.9684,1621800.0],["2000-03-31",28.2397,29.4876,27.0529,27.8057,1836600.0],["2000-04-03",26.4764,27.4259,24.3062,24.5504,1424200.0],["2000-04-04",24.3062,25.3913,18.6637,24.2248,5082000.0],["2000-04-05",23.7094,26.6121,23.0041,25.6897,2288800.0],["2000-04-06",26.4764,27.2902,26.0424,26.4764,926000.0],["2000-04-07",27.1817,29.0264,26.8833,28.8365,1164800.0],["2000-04-10",28.5924,28.945,26.0424,26.178,1389200.0],["2000-04-11",25.8525,28.0498,24.3062,27.0732,1564400.0],["2000-04-12",27.7785,28.5924,26.6934,27.8328,4313200.0],["2000-04-13",28.0498,30.0573,27.5073,28.2126,2790000.0],["2000-04-14",26.9376,28.4025,24.6318,24.9844,2633200.0],["2000-04-17",22.353,28.2126,21.919,27.8057,2019400.0],["2000-04-18",28.7551,31.3322,27.453,31.3322,2819000.0],["2000-04-19",31.1424,33.4211,30.1658,33.3668,3416800.0],["2000-04-20",32.9328,33.2854,30.8982,32.3902,1757400.0],["2000-04-24",30.8711,30.8711,28.9722,30.3828,1320000.0],["2000-04-25",30.5184,33.4211,30.4913,33.4211,1542600.0],["2000-04-26",33.6923,34.0721,31.2509,32.2275,1872800.0],["2000-04-27",30.5455,33.9636,30.3557,33.5024,1384000.0],["2000-04-28",33.7195,34.9402,33.6381,33.9907,1339000.0],["2000-05-01",34.5061,34.9944,34.1264,34.3434,1438800.0],["2000-05-02",34.0721,34.9131,33.0413,33.3397,1240400.0],["2000-05-03",32.2003,32.2817,27.7785,29.2705,2877000.0],["2000-05-04",29.2977,31.0338,28.4296,29.2977,1580000.0],["2000-05-05",29.0535,30.7626,28.8636,29.8131,1116800.0],["2000-05-08",29.3248,29.7317,27.7785,27.9142,590000.0],["2000-05-09",28.1041,28.8094,25.4998,26.3408,858000.0],["2000-05-10",26.3137,26.3137,23.2211,23.9264,2431400.0],["2000-05-11",24.7403,25.1743,23.4381,24.8488,2105000.0],["2000-05-12",25.3371,26.3137,24.3334,24.903,1431000.0],["2000-05-15",24.9302,24.9573,22.8956,24.1706,1941600.0],["2000-05-16",24.7403,25.3574,24.1706,24.7403,2380600.0],["2000-05-17",24.4961,25.4998,24.3062,24.5232,984600.0],["2000-05-18",24.7403,24.7403,22.5701,22.5701,2341800.0],["2000-05-19",22.6515,22.6515,20.5626,21.0238,1385200.0],["2000-05-22",20.644,20.6983,18.094,19.7488,3255000.0],["2000-05-23",19.1791,19.9658,18.8807,19.0435,3388600.0],["2000-05-24",18.9892,20.4541,17.3073,20.4541,3034000.0],["2000-05-25",20.6169,21.485,18.7722,19.0435,1927200.0],["2000-05-26",19.0978,19.6946,18.4196,18.935,1135400.0],["2000-05-30",19.152,21.6477,19.1249,21.1594,1156000.0],["2000-05-31",21.3493,23.4381,21.1594,21.8376,2448400.0],["2000-06-01",22.1632,23.6552,22.1632,23.4381,1851400.0],["2000-06-02",23.8722,25.7169,23.8722,25.3371,1869200.0],["2000-06-05",25.6355,26.0966,24.3605,24.7674,1135400.0],["2000-06-06",25.0115,26.178,23.9807,24.2248,1479000.0],["2000-06-07",24.6046,25.1201,24.2248,24.7674,1253200.0],["2000-06-08",24.9844,25.7168,24.9708,25.0387,749400.0],["2000-06-09",25.8254,26.0153,25.3099,25.4727,979200.0],["2000-06-12",25.6083,25.7169,24.5232,24.8488,945400.0],["2000-06-13",24.469,25.0658,23.628,24.9573,1005400.0],["2000-06-14",25.3913,25.9067,24.3062,24.3062,761400.0],["2000-06-15",24.6046,25.6626,24.3605,25.2828,811200.0],["2000-06-16",25.649,27.3988,25.4456,25.9881,2008800.0],["2000-06-19",25.4998,28.4839,25.4998,28.4296,2272000.0],["2000-06-20",28.294,29.8402,28.2668,29.8131,1981400.0],["2000-06-21",29.2027,30.437,28.1312,28.8365,1400800.0],["2000-06-22",28.7823,29.1892,27.3445,27.5344,999400.0],["2000-06-23",27.5615,28.3211,27.1546,27.1817,637600.0],["2000-06-26",27.4666,27.5344,25.7169,26.0424,1788800.0],["2000-06-27",26.5849,27.1817,24.5775,24.9573,2160000.0],["2000-06-28",25.12,27.2902,25.0115,26.395,1700800.0],["2000-06-29",25.9067,26.0966,25.1743,25.4727,1008800.0],["2000-06-30",25.5948,26.0695,25.2828,25.7711,1075600.0],["2000-07-03",25.649,26.4222,25.6083,26.395,382200.0],["2000-07-05",25.8254,25.9339,22.5701,22.76,1761000.0],["2000-07-06",23.411,23.9807,23.0041,23.8722,2056400.0],["2000-07-07",24.1435,24.7403,23.8179,23.9264,1634000.0],["2000-07-10",24.252,25.5541,24.2248,25.2828,1513400.0],["2000-07-11",25.2828,25.8254,24.5775,24.6318,830400.0],["2000-07-12",25.2286,26.0424,25.0658,25.7982,694600.0],["2000-07-13",25.9881,26.3679,25.3913,26.0695,1062000.0],["2000-07-14",26.4764,27.9413,26.3408,27.8599,1131600.0],["2000-07-17",27.9684,28.7551,27.7243,28.2397,902400.0],["2000-07-18",28.1855,28.2668,26.2594,26.7477,1082600.0],["2000-07-19",26.7477,26.7477,24.7403,25.1472,1177200.0],["2000-07-20",26.3679,26.6934,22.5701,22.7871,4167000.0],["2000-07-21",22.9092,22.9227,19.993,20.2914,6103000.0],["2000-07-24",20.644,21.8783,20.2914,21.0509,3623000.0],["2000-07-25",21.702,21.919,20.6983,21.0509,1732200.0],["2000-07-26",21.1052,21.2679,19.2334,21.0238,2224200.0],["2000-07-27",20.8068,20.8339,18.4467,18.7451,4627400.0],["2000-07-28",19.3012,20.3185,18.4467,19.2876,2491200.0],["2000-07-31",19.6946,19.993,19.0977,19.586,1780400.0],["2000-08-01",19.8573,19.8573,18.8807,19.2063,864200.0],["2000-08-02",19.3148,19.9658,18.6095,19.2063,828800.0],["2000-08-03",12.3701,14.7573,11.7733,14.4318,23567800.0],["2000-08-04",14.9201,15.4084,13.5637,14.3233,5617800.0],["2000-08-07",14.7574,14.9201,13.618,13.7808,3259400.0],["2000-08-08",13.7808,13.7808,13.1297,13.401,2047900.0],["2000-08-09",13.9435,13.9435,13.3467,13.5095,1838300.0],["2000-08-10",13.6451,13.7808,13.0212,13.184,1227900.0],["2000-08-11",13.1297,13.184,12.5872,13.1297,1559500.0],["2000-08-14",13.1026,14.4861,13.0754,14.3776,2372000.0],["2000-08-15",14.5946,14.8659,13.8893,14.052,2838300.0],["2000-08-16",14.1605,14.6488,13.835,13.9978,3179900.0],["2000-08-17",14.1063,14.6488,13.9978,14.4861,1584600.0],["2000-08-18",14.7573,15.8018,14.5946,15.5169,2001400.0],["2000-08-21",16.4664,16.819,15.0829,15.3542,3462200.0],["2000-08-22",16.4393,16.4393,15.4627,15.5169,1924200.0],["2000-08-23",15.6254,16.9276,15.5169,16.819,1489300.0],["2000-08-24",17.1174,17.1446,16.2222,16.4935,2140400.0],["2000-08-25",16.6563,16.6563,15.8424,16.2765,911700.0],["2000-08-28",16.4393,16.6563,16.2222,16.5478,1480700.0],["2000-08-29",16.6292,16.7105,16.0052,16.5478,1228900.0],["2000-08-30",16.5478,16.5478,16.0595,16.2222,864900.0],["2000-08-31",16.5206,16.602,15.6254,15.7882,1745500.0],["2000-09-01",16.1137,16.385,15.7882,16.0052,1309100.0],["2000-09-05",15.8967,16.0052,14.3233,14.4318,4326000.0],["2000-09-06",14.7031,14.7031,14.1605,14.2148,1457200.0],["2000-09-07",14.3776,14.9201,14.1063,14.8116,2596500.0],["2000-09-08",14.9201,14.9201,13.4688,13.618,3513200.0],["2000-09-11",14.3233,14.9744,14.1063,14.3233,3141600.0],["2000-09-12",14.4047,14.4318,13.1297,13.2925,3014900.0],["2000-09-13",13.4552,13.5095,12.9669,13.0212,2809700.0],["2000-09-14",13.5637,13.5637,13.0212,13.0754,2521700.0],["2000-09-15",13.2382,13.2382,12.5872,12.6957,1824900.0],["2000-09-18",12.9127,13.0212,12.5872,12.6414,1452000.0],["2000-09-19",12.8042,13.7808,12.6957,13.5637,1466900.0],["2000-09-20",13.7808,13.7808,12.8584,13.401,1224600.0],["2000-09-21",13.3467,13.3467,12.6143,12.8584,1014800.0],["2000-09-22",12.3701,12.5872,11.7191,12.5329,2448200.0],["2000-09-25",12.9127,13.0212,11.9903,12.0446,1371400.0],["2000-09-26",12.2074,12.3701,11.7191,11.7733,1277700.0],["2000-09-27",12.1531,12.2616,11.4478,11.6106,1434500.0],["2000-09-28",11.5563,12.2616,11.3935,12.1531,1211200.0],["2000-09-29",12.1531,12.1531,11.5021,11.5563,1095700.0],["2000-10-02",11.7733,12.0989,11.285,11.4478,1277500.0],["2000-10-03",11.5021,11.8276,10.9595,11.068,1148200.0],["2000-10-04",11.285,12.4786,10.9595,12.1531,2276000.0],["2000-10-05",12.3159,12.3701,11.7733,11.8818,1755200.0],["2000-10-06",11.9361,12.0989,11.3935,11.5021,1006900.0],["2000-10-09",11.068,12.3159,11.068,11.8818,1314700.0],["2000-10-10",12.126,12.1531,11.068,11.2308,1783900.0],["2000-10-11",11.3393,11.6648,10.9595,11.285,1818800.0],["2000-10-12",11.5563,11.6648,10.9595,11.0138,1675000.0],["2000-10-13",11.068,11.9903,10.9595,11.8818,1006800.0],["2000-10-16",12.0446,12.0446,11.285,11.3935,628300.0],["2000-10-17",11.3393,11.5021,9.7116,10.2542,1829000.0],["2000-10-18",9.3319,11.285,9.2776,10.417,1423600.0],["2000-10-19",11.2308,12.5193,11.068,12.4786,2225900.0],["2000-10-20",12.126,12.4244,11.9903,12.1531,1152600.0],["2000-10-23",11.9903,12.8042,11.9361,12.5872,1360600.0],["2000-10-24",12.5872,12.5872,11.6648,11.7733,631400.0],["2000-10-25",11.4749,11.6648,10.851,10.851,673400.0],["2000-10-26",11.1223,11.5021,10.634,11.3935,1134900.0],["2000-10-27",11.8276,11.9361,10.9052,11.0138,1073600.0],["2000-10-30",11.0409,11.9361,11.0138,11.7733,941900.0],["2000-10-31",11.6106,13.0212,11.6106,12.7499,1072500.0],["2000-11-01",12.2616,12.6414,11.9361,12.4244,922200.0],["2000-11-02",12.9669,13.3467,12.8042,12.9127,1149400.0],["2000-11-03",9.9287,10.7425,9.4404,10.1999,9327200.0],["2000-11-06",9.9829,10.7425,9.9829,10.1999,2063600.0],["2000-11-07",10.1457,10.1457,9.7659,9.8744,1132000.0],["2000-11-08",9.7388,9.8201,9.4404,9.4404,1407700.0],["2000-11-09",9.4404,9.7116,9.2233,9.4946,928000.0],["2000-11-10",9.3861,9.4404,9.0063,9.0063,779000.0],["2000-11-13",8.9249,9.8744,8.7893,9.7116,1188900.0],["2000-11-14",9.5489,10.0914,9.4404,9.7659,908200.0],["2000-11-15",9.8201,10.0372,9.4404,9.7116,985900.0],["2000-11-16",10.1457,10.5255,9.9287,10.0372,1971000.0],["2000-11-17",9.9287,9.9829,9.3725,9.5489,740700.0],["2000-11-20",9.4404,9.5489,9.1148,9.2233,815000.0],["2000-11-21",9.2776,9.6031,9.1148,9.1148,667900.0],["2000-11-22",9.1691,9.5489,9.0063,9.1148,640800.0],["2000-11-24",9.3319,9.4946,9.2233,9.3861,431800.0],["2000-11-27",9.5489,9.6574,9.0063,9.0063,630500.0],["2000-11-28",9.0335,9.0606,8.5723,8.5723,1327500.0],["2000-11-29",8.735,8.7893,8.2468,8.3824,979500.0],["2000-11-30",8.0297,8.518,7.8127,8.1111,1495000.0],["2000-12-01",8.301,8.518,7.8127,8.0297,926900.0],["2000-12-04",8.0026,8.1382,7.8127,7.8941,1246200.0],["2000-12-05",8.396,8.8436,8.1382,8.8436,1421500.0],["2000-12-06",9.0063,9.2776,8.3553,8.5723,1034900.0],["2000-12-07",8.3553,8.4095,8.0297,8.1925,727800.0],["2000-12-08",8.4909,9.6031,8.4909,9.4404,2208400.0],["2000-12-11",9.5489,10.1999,9.2233,10.0914,1549400.0],["2000-12-12",9.8201,10.3627,9.4404,10.1457,826600.0],["2000-12-13",10.1186,10.3084,9.7659,10.0372,1885300.0],["2000-12-14",9.9829,10.3084,9.7659,9.9965,1501300.0],["2000-12-15",9.7388,9.9829,9.5489,9.7659,923300.0],["2000-12-18",9.7659,9.8201,9.2233,9.3861,723200.0],["2000-12-19",9.1962,10.2542,9.1148,9.5489,1064700.0],["2000-12-20",9.3861,9.5489,8.6808,9.0063,927400.0],["2000-12-21",9.0063,9.2233,8.518,8.9521,1052300.0],["2000-12-22",8.8436,9.1691,8.6808,9.0063,990900.0],["2000-12-26",9.0063,9.1148,8.6537,8.9521,618800.0],["2000-12-27",8.735,9.4946,8.6808,9.2233,1652100.0],["2000-12-28",9.1148,9.6031,9.1148,9.3861,1016400.0],["2000-12-29",9.4946,9.9829,9.3861,9.7659,1761000.0],["2001-01-02",9.8744,10.1999,9.8201,10.1457,957500.0],["2001-01-03",9.9287,11.4478,9.8744,11.3393,1782000.0],["2001-01-04",11.2308,11.6106,10.9595,11.0138,951100.0],["2001-01-05",10.9595,11.5563,10.9595,11.1223,1034000.0],["2001-01-08",11.7191,12.1531,11.285,11.7733,1514500.0],["2001-01-09",12.0446,12.2074,11.6648,11.9903,1128200.0],["2001-01-10",11.8276,12.9669,11.285,12.8042,1470900.0],["2001-01-11",12.7499,13.835,12.4244,13.835,2093500.0],["2001-01-12",13.8621,14.2148,13.3467,13.618,1279400.0],["2001-01-16",12.8584,13.1297,12.5872,12.8042,906900.0],["2001-01-17",13.5637,14.052,13.4552,13.835,1634100.0],["2001-01-18",13.7808,14.3233,13.4552,14.3233,1149100.0],["2001-01-19",14.3776,14.4318,13.618,13.8893,1131100.0],["2001-01-22",13.6451,13.7265,13.1297,13.3467,549000.0],["2001-01-23",13.1297,13.401,12.7499,13.401,1132200.0],["2001-01-24",13.835,14.2148,13.618,13.835,1789800.0],["2001-01-25",14.3233,14.5403,13.0212,13.184,2064200.0],["2001-01-26",13.3467,13.4552,12.6414,12.6957,1362600.0],["2001-01-29",12.4244,13.4552,12.3701,13.4552,1349900.0],["2001-01-30",13.618,14.1605,13.5637,13.5637,1054700.0],["2001-01-31",13.618,14.7574,13.5637,14.4861,2178900.0],["2001-02-01",14.3233,14.3776,13.5637,13.7808,649800.0],["2001-02-02",13.6723,13.9978,12.8042,13.0212,539400.0],["2001-02-05",12.8042,12.8584,11.9361,12.3701,543800.0],["2001-02-06",12.2074,12.6957,12.1531,12.4244,879700.0],["2001-02-07",12.2074,12.2616,11.8276,12.1531,436600.0],["2001-02-08",12.1531,12.5872,11.9361,12.0446,392900.0],["2001-02-09",12.0446,12.3159,11.8276,11.8818,359200.0],["2001-02-12",11.7733,12.4786,11.7733,12.3159,399900.0],["2001-02-13",12.3159,12.6414,11.8818,11.9903,387900.0],["2001-02-14",11.6648,13.0212,11.4478,12.6414,1040000.0],["2001-02-15",12.9941,13.2925,12.9127,13.0212,943000.0],["2001-02-16",12.6414,12.6957,11.7191,12.1395,799400.0],["2001-02-20",12.3701,12.4786,11.285,11.3393,682500.0],["2001-02-21",11.2308,11.285,10.7425,11.068,602700.0],["2001-02-22",10.634,11.285,10.417,11.068,962100.0],["2001-02-23",10.6882,11.1223,10.1999,11.068,788800.0],["2001-02-26",11.068,11.285,10.417,10.7425,628200.0],["2001-02-27",10.6882,11.0138,10.3084,10.417,532100.0],["2001-02-28",10.7425,10.851,9.9829,9.9829,807500.0],["2001-03-01",10.2813,10.5255,9.5489,10.3084,1353800.0],["2001-03-02",9.8744,11.5021,9.7659,10.7425,772600.0],["2001-03-05",11.1765,11.5021,11.068,11.3935,684400.0],["2001-03-06",11.7191,12.9127,11.6648,12.3701,1142500.0],["2001-03-07",12.6414,12.6414,11.8818,11.9903,593500.0],["2001-03-08",11.8818,12.3701,11.6106,12.3701,910800.0],["2001-03-09",11.9632,11.9903,10.851,11.0138,762400.0],["2001-03-12",10.9595,11.3393,10.6882,10.7967,602800.0],["2001-03-13",11.0138,11.6106,10.851,11.5563,865000.0],["2001-03-14",11.068,11.8818,10.9052,11.5021,472400.0],["2001-03-15",11.7733,12.0446,11.0138,11.068,604100.0],["2001-03-16",11.2308,11.3935,10.417,10.5255,454000.0],["2001-03-19",10.417,11.5021,10.417,11.3393,556700.0],["2001-03-20",11.5021,11.8276,10.417,10.4441,806300.0],["2001-03-21",10.5255,11.068,10.4712,10.9052,792300.0],["2001-03-22",11.068,12.4786,10.9595,12.1531,1259300.0],["2001-03-23",12.4786,12.8042,12.1531,12.5329,926600.0],["2001-03-26",12.4786,13.5637,12.3701,13.2925,2035500.0],["2001-03-27",13.2382,13.9978,13.1297,13.8893,1599800.0],["2001-03-28",13.4552,13.5637,12.7499,12.8856,799800.0],["2001-03-29",12.8042,13.5637,12.2616,12.3159,614900.0],["2001-03-30",12.3701,12.4786,11.5021,11.7733,1028300.0],["2001-04-02",11.5021,11.7733,10.5255,10.5797,1133600.0],["2001-04-03",10.5255,10.7425,10.0372,10.3627,1121900.0],["2001-04-04",10.5797,10.634,9.7659,9.9287,863200.0],["2001-04-05",10.417,11.7191,10.3084,11.5563,988500.0],["2001-04-06",11.0138,11.068,10.417,10.6882,598100.0],["2001-04-09",10.9378,11.068,10.3301,10.7555,688400.0],["2001-04-10",10.634,11.6323,10.634,11.6323,427300.0],["2001-04-11",12.3007,12.7174,11.9708,12.3441,910100.0],["2001-04-12",12.3354,13.4552,11.285,13.4466,1327500.0],["2001-04-16",12.9344,13.1514,12.3441,12.8476,454900.0],["2001-04-17",12.3267,13.0125,12.0055,12.1097,649800.0],["2001-04-18",12.9517,13.8893,12.891,13.3771,1739000.0],["2001-04-19",13.5768,15.3216,13.4031,15.2608,3022200.0],["2001-04-20",13.4552,14.931,13.4552,14.7226,3098800.0],["2001-04-23",13.542,13.8025,13.2382,13.6809,1905700.0],["2001-04-24",13.707,14.1323,13.325,13.7157,1019700.0],["2001-04-25",13.7851,14.1063,13.3424,13.9674,748900.0],["2001-04-26",14.0716,14.1671,13.542,13.6809,524400.0],["2001-04-27",13.707,14.4101,13.6549,13.733,848300.0],["2001-04-30",13.9674,14.7921,13.9327,14.5403,1237000.0],["2001-05-01",14.5751,14.6358,13.2295,13.4552,1766100.0],["2001-05-02",13.6028,14.0629,13.4726,13.898,1365600.0],["2001-05-03",13.8806,13.8806,12.9865,13.1861,1076300.0],["2001-05-04",13.108,13.1167,12.5958,12.8649,1235800.0],["2001-05-07",12.9865,13.3684,12.8389,13.0299,630200.0],["2001-05-08",13.0906,13.8893,13.0733,13.6636,599000.0],["2001-05-09",13.4726,13.5854,13.0646,13.3077,631600.0],["2001-05-10",14.2365,14.3233,13.3771,13.7157,1353300.0],["2001-05-11",13.6288,13.733,13.2035,13.2382,498700.0],["2001-05-14",13.2816,13.325,12.8302,13.0299,548900.0],["2001-05-15",13.0472,13.4726,12.9344,13.1514,613200.0],["2001-05-16",12.9344,13.8806,12.917,13.7764,895400.0],["2001-05-17",13.8893,14.549,13.8893,14.2625,1756700.0],["2001-05-18",14.2365,14.7574,14.1497,14.2799,693700.0],["2001-05-21",14.2886,16.0595,14.2712,15.9293,5245600.0],["2001-05-22",15.8945,16.2331,14.9744,15.6167,2058900.0],["2001-05-23",15.4952,15.6081,14.4969,14.5403,820200.0],["2001-05-24",14.4014,15.174,13.8459,15.1306,1354500.0],["2001-05-25",15.148,15.4084,14.74,14.8789,648400.0],["2001-05-29",14.6966,14.7574,13.4552,13.5334,913600.0],["2001-05-30",13.2295,13.2816,12.2486,12.5524,1164700.0],["2001-05-31",12.7174,13.108,12.5611,12.8476,809300.0],["2001-06-01",12.9257,13.2729,12.7174,13.0646,555000.0],["2001-06-04",13.1427,13.1514,12.8042,13.1427,729600.0],["2001-06-05",13.1427,14.523,13.134,14.1063,1001100.0],["2001-06-06",14.0802,14.4709,13.8459,14.3754,715800.0],["2001-06-07",14.1497,15.3216,14.1063,15.1914,1059600.0],["2001-06-08",15.2782,15.3476,14.8008,15.1219,460200.0],["2001-06-11",14.8008,14.8094,14.0195,14.1063,332900.0],["2001-06-12",13.9153,14.9223,13.542,14.8528,632600.0],["2001-06-13",14.9049,15.0178,14.4014,14.4101,377700.0],["2001-06-14",14.3407,14.3407,13.3337,13.3337,436700.0],["2001-06-15",13.4205,13.6723,12.8476,13.1601,457600.0],["2001-06-18",13.0906,13.3684,12.6913,12.8042,591900.0],["2001-06-19",12.8302,13.1948,12.1531,12.1965,971400.0],["2001-06-20",12.1444,12.6219,11.8232,12.6219,762700.0],["2001-06-21",12.6045,12.6479,12.1878,12.5177,824500.0],["2001-06-22",12.5698,12.9517,12.2833,12.5437,328500.0],["2001-06-25",12.7608,13.1774,12.7174,13.1254,541800.0],["2001-06-26",12.7347,13.7504,12.7087,13.6549,562200.0],["2001-06-27",13.7157,13.8198,13.0733,13.7591,511400.0],["2001-06-28",13.733,14.4448,13.7243,14.3494,589700.0],["2001-06-29",14.4101,15.0178,14.2799,14.8962,645900.0],["2001-07-02",14.8962,14.9744,14.3233,14.8094,384500.0],["2001-07-03",14.7574,14.8008,14.4796,14.7053,127400.0],["2001-07-05",14.4882,14.5837,14.0542,14.358,263000.0],["2001-07-06",14.2539,14.2539,13.2382,13.4986,611600.0],["2001-07-09",13.5334,13.6636,13.1948,13.4726,423700.0],["2001-07-10",13.6549,13.8459,13.0212,13.0299,439700.0],["2001-07-11",13.0733,13.6375,13.0212,13.4031,246100.0],["2001-07-12",13.7157,14.5317,13.7157,14.4622,414200.0],["2001-07-13",14.4796,14.7487,14.1323,14.7139,299400.0],["2001-07-16",14.4709,14.6271,13.6288,13.6288,414400.0],["2001-07-17",13.516,14.1931,13.1861,14.1584,614300.0],["2001-07-18",13.8893,14.0716,13.5854,13.7764,157600.0],["2001-07-19",13.9066,14.5317,13.7417,14.2712,549700.0],["2001-07-20",14.0195,14.2886,13.8459,14.1584,177100.0],["2001-07-23",14.0629,14.2365,13.8893,14.0195,850200.0],["2001-07-24",14.0195,14.0282,13.516,13.5941,949700.0],["2001-07-25",13.4726,13.8893,13.1948,13.7938,658100.0],["2001-07-26",13.7243,14.5751,13.2382,14.4101,653600.0],["2001-07-27",14.3233,14.5837,14.2278,14.5577,818500.0],["2001-07-30",14.3928,14.7139,14.3493,14.5056,357500.0],["2001-07-31",14.4969,14.8876,14.4101,14.6792,406500.0],["2001-08-01",14.8876,15.7122,14.8442,15.4952,1490500.0],["2001-08-02",15.6254,15.8859,15.365,15.4518,478500.0],["2001-08-03",15.3824,15.4518,14.9744,15.1914,636600.0],["2001-08-06",14.9744,15.0785,14.766,14.8528,238400.0],["2001-08-07",14.6705,14.7573,14.1584,14.3667,696200.0],["2001-08-08",13.8025,13.8893,13.2382,13.3511,1663000.0],["2001-08-09",13.3945,13.6462,12.891,12.9865,1679500.0],["2001-08-10",12.674,12.8042,12.1357,12.674,3033400.0],["2001-08-13",12.8042,13.0646,12.6826,12.7781,613100.0],["2001-08-14",12.891,13.108,12.7868,12.7868,964800.0],["2001-08-15",12.9344,12.9778,12.5177,12.6566,556100.0],["2001-08-16",12.5872,12.7608,12.1618,12.6392,526600.0],["2001-08-17",12.4135,12.5872,12.1531,12.2573,259600.0],["2001-08-20",12.2399,12.674,12.2399,12.4483,293500.0],["2001-08-21",12.4569,12.6306,12.1097,12.1618,548600.0],["2001-08-22",12.3962,12.6826,12.1878,12.5698,720400.0],["2001-08-23",12.5003,12.8476,12.3615,12.3615,1080600.0],["2001-08-24",12.674,13.1948,12.5611,13.1948,806800.0],["2001-08-27",13.1514,13.542,13.108,13.3684,602800.0],["2001-08-28",13.2122,13.3511,12.6826,12.8215,346700.0],["2001-08-29",12.8389,13.0212,12.3701,12.726,468000.0],["2001-08-30",12.4569,12.7174,12.075,12.4135,624400.0],["2001-08-31",12.1618,12.7608,12.1531,12.509,422700.0],["2001-09-04",12.4917,12.8563,12.1965,12.2052,552600.0],["2001-09-05",12.1965,12.3267,11.5368,11.9621,825200.0],["2001-09-06",11.8059,11.8493,11.1201,11.45,610000.0],["2001-09-07",11.1809,11.7972,11.0941,11.3979,302400.0],["2001-09-10",11.3458,11.4587,10.7989,10.8423,989900.0],["2001-09-17",10.4256,10.634,9.6357,9.7312,898100.0],["2001-09-18",9.7225,9.9395,8.594,8.7155,1745400.0],["2001-09-19",8.8544,9.0107,7.0835,8.3683,2957900.0],["2001-09-20",8.212,9.1148,8.2034,8.8631,1646800.0],["2001-09-21",8.6547,8.8804,7.969,8.811,797700.0],["2001-09-24",9.1322,9.3753,8.8718,9.1843,1066600.0],["2001-09-25",9.1148,9.5489,9.0454,9.5489,752500.0],["2001-09-26",9.3926,9.5055,8.7763,9.0107,508200.0],["2001-09-27",8.9586,9.1148,8.2554,8.7502,996400.0],["2001-09-28",8.7502,9.627,8.7502,9.4621,961000.0],["2001-10-01",9.2277,9.5402,8.7936,8.8544,433500.0],["2001-10-02",8.62,9.2798,8.6113,8.7416,1267900.0],["2001-10-03",8.62,9.8093,8.4898,9.5489,1413200.0],["2001-10-04",9.7225,10.3475,9.5489,9.8961,813000.0],["2001-10-05",9.6357,9.8961,9.2016,9.7659,528000.0],["2001-10-08",9.5923,10.5298,9.5055,10.4604,383400.0],["2001-10-09",10.1999,10.2781,9.9656,10.0263,414900.0],["2001-10-10",9.9916,10.4864,9.8614,10.3649,431500.0],["2001-10-11",10.2433,11.6757,10.2347,11.6757,818000.0],["2001-10-12",11.45,11.667,10.851,11.4326,515600.0],["2001-10-15",11.1895,11.1982,10.5038,10.9031,369900.0],["2001-10-16",10.9812,11.1288,10.6513,11.1201,302900.0],["2001-10-17",11.4152,11.4586,10.6079,10.6079,507200.0],["2001-10-18",10.5993,10.8336,10.2694,10.3128,383700.0],["2001-10-19",10.226,10.9118,10.1565,10.825,340000.0],["2001-10-22",10.6166,11.259,10.6079,11.1548,589000.0],["2001-10-23",11.1114,11.1548,10.634,10.7208,653700.0],["2001-10-24",10.8336,11.1982,10.634,11.1982,1320500.0],["2001-10-25",10.8597,12.483,10.6079,12.3788,2073300.0],["2001-10-26",12.2052,12.4135,12.0229,12.1531,1450700.0],["2001-10-29",12.3701,12.3701,11.6323,11.7538,727100.0],["2001-10-30",11.6757,12.0229,11.4934,11.7538,2674200.0],["2001-10-31",12.4135,13.1948,12.1097,13.1688,4525900.0],["2001-11-01",13.5247,15.1046,13.5247,14.7574,9849400.0],["2001-11-02",14.6966,15.6254,14.2799,15.0525,2890600.0],["2001-11-05",15.0872,15.5126,14.9917,15.1914,1856600.0],["2001-11-06",15.1914,15.4431,14.6705,15.3216,1473800.0],["2001-11-07",15.1827,15.9727,15.0351,15.6775,1896200.0],["2001-11-08",15.8511,16.3373,14.5403,14.9136,2010900.0],["2001-11-09",14.7487,15.1827,14.6271,14.8094,841000.0],["2001-11-12",14.766,15.1914,14.3233,15.1306,1534400.0],["2001-11-13",15.1914,15.9466,15.1914,15.9119,1849100.0],["2001-11-14",16.0595,16.3199,15.3216,15.8859,1165800.0],["2001-11-15",15.2001,15.9727,15.174,15.1914,1990000.0],["2001-11-16",15.0959,15.2782,14.7574,15.0178,1597800.0],["2001-11-19",15.0872,15.1393,14.3233,14.8876,1128500.0],["2001-11-20",14.8181,14.8268,13.9327,13.9934,917500.0],["2001-11-21",13.9848,14.1497,13.542,14.1063,1232300.0],["2001-11-23",13.8893,14.5056,13.7591,14.3667,366600.0],["2001-11-26",14.4448,14.8789,14.2799,14.8442,630700.0],["2001-11-27",14.4969,15.4084,14.4362,14.9657,927500.0],["2001-11-28",14.9049,15.1219,14.3233,14.332,709100.0],["2001-11-29",14.3754,14.6966,14.1844,14.6966,1524300.0],["2001-11-30",14.4969,14.5751,13.6288,13.6375,2137500.0],["2001-12-03",13.6375,14.0021,13.4552,13.8372,511900.0],["2001-12-04",13.9414,14.8355,13.9327,14.8008,821700.0],["2001-12-05",14.8442,16.3633,14.8094,16.0595,2148800.0],["2001-12-06",15.9987,16.4675,15.8859,16.4241,1836000.0],["2001-12-07",16.0508,16.3199,15.5473,15.8338,749500.0],["2001-12-10",15.4345,15.9293,15.3216,15.5126,589600.0],["2001-12-11",15.4258,15.8164,15.3476,15.5473,560400.0],["2001-12-12",15.6168,15.9727,15.3129,15.7122,640200.0],["2001-12-13",15.1133,15.2348,14.3059,14.4882,706100.0],["2001-12-14",14.6705,14.8702,14.332,14.8181,632500.0],["2001-12-17",14.8528,15.4258,14.7573,15.3737,607800.0],["2001-12-18",15.4518,15.6168,15.2001,15.3303,350300.0],["2001-12-19",15.4605,15.7556,14.8962,15.2001,1320300.0],["2001-12-20",15.2348,15.2522,14.0455,14.0716,1945800.0],["2001-12-21",14.1931,14.6619,14.1063,14.5924,1052000.0],["2001-12-24",14.549,14.6705,14.2886,14.5143,224100.0],["2001-12-26",14.3233,14.9657,14.2973,14.74,197900.0],["2001-12-27",14.7574,15.1914,14.7487,15.1914,486600.0],["2001-12-28",15.2869,15.6688,15.2348,15.4952,968900.0],["2001-12-31",15.5299,15.5386,14.6792,14.8876,1637800.0],["2002-01-02",15.0699,15.582,15.0699,15.5733,868300.0],["2002-01-03",15.6341,17.6654,15.6254,17.3963,3320000.0],["2002-01-04",17.787,18.0387,17.5439,17.7262,3384200.0],["2002-01-07",17.6828,18.0561,17.1706,17.3963,1666800.0],["2002-01-08",17.3442,17.6654,17.2748,17.5699,795500.0],["2002-01-09",17.5786,18.1602,17.4918,17.5265,1178200.0],["2002-01-10",17.4484,17.4484,17.0404,17.1793,640800.0],["2002-01-11",16.997,17.431,16.806,17.1098,722400.0],["2002-01-14",16.9883,17.023,16.4675,16.6324,831700.0],["2002-01-15",16.6411,16.8842,15.964,16.3633,1014200.0],["2002-01-16",15.8858,15.9987,15.148,15.1827,2416500.0],["2002-01-17",14.3233,15.0091,13.542,13.9066,4533000.0],["2002-01-18",13.7764,14.141,13.6288,13.9327,1179800.0],["2002-01-22",13.9327,13.9327,13.542,13.542,1119700.0],["2002-01-23",13.7764,14.5403,13.7591,14.5056,961500.0],["2002-01-24",14.5143,14.8268,14.1063,14.2191,656900.0],["2002-01-25",14.1931,14.8094,14.1237,14.523,402700.0],["2002-01-28",14.7574,14.7574,14.0542,14.1323,1392500.0],["2002-01-29",13.9327,14.4101,13.4552,13.8198,798200.0],["2002-01-30",13.7591,14.1237,12.8476,14.1237,2060900.0],["2002-01-31",14.4101,14.4101,13.8025,14.2799,518600.0],["2002-02-01",14.1931,14.2018,13.6896,13.7591,1142000.0],["2002-02-04",13.8025,14.3233,13.5247,13.5768,676500.0],["2002-02-05",13.4813,13.7157,13.2556,13.4552,1045900.0],["2002-02-06",13.4292,13.6723,13.1514,13.6202,615500.0],["2002-02-07",13.3337,13.6288,12.8302,12.9344,545700.0],["2002-02-08",12.9257,13.108,12.4309,12.7521,1311500.0],["2002-02-11",12.8042,13.6983,12.674,13.6636,1028100.0],["2002-02-12",13.5247,14.0195,13.2469,13.7591,1011300.0],["2002-02-13",13.8025,14.5837,13.733,14.4275,1466200.0],["2002-02-14",14.4101,14.6098,13.9327,13.9587,756900.0],["2002-02-15",13.9327,14.5664,13.9153,14.306,1313700.0],["2002-02-19",14.1671,14.1757,13.2729,13.2816,1180200.0],["2002-02-20",13.5334,14.1497,13.2382,14.115,971600.0],["2002-02-21",14.4535,14.523,13.325,13.4379,1403600.0],["2002-02-22",13.5941,13.7677,12.9865,13.4031,1143700.0],["2002-02-25",13.4118,14.9483,13.4118,14.6185,1886800.0],["2002-02-26",14.8442,15.6949,14.6271,15.2348,2824200.0],["2002-02-27",15.4605,16.4935,15.3563,15.9813,2833500.0],["2002-02-28",15.9379,16.0247,15.0959,15.2956,2182500.0],["2002-03-01",15.4171,17.0057,15.3563,16.806,2569500.0],["2002-03-04",16.6758,17.3616,16.5977,17.2661,2228900.0],["2002-03-05",17.0578,18.0908,16.8321,17.8824,2739200.0],["2002-03-06",17.7609,17.7869,17.1012,17.622,1154800.0],["2002-03-07",17.6307,18.056,17.3008,17.9606,1120700.0],["2002-03-08",18.0561,18.7939,17.9345,18.2818,1386400.0],["2002-03-11",17.8824,17.9866,17.4831,17.6047,801000.0],["2002-03-12",17.188,17.4918,16.9275,17.188,720300.0],["2002-03-13",17.023,17.0317,16.2418,16.3025,1660800.0],["2002-03-14",16.2765,16.6932,15.9293,16.4848,1282000.0],["2002-03-15",16.3025,17.0751,16.3025,16.997,721200.0],["2002-03-18",16.9449,17.7956,16.7539,16.9883,1128400.0],["2002-03-19",17.1446,17.4397,16.8668,17.431,887500.0],["2002-03-20",17.2314,17.2487,16.8321,16.9796,824100.0],["2002-03-21",16.997,17.7522,16.7539,17.7175,1324400.0],["2002-03-22",17.7609,18.0561,17.3182,17.3182,1339000.0],["2002-03-25",17.3616,17.6828,16.8407,16.8755,422600.0],["2002-03-26",16.9276,17.5526,16.7539,17.5005,1048200.0],["2002-03-27",17.5005,17.813,17.0317,17.4571,665600.0],["2002-03-28",17.4918,18.2297,17.4918,18.0647,645700.0],["2002-04-01",17.9258,18.4467,17.3182,18.3599,646400.0],["2002-04-02",18.2731,18.2818,17.7522,17.7956,523500.0],["2002-04-03",17.8824,18.0995,17.0664,17.2314,596200.0],["2002-04-04",17.2314,17.6481,17.0317,17.4658,724400.0],["2002-04-05",17.5612,17.7001,16.9276,16.971,298000.0],["2002-04-08",16.7973,17.1359,16.2418,17.0925,1377100.0],["2002-04-09",17.1967,17.4571,16.4241,16.563,1288600.0],["2002-04-10",16.5456,16.8407,16.0768,16.4848,543200.0],["2002-04-11",16.4327,16.7453,16.1463,16.2418,343600.0],["2002-04-12",16.3546,16.6324,16.0074,16.6237,705500.0],["2002-04-15",16.5282,17.3616,16.4501,17.2487,1694700.0],["2002-04-16",17.7088,18.3338,17.6654,18.0126,1690300.0],["2002-04-17",18.0387,18.8113,17.8824,18.0561,1087100.0],["2002-04-18",18.2297,18.3338,17.405,17.5352,1276300.0],["2002-04-19",17.596,17.7522,17.2661,17.3616,553600.0],["2002-04-22",17.3442,17.3442,16.8407,17.1012,519100.0],["2002-04-23",17.2835,17.4484,16.4241,16.4761,944300.0],["2002-04-24",16.4935,16.8494,15.7122,15.8425,806000.0],["2002-04-25",15.8859,16.5282,15.7296,16.3199,943800.0],["2002-04-26",16.3633,16.7018,15.0091,15.0438,1156800.0],["2002-04-29",15.1046,15.582,14.7921,15.0178,585100.0],["2002-04-30",15.0612,15.8164,15.0178,15.747,2256700.0],["2002-05-01",15.7556,16.0161,14.8528,15.8338,967900.0],["2002-05-02",15.799,16.1984,14.7139,14.8268,886500.0],["2002-05-03",14.9136,15.0612,14.115,14.306,1027800.0],["2002-05-06",14.332,14.8008,14.0889,14.1931,406900.0],["2002-05-07",14.2799,14.7747,13.9327,14.2018,820000.0],["2002-05-08",15.0612,16.3546,15.0525,16.2331,1358000.0],["2002-05-09",16.1723,16.4935,15.5039,15.6602,960600.0],["2002-05-10",15.7122,15.799,14.7139,14.8442,590400.0],["2002-05-13",14.8442,15.8859,14.8442,15.8859,579300.0],["2002-05-14",16.6411,17.188,16.5196,17.1012,1461700.0],["2002-05-15",17.0578,17.5699,16.4935,17.1098,1666300.0],["2002-05-16",17.0578,17.1533,16.7105,17.0664,870600.0],["2002-05-17",16.1636,16.5282,14.6532,15.0785,5565100.0],["2002-05-20",15.3476,15.365,14.8355,15.0004,641000.0],["2002-05-21",15.0525,15.2348,14.2191,14.4969,867400.0],["2002-05-22",14.4535,14.7139,13.8893,14.1584,1229800.0],["2002-05-23",14.1931,14.2105,13.108,13.95,1934200.0],["2002-05-24",13.7504,13.8025,12.9431,13.1254,2384800.0],["2002-05-28",13.3597,13.4813,13.0212,13.3337,1133800.0],["2002-05-29",13.2295,13.2469,12.6566,12.8389,1016300.0],["2002-05-30",12.6392,12.7608,12.1792,12.7521,1683600.0],["2002-05-31",13.0212,13.0646,12.5351,12.674,1159900.0],["2002-06-03",12.6913,12.7,11.6323,11.6583,1080200.0],["2002-06-04",11.5975,12.1878,11.4586,12.101,1511000.0],["2002-06-05",12.1878,12.2399,11.4586,11.7972,1252000.0],["2002-06-06",11.6757,11.7625,11.4239,11.6409,1601600.0],["2002-06-07",11.1635,11.8146,10.9204,11.693,890100.0],["2002-06-10",12.1965,12.2052,11.3458,11.3632,505400.0],["2002-06-11",11.4673,11.6843,10.5124,10.5298,1096800.0],["2002-06-12",10.5385,10.851,10.2347,10.5732,1863300.0],["2002-06-13",10.5906,11.0941,10.4951,10.5992,1337100.0],["2002-06-14",10.469,10.8684,9.9829,10.7902,1251000.0],["2002-06-17",10.8944,11.4152,10.877,11.285,712600.0],["2002-06-18",11.0246,11.693,10.9986,11.068,542000.0],["2002-06-19",11.0593,11.1114,10.2867,10.3562,582300.0],["2002-06-20",10.6947,10.7208,9.9395,9.9569,1526500.0],["2002-06-21",10.2867,10.3128,9.245,9.5489,1660400.0],["2002-06-24",9.4273,10.3301,9.4187,10.009,1326200.0],["2002-06-25",10.2086,10.4777,9.5923,9.7051,1072500.0],["2002-06-26",9.627,10.2086,9.2711,10.0958,987000.0],["2002-06-27",10.1913,11.0159,10.1826,10.9552,1075100.0],["2002-06-28",10.7642,11.3805,10.66,10.7555,1048300.0],["2002-07-01",10.7555,11.0072,9.9048,9.9656,752300.0],["2002-07-02",9.8961,9.9829,9.2103,9.2798,1088000.0],["2002-07-03",9.2103,9.7485,9.1409,9.6791,780200.0],["2002-07-05",10.1913,10.8076,10.1218,10.7729,375200.0],["2002-07-08",10.7729,10.9378,10.0958,10.2433,812100.0],["2002-07-09",10.1913,10.1913,9.6878,9.9916,842200.0],["2002-07-10",10.0524,10.2347,9.3232,9.3666,1138100.0],["2002-07-11",9.3579,10.3388,9.1669,10.2954,800800.0],["2002-07-12",10.5298,10.6774,10.1565,10.3562,539200.0],["2002-07-15",10.3301,10.7729,9.9742,10.6427,544000.0],["2002-07-16",10.851,11.2243,10.4256,10.469,1088200.0],["2002-07-17",9.8874,10.8597,8.8023,9.0801,3714400.0],["2002-07-18",8.8457,9.3058,7.969,8.0037,2291300.0],["2002-07-19",7.8127,8.2728,7.7346,7.8735,1744400.0],["2002-07-22",7.8214,8.0645,7.3874,7.6825,2000100.0],["2002-07-23",7.4134,7.4221,6.2502,6.5887,2447800.0],["2002-07-24",6.2589,6.6234,5.5123,6.5019,2154600.0],["2002-07-25",6.4759,6.4759,5.0522,5.0869,4663000.0],["2002-07-26",5.5036,5.5123,5.1217,5.2692,2480800.0],["2002-07-29",5.4689,5.8248,5.3387,5.7814,1563700.0],["2002-07-30",5.8248,6.2328,5.6425,6.0158,1589200.0],["2002-07-31",5.9724,6.1634,5.5123,5.712,960100.0],["2002-08-01",5.6512,5.8769,5.2519,5.2519,1783400.0],["2002-08-02",5.3126,5.356,4.8178,4.8265,2309100.0],["2002-08-05",4.8178,4.9654,4.4272,4.4793,1307800.0],["2002-08-06",4.6876,5.0696,4.6182,4.731,1471800.0],["2002-08-07",4.8352,4.9394,4.2102,4.5487,1570100.0],["2002-08-08",4.6008,4.8439,4.3751,4.8439,881800.0],["2002-08-09",4.7744,4.7918,4.5487,4.6529,732200.0],["2002-08-12",4.6876,4.6876,4.3838,4.5661,624500.0],["2002-08-13",3.7588,4.0539,3.4636,3.5418,4300400.0],["2002-08-14",3.5244,3.6286,3.047,3.4723,4382400.0],["2002-08-15",3.6112,3.7501,3.4289,3.6025,1963200.0],["2002-08-16",3.5418,4.1234,3.481,4.1234,1147800.0],["2002-08-19",4.0713,4.1234,3.8022,3.915,728600.0],["2002-08-20",3.6373,3.8109,3.4289,3.5244,1335200.0],["2002-08-21",3.6286,4.08,3.6199,4.0279,1214000.0],["2002-08-22",3.9584,4.1234,3.8196,3.889,1632900.0],["2002-08-23",3.8543,3.8543,3.4723,3.5591,638500.0],["2002-08-26",3.6893,3.7675,3.481,3.7067,718200.0],["2002-08-27",3.6893,3.6893,3.3334,3.3855,912600.0],["2002-08-28",3.3508,3.3595,3.1511,3.2206,1119000.0],["2002-08-29",3.1511,3.4289,3.0556,3.3855,835200.0],["2002-08-30",3.3855,3.3855,3.2293,3.2293,455600.0],["2002-09-03",3.2206,3.3855,3.1077,3.2032,498200.0],["2002-09-04",3.2379,3.481,3.1077,3.3942,677700.0],["2002-09-05",3.4202,3.4289,3.1424,3.1511,537100.0],["2002-09-06",3.4202,3.6286,3.2987,3.5331,1290000.0],["2002-09-09",3.5591,3.698,3.3421,3.5504,599600.0],["2002-09-10",3.7241,3.9671,3.5504,3.9584,1100400.0],["2002-09-11",4.1147,4.2102,3.8803,3.9758,650000.0],["2002-09-12",4.0539,4.0626,3.6199,3.7154,489100.0],["2002-09-13",3.6459,3.8369,3.5938,3.6893,613300.0],["2002-09-16",3.6893,3.7327,3.5244,3.6546,636300.0],["2002-09-17",3.7501,3.7761,3.4723,3.5157,896000.0],["2002-09-18",3.4376,3.5765,3.2813,3.29,497500.0],["2002-09-19",3.3595,3.4029,3.1511,3.1772,539400.0],["2002-09-20",3.1685,3.2553,2.7779,2.9428,1167600.0],["2002-09-23",2.9775,2.9775,2.7084,2.7258,844500.0],["2002-09-24",2.6997,2.9428,2.5956,2.7865,507100.0],["2002-09-25",2.9254,2.9949,2.7692,2.7952,1070400.0],["2002-09-26",2.8907,2.9081,2.5174,2.7084,914600.0],["2002-09-27",2.6476,2.8039,2.5435,2.5435,570300.0],["2002-09-30",2.5261,2.691,2.474,2.6042,521400.0],["2002-10-01",2.6129,2.7345,2.474,2.665,287500.0],["2002-10-02",2.5001,2.9167,2.5001,2.7171,551000.0],["2002-10-03",2.6737,2.7345,2.4914,2.5608,495100.0],["2002-10-04",2.7344,2.7344,1.9705,2.066,1632600.0],["2002-10-07",2.0487,2.0573,1.7188,1.7275,1353900.0],["2002-10-08",1.9011,1.9185,1.658,1.823,621800.0],["2002-10-09",1.7709,1.7796,1.6841,1.6928,753700.0],["2002-10-10",1.7709,1.849,1.6667,1.8143,1224500.0],["2002-10-11",1.8837,2.0313,1.8056,1.8316,957100.0],["2002-10-14",1.849,1.9532,1.7709,1.8403,428400.0],["2002-10-15",1.9705,2.2396,1.9705,2.2049,787200.0],["2002-10-16",1.9098,2.0313,1.7535,1.9879,609900.0],["2002-10-17",2.2049,2.4306,2.1789,2.3872,864500.0],["2002-10-18",2.4133,2.5348,2.2396,2.3959,494800.0],["2002-10-21",2.3872,2.639,2.257,2.6042,665800.0],["2002-10-22",2.5956,2.6042,2.2917,2.3004,638400.0],["2002-10-23",2.2744,2.5087,2.231,2.4393,771600.0],["2002-10-24",2.4567,2.7605,2.448,2.5782,1311300.0],["2002-10-25",2.5435,2.8994,2.5174,2.882,685900.0],["2002-10-28",2.9254,3.264,2.9167,3.1251,1304200.0],["2002-10-29",3.1251,3.1772,2.7692,2.9254,784800.0],["2002-10-30",2.9081,3.5504,2.9081,3.4723,1056300.0],["2002-10-31",3.481,3.507,3.2293,3.2553,946800.0],["2002-11-01",3.2206,3.3421,3.047,3.2987,1183800.0],["2002-11-04",3.481,3.8716,3.3508,3.3508,2810300.0],["2002-11-05",3.4116,3.4116,3.1945,3.2553,1259600.0],["2002-11-06",3.3681,3.7327,3.264,3.6807,1751000.0],["2002-11-07",3.5938,3.6112,3.3855,3.4202,782300.0],["2002-11-08",3.4636,3.5244,3.264,3.4897,647900.0],["2002-11-11",3.4723,3.4984,2.9081,2.9688,659600.0],["2002-11-12",3.073,3.1251,2.8299,2.8733,1055700.0],["2002-11-13",2.8386,2.9167,2.7865,2.8299,891400.0],["2002-11-14",2.9167,3.3074,2.8994,3.2727,1009900.0],["2002-11-15",3.073,3.7935,2.9515,3.481,3114100.0],["2002-11-18",3.5591,3.6807,3.2987,3.2987,1292500.0],["2002-11-19",3.2727,3.3421,3.0209,3.1424,827000.0],["2002-11-20",3.099,3.507,3.0817,3.4289,713000.0],["2002-11-21",3.5244,4.3057,3.5157,4.2275,2728700.0],["2002-11-22",4.0887,5.3821,3.9932,5.3561,3317000.0],["2002-11-25",5.4776,5.8509,4.7397,5.2779,3467400.0],["2002-11-26",5.2258,5.2953,4.8612,5.0522,1275600.0],["2002-11-27",5.1998,5.547,5.1998,5.3561,954600.0],["2002-11-29",5.3561,5.4776,5.0783,5.0783,380500.0],["2002-12-02",5.4689,5.5297,5.0783,5.2606,1451100.0],["2002-12-03",5.1651,5.2085,4.6963,4.7571,1017600.0],["2002-12-04",4.2623,4.5401,4.0366,4.3925,1170900.0],["2002-12-05",4.5053,4.6442,4.0626,4.0626,1241800.0],["2002-12-06",4.0366,4.106,3.889,3.915,1396200.0],["2002-12-09",3.9584,4.0192,3.4636,3.6286,1863200.0],["2002-12-10",3.6459,4.3057,3.5938,4.271,1597900.0],["2002-12-11",4.2362,4.705,4.0453,4.6616,1325000.0],["2002-12-12",4.9567,5.5818,4.7397,5.4081,4054800.0],["2002-12-13",5.2692,5.2692,4.7137,4.8092,1771800.0],["2002-12-16",4.9133,4.9567,4.7137,4.7224,1203500.0],["2002-12-17",4.8005,5.0522,4.7137,4.9481,1181700.0],["2002-12-18",4.8699,5.0175,4.7831,5.0088,1847200.0],["2002-12-19",4.8612,5.2085,4.7744,5.1911,1726300.0],["2002-12-20",5.113,5.4255,5.0956,5.1564,1266700.0],["2002-12-23",5.0609,5.3908,5.0088,5.2953,686800.0],["2002-12-24",5.2519,5.2953,5.139,5.2606,534500.0],["2002-12-26",5.2519,5.4168,5.1477,5.1651,661700.0],["2002-12-27",5.1911,5.3213,5.139,5.139,722900.0],["2002-12-30",5.1564,5.2258,4.7744,4.8612,801800.0],["2002-12-31",4.8178,5.1738,4.8178,4.9654,814900.0],["2003-01-02",5.0088,5.304,4.9307,5.2779,997500.0],["2003-01-03",5.2519,5.5904,5.2258,5.4255,762600.0],["2003-01-06",5.4515,5.929,5.4255,5.7554,1233300.0],["2003-01-07",5.8075,5.9029,5.5383,5.5557,892900.0],["2003-01-08",5.4776,5.547,5.3387,5.3995,515000.0],["2003-01-09",5.7293,5.9203,5.5904,5.6338,1114700.0],["2003-01-10",5.4081,6.2849,5.3474,6.2675,1503700.0],["2003-01-13",6.3543,6.5887,6.0158,6.0245,1166500.0],["2003-01-14",6.0679,6.3457,5.9029,6.0939,912300.0],["2003-01-15",5.9463,6.0766,5.5644,5.8248,1729200.0],["2003-01-16",5.9029,5.9897,5.4949,5.521,698600.0],["2003-01-17",5.2519,5.4081,5.0349,5.139,1506300.0],["2003-01-21",5.1651,5.3561,5.0609,5.2866,1050800.0],["2003-01-22",5.6859,5.7727,5.3213,5.4949,3157400.0],["2003-01-23",5.764,5.8509,5.3908,5.5991,1209400.0],["2003-01-24",5.5383,5.5991,5.3734,5.4863,796800.0],["2003-01-27",5.3647,5.6165,5.3387,5.3908,1045500.0],["2003-01-28",5.4342,5.5557,5.2172,5.4168,747200.0],["2003-01-29",5.2953,5.5557,5.2519,5.4342,780000.0],["2003-01-30",5.4863,5.5817,4.8612,4.9133,1405400.0],["2003-01-31",4.6182,4.6789,4.323,4.5748,2201700.0],["2003-02-03",4.5053,4.6008,4.3404,4.4272,1056700.0],["2003-02-04",4.3925,4.4185,4.1755,4.2623,1135000.0],["2003-02-05",4.3578,4.4446,4.0973,4.1147,1592600.0],["2003-02-06",4.1407,4.323,4.0539,4.1321,981300.0],["2003-02-07",4.1928,4.2883,3.9671,4.0192,503600.0],["2003-02-10",4.0539,4.1494,3.915,4.0973,356900.0],["2003-02-11",4.1234,4.3317,4.1234,4.1928,767500.0],["2003-02-12",4.2102,4.2883,4.1581,4.2362,439900.0],["2003-02-13",4.3664,4.3664,4.1234,4.2189,395200.0],["2003-02-14",4.2275,4.4793,4.2015,4.4706,392600.0],["2003-02-18",4.5574,4.731,4.514,4.6703,431100.0],["2003-02-19",4.6789,4.7831,4.5748,4.6442,443100.0],["2003-02-20",4.6529,4.8005,4.6442,4.7137,258600.0],["2003-02-21",4.8092,4.8526,4.5574,4.6703,242600.0],["2003-02-24",4.6442,4.8005,4.5661,4.731,436100.0],["2003-02-25",4.6703,4.705,4.4706,4.6355,407100.0],["2003-02-26",4.6442,4.6442,4.4098,4.4446,452700.0],["2003-02-27",4.4706,4.9047,4.3838,4.8092,1196600.0],["2003-02-28",4.8612,4.9741,4.6008,4.8005,1427600.0],["2003-03-03",4.8178,4.9481,4.5574,4.5748,494700.0],["2003-03-04",4.5835,4.6269,4.271,4.3057,690900.0],["2003-03-05",4.3057,4.3404,3.9932,4.1668,1347600.0],["2003-03-06",4.1668,4.2275,3.9932,4.0539,904200.0],["2003-03-07",3.9671,4.0713,3.8803,3.9671,593400.0],["2003-03-10",3.9324,3.9758,3.8369,3.8369,208000.0],["2003-03-11",3.8369,4.0279,3.8196,3.9324,322400.0],["2003-03-12",3.9498,3.9932,3.8109,3.8716,970000.0],["2003-03-13",4.1494,4.4619,4.1234,4.3925,1352200.0],["2003-03-14",4.4706,4.5921,4.3144,4.3751,568100.0],["2003-03-17",4.2536,4.8178,4.2536,4.6442,898800.0],["2003-03-18",4.8612,4.896,4.705,4.8786,2050800.0],["2003-03-19",4.8265,4.9046,4.7571,4.8178,1668400.0],["2003-03-20",4.5401,4.9654,4.3838,4.8526,975500.0],["2003-03-21",5.0001,5.0262,4.8265,4.9307,620900.0],["2003-03-24",4.731,4.8612,4.6876,4.7484,809400.0],["2003-03-25",4.7397,4.8526,4.6008,4.731,281300.0],["2003-03-26",4.7744,4.8612,4.5227,4.6616,721400.0],["2003-03-27",4.6008,4.6355,4.514,4.5574,343300.0],["2003-03-28",4.514,4.5401,4.3404,4.3838,270900.0],["2003-03-31",4.2623,4.3404,4.1234,4.1234,489700.0],["2003-04-01",4.0887,4.2102,4.0018,4.0973,563300.0],["2003-04-02",4.2189,4.4619,4.2102,4.3751,519800.0],["2003-04-03",4.3838,4.4185,4.2449,4.2449,501700.0],["2003-04-04",4.297,4.4619,4.2536,4.4098,749700.0],["2003-04-07",4.6876,4.7744,4.5487,4.6095,533900.0],["2003-04-08",4.5227,4.5835,4.4098,4.5487,385600.0],["2003-04-09",4.5574,4.5748,4.323,4.3404,429800.0],["2003-04-10",4.3838,4.3925,4.2015,4.297,393400.0],["2003-04-11",4.3404,4.5401,4.297,4.3317,554500.0],["2003-04-14",4.4185,4.4446,4.1407,4.3057,629000.0],["2003-04-15",4.297,4.514,4.1668,4.297,384200.0],["2003-04-16",4.4706,4.5574,4.323,4.3664,331300.0],["2003-04-17",4.4706,4.7137,4.3317,4.6616,749200.0],["2003-04-21",4.7744,5.3734,4.731,5.2432,1916200.0],["2003-04-22",5.2345,5.4255,4.9741,5.3821,1321000.0],["2003-04-23",4.9828,4.9915,4.5835,4.8873,3214100.0],["2003-04-24",4.8092,4.8699,4.6095,4.6442,501600.0],["2003-04-25",4.6008,4.6095,4.271,4.3751,889100.0],["2003-04-28",4.3838,4.5487,4.3404,4.5053,759600.0],["2003-04-29",4.6095,4.7484,4.4272,4.5487,628800.0],["2003-04-30",4.5574,4.6876,4.4706,4.4967,598900.0],["2003-05-01",4.5314,4.5921,4.3491,4.4012,467800.0],["2003-05-02",4.4446,4.7224,4.4012,4.6442,527200.0],["2003-05-05",4.6616,4.9741,4.6355,4.9394,1591700.0],["2003-05-06",4.9133,5.1564,4.8526,4.9741,1325600.0],["2003-05-07",4.8873,4.9133,4.6442,4.731,1167400.0],["2003-05-08",4.731,4.7571,4.6008,4.6616,674500.0],["2003-05-09",4.7137,4.8526,4.6963,4.731,612600.0],["2003-05-12",4.6876,4.8612,4.6789,4.8265,505400.0],["2003-05-13",4.8092,4.9828,4.7137,4.9046,433700.0],["2003-05-14",4.8873,4.9741,4.731,4.9567,577500.0],["2003-05-15",4.9567,5.0175,4.6008,4.7571,689300.0],["2003-05-16",4.5661,4.7571,4.514,4.5661,602400.0],["2003-05-19",4.6008,4.6008,4.4185,4.4272,455600.0],["2003-05-20",4.5314,4.6008,4.4446,4.5921,791800.0],["2003-05-21",4.5574,4.6008,4.4967,4.5227,256600.0],["2003-05-22",4.514,5.1738,4.514,5.0001,2024900.0],["2003-05-23",5.0783,5.0783,4.7744,4.8786,773000.0],["2003-05-27",4.8178,5.6165,4.7744,5.4342,2014500.0],["2003-05-28",5.4255,5.4515,5.1911,5.2085,852700.0],["2003-05-29",5.2172,5.547,5.2085,5.4081,1189800.0],["2003-05-30",5.764,5.8075,5.304,5.4689,1586400.0],["2003-06-02",5.4081,5.6859,5.3387,5.3821,1320800.0],["2003-06-03",5.3213,5.5383,5.3213,5.4342,529400.0],["2003-06-04",5.5818,5.8595,5.3908,5.8161,707200.0],["2003-06-05",5.8161,6.7103,5.3821,6.4759,3056600.0],["2003-06-06",6.8057,6.9446,6.146,6.2589,1394800.0],["2003-06-09",6.2589,6.2589,5.8161,5.8769,824200.0],["2003-06-10",5.6425,5.8509,5.5731,5.7901,792900.0],["2003-06-11",5.7206,5.8075,5.5904,5.712,993700.0],["2003-06-12",5.7727,5.8161,5.6165,5.712,361300.0],["2003-06-13",5.7901,5.7988,5.3647,5.3995,470800.0],["2003-06-16",5.4081,5.4949,5.1998,5.4863,588400.0],["2003-06-17",5.5644,5.5991,5.304,5.5123,541100.0],["2003-06-18",5.5297,5.764,5.3995,5.7033,1056200.0],["2003-06-19",5.7293,5.9897,5.6425,5.7033,945600.0],["2003-06-20",5.6859,5.7727,5.3647,5.4342,641400.0],["2003-06-23",5.4689,5.6425,4.9915,4.9915,1338800.0],["2003-06-24",5.0783,5.0869,4.7744,4.922,784900.0],["2003-06-25",4.9046,5.3213,4.896,5.1738,771000.0],["2003-06-26",5.2345,5.4255,5.1564,5.3995,335200.0],["2003-06-27",5.3647,5.6425,5.3474,5.4602,775000.0],["2003-06-30",5.4949,5.6599,5.3734,5.547,407300.0],["2003-07-01",5.5036,5.5123,5.1998,5.3734,477100.0],["2003-07-02",5.4081,5.6686,5.3561,5.6078,922000.0],["2003-07-03",5.5036,5.6425,5.4255,5.4255,249500.0],["2003-07-07",5.5036,6.1373,5.4863,6.1113,1193900.0],["2003-07-08",6.0245,6.3977,5.9984,6.1981,1449200.0],["2003-07-09",6.1894,6.8665,6.0505,6.7103,1884000.0],["2003-07-10",6.58,6.8144,6.4585,6.5714,1127000.0],["2003-07-11",6.554,6.7103,6.4064,6.5453,454700.0],["2003-07-14",6.7016,7.2485,6.6929,7.0575,1432300.0],["2003-07-15",7.2051,7.6825,7.1964,7.4828,2161400.0],["2003-07-16",7.5957,7.6391,7.1269,7.396,980900.0],["2003-07-17",7.1617,7.2832,6.6929,6.7103,1106200.0],["2003-07-18",6.7276,6.8144,6.4325,6.5106,848500.0],["2003-07-21",6.6148,6.6408,6.12,6.2589,822400.0],["2003-07-22",6.337,6.6061,6.2154,6.4932,1033900.0],["2003-07-23",6.554,7.0835,6.5106,7.0748,1799000.0],["2003-07-24",7.2919,7.9863,7.1617,7.3266,3050100.0],["2003-07-25",7.8561,7.8735,7.4221,7.6044,1546300.0],["2003-07-28",7.5957,7.8995,7.561,7.804,1136200.0],["2003-07-29",7.7519,7.8995,7.5089,7.7606,753400.0],["2003-07-30",7.778,7.804,7.1877,7.1877,914200.0],["2003-07-31",7.4221,7.7606,7.3526,7.5262,1104000.0],["2003-08-01",7.4047,7.6478,7.3353,7.5436,678100.0],["2003-08-04",7.8995,8.186,7.7259,8.1339,1734900.0],["2003-08-05",8.186,8.3162,7.8301,7.8648,1160700.0],["2003-08-06",7.9256,8.212,7.7867,8.0037,1175800.0],["2003-08-07",7.9516,8.0818,7.396,7.5002,1339700.0],["2003-08-08",7.5957,7.5957,7.0054,7.1009,694400.0],["2003-08-11",7.0748,7.561,7.0748,7.396,707200.0],["2003-08-12",7.4742,7.6825,7.3353,7.6651,473900.0],["2003-08-13",7.6651,8.0558,7.5957,7.9777,649700.0],["2003-08-14",7.8214,8.0992,7.8214,7.9863,400200.0],["2003-08-15",8.0297,8.3336,7.6825,8.0905,564300.0],["2003-08-18",8.1513,8.8457,8.0818,8.7936,1470800.0],["2003-08-19",8.8457,9.0541,8.594,9.028,1409500.0],["2003-08-20",8.7155,9.4968,8.6721,9.2537,2195900.0],["2003-08-21",9.4013,9.9656,9.3666,9.8961,2287700.0],["2003-08-22",10.0263,10.8076,9.9482,10.035,2869300.0],["2003-08-25",9.8874,10.0871,9.5662,9.653,1235100.0],["2003-08-26",9.4447,9.601,9.1582,9.4534,1110000.0],["2003-08-27",9.4013,9.9656,9.3839,9.8614,1258800.0],["2003-08-28",9.9742,10.4256,9.9308,10.3562,1041800.0],["2003-08-29",10.3301,10.417,10.1131,10.1913,550200.0],["2003-09-02",10.2433,10.3649,9.9656,10.1044,990600.0],["2003-09-03",10.1131,11.0507,9.9742,10.7468,2718700.0],["2003-09-04",10.9378,11.0333,10.6427,10.6774,2109600.0],["2003-09-05",10.6253,10.9465,10.3822,10.7555,1623900.0],["2003-09-08",10.7642,11.2677,10.7642,11.2416,1596100.0],["2003-09-09",11.1635,11.5021,10.9812,11.1982,1583500.0],["2003-09-10",10.5732,10.7642,9.9829,10.0263,3562800.0],["2003-09-11",10.0437,10.2086,9.6183,10.1218,1671000.0],["2003-09-12",9.8874,10.4083,9.8267,10.3215,819300.0],["2003-09-15",11.3371,11.4239,10.5819,10.6166,2447100.0],["2003-09-16",10.7642,11.068,10.7295,11.0507,1034200.0],["2003-09-17",11.0246,11.2156,10.8163,10.8684,766700.0],["2003-09-18",10.5906,10.8684,10.5558,10.8076,1004900.0],["2003-09-19",10.6774,10.8684,10.6253,10.6774,509500.0],["2003-09-22",10.4864,10.5472,10.1652,10.4083,722600.0],["2003-09-23",10.5038,10.8076,10.3562,10.7815,635800.0],["2003-09-24",10.6253,10.8076,9.9048,9.9482,881100.0],["2003-09-25",10.0871,10.2086,9.5055,9.5662,1043100.0],["2003-09-26",9.5923,9.7572,9.0888,9.0888,1219600.0],["2003-09-29",9.245,9.9569,9.219,9.8006,1749300.0],["2003-09-30",9.9482,9.9829,9.3926,9.4187,762800.0],["2003-10-01",9.4447,9.8006,9.4013,9.6357,798900.0],["2003-10-02",9.5576,9.9916,9.5055,9.6617,658900.0],["2003-10-03",9.9048,10.6253,9.8614,10.3041,1095600.0],["2003-10-06",10.1739,10.3996,10.1218,10.1999,579000.0],["2003-10-07",9.9221,10.6687,9.9221,10.4604,1078100.0],["2003-10-08",10.4604,10.66,10.1218,10.3128,744000.0],["2003-10-09",10.5472,10.6774,10.2694,10.443,710100.0],["2003-10-10",10.4777,10.5385,10.1913,10.3822,547000.0],["2003-10-13",10.4951,10.8944,10.4604,10.7034,665700.0],["2003-10-14",10.417,10.6774,10.417,10.5992,724700.0],["2003-10-15",10.5732,11.285,10.5211,10.9204,1814600.0],["2003-10-16",10.7295,11.3458,10.7121,11.3198,1303000.0],["2003-10-17",11.1722,11.2243,10.8076,10.825,885200.0],["2003-10-20",10.8944,11.0246,10.7815,10.9291,600000.0],["2003-10-21",11.1982,11.8232,10.9899,11.693,2011000.0],["2003-10-22",11.5455,11.5455,10.8163,10.9812,1268000.0],["2003-10-23",10.4604,10.6166,10.252,10.4256,1037200.0],["2003-10-24",10.3649,10.7295,10.2433,10.6513,1076200.0],["2003-10-27",10.7208,11.068,10.7208,10.9725,747800.0],["2003-10-28",11.4066,12.1531,11.3284,12.1531,2876100.0],["2003-10-29",11.8753,12.8476,11.6843,12.8389,3493800.0],["2003-10-30",13.0212,13.542,12.5698,13.082,2430600.0],["2003-10-31",13.0212,13.1861,12.5003,12.7868,1261500.0],["2003-11-03",12.9517,13.5507,12.917,13.4031,1892200.0],["2003-11-04",13.325,14.6358,13.2382,14.2539,3991600.0],["2003-11-05",14.0716,14.6532,13.8025,14.4969,2579500.0],["2003-11-06",14.4969,14.7053,14.2799,14.6358,1377200.0],["2003-11-07",14.6705,14.6705,13.0906,14.1931,1833400.0],["2003-11-10",14.1497,14.2278,13.2729,13.3077,1445500.0],["2003-11-11",13.2295,13.7157,13.1167,13.5073,1618100.0],["2003-11-12",13.5073,14.4969,13.5073,14.3754,2243900.0],["2003-11-13",14.2105,14.931,13.8893,14.2452,2446400.0],["2003-11-14",14.1757,14.5056,13.6723,13.8372,2405500.0],["2003-11-17",14.2712,14.8181,13.6202,14.6705,4422800.0],["2003-11-18",14.766,14.9136,14.0195,14.1757,2346800.0],["2003-11-19",14.3146,14.4796,14.1063,14.4448,913700.0],["2003-11-20",14.2105,14.7313,13.8632,13.9414,1851500.0],["2003-11-21",13.4552,13.6636,13.2122,13.3337,7499400.0],["2003-11-24",13.6288,14.0629,13.5073,14.0368,2528600.0],["2003-11-25",14.0368,14.2712,13.9327,14.0195,1997500.0],["2003-11-26",14.2452,14.4969,13.8111,14.0802,1329600.0],["2003-11-28",14.0976,14.3233,13.8893,14.2712,367000.0],["2003-12-01",14.6619,14.7053,14.0021,14.306,1381900.0],["2003-12-02",14.2539,14.3233,14.0455,14.1063,2242900.0],["2003-12-03",14.2539,14.3754,13.2816,13.3597,2327100.0],["2003-12-04",13.4986,13.542,12.6306,12.917,2858100.0],["2003-12-05",12.6826,12.6826,12.1618,12.3701,1986900.0],["2003-12-08",12.5524,12.7694,12.2312,12.5698,2402100.0],["2003-12-09",12.7174,12.917,11.9535,12.1531,2003200.0],["2003-12-10",11.8927,12.3267,11.5281,11.7625,1864700.0],["2003-12-11",11.7451,12.4135,11.5281,12.4135,1044100.0],["2003-12-12",12.5264,12.6479,12.2833,12.5958,1097100.0],["2003-12-15",13.3945,13.4205,11.7017,11.7191,1785300.0],["2003-12-16",11.8927,12.0663,11.5975,11.9448,2246700.0],["2003-12-17",12.0142,12.075,11.5975,11.858,853100.0],["2003-12-18",11.7451,12.5351,11.7278,12.3875,1591300.0],["2003-12-19",12.3701,12.5003,12.0663,12.2399,1050600.0],["2003-12-22",12.1531,12.3615,11.8666,11.9795,760300.0],["2003-12-23",12.0142,12.3007,11.8753,12.1618,1127800.0],["2003-12-24",12.2312,12.3094,12.075,12.1531,322600.0],["2003-12-26",12.2399,12.4309,12.1705,12.292,218000.0],["2003-12-29",12.4656,12.674,12.4135,12.6566,677700.0],["2003-12-30",12.674,12.9083,12.5438,12.6306,972400.0],["2003-12-31",12.5524,12.7608,12.1097,12.483,1035800.0],["2004-01-02",12.4049,12.6306,12.1965,12.1965,828600.0],["2004-01-05",12.3875,13.0038,12.2573,12.9604,1599600.0],["2004-01-06",13.0212,13.3684,12.4569,13.1514,1543700.0],["2004-01-07",13.108,13.4726,12.674,13.4552,1817000.0],["2004-01-08",13.6723,13.7157,12.5958,12.9778,2313000.0],["2004-01-09",12.891,13.4552,12.6826,13.108,2950000.0],["2004-01-12",13.1948,13.4465,12.9344,13.4292,1305500.0],["2004-01-13",13.299,13.4118,12.8129,12.9691,1220000.0],["2004-01-14",13.0472,13.1601,12.5958,12.7608,1087500.0],["2004-01-15",12.6913,13.108,12.5003,12.891,1237700.0],["2004-01-16",12.917,13.4813,12.917,13.1948,1629200.0],["2004-01-20",13.3597,14.5143,13.0472,14.4448,3578800.0],["2004-01-21",14.2365,14.2365,13.2035,13.542,2947000.0],["2004-01-22",13.733,13.8719,12.8215,12.8302,2675300.0],["2004-01-23",13.1167,13.1514,12.1271,12.3441,2045500.0],["2004-01-26",12.5611,12.6566,12.2833,12.6306,1316900.0],["2004-01-27",12.5524,12.6306,12.1184,12.1531,1876500.0],["2004-01-28",12.3528,12.5611,11.884,11.9969,2266100.0],["2004-01-29",12.2486,12.4656,11.5107,12.0055,3703600.0],["2004-01-30",12.1184,12.8042,12.0142,12.7347,2464500.0],["2004-02-02",12.8042,12.9083,12.0923,12.5524,2228400.0],["2004-02-03",12.4656,12.5524,12.1097,12.2052,917000.0],["2004-02-04",11.9621,12.1878,11.5455,11.5455,1752700.0],["2004-02-05",11.7972,11.8753,11.3718,11.7451,1036500.0],["2004-02-06",11.884,12.3267,11.7278,12.3267,919000.0],["2004-02-09",12.3441,12.5351,12.1705,12.4222,1467100.0],["2004-02-10",12.3962,12.4135,11.91,12.1357,1041700.0],["2004-02-11",12.1531,12.5611,12.1531,12.5437,1275300.0],["2004-02-12",12.4743,12.9344,12.4743,12.6132,1608500.0],["2004-02-13",12.7608,12.9604,12.3528,12.4049,1031600.0],["2004-02-17",12.5003,13.0993,12.5003,12.9691,1407900.0],["2004-02-18",12.8997,13.0212,12.6392,12.6826,918300.0],["2004-02-19",13.0646,13.1861,12.266,12.266,1589500.0],["2004-02-20",12.2833,12.3267,11.7191,11.9101,1209300.0],["2004-02-23",11.884,12.0055,11.1288,11.2503,2178800.0],["2004-02-24",11.0593,11.068,10.5906,10.6253,4451000.0],["2004-02-25",10.6253,11.1982,10.6253,11.0767,2838700.0],["2004-02-26",10.9204,11.2764,10.8597,11.0941,1244200.0],["2004-02-27",11.2243,11.259,10.7208,10.8076,2058900.0],["2004-03-01",10.851,11.2069,10.6427,11.1895,1324300.0],["2004-03-02",11.1809,11.4587,11.0246,11.068,1738500.0],["2004-03-03",11.0072,11.042,10.7034,10.7729,710100.0],["2004-03-04",10.7468,11.3284,10.7295,11.1548,1250300.0],["2004-03-05",10.9204,11.3024,10.851,11.042,1081800.0],["2004-03-08",11.0854,11.2329,10.4951,10.5038,1074600.0],["2004-03-09",10.5819,10.7295,10.2347,10.4256,1251500.0],["2004-03-10",10.3996,10.6513,9.844,9.9742,1879100.0],["2004-03-11",9.8093,10.443,9.7659,9.8787,1687900.0],["2004-03-12",10.1044,10.417,10.0524,10.3041,997000.0],["2004-03-15",10.1826,10.226,9.653,9.7659,1476000.0],["2004-03-16",9.9221,10.009,9.41,9.653,1347200.0],["2004-03-17",9.8961,10.0871,9.7485,10.0437,845300.0],["2004-03-18",10.0003,10.1478,9.6964,9.9395,880800.0],["2004-03-19",10.0263,10.1478,9.601,9.6964,774400.0],["2004-03-22",9.5055,9.6357,9.2885,9.41,1747500.0],["2004-03-23",9.5489,9.6964,9.1235,9.2537,1207100.0],["2004-03-24",9.193,9.7225,9.1843,9.4881,1578800.0],["2004-03-25",9.627,10.0871,9.5489,9.9916,1415700.0],["2004-03-26",10.0263,10.2433,9.9135,10.0871,699000.0],["2004-03-29",10.2781,10.5124,10.0958,10.2781,1099800.0],["2004-03-30",10.1739,10.3388,9.9829,10.1999,866800.0],["2004-03-31",10.226,10.2781,10.0697,10.1565,1756500.0],["2004-04-01",10.061,10.6861,9.9916,10.252,1645000.0],["2004-04-02",10.634,10.8944,10.5732,10.8944,1248800.0],["2004-04-05",10.9899,11.1114,10.8336,11.0593,765100.0],["2004-04-06",10.8857,10.9986,10.6166,10.6861,934300.0],["2004-04-07",10.6427,10.9118,10.2954,10.6513,1220000.0],["2004-04-08",10.9204,11.0333,10.6687,10.7989,673000.0],["2004-04-12",10.7381,10.9812,10.6774,10.851,543200.0],["2004-04-13",10.8684,11.042,10.469,10.5906,778700.0],["2004-04-14",10.3822,10.7989,10.2867,10.3649,993500.0],["2004-04-15",10.3649,10.6253,9.7746,10.0176,1153800.0],["2004-04-16",10.0263,10.1218,9.5055,9.5055,2031800.0],["2004-04-19",9.5142,10.035,9.436,9.9829,2270400.0],["2004-04-20",10.009,10.0958,9.3666,9.4187,1112500.0],["2004-04-21",9.8614,9.8614,9.3839,9.6444,2463600.0],["2004-04-22",9.653,9.8093,9.2798,9.41,2299100.0],["2004-04-23",9.436,9.8353,9.41,9.818,1843700.0],["2004-04-26",9.8874,9.9308,9.4447,9.4968,975100.0],["2004-04-27",9.5055,9.6444,9.1669,9.1756,2013900.0],["2004-04-28",9.1669,9.3492,8.9673,9.1409,1223200.0],["2004-04-29",9.1322,9.1756,8.594,8.6982,1413300.0],["2004-04-30",8.8197,8.8805,8.4551,8.5419,1232500.0],["2004-05-03",8.6808,8.8978,8.3422,8.6113,1871800.0],["2004-05-04",8.6895,9.193,8.6895,8.8631,1420500.0],["2004-05-05",8.9065,9.1409,8.8544,8.9673,960400.0],["2004-05-06",8.8544,9.002,8.7242,8.8978,1541200.0],["2004-05-07",9.0801,9.7833,9.028,9.3145,2682900.0],["2004-05-10",9.193,9.4968,9.1582,9.2277,1425300.0],["2004-05-11",9.4707,9.7225,9.3492,9.7138,833900.0],["2004-05-12",9.7051,9.7225,9.1148,9.4534,1034300.0],["2004-05-13",9.5055,9.6357,9.219,9.3232,993600.0],["2004-05-14",9.3319,9.5055,8.8978,8.9065,1315800.0],["2004-05-17",8.5072,8.811,8.4811,8.5679,1243200.0],["2004-05-18",8.7242,8.9239,8.6895,8.8718,1287100.0],["2004-05-19",9.0888,9.2971,8.837,8.8891,1370700.0],["2004-05-20",8.9325,9.0454,8.7242,8.811,585800.0],["2004-05-21",9.0107,9.1148,8.7329,8.8457,671500.0],["2004-05-24",9.0193,9.2103,8.9586,9.1148,520200.0],["2004-05-25",9.1148,9.4881,8.9586,9.4621,696800.0],["2004-05-26",9.4881,9.6444,9.1756,9.601,845800.0],["2004-05-27",9.6444,9.7833,9.5576,9.6704,759800.0],["2004-05-28",9.7746,9.9656,9.6357,9.9395,733300.0],["2004-06-01",9.7659,9.8701,9.5576,9.8527,800500.0],["2004-06-02",9.9221,9.9221,9.3666,9.4187,835300.0],["2004-06-03",9.3926,9.4013,9.0454,9.0454,630400.0],["2004-06-04",9.2711,9.5055,9.245,9.4534,724400.0],["2004-06-07",9.5923,9.6964,9.4013,9.6183,790100.0],["2004-06-08",9.6357,9.6357,9.3753,9.41,1142200.0],["2004-06-09",9.7659,9.818,9.1235,9.1756,1895600.0],["2004-06-10",9.2798,9.3926,9.1148,9.2798,1027000.0],["2004-06-14",9.1669,9.219,9.0627,9.1669,962000.0],["2004-06-15",9.3666,9.3666,9.2016,9.3145,997200.0],["2004-06-16",9.3319,9.3319,9.0454,9.1322,586700.0],["2004-06-17",9.0975,9.0975,8.7589,8.7589,1031500.0],["2004-06-18",8.6808,8.9933,8.6374,8.8023,941600.0],["2004-06-21",8.8023,9.0541,8.6895,8.7589,771100.0],["2004-06-22",8.7416,9.1669,8.6895,9.1669,711900.0],["2004-06-23",9.2016,9.436,8.9933,9.4013,816400.0],["2004-06-24",9.1582,9.193,8.7242,9.0627,4944500.0],["2004-06-25",8.9933,9.41,8.8284,9.2016,3446600.0],["2004-06-28",9.2537,9.2798,8.9152,8.9586,1812600.0],["2004-06-29",8.9152,9.2537,8.9152,9.245,2002100.0],["2004-06-30",9.3145,9.5228,9.2364,9.5142,1164000.0],["2004-07-01",9.4794,9.5055,8.8631,8.9152,1626700.0],["2004-07-02",8.9065,8.9846,8.6027,8.7068,1388900.0],["2004-07-06",8.6027,8.6027,7.9863,8.1426,2633300.0],["2004-07-07",8.2033,8.4638,8.0818,8.0992,1118500.0],["2004-07-08",8.0645,8.2902,7.9082,8.0558,1108900.0],["2004-07-09",8.0992,8.2902,8.0124,8.0471,724900.0],["2004-07-12",7.9256,7.9342,7.4828,7.6912,2349600.0],["2004-07-13",7.6044,7.8648,7.6044,7.6999,1841800.0],["2004-07-14",7.5436,7.5957,7.2919,7.37,1224600.0],["2004-07-15",7.3874,7.6391,7.2658,7.3787,1243300.0],["2004-07-16",7.37,7.5523,7.2224,7.2571,1906800.0],["2004-07-19",7.2224,7.4308,7.2224,7.2311,1536500.0],["2004-07-20",7.3005,7.561,7.2485,7.5262,1558200.0],["2004-07-21",7.7867,8.0124,7.179,7.179,3991400.0],["2004-07-22",7.2224,7.3353,6.8925,7.1964,2312900.0],["2004-07-23",7.1009,7.2051,6.5974,6.6582,2077600.0],["2004-07-26",6.6408,6.7971,6.4672,6.6148,1488900.0],["2004-07-27",6.6929,6.8752,6.6408,6.8491,1289000.0],["2004-07-28",6.6842,6.7103,6.2589,6.3891,1618700.0],["2004-07-29",6.528,6.8144,6.5106,6.745,1310100.0],["2004-07-30",6.6495,6.9707,6.6495,6.7797,1183200.0],["2004-08-02",6.8318,6.8578,6.5366,6.7103,1479300.0],["2004-08-03",6.6669,6.7363,6.3543,6.4064,1256300.0],["2004-08-04",6.4498,6.5106,6.2154,6.4238,802700.0],["2004-08-05",6.4064,6.4759,6.2502,6.2675,677200.0],["2004-08-06",6.1547,6.2849,6.0158,6.0592,758800.0],["2004-08-09",6.0418,6.2154,6.0418,6.1026,564900.0],["2004-08-10",6.1113,6.1981,5.9463,6.0939,936600.0],["2004-08-11",4.7137,4.7918,4.4706,4.5661,11561900.0],["2004-08-12",4.6095,4.6355,4.3751,4.4706,2836200.0],["2004-08-13",4.488,4.5574,4.1668,4.3838,1884800.0],["2004-08-16",4.4359,4.5574,4.3925,4.4012,1095600.0],["2004-08-17",4.488,4.5835,4.4446,4.5574,950200.0],["2004-08-18",4.4706,4.7571,4.4619,4.7571,1466200.0],["2004-08-19",4.8005,4.8873,4.705,4.7831,1237800.0],["2004-08-20",4.7918,5.0001,4.7744,4.9828,967800.0],["2004-08-23",5.0609,5.1217,4.8352,4.8873,859100.0],["2004-08-24",4.9828,4.9915,4.7658,4.8005,1008700.0],["2004-08-25",4.8005,5.0522,4.7397,4.9828,1206500.0],["2004-08-26",4.9567,5.0869,4.9481,5.0001,1006600.0],["2004-08-27",5.0696,5.0783,4.9307,4.9394,577200.0],["2004-08-30",4.9828,4.9915,4.7744,4.8352,596300.0],["2004-08-31",4.8526,4.8786,4.6442,4.7571,593000.0],["2004-09-01",4.7484,5.304,4.6963,4.7224,1177000.0],["2004-09-02",4.731,4.896,4.6269,4.8873,861800.0],["2004-09-03",4.8005,4.8873,4.6876,4.7571,620900.0],["2004-09-07",4.7831,4.8439,4.5748,4.5921,844800.0],["2004-09-08",4.6269,4.7658,4.5835,4.6789,800000.0],["2004-09-09",4.731,4.9394,4.6703,4.896,1139600.0],["2004-09-10",4.9394,5.1564,4.8699,5.0522,1109200.0],["2004-09-13",5.1217,5.1824,4.922,5.139,1070600.0],["2004-09-14",5.1651,5.1651,4.9741,5.1043,903900.0],["2004-09-15",5.1043,5.1043,4.9046,5.0001,783500.0],["2004-09-16",5.0956,5.2085,4.9307,4.9828,826900.0],["2004-09-17",5.0435,5.1303,4.7658,5.0088,882200.0],["2004-09-20",4.9915,5.3734,4.9481,5.1998,1107000.0],["2004-09-21",5.1998,5.2692,5.0001,5.139,1175000.0],["2004-09-22",5.0609,5.1217,4.9481,4.9654,1036300.0],["2004-09-23",4.9394,5.0696,4.922,4.9741,593900.0],["2004-09-24",4.9741,4.9915,4.731,4.7831,1222800.0],["2004-09-27",4.6616,4.8873,4.6442,4.731,672400.0],["2004-09-28",4.8092,4.8178,4.6095,4.705,863300.0],["2004-09-29",4.8005,5.0869,4.7571,4.922,1665300.0],["2004-09-30",4.8439,5.0349,4.8439,4.9046,746200.0],["2004-10-01",4.9567,5.2866,4.9481,5.2345,979200.0],["2004-10-04",5.4081,5.6425,5.3387,5.4949,1293300.0],["2004-10-05",5.4949,5.7727,5.4515,5.6078,1048200.0],["2004-10-06",5.5818,5.6252,5.4429,5.5818,671800.0],["2004-10-07",5.5991,5.6599,5.5297,5.5818,642500.0],["2004-10-08",5.4689,5.5991,5.4168,5.4168,1201300.0],["2004-10-11",5.4429,5.5036,5.2692,5.4081,606200.0],["2004-10-12",5.2692,5.4949,5.2085,5.4429,810400.0],["2004-10-13",5.5991,5.6425,5.33,5.33,767700.0],["2004-10-14",5.3126,5.3734,5.1738,5.2085,527700.0],["2004-10-15",5.1998,5.304,5.0869,5.1043,440200.0],["2004-10-18",5.1651,5.3126,5.0262,5.2692,1163300.0],["2004-10-19",5.4342,5.5731,5.3387,5.3821,1486800.0],["2004-10-20",5.3474,5.6338,5.2692,5.6165,1384200.0],["2004-10-21",5.6338,6.2328,5.5904,6.172,2197200.0],["2004-10-22",6.2589,6.2762,5.955,5.9984,1197800.0],["2004-10-25",5.8682,6.0592,5.6425,6.0332,1065200.0],["2004-10-26",5.929,6.0071,5.8248,5.9116,848800.0],["2004-10-27",5.9203,6.3283,5.8161,6.2241,688700.0],["2004-10-28",6.1894,6.3283,6.1113,6.2502,704000.0],["2004-10-29",6.2068,6.2936,6.1373,6.1981,844500.0],["2004-11-01",6.2849,6.3283,6.1634,6.2328,540400.0],["2004-11-02",6.2675,6.3196,6.1373,6.2154,777900.0],["2004-11-03",6.3891,6.528,6.12,6.2589,1085000.0],["2004-11-04",6.1634,6.1634,5.9984,6.0418,1836300.0],["2004-11-05",6.12,6.2068,6.0505,6.1113,1329600.0],["2004-11-08",6.1026,6.1547,5.8769,5.9463,1233800.0],["2004-11-09",5.9029,6.0071,5.8943,5.9811,674200.0],["2004-11-10",6.0245,6.0245,5.738,5.8075,594600.0],["2004-11-11",5.8335,5.9029,5.7467,5.8509,663400.0],["2004-11-12",5.8595,5.9724,5.7814,5.9724,500900.0],["2004-11-15",6.0505,6.5019,5.9463,6.4498,1895700.0],["2004-11-16",6.3283,6.4238,6.2068,6.2589,908100.0],["2004-11-17",6.3543,6.7276,5.9116,6.6061,1387200.0],["2004-11-18",6.5106,6.6842,6.4672,6.5974,1704900.0],["2004-11-19",6.7016,6.7363,6.4498,6.4585,964000.0],["2004-11-22",6.337,6.554,6.2328,6.4238,942500.0],["2004-11-23",6.3283,6.3891,6.1634,6.2241,1217800.0],["2004-11-24",6.3196,6.3457,6.2068,6.2415,829200.0],["2004-11-26",6.2328,6.3023,6.1634,6.1634,311200.0],["2004-11-29",6.3717,6.4238,6.2068,6.337,1457800.0],["2004-11-30",6.3717,6.5193,6.3283,6.4932,1226500.0],["2004-12-01",6.4759,6.8057,6.4672,6.8057,1374400.0],["2004-12-02",6.9707,7.5957,6.8578,7.3266,4067600.0],["2004-12-03",7.5523,7.969,7.4655,7.8995,3080700.0],["2004-12-06",7.8127,7.995,7.7433,7.8908,1304400.0],["2004-12-07",7.8995,8.0731,7.5783,7.6217,1486200.0],["2004-12-08",7.5957,7.6565,7.4134,7.5089,908400.0],["2004-12-09",7.3266,7.4655,7.0401,7.3005,1983500.0],["2004-12-10",7.2137,7.37,7.1877,7.2311,791500.0],["2004-12-13",7.3787,7.4308,7.2485,7.3874,877600.0],["2004-12-14",7.3353,7.6304,7.3353,7.5957,974500.0],["2004-12-15",7.6738,7.8388,7.6131,7.7259,994600.0],["2004-12-16",7.4655,7.6825,7.2398,7.3005,1460000.0],["2004-12-17",7.3092,7.3092,7.0748,7.2051,1040200.0],["2004-12-20",7.1617,7.3353,7.1617,7.2398,779000.0],["2004-12-21",7.2224,7.5089,7.2224,7.4481,955100.0],["2004-12-22",7.4481,7.5523,7.3092,7.4134,812000.0],["2004-12-23",7.4742,7.6651,7.4481,7.5002,621100.0],["2004-12-27",7.6391,7.7954,7.5176,7.5783,815500.0],["2004-12-28",7.6131,7.6651,7.5176,7.561,430900.0],["2004-12-29",7.5176,7.6391,7.1964,7.4828,648700.0],["2004-12-30",7.4742,7.6044,7.4394,7.5349,501800.0],["2004-12-31",7.4308,7.6565,7.4221,7.4828,610500.0],["2005-01-03",7.4915,7.5349,7.0228,7.1877,1015700.0],["2005-01-04",7.1964,7.2485,6.6321,6.7276,1798100.0],["2005-01-05",6.554,6.7537,6.4672,6.554,1681800.0],["2005-01-06",6.554,6.6668,6.337,6.4325,1105000.0],["2005-01-07",6.4238,6.5106,6.2936,6.3457,1327700.0],["2005-01-10",6.3196,6.3804,6.1026,6.1547,1485500.0],["2005-01-11",6.0852,6.1113,5.9116,5.9724,1310900.0],["2005-01-12",6.12,6.3023,6.1113,6.2589,1185800.0],["2005-01-13",6.2936,6.3196,6.0592,6.0852,839300.0],["2005-01-14",6.0766,6.2502,6.0766,6.1026,637600.0],["2005-01-18",6.0679,6.2154,6.0158,6.1547,727200.0],["2005-01-19",6.2154,6.2154,5.7901,5.8422,1013300.0],["2005-01-20",5.6859,5.8335,5.5383,5.6078,1166900.0],["2005-01-21",5.6425,5.764,5.4689,5.5731,939300.0],["2005-01-24",5.5731,5.6338,5.3474,5.4081,1399400.0],["2005-01-25",5.4342,5.6165,5.3647,5.3821,908500.0],["2005-01-26",5.4255,5.6165,5.3908,5.5904,734800.0],["2005-01-27",5.2953,5.8161,5.1217,5.6859,1527800.0],["2005-01-28",5.7814,5.7814,5.4515,5.5818,786900.0],["2005-01-31",5.7901,5.8509,5.6686,5.7901,1248800.0],["2005-02-01",5.8161,5.8682,5.5904,5.8075,1283800.0],["2005-02-02",5.8422,5.8595,5.6772,5.7727,855100.0],["2005-02-03",5.7814,5.7814,5.5557,5.6252,871700.0],["2005-02-04",5.5383,5.929,5.5297,5.9116,719200.0],["2005-02-07",5.929,5.9811,5.7293,5.7554,616500.0],["2005-02-08",5.8856,5.9116,5.7293,5.9029,798500.0],["2005-02-09",5.9029,5.9637,5.7206,5.738,661900.0],["2005-02-10",5.8161,5.8856,5.5904,5.8161,659700.0],["2005-02-11",5.8509,6.1634,5.6859,6.0852,1097600.0],["2005-02-14",6.12,6.1373,5.8161,5.9203,738800.0],["2005-02-15",5.9463,6.2762,5.9203,6.2502,1399500.0],["2005-02-16",6.1634,6.2502,6.0505,6.1026,877300.0],["2005-02-17",6.1373,6.172,5.8161,5.8422,583300.0],["2005-02-18",5.9377,5.9898,5.6859,5.9203,424700.0],["2005-02-22",5.8595,6.0679,5.712,5.7293,666900.0],["2005-02-23",5.7293,5.8422,5.547,5.5644,866800.0],["2005-02-24",5.5557,5.7727,5.5123,5.7033,866200.0],["2005-02-25",5.6686,5.7901,5.6252,5.7554,804100.0],["2005-02-28",5.6599,5.8856,5.5644,5.6252,1539000.0],["2005-03-01",5.7293,6.0852,5.6425,6.0158,2345800.0],["2005-03-02",5.9897,6.0071,5.8075,5.929,1851500.0],["2005-03-03",6.146,6.363,5.9637,6.3109,2777300.0],["2005-03-04",6.4238,6.5106,6.2068,6.2849,1817700.0],["2005-03-07",6.2849,6.4932,6.2849,6.3196,750000.0],["2005-03-08",6.363,6.4672,6.2068,6.2154,573100.0],["2005-03-09",6.2328,6.3804,6.1634,6.1981,589500.0],["2005-03-10",6.146,6.3283,6.1373,6.1981,593800.0],["2005-03-11",6.172,6.3109,6.0766,6.0852,611300.0],["2005-03-14",5.9377,6.1981,5.9116,6.1547,600100.0],["2005-03-15",6.1286,6.2502,6.0418,6.0766,589900.0],["2005-03-16",5.9897,6.172,5.8943,5.9463,814900.0],["2005-03-17",5.9637,6.0939,5.9377,6.0766,889700.0],["2005-03-18",6.0418,6.1373,5.6859,5.8682,1472300.0],["2005-03-21",5.764,5.8682,5.6252,5.6946,728900.0],["2005-03-22",5.6425,5.7988,5.4602,5.5036,945800.0],["2005-03-23",5.4602,5.6252,5.4602,5.5557,751000.0],["2005-03-24",5.5818,5.738,5.547,5.6252,870900.0],["2005-03-28",5.5904,5.7727,5.5123,5.5644,521000.0],["2005-03-29",5.5297,5.6252,5.3647,5.3995,505500.0],["2005-03-30",5.3647,5.5557,5.3647,5.5557,407200.0],["2005-03-31",5.547,5.5644,5.3908,5.4602,646100.0],["2005-04-01",5.5731,5.5731,5.1651,5.2172,1279800.0],["2005-04-04",5.2432,5.2432,5.0262,5.0869,1189900.0],["2005-04-05",5.113,5.1738,4.9915,5.0175,752300.0],["2005-04-06",5.0175,5.2085,5.0175,5.0696,845500.0],["2005-04-07",5.0783,5.2692,5.0696,5.2258,984600.0],["2005-04-08",5.2692,5.2866,5.0956,5.1303,590300.0],["2005-04-11",5.1651,5.1824,5.0435,5.0696,498900.0],["2005-04-12",5.0435,5.0956,4.8265,4.9481,1174200.0],["2005-04-13",4.8612,4.9307,4.705,4.731,704200.0],["2005-04-14",4.7224,4.7484,4.6182,4.6789,761900.0],["2005-04-15",4.7224,4.731,4.4706,4.5314,833200.0],["2005-04-18",4.5401,4.6355,4.4446,4.5227,833000.0],["2005-04-19",4.6095,4.6876,4.514,4.6529,1330800.0],["2005-04-20",4.8265,4.8873,4.6703,4.7397,1537900.0],["2005-04-21",4.7658,4.8612,4.6963,4.7744,964300.0],["2005-04-22",4.731,4.7918,4.5487,4.6355,614300.0],["2005-04-25",4.6269,4.6876,4.5661,4.5835,698500.0],["2005-04-26",4.5314,4.731,4.4446,4.4532,812200.0],["2005-04-27",4.4446,4.4967,4.323,4.4532,881700.0],["2005-04-28",4.4098,4.6963,4.3578,4.4706,2079900.0],["2005-04-29",4.5401,4.6095,4.3751,4.4359,1537200.0],["2005-05-02",4.4793,4.5053,4.3491,4.4532,1128900.0],["2005-05-03",4.4272,4.4967,4.3317,4.4272,841200.0],["2005-05-04",4.4185,4.5661,4.3664,4.5487,1434000.0],["2005-05-05",4.514,4.6616,4.4706,4.6529,1365100.0],["2005-05-06",4.6876,4.7658,4.6095,4.6876,513900.0],["2005-05-09",4.6876,4.7224,4.4793,4.6008,1029500.0],["2005-05-10",4.5921,4.5921,4.4185,4.4359,754800.0],["2005-05-11",4.4446,4.4706,4.2883,4.3838,979000.0],["2005-05-12",4.3578,4.4532,4.3317,4.4012,794300.0],["2005-05-13",4.4359,4.8178,4.4359,4.7658,2114100.0],["2005-05-16",4.7744,4.8005,4.5748,4.6703,1575700.0],["2005-05-17",4.6442,4.731,4.5661,4.7137,885400.0],["2005-05-18",4.7137,4.7744,4.6269,4.7571,792200.0],["2005-05-19",4.731,5.0783,4.731,5.0435,2407500.0],["2005-05-20",4.9915,5.1303,4.9741,5.1217,650000.0],["2005-05-23",5.113,5.1911,4.9915,5.0262,849400.0],["2005-05-24",4.9828,5.1651,4.9133,5.1477,749500.0],["2005-05-25",5.2085,5.2085,4.9307,4.9567,1018500.0],["2005-05-26",4.9481,5.1651,4.9481,5.113,1006600.0],["2005-05-27",5.1304,5.1304,4.9915,5.0609,586000.0],["2005-05-31",5.1217,5.1651,5.0435,5.0435,550100.0],["2005-06-01",4.9828,5.2692,4.9828,5.2692,744600.0],["2005-06-02",5.2866,5.7467,5.2258,5.7467,2735100.0],["2005-06-03",5.7727,5.8335,5.5991,5.6338,795900.0],["2005-06-06",5.6859,5.8335,5.5904,5.7554,1429000.0],["2005-06-07",5.7727,6.0071,5.7727,5.8769,2253000.0],["2005-06-08",5.9463,6.1894,5.8943,6.0332,3206300.0],["2005-06-09",6.0592,6.1981,5.9811,6.1894,1363000.0],["2005-06-10",6.1981,6.2154,5.9203,6.0418,1156300.0],["2005-06-13",5.955,6.0852,5.8769,5.955,1197700.0],["2005-06-14",5.9724,6.0852,5.9116,5.9116,1079800.0],["2005-06-15",5.9116,6.0679,5.764,6.0592,1483900.0],["2005-06-16",6.0766,6.3543,6.0679,6.2154,1447600.0],["2005-06-17",6.2675,6.3804,6.2589,6.3109,969100.0],["2005-06-20",6.2936,6.3543,6.2068,6.3109,769900.0],["2005-06-21",6.337,6.9012,6.2675,6.8665,2749900.0],["2005-06-22",6.8144,7.3266,6.7189,7.1356,3007600.0],["2005-06-23",7.0401,7.2311,6.7884,6.8144,2639700.0],["2005-06-24",6.8144,6.8925,6.6495,6.771,1545400.0],["2005-06-27",6.6755,6.771,6.528,6.528,1445300.0],["2005-06-28",6.5453,6.8057,6.5453,6.771,882900.0],["2005-06-29",6.7276,6.8405,6.528,6.7623,900300.0],["2005-06-30",6.8231,7.2398,6.7797,6.8665,2005800.0],["2005-07-01",6.9186,7.0662,6.7797,6.8491,954900.0],["2005-07-05",6.8318,7.0228,6.7623,6.9273,1105400.0],["2005-07-06",6.9446,7.0835,6.8926,7.0488,1117400.0],["2005-07-07",7.0228,7.0228,6.745,6.9446,1166000.0],["2005-07-08",6.9446,7.153,6.9273,7.1183,659700.0],["2005-07-11",7.1356,7.4221,7.1356,7.3353,1121500.0],["2005-07-12",7.3613,7.587,7.3266,7.4742,903500.0],["2005-07-13",7.4655,7.7172,7.2919,7.6217,1029500.0],["2005-07-14",7.7954,7.9429,7.6738,7.8127,1598900.0],["2005-07-15",7.7606,7.8388,7.6391,7.7954,810700.0],["2005-07-18",7.804,7.804,7.6304,7.6912,640600.0],["2005-07-19",7.7085,8.0211,7.7085,7.9082,824400.0],["2005-07-20",7.6478,8.6721,7.6478,8.5506,2319700.0],["2005-07-21",8.5506,8.5506,8.1599,8.1947,1086600.0],["2005-07-22",8.2468,8.5506,8.186,8.4725,1020500.0],["2005-07-25",8.4291,8.6982,8.377,8.377,1015700.0],["2005-07-26",8.377,8.4725,8.1686,8.3249,1166800.0],["2005-07-27",8.3249,8.7416,8.1599,8.7155,1443600.0],["2005-07-28",8.9412,9.2016,8.2988,8.377,3948300.0],["2005-07-29",8.3336,8.5853,8.3336,8.403,1203300.0],["2005-08-01",8.403,8.4464,8.0471,8.2034,1763500.0],["2005-08-02",8.1686,8.377,8.0037,8.3336,1676300.0],["2005-08-03",8.2728,8.3336,8.1426,8.212,1110300.0],["2005-08-04",8.1513,8.2033,7.7433,7.7606,1292900.0],["2005-08-05",7.7346,7.8127,7.4742,7.7259,1395900.0],["2005-08-08",7.7259,7.8127,7.5523,7.5957,890500.0],["2005-08-09",7.6999,7.7085,7.5349,7.587,768300.0],["2005-08-10",7.6651,7.8301,7.5262,7.7867,1365800.0],["2005-08-11",7.7693,7.8822,7.5957,7.8301,1121700.0],["2005-08-12",7.8127,7.8474,7.561,7.5957,639500.0],["2005-08-15",7.5783,8.0471,7.5783,7.8388,1464400.0],["2005-08-16",7.8214,7.8648,7.587,7.7867,993900.0],["2005-08-17",7.8127,7.9516,7.7693,7.9169,655400.0],["2005-08-18",7.8388,7.9169,7.6478,7.7433,511500.0],["2005-08-19",7.804,7.804,7.5957,7.6825,640800.0],["2005-08-22",7.7085,7.8127,7.587,7.7346,883500.0],["2005-08-23",7.6738,7.778,7.5523,7.5783,546500.0],["2005-08-24",7.5783,7.5783,7.2311,7.2832,1111400.0],["2005-08-25",7.2571,7.3787,7.2051,7.37,652900.0],["2005-08-26",7.3353,7.3353,6.9186,7.2224,1495200.0],["2005-08-29",7.1877,7.2311,7.0488,7.2051,933500.0],["2005-08-30",7.2051,7.2398,7.0314,7.1443,831500.0],["2005-08-31",7.1443,7.3092,7.0662,7.2571,576100.0],["2005-09-01",7.2571,7.3092,6.9967,7.0922,847100.0],["2005-09-02",7.0748,7.1877,7.0054,7.0748,462700.0],["2005-09-06",7.0748,7.1617,6.9533,7.0314,807300.0],["2005-09-07",7.0401,7.0401,6.7189,6.9533,1051800.0],["2005-09-08",6.9099,7.2224,6.9012,7.179,1290300.0],["2005-09-09",7.3526,7.7693,7.3005,7.5262,2043100.0],["2005-09-12",7.5783,7.6565,7.4481,7.4828,752600.0],["2005-09-13",7.2919,7.3353,6.8578,7.1009,2805800.0],["2005-09-14",7.0922,7.2137,6.9273,6.9273,1345500.0],["2005-09-15",7.1269,7.2051,6.6321,6.6408,2512600.0],["2005-09-16",6.7016,6.8144,6.528,6.7971,1925700.0],["2005-09-19",6.8578,6.8665,6.4238,6.5366,1317700.0],["2005-09-20",6.554,6.58,6.4064,6.4325,1316300.0],["2005-09-21",6.4151,6.4325,6.2068,6.2068,815000.0],["2005-09-22",6.1981,6.2328,6.0418,6.1634,650700.0],["2005-09-23",6.1547,6.3717,5.9984,6.1894,1441800.0],["2005-09-26",6.2328,6.3457,5.9811,6.0245,1007900.0],["2005-09-27",6.0245,6.0766,5.8509,5.929,840000.0],["2005-09-28",5.9029,6.146,5.9029,5.9984,882500.0],["2005-09-29",6.0852,6.2068,5.9984,6.1894,613000.0],["2005-09-30",6.1807,6.3891,6.1807,6.2936,806700.0],["2005-10-03",6.3283,6.4585,6.3023,6.3457,1038100.0],["2005-10-04",6.3717,6.4411,6.1547,6.2154,933800.0],["2005-10-05",6.1634,6.1807,5.9811,5.9984,1168600.0],["2005-10-06",5.9724,6.0592,5.6772,5.7467,1184200.0],["2005-10-07",5.7814,5.7988,5.6512,5.7293,702700.0],["2005-10-10",5.712,5.929,5.6859,5.6946,807000.0],["2005-10-11",5.738,5.8161,5.4863,5.521,932300.0],["2005-10-12",5.4776,5.547,5.3474,5.4429,695400.0],["2005-10-13",5.4342,5.7467,5.3561,5.6946,1033800.0],["2005-10-14",5.7554,5.9637,5.7554,5.8682,940800.0],["2005-10-17",5.8595,5.9811,5.7206,5.7554,643400.0],["2005-10-18",5.7206,5.8422,5.5904,5.6425,655400.0],["2005-10-19",5.6165,5.8509,5.4255,5.8248,742100.0],["2005-10-20",5.7988,5.8769,5.6512,5.6772,602200.0],["2005-10-21",5.6772,5.8856,5.6772,5.7901,365600.0],["2005-10-24",5.8856,5.8943,5.738,5.8161,739100.0],["2005-10-25",5.8335,6.0332,5.7901,5.8769,671000.0],["2005-10-26",5.8769,5.8769,5.5731,5.5731,756400.0],["2005-10-27",5.5644,5.5817,5.2606,5.2692,914500.0],["2005-10-28",5.2606,5.4776,5.1651,5.3995,1150400.0],["2005-10-31",5.4255,5.5557,5.3908,5.4429,848300.0],["2005-11-01",5.4602,5.4602,5.1998,5.2172,850300.0],["2005-11-02",5.2172,5.5123,5.1998,5.5036,956200.0],["2005-11-03",5.6425,5.929,5.5818,5.7901,1457200.0],["2005-11-04",5.8509,5.9203,5.8161,5.8595,846900.0],["2005-11-07",5.8943,6.0071,5.8509,5.9984,632100.0],["2005-11-08",6.0158,6.1547,5.7988,6.0418,859300.0],["2005-11-09",6.0158,6.0592,5.8595,5.929,617200.0],["2005-11-10",5.955,6.0332,5.7814,5.9811,507800.0],["2005-11-11",5.9377,6.1807,5.8943,6.1286,680500.0],["2005-11-14",6.172,6.2936,6.0939,6.1807,486500.0],["2005-11-15",6.1981,6.2849,6.0245,6.0592,790300.0],["2005-11-16",6.1026,6.2762,5.9897,6.1373,889100.0],["2005-11-17",6.58,7.1964,6.4325,7.179,6508100.0],["2005-11-18",7.2658,7.6999,7.2137,7.4394,4189200.0],["2005-11-21",7.4308,7.4655,7.0054,7.2832,1564200.0],["2005-11-22",7.2398,7.5089,7.0575,7.2571,1260000.0],["2005-11-23",7.2919,7.5176,7.2485,7.2919,894900.0],["2005-11-25",7.2571,7.4655,7.2571,7.4655,289200.0],["2005-11-28",7.5002,7.6391,7.1183,7.1443,1346800.0],["2005-11-29",7.1617,7.2919,7.0488,7.1009,1178100.0],["2005-11-30",7.0748,7.3787,6.962,7.3353,1735400.0],["2005-12-01",7.3787,7.7346,7.3787,7.6651,1622200.0],["2005-12-02",7.6565,7.7954,7.5783,7.6044,749300.0],["2005-12-05",7.5697,7.5957,7.3526,7.5176,1005500.0],["2005-12-06",7.5783,7.7259,7.5349,7.5697,1137400.0],["2005-12-07",7.587,7.7259,7.3353,7.37,1103000.0],["2005-12-08",7.37,7.6651,7.37,7.4742,1580200.0],["2005-12-09",7.4394,7.6999,7.3874,7.6565,839500.0],["2005-12-12",7.6825,7.9776,7.587,7.6825,2225700.0],["2005-12-13",7.6651,7.7433,7.587,7.6044,735300.0],["2005-12-14",7.6391,7.6651,7.4047,7.4655,730700.0],["2005-12-15",7.4568,7.5697,7.2919,7.4221,861300.0],["2005-12-16",7.4481,7.6738,7.2919,7.3613,986600.0],["2005-12-19",7.6825,7.7693,7.5176,7.5783,1567400.0],["2005-12-20",7.5523,7.7085,7.396,7.5176,971700.0],["2005-12-21",7.4828,7.6912,7.4828,7.6565,463700.0],["2005-12-22",7.7085,8.0992,7.6651,7.9603,1250700.0],["2005-12-23",7.9342,8.0905,7.8474,8.0558,688700.0],["2005-12-27",8.0818,8.0818,7.6565,7.7085,1095300.0],["2005-12-28",7.6999,7.7867,7.4828,7.7259,612000.0],["2005-12-29",7.6825,7.9342,7.6391,7.7433,601200.0],["2005-12-30",7.6825,7.7867,7.5523,7.6738,765800.0],["2006-01-03",7.6912,7.8735,7.3526,7.8301,1287100.0],["2006-01-04",7.8735,7.9863,7.7085,7.8822,624100.0],["2006-01-05",7.8214,8.2468,7.804,8.1773,1281400.0],["2006-01-06",8.1947,8.3509,8.0558,8.2207,1238900.0],["2006-01-09",8.4464,8.5506,8.2902,8.3856,1303900.0],["2006-01-10",8.2902,8.5506,8.1165,8.5159,891000.0],["2006-01-11",8.5072,8.6548,8.4985,8.6548,1022900.0],["2006-01-12",8.5853,8.6634,8.2468,8.3509,1410600.0],["2006-01-13",8.3162,8.3943,8.0992,8.1426,1083900.0],["2006-01-17",8.0905,8.1079,7.8561,7.9603,977100.0],["2006-01-18",7.7693,8.0471,7.587,7.9342,1130500.0],["2006-01-19",7.9776,8.594,7.9776,8.5593,2961400.0],["2006-01-20",8.5853,8.594,8.0471,8.1079,1194400.0],["2006-01-23",8.1426,8.2034,7.9863,8.1599,1357200.0],["2006-01-24",8.1599,8.5593,8.1339,8.5072,1842500.0],["2006-01-25",8.5245,8.7155,8.2468,8.6721,2885000.0],["2006-01-26",9.5576,10.0263,9.3319,9.7312,7317400.0],["2006-01-27",9.7051,10.0437,9.5576,9.7312,2612400.0],["2006-01-30",9.7225,9.8874,9.627,9.6617,1212200.0],["2006-01-31",9.627,9.8527,9.601,9.7138,1765800.0],["2006-02-01",9.6444,10.1565,9.6357,10.0958,2128000.0],["2006-02-02",10.0784,10.1999,9.6791,9.6791,1537700.0],["2006-02-03",9.5662,9.8961,9.3579,9.8093,1450600.0],["2006-02-06",9.7746,10.2781,9.7572,10.2086,2464900.0],["2006-02-07",10.1652,10.4517,10.1218,10.1479,2609800.0],["2006-02-08",10.2433,10.7381,10.2433,10.5906,2837200.0],["2006-02-09",10.7121,10.851,10.3996,10.4777,1675100.0],["2006-02-10",10.5472,10.5732,10.1131,10.417,1344000.0],["2006-02-13",10.3736,10.5732,10.1999,10.2086,1047700.0],["2006-02-14",10.1131,10.1913,9.8614,10.1044,2387000.0],["2006-02-15",10.0958,10.5038,10.0437,10.4777,1920800.0],["2006-02-16",10.5992,10.7381,10.3388,10.5298,1707500.0],["2006-02-17",10.4951,10.634,10.4604,10.5732,1506200.0],["2006-02-21",10.5906,10.6427,10.061,10.0697,1451300.0],["2006-02-22",10.0697,10.2867,9.8961,10.1044,1318400.0],["2006-02-23",10.0784,10.417,9.9482,10.1131,1565400.0],["2006-02-24",10.1131,10.1999,9.9395,9.9569,711300.0],["2006-02-27",9.9656,10.1565,9.8267,9.8527,1306500.0],["2006-02-28",9.7659,9.8006,9.4447,9.7225,1603500.0],["2006-03-01",9.8006,10.1565,9.7225,10.1305,1893000.0],["2006-03-02",10.1218,10.3996,10.035,10.1913,1530100.0],["2006-03-03",10.0697,10.1826,9.9135,10.0263,2458000.0],["2006-03-06",10.009,10.0871,9.5662,9.601,929600.0],["2006-03-07",9.5576,9.6704,9.1669,9.2103,2336800.0],["2006-03-08",9.1322,9.3492,8.9759,9.2103,1313100.0],["2006-03-09",9.219,9.4794,8.9933,9.0627,803700.0],["2006-03-10",9.0975,9.2711,8.9846,9.0454,686700.0],["2006-03-13",9.0888,9.2884,9.0367,9.0541,780700.0],["2006-03-14",9.0801,9.5228,9.0714,9.5228,1229100.0],["2006-03-15",9.5228,9.9829,9.4968,9.7919,1680000.0],["2006-03-16",9.2885,9.2885,7.6999,7.804,9140100.0],["2006-03-17",7.8995,7.8995,7.5089,7.6478,3649300.0],["2006-03-20",7.6825,7.7867,7.5957,7.6738,1501100.0],["2006-03-21",7.778,8.1252,7.6565,7.778,2254200.0],["2006-03-22",7.778,8.1947,7.7433,8.0731,2402600.0],["2006-03-23",8.1165,8.186,7.9863,7.995,1048700.0],["2006-03-24",8.0471,8.2641,8.0124,8.2381,663600.0],["2006-03-27",8.2381,8.3336,8.1339,8.212,657400.0],["2006-03-28",8.2034,8.2468,7.8908,7.9429,999500.0],["2006-03-29",7.995,8.2033,7.8474,8.186,961300.0],["2006-03-30",8.186,8.5245,8.186,8.3509,1336400.0],["2006-03-31",8.377,8.4204,8.1599,8.2815,752500.0],["2006-04-03",8.2988,8.5679,8.2294,8.4291,1201700.0],["2006-04-04",8.4551,8.5679,8.3596,8.4291,931900.0],["2006-04-05",8.4811,8.5853,8.3856,8.4725,716000.0],["2006-04-06",8.4638,8.6287,8.4551,8.594,579000.0],["2006-04-07",8.6287,8.7416,8.2207,8.2468,851000.0],["2006-04-10",8.0992,8.2207,7.9603,7.9863,847100.0],["2006-04-11",8.0297,8.1599,7.8822,7.9082,576400.0],["2006-04-12",7.8388,7.995,7.8214,7.8561,423800.0],["2006-04-13",7.9429,8.2033,7.8648,8.1773,615500.0],["2006-04-17",8.1947,8.3336,7.8214,8.0297,1093600.0],["2006-04-18",8.0297,8.4638,7.9603,8.4377,1140400.0],["2006-04-19",8.4898,8.5853,8.2902,8.4204,697200.0],["2006-04-20",8.4204,8.4638,8.212,8.4117,623200.0],["2006-04-21",8.4117,8.4898,8.1599,8.2988,861800.0],["2006-04-24",8.2468,8.2902,7.9429,7.9863,778500.0],["2006-04-25",8.0124,8.3336,7.9863,8.2815,1109100.0],["2006-04-26",8.2728,8.8805,8.2641,8.7676,2317200.0],["2006-04-27",8.7416,8.8718,8.2815,8.2902,2320800.0],["2006-04-28",8.2728,8.3075,7.8648,7.8648,1927800.0],["2006-05-01",7.8995,8.0037,7.6131,7.6131,1729700.0],["2006-05-02",7.6825,7.8908,7.6391,7.8474,1335500.0],["2006-05-03",7.8735,8.0558,7.7693,8.0471,865000.0],["2006-05-04",8.0297,8.2381,8.0297,8.1599,687300.0],["2006-05-05",8.1426,8.2815,8.0471,8.2641,738500.0],["2006-05-08",8.2034,8.4291,8.186,8.3596,833200.0],["2006-05-09",8.3336,8.3943,8.1165,8.2554,1001100.0],["2006-05-10",8.2468,8.3336,8.0211,8.0645,851200.0],["2006-05-11",8.0471,8.0818,7.7693,7.7954,1181200.0],["2006-05-12",7.8127,7.8127,7.5957,7.7259,882400.0],["2006-05-15",7.6044,7.6999,7.4568,7.5176,871600.0],["2006-05-16",7.5176,7.6999,7.4047,7.5523,646100.0],["2006-05-17",7.4481,7.5957,7.2051,7.2571,1011700.0],["2006-05-18",7.3005,7.3787,7.0748,7.1009,541200.0],["2006-05-19",7.0488,7.3526,7.0314,7.3092,1027100.0],["2006-05-22",7.2745,7.2745,7.0314,7.1964,1085400.0],["2006-05-23",7.3179,7.4481,7.0401,7.0575,685000.0],["2006-05-24",7.0488,7.2658,6.9446,7.2224,771200.0],["2006-05-25",7.2485,7.3787,7.1183,7.344,737600.0],["2006-05-26",7.3787,7.5436,7.2658,7.4481,646300.0],["2006-05-30",7.561,7.5957,7.1009,7.1096,625000.0],["2006-05-31",7.179,7.2919,6.962,7.0054,1984100.0],["2006-06-01",7.0488,7.3266,6.962,7.2658,1013200.0],["2006-06-02",7.4742,7.5436,7.2051,7.4394,1271500.0],["2006-06-05",7.4568,7.4828,7.153,7.2571,1188600.0],["2006-06-06",7.5002,7.5002,7.0662,7.1703,1366500.0],["2006-06-07",7.1617,7.4394,6.962,7.2051,956600.0],["2006-06-08",6.8578,6.9012,6.2415,6.528,3273400.0],["2006-06-09",6.5974,6.7189,6.4325,6.4759,967500.0],["2006-06-12",6.5453,6.5974,6.2589,6.2762,724900.0],["2006-06-13",6.2936,6.4498,6.12,6.146,1726500.0],["2006-06-14",6.1634,6.4498,6.12,6.3109,761500.0],["2006-06-15",6.4325,6.6408,6.3457,6.554,1145900.0],["2006-06-16",6.5193,6.6755,6.3023,6.3196,1920600.0],["2006-06-19",6.3717,6.4498,6.172,6.1981,1867000.0],["2006-06-20",6.2154,6.4672,6.12,6.2762,1534500.0],["2006-06-21",6.2936,6.6582,6.2502,6.6061,1978500.0],["2006-06-22",6.6234,6.7103,6.4932,6.6061,1244200.0],["2006-06-23",6.5366,6.6321,6.2589,6.3023,1522800.0],["2006-06-26",6.3196,6.5106,6.2936,6.5106,771900.0],["2006-06-27",6.5453,6.554,6.3023,6.337,948600.0],["2006-06-28",6.3804,6.3891,6.1373,6.172,1764900.0],["2006-06-29",6.2154,6.5106,6.1634,6.4672,2374700.0],["2006-06-30",6.5193,6.5974,6.3891,6.4325,1813700.0],["2006-07-03",6.3543,6.6842,6.3543,6.5974,749700.0],["2006-07-05",6.6321,6.6321,6.337,6.4585,838200.0],["2006-07-06",6.4846,6.745,6.4672,6.7276,1023900.0],["2006-07-07",6.7276,6.7797,6.528,6.6321,1179000.0],["2006-07-10",6.6755,6.771,6.2936,6.3196,894100.0],["2006-07-11",6.3023,6.554,6.2502,6.4846,1573900.0],["2006-07-12",6.4585,6.528,6.1373,6.146,1259600.0],["2006-07-13",6.12,6.4238,6.0071,6.1547,1402500.0],["2006-07-14",6.1547,6.2328,6.0158,6.0766,788300.0],["2006-07-17",6.0852,6.1894,6.0332,6.0418,664700.0],["2006-07-18",6.0766,6.146,5.9203,6.0679,1116200.0],["2006-07-19",6.0592,6.4151,6.0592,6.3457,803800.0],["2006-07-20",6.363,6.3891,6.0766,6.0939,716400.0],["2006-07-21",6.0766,6.0766,5.7293,5.738,2114000.0],["2006-07-24",5.7814,5.955,5.738,5.9029,1053900.0],["2006-07-25",5.8509,6.0766,5.8075,5.8769,712200.0],["2006-07-26",5.8075,5.9811,5.712,5.8769,1561900.0],["2006-07-27",5.6686,6.5714,5.6425,6.2502,2683800.0],["2006-07-28",6.3023,6.3804,6.172,6.3196,1075900.0],["2006-07-31",6.3283,6.4238,6.2589,6.4151,685400.0],["2006-08-01",6.3457,6.3977,6.0766,6.12,913400.0],["2006-08-02",6.1981,6.3023,6.0766,6.2068,766500.0],["2006-08-03",6.1981,6.4151,6.0939,6.3717,1236300.0],["2006-08-04",6.4238,6.5714,6.1373,6.2762,959000.0],["2006-08-07",6.2762,6.3283,6.0939,6.1286,527700.0],["2006-08-08",6.1894,6.1894,5.8509,5.8856,1278400.0],["2006-08-09",5.955,6.0158,5.7206,5.7293,1184600.0],["2006-08-10",5.6859,5.9463,5.6512,5.7901,1190600.0],["2006-08-11",5.7814,5.7814,5.6512,5.6686,583200.0],["2006-08-14",5.6946,5.9463,5.6946,5.8248,651700.0],["2006-08-15",5.8943,6.2415,5.8682,6.1894,1086300.0],["2006-08-16",6.2328,6.5627,6.2154,6.528,1260400.0],["2006-08-17",6.5193,6.9099,6.5193,6.745,1587300.0],["2006-08-18",6.7623,6.7971,6.528,6.7884,597300.0],["2006-08-21",6.6842,6.7537,6.5366,6.5714,579100.0],["2006-08-22",6.528,6.7016,6.4585,6.5453,648600.0],["2006-08-23",6.5366,6.6755,6.4064,6.4498,481400.0],["2006-08-24",6.5106,6.6929,6.5106,6.6148,817100.0],["2006-08-25",6.6148,6.8144,6.5453,6.7623,672200.0],["2006-08-28",6.771,6.8839,6.7016,6.8144,763500.0],["2006-08-29",6.8144,6.9012,6.5887,6.8665,983200.0],["2006-08-30",6.8491,7.1183,6.8057,7.0488,1164600.0],["2006-08-31",7.0488,7.0662,6.6582,6.8405,1227500.0],["2006-09-01",6.9012,6.988,6.7276,6.7363,820700.0],["2006-09-05",6.7363,6.8839,6.5627,6.8752,969200.0],["2006-09-06",6.7971,6.8144,6.5193,6.5193,1126200.0],["2006-09-07",6.9186,7.0662,6.6234,7.0054,4256400.0],["2006-09-08",7.0748,7.1877,6.9794,7.1703,1496900.0],["2006-09-11",7.153,7.3787,6.9446,7.2745,1561700.0],["2006-09-12",7.3092,7.7172,7.2919,7.6478,1335600.0],["2006-09-13",7.6999,7.7172,7.3787,7.5436,1487500.0],["2006-09-14",7.4915,7.5436,7.3353,7.5089,1455400.0],["2006-09-15",7.5957,7.6651,7.2919,7.396,1267700.0],["2006-09-18",7.4394,7.5002,7.2919,7.396,1044000.0],["2006-09-19",7.4568,7.4655,7.1443,7.344,1324700.0],["2006-09-20",7.4221,7.5697,7.3266,7.5176,1438100.0],["2006-09-21",7.5697,7.587,7.4221,7.4481,1345100.0],["2006-09-22",7.4481,7.6391,7.37,7.6044,1046100.0],["2006-09-25",7.6217,7.7693,7.4394,7.7085,1002700.0],["2006-09-26",7.6999,7.804,7.4568,7.7693,1768000.0],["2006-09-27",7.804,7.969,7.7693,7.8214,1482500.0],["2006-09-28",7.8214,7.8561,7.6565,7.778,1137800.0],["2006-09-29",7.8388,7.8388,7.6391,7.6738,649400.0],["2006-10-02",7.6304,7.7259,7.4481,7.4568,826400.0],["2006-10-03",7.3787,7.5089,7.2485,7.3787,1092900.0],["2006-10-04",7.3787,7.7259,7.344,7.6912,832000.0],["2006-10-05",7.7085,7.9516,7.6478,7.9342,1131800.0],["2006-10-06",7.8995,7.9342,7.6912,7.8214,782900.0],["2006-10-09",7.6999,7.8735,7.5783,7.8127,808400.0],["2006-10-10",7.778,7.9516,7.7085,7.8995,1089300.0],["2006-10-11",7.8127,8.1339,7.8127,8.0037,1166300.0],["2006-10-12",7.9863,8.1339,7.8474,8.1165,801200.0],["2006-10-13",8.0731,8.3509,8.0558,8.2381,833500.0],["2006-10-16",8.2902,8.3943,8.2468,8.2815,596500.0],["2006-10-17",8.2641,8.3509,8.0211,8.2468,754500.0],["2006-10-18",8.2815,8.3249,7.6044,7.6304,1866300.0],["2006-10-19",7.5957,7.7693,7.4394,7.5697,1108600.0],["2006-10-20",7.587,7.6825,7.5002,7.6217,480900.0],["2006-10-23",7.5697,7.6304,7.5176,7.5523,623900.0],["2006-10-24",7.5089,7.6217,7.4655,7.4828,865200.0],["2006-10-25",7.4828,7.7346,7.4828,7.6999,819300.0],["2006-10-26",7.752,7.8214,7.6391,7.7954,716500.0],["2006-10-27",7.7693,8.0037,7.6999,7.752,1263800.0],["2006-10-30",7.7172,7.7693,7.6738,7.6999,666500.0],["2006-10-31",7.7085,7.8908,7.7085,7.7954,1196100.0],["2006-11-01",7.4221,7.6391,7.37,7.4394,2698500.0],["2006-11-02",7.3613,7.4742,7.2051,7.2745,1375400.0],["2006-11-03",7.3179,7.4481,7.1096,7.344,928900.0],["2006-11-06",7.4047,7.5176,7.3179,7.4134,783300.0],["2006-11-07",7.3874,7.6825,7.3787,7.4828,638400.0],["2006-11-08",7.4568,7.5957,7.3613,7.5697,438300.0],["2006-11-09",7.6304,7.6391,7.2051,7.2832,769000.0],["2006-11-10",7.2571,7.4134,7.1964,7.3787,478100.0],["2006-11-13",7.396,7.5436,7.3005,7.4655,661800.0],["2006-11-14",7.5089,7.7954,7.3353,7.7693,895000.0],["2006-11-15",7.7867,7.9777,7.6391,7.752,967600.0],["2006-11-16",7.3874,7.6651,7.0748,7.3526,3598300.0],["2006-11-17",7.2832,7.2832,7.1009,7.2571,1718800.0],["2006-11-20",7.2051,7.3266,7.0748,7.1443,1646300.0],["2006-11-21",7.1269,7.2311,7.1269,7.1703,1267200.0],["2006-11-22",7.1877,7.2311,7.153,7.1877,1073600.0],["2006-11-24",7.1183,7.3005,7.1183,7.2745,461800.0],["2006-11-27",7.2745,7.2745,6.9012,6.9533,1885100.0],["2006-11-28",6.9186,7.1269,6.8752,7.1183,1746900.0],["2006-11-29",7.1877,7.2137,6.9446,7.0314,1317300.0],["2006-11-30",7.0054,7.2832,6.9273,7.1096,1764100.0],["2006-12-01",7.0662,7.2137,6.9099,7.0314,1139600.0],["2006-12-04",6.9794,7.1356,6.9186,7.0662,1760700.0],["2006-12-05",7.1096,7.2398,7.0748,7.179,1224600.0],["2006-12-06",7.1617,7.2658,7.0141,7.1877,753800.0],["2006-12-07",7.1877,7.2485,7.0488,7.0488,611100.0],["2006-12-08",6.988,7.1269,6.9533,7.0054,1428200.0],["2006-12-11",7.0054,7.1617,6.9967,7.0401,1084900.0],["2006-12-12",7.0575,7.1443,7.0141,7.0922,867300.0],["2006-12-13",7.1443,7.1443,6.936,6.9707,733900.0],["2006-12-14",7.0054,7.1009,6.9707,6.988,1240400.0],["2006-12-15",6.9967,7.2398,6.9967,7.1877,1365700.0],["2006-12-18",7.0748,7.3092,7.0401,7.0835,980100.0],["2006-12-19",7.0314,7.0314,6.936,6.9794,821300.0],["2006-12-20",6.9794,7.179,6.9794,7.0488,1101800.0],["2006-12-21",7.0228,7.1617,6.988,7.0054,565400.0],["2006-12-22",7.0141,7.0662,6.9446,6.9707,692000.0],["2006-12-26",6.9533,7.1617,6.9533,7.1009,564400.0],["2006-12-27",7.0922,7.1964,7.0835,7.1617,420100.0],["2006-12-28",7.1183,7.2137,7.1096,7.1183,443600.0],["2006-12-29",7.1096,7.3874,7.1096,7.2919,1081900.0],["2007-01-03",7.3353,7.4568,7.2224,7.3179,1551200.0],["2007-01-04",7.2745,7.5349,7.2745,7.5262,1218700.0],["2007-01-05",7.4568,7.587,7.2832,7.3526,1132900.0],["2007-01-08",7.396,7.5697,7.3179,7.5349,1101300.0],["2007-01-09",7.5176,7.7433,7.4655,7.6912,1384500.0],["2007-01-10",7.6912,7.8822,7.6478,7.8127,816900.0],["2007-01-11",7.8561,7.9863,7.7867,7.8214,1028600.0],["2007-01-12",7.8214,7.8908,7.7867,7.8908,709900.0],["2007-01-16",7.8908,7.8908,7.6304,7.6825,803000.0],["2007-01-17",7.6825,7.7172,7.5783,7.6391,729100.0],["2007-01-18",7.561,7.5957,7.2051,7.2745,1025000.0],["2007-01-19",7.2398,7.4394,7.2051,7.3092,827600.0],["2007-01-22",7.2919,7.3005,7.0922,7.2051,1482500.0],["2007-01-23",7.1964,7.4308,7.1443,7.2571,1186600.0],["2007-01-24",7.2832,7.4742,7.2571,7.4047,1179200.0],["2007-01-25",7.1964,7.6391,7.1703,7.5436,1915600.0],["2007-01-26",7.5436,7.9429,7.5176,7.9082,1811900.0],["2007-01-29",7.8301,7.995,7.8301,7.969,1262200.0],["2007-01-30",7.9603,8.1339,7.9429,8.1079,1268600.0],["2007-01-31",8.1079,8.1252,7.9256,8.0558,992500.0],["2007-02-01",8.0731,8.186,8.0297,8.1079,616400.0],["2007-02-02",8.1079,8.1773,7.9256,7.9516,1362700.0],["2007-02-05",7.9169,8.3422,7.9169,8.2468,1353900.0],["2007-02-06",8.2468,8.377,8.1686,8.3509,1194400.0],["2007-02-07",8.3943,8.6374,8.3856,8.5072,1225300.0],["2007-02-08",8.4898,8.6287,8.377,8.5679,923000.0],["2007-02-09",8.5332,8.62,8.3249,8.3509,889500.0],["2007-02-12",8.3422,8.4464,8.1686,8.2381,830400.0],["2007-02-13",8.2641,8.4464,8.212,8.3075,699600.0],["2007-02-14",8.3596,8.6808,8.3596,8.6374,1368300.0],["2007-02-15",8.6287,8.8457,8.5419,8.5853,1405300.0],["2007-02-16",8.5766,8.7068,8.4551,8.6113,723500.0],["2007-02-20",8.4725,8.5593,8.2988,8.377,1766000.0],["2007-02-21",8.2988,8.4811,8.2988,8.4291,680500.0],["2007-02-22",8.4291,8.6461,8.377,8.5245,1007300.0],["2007-02-23",8.5072,8.6634,8.5072,8.6027,957600.0],["2007-02-26",8.6287,8.7416,8.5593,8.7329,940400.0],["2007-02-27",8.6027,8.6027,8.1252,8.1252,1198400.0],["2007-02-28",8.1252,8.377,8.1252,8.2468,1167900.0],["2007-03-01",7.9863,8.3249,7.9777,8.1599,1386600.0],["2007-03-02",8.0731,8.2207,7.9256,7.9342,1131800.0],["2007-03-05",7.8214,7.969,7.6304,7.6391,2025500.0],["2007-03-06",7.6999,7.9777,7.6999,7.9082,804500.0],["2007-03-07",7.8735,8.0297,7.752,7.8561,1056000.0],["2007-03-08",7.9256,8.0645,7.8995,7.9863,784300.0],["2007-03-09",8.0471,8.1426,7.804,7.9082,937200.0],["2007-03-12",7.9429,8.0818,7.9169,8.0297,984700.0],["2007-03-13",7.9603,7.995,7.7346,7.7433,1022400.0],["2007-03-14",7.7346,7.8474,7.6217,7.8388,834200.0],["2007-03-15",7.8474,7.995,7.8388,7.9342,555100.0],["2007-03-16",7.9169,7.9342,7.7433,7.8214,905500.0],["2007-03-19",7.8561,7.995,7.8561,7.9603,1054600.0],["2007-03-20",7.9603,8.1426,7.8908,8.0558,837600.0],["2007-03-21",8.0558,8.2728,8.0297,8.2294,736000.0],["2007-03-22",8.2468,8.2641,8.0731,8.1599,546200.0],["2007-03-23",8.1513,8.2207,8.0384,8.1165,617500.0],["2007-03-26",8.1165,8.186,8.0124,8.186,736700.0],["2007-03-27",8.1513,8.1599,8.0558,8.1165,510000.0],["2007-03-28",8.0558,8.186,7.9256,8.0297,619100.0],["2007-03-29",8.0992,8.1252,7.9169,8.0471,803200.0],["2007-03-30",8.0731,8.1079,7.9342,8.0297,653500.0],["2007-04-02",8.0211,8.1079,7.9082,7.9863,394700.0],["2007-04-03",8.0211,8.5159,8.0211,8.4811,1440000.0],["2007-04-04",8.4638,8.5679,8.403,8.4377,1292400.0],["2007-04-05",8.4377,8.62,8.4377,8.62,472500.0],["2007-04-09",8.62,8.62,8.4291,8.4551,773500.0],["2007-04-10",8.4291,8.5332,8.3856,8.5072,625200.0],["2007-04-11",8.5245,8.5766,8.2728,8.2988,768200.0],["2007-04-12",8.2988,8.4291,8.2034,8.377,1230800.0],["2007-04-13",8.3856,8.4377,8.1079,8.4117,968000.0],["2007-04-16",8.4464,8.5332,8.377,8.5072,490300.0],["2007-04-17",8.5419,8.5419,8.2815,8.377,802700.0],["2007-04-18",8.3422,8.5679,8.3336,8.4551,678600.0],["2007-04-19",8.4117,8.6027,8.3596,8.4898,762600.0],["2007-04-20",8.62,8.62,8.403,8.5159,746700.0],["2007-04-23",8.4811,8.5159,8.377,8.4377,522500.0],["2007-04-24",8.4291,8.6027,8.377,8.4377,940400.0],["2007-04-25",8.4811,8.594,8.377,8.5593,714700.0],["2007-04-26",8.4725,8.6808,8.4725,8.6548,630900.0],["2007-04-27",8.5332,8.6721,8.4551,8.5072,1388300.0],["2007-04-30",8.6808,9.3232,8.5245,8.6634,2860100.0],["2007-05-01",8.7676,8.811,8.4638,8.5679,1386400.0],["2007-05-02",8.5419,8.6461,8.4898,8.6027,986700.0],["2007-05-03",8.594,8.7329,8.4638,8.6808,1049200.0],["2007-05-04",8.7155,8.811,8.62,8.7589,884700.0],["2007-05-07",8.7502,8.7502,8.5593,8.6721,690800.0],["2007-05-08",8.594,8.62,8.3422,8.5853,1042300.0],["2007-05-09",8.5159,8.594,8.4291,8.5419,660700.0],["2007-05-10",8.4725,8.5419,8.2468,8.2641,1181500.0],["2007-05-11",8.3336,8.5072,8.2554,8.4725,811000.0],["2007-05-14",8.4551,8.5245,8.2988,8.3943,1092500.0],["2007-05-15",8.3683,8.429,8.1599,8.1773,1177100.0],["2007-05-16",8.1426,8.2207,8.0297,8.1599,1070600.0],["2007-05-17",8.0992,8.3509,8.0558,8.2815,1000000.0],["2007-05-18",8.2988,8.4811,8.1947,8.3943,1011400.0],["2007-05-21",8.403,8.6287,8.3596,8.4117,687100.0],["2007-05-22",8.3943,8.5766,8.3509,8.4985,750500.0],["2007-05-23",8.5419,8.6027,8.3509,8.3509,518600.0],["2007-05-24",8.3162,8.5159,8.1599,8.2207,720400.0],["2007-05-25",8.2554,8.3509,8.1947,8.2468,582800.0],["2007-05-29",8.2641,8.4551,8.2641,8.3856,535700.0],["2007-05-30",8.2902,8.3422,8.2034,8.3249,600200.0],["2007-05-31",8.2728,8.6113,8.2554,8.3075,2663300.0],["2007-06-01",8.2815,8.5159,8.2641,8.3683,8280600.0],["2007-06-04",8.3509,8.5245,8.3249,8.5159,1702500.0],["2007-06-05",8.4551,8.62,8.403,8.5332,1533600.0],["2007-06-06",8.4811,8.5593,8.4204,8.4985,1173500.0],["2007-06-07",8.4811,8.5853,8.3596,8.377,1021800.0],["2007-06-08",8.3422,8.4551,8.2641,8.3596,1286000.0],["2007-06-11",8.2815,8.4464,8.186,8.4117,2086500.0],["2007-06-12",8.4551,8.8891,8.3683,8.6808,2858900.0],["2007-06-13",8.7502,8.8371,8.62,8.7676,1672200.0],["2007-06-14",9.0627,9.436,8.9586,9.3839,3716000.0],["2007-06-15",9.5315,9.5836,9.3839,9.4621,2748800.0],["2007-06-18",9.4273,9.5055,9.245,9.3666,1499300.0],["2007-06-19",9.2798,9.3666,9.2016,9.3145,981200.0],["2007-06-20",9.2798,9.41,9.2016,9.2624,1959500.0],["2007-06-21",9.245,9.5489,9.1756,9.5055,991900.0],["2007-06-22",9.4968,9.5489,9.1322,9.1409,2379900.0],["2007-06-25",9.1669,9.2016,8.7936,8.8805,2267500.0],["2007-06-26",8.9065,9.0367,8.7242,8.9759,2227300.0],["2007-06-27",8.9325,9.1235,8.8544,9.0541,2068000.0],["2007-06-28",9.0627,9.0627,8.8631,8.9846,1947400.0],["2007-06-29",9.0107,9.1843,8.9412,9.0888,2576500.0],["2007-07-02",9.1669,9.2277,9.1148,9.1582,878800.0],["2007-07-03",9.2016,9.2971,9.2016,9.2711,739500.0],["2007-07-05",9.3319,9.3319,9.1496,9.2364,1696100.0],["2007-07-06",9.2711,9.3319,9.1756,9.3058,1023300.0],["2007-07-09",9.3926,9.4273,9.193,9.3492,1237700.0],["2007-07-10",9.2711,9.3319,9.1062,9.1496,1467600.0],["2007-07-11",9.1496,9.2711,9.1235,9.2537,871300.0],["2007-07-12",9.2971,9.601,9.2798,9.5923,2033000.0],["2007-07-13",9.5402,9.6357,9.4447,9.5923,1313500.0],["2007-07-16",9.6357,10.1131,9.601,10.1131,3460900.0],["2007-07-17",10.2433,10.3735,10.1565,10.2607,5156600.0],["2007-07-18",10.1999,10.3822,9.9395,10.3215,2262300.0],["2007-07-19",10.5992,10.8163,10.1392,10.226,4013600.0],["2007-07-20",10.1999,10.2173,9.9048,9.9829,1357100.0],["2007-07-23",9.9829,9.9829,9.7572,9.9308,1747000.0],["2007-07-24",9.7746,9.8267,9.5749,9.601,1750700.0],["2007-07-25",9.6357,9.7746,9.245,9.3492,2164700.0],["2007-07-26",9.0801,9.0801,8.3856,8.6027,3902400.0],["2007-07-27",8.6027,8.6982,8.2815,8.2988,2527300.0],["2007-07-30",8.3336,8.403,8.1426,8.3509,1828100.0],["2007-07-31",8.3509,8.4985,8.0731,8.1252,1978900.0],["2007-08-01",8.0645,8.1252,7.7606,7.9082,2471600.0],["2007-08-02",7.9256,8.0037,7.6478,7.752,1411400.0],["2007-08-03",7.7693,7.8388,7.4047,7.4221,1600700.0],["2007-08-06",7.4828,7.5089,7.1356,7.2571,2875000.0],["2007-08-07",7.2224,7.3005,6.9794,7.2224,2255500.0],["2007-08-08",7.3179,7.4134,6.8926,7.0401,3353000.0],["2007-08-09",6.9273,6.988,6.4846,6.6408,3708200.0],["2007-08-10",6.4238,7.7259,6.3717,7.5436,4724300.0],["2007-08-13",7.561,7.9429,7.3092,7.3874,1784000.0],["2007-08-14",7.3874,7.6651,7.2658,7.2745,1329400.0],["2007-08-15",7.2485,7.4047,6.9099,6.9099,1425900.0],["2007-08-16",6.8578,6.988,6.5627,6.9533,2240900.0],["2007-08-17",7.2224,7.3353,7.0488,7.2311,1871000.0],["2007-08-20",7.2485,7.3874,7.179,7.344,976400.0],["2007-08-21",7.3179,7.3613,7.1009,7.1443,652300.0],["2007-08-22",7.1703,7.2224,7.0748,7.1183,1017800.0],["2007-08-23",7.1356,7.2137,6.9967,7.1356,582600.0],["2007-08-24",7.1269,7.2224,7.0314,7.1703,431300.0],["2007-08-27",7.1183,7.1877,7.0575,7.1443,571000.0],["2007-08-28",7.1096,7.1877,6.8405,6.8752,753900.0],["2007-08-29",6.936,7.1877,6.8752,7.1096,860700.0],["2007-08-30",7.1443,7.396,7.0575,7.2311,1001100.0],["2007-08-31",7.37,7.4828,7.2485,7.4134,1088200.0],["2007-09-04",7.6651,8.1165,7.6131,7.8474,3787300.0],["2007-09-05",7.8127,7.8561,7.5436,7.561,2108600.0],["2007-09-06",7.5697,7.6131,7.3526,7.3874,1857300.0],["2007-09-07",7.3266,7.3526,7.1009,7.1877,1353000.0],["2007-09-10",7.2658,7.2919,7.0662,7.1356,1088500.0],["2007-09-11",7.1096,7.2224,7.0922,7.1356,1426300.0],["2007-09-12",7.1269,7.3005,7.1009,7.1009,992300.0],["2007-09-13",7.1617,7.2485,7.0488,7.1183,814700.0],["2007-09-14",7.1009,7.1443,7.0662,7.1096,597900.0],["2007-09-17",7.0575,7.1617,7.0575,7.1269,564800.0],["2007-09-18",7.179,7.396,7.1183,7.3787,1036700.0],["2007-09-19",7.4221,7.5349,7.3787,7.4655,1318000.0],["2007-09-20",7.4655,7.5436,7.3613,7.4742,705500.0],["2007-09-21",7.5436,7.6478,7.4742,7.5176,822200.0],["2007-09-24",7.5436,7.6912,7.3266,7.4134,851600.0],["2007-09-25",7.3613,7.4742,7.2658,7.344,684200.0],["2007-09-26",7.396,7.4568,7.2485,7.3005,665000.0],["2007-09-27",7.3526,7.3874,7.2311,7.3787,668900.0],["2007-09-28",7.396,7.5002,7.344,7.3613,775400.0],["2007-10-01",7.3874,7.6825,7.3613,7.6738,644800.0],["2007-10-02",7.7085,7.7085,7.5176,7.587,526900.0],["2007-10-03",7.5523,7.6044,7.396,7.4221,1102400.0],["2007-10-04",7.4828,7.4828,7.344,7.4394,721000.0],["2007-10-05",7.5089,7.6825,7.4221,7.6651,531600.0],["2007-10-08",7.7172,7.7172,7.5089,7.5697,484600.0],["2007-10-09",7.6217,7.6217,7.3353,7.5176,1153400.0],["2007-10-10",7.5523,7.6565,7.4655,7.587,1943300.0],["2007-10-11",7.6391,7.6391,7.3266,7.3266,940200.0],["2007-10-12",7.3179,7.4828,7.3179,7.4308,416200.0],["2007-10-15",7.4308,7.4394,7.153,7.2658,620700.0],["2007-10-16",7.2311,7.2658,6.962,6.9707,1838200.0],["2007-10-17",7.0748,7.1703,6.9707,7.0748,1076100.0],["2007-10-18",7.0228,7.0922,6.988,7.0314,515200.0],["2007-10-19",7.0314,7.0314,6.745,6.7537,889300.0],["2007-10-22",6.7189,6.8839,6.554,6.6234,1352300.0],["2007-10-23",6.7016,6.7537,6.5974,6.6669,1340000.0],["2007-10-24",6.771,6.771,6.528,6.6408,1095500.0],["2007-10-25",6.6669,6.6669,6.4498,6.4759,920100.0],["2007-10-26",6.58,6.58,6.4759,6.5453,800400.0],["2007-10-29",6.6755,6.6755,6.4932,6.5193,1045800.0],["2007-10-30",6.5106,6.7537,6.5106,6.6408,1000500.0],["2007-10-31",6.6929,6.7363,6.5106,6.5714,971800.0],["2007-11-01",6.5106,6.5714,6.3109,6.3283,1070300.0],["2007-11-02",6.3977,6.3977,6.2849,6.3196,546200.0],["2007-11-05",6.337,6.337,6.172,6.1894,591500.0],["2007-11-06",6.2502,6.2502,5.9811,6.1286,1204500.0],["2007-11-07",6.0332,6.0939,5.7901,5.7901,1181200.0],["2007-11-08",5.8161,5.8335,5.6252,5.7467,1137700.0],["2007-11-09",5.6946,5.712,5.6338,5.6512,1075900.0],["2007-11-12",5.7293,5.8682,5.6165,5.8248,1267900.0],["2007-11-13",5.8595,5.8682,5.7467,5.8248,841900.0],["2007-11-14",5.8509,6.0766,5.8335,5.8856,939500.0],["2007-11-15",6.5106,6.8144,6.3457,6.4846,5214000.0],["2007-11-16",6.5019,6.5887,6.3196,6.4064,1825700.0],["2007-11-19",6.2675,6.5106,6.172,6.3891,1806200.0],["2007-11-20",6.3891,6.4759,6.172,6.3283,1650000.0],["2007-11-21",6.2762,6.3283,6.1026,6.2241,1062000.0],["2007-11-23",6.2675,6.4238,6.2154,6.4238,355500.0],["2007-11-26",6.4064,6.4498,6.1373,6.2154,874000.0],["2007-11-27",6.2589,6.3457,6.1894,6.2936,950800.0],["2007-11-28",6.3717,6.5106,6.3196,6.4498,980900.0],["2007-11-29",6.4325,6.4932,6.4064,6.4325,601600.0],["2007-11-30",6.5627,6.5627,6.146,6.146,1535600.0],["2007-12-03",6.1547,6.2068,6.1113,6.146,596800.0],["2007-12-04",6.1026,6.172,6.0418,6.0418,666000.0],["2007-12-05",6.12,6.2154,6.0505,6.146,664900.0],["2007-12-06",6.1373,6.2849,6.0592,6.2675,757600.0],["2007-12-07",6.1981,6.2936,6.172,6.2068,525200.0],["2007-12-10",6.2154,6.2675,6.1894,6.2241,579600.0],["2007-12-11",6.2502,6.2502,6.0071,6.0332,1206900.0],["2007-12-12",6.1807,6.1807,5.8509,5.9637,1385400.0],["2007-12-13",5.9029,5.9637,5.7988,5.9203,856900.0],["2007-12-14",5.8248,5.9377,5.764,5.8422,857100.0],["2007-12-17",5.7988,5.8856,5.7033,5.738,931800.0],["2007-12-18",5.8161,5.8248,5.712,5.8075,600700.0],["2007-12-19",5.7727,5.9984,5.7727,5.9637,762700.0],["2007-12-20",6.0071,6.0592,5.9203,6.0592,635600.0],["2007-12-21",6.1026,6.2415,6.0939,6.146,1081400.0],["2007-12-24",6.1807,6.2762,6.1286,6.2328,326000.0],["2007-12-26",6.2415,6.2762,6.146,6.2415,429100.0],["2007-12-27",6.2154,6.2502,5.9377,5.9637,552400.0],["2007-12-28",5.9897,6.0852,5.9377,5.9377,493100.0],["2007-12-31",5.9377,5.9637,5.8161,5.955,869600.0],["2008-01-02",6.0071,6.0158,5.5904,5.7467,1345000.0],["2008-01-03",5.738,5.7814,5.6425,5.6512,567200.0],["2008-01-04",5.6078,5.6425,5.0001,5.0696,2185700.0],["2008-01-07",5.0783,5.4602,5.0783,5.2692,1664600.0],["2008-01-08",5.2258,5.3995,5.1303,5.2258,2120900.0],["2008-01-09",5.2258,5.2258,4.7224,4.8786,2718900.0],["2008-01-10",4.9133,5.1738,4.7571,5.0783,1551500.0],["2008-01-11",5.0696,5.1043,4.8439,4.9307,1235300.0],["2008-01-14",4.9654,5.0609,4.8699,4.9307,1379300.0],["2008-01-15",4.896,4.9307,4.5748,4.8352,1983500.0],["2008-01-16",4.7397,5.1043,4.731,5.0262,1380800.0],["2008-01-17",5.0522,5.1217,4.9741,5.0001,861300.0],["2008-01-18",5.0088,5.1651,4.9567,5.0088,1470800.0],["2008-01-22",4.8352,5.1303,4.7744,5.0262,1074200.0],["2008-01-23",4.9915,5.2085,4.8005,5.1911,1229700.0],["2008-01-24",5.2085,5.4081,5.0609,5.2606,2302900.0],["2008-01-25",5.356,5.356,4.9394,5.0088,1884400.0],["2008-01-28",5.0088,5.0088,4.8092,4.9481,1338600.0],["2008-01-29",5.0001,5.0175,4.7744,4.8439,1278000.0],["2008-01-30",4.7831,4.8526,4.6182,4.6789,1628100.0],["2008-01-31",4.6529,4.7397,4.5574,4.6789,1550100.0],["2008-02-01",4.731,4.9567,4.5401,4.9046,1792600.0],["2008-02-04",4.9828,4.9828,4.7918,4.9741,1934200.0],["2008-02-05",4.8699,4.9307,4.6182,4.6182,1135500.0],["2008-02-06",4.6703,4.7658,4.4185,4.4619,1582100.0],["2008-02-07",4.4706,4.6963,4.4098,4.6703,1743200.0],["2008-02-08",4.6876,4.8178,4.5487,4.6963,1277700.0],["2008-02-11",4.731,4.7918,4.6182,4.6876,1983300.0],["2008-02-12",4.705,4.8352,4.6355,4.7658,1068200.0],["2008-02-13",4.8352,4.8526,4.6095,4.6355,1897200.0],["2008-02-14",4.6616,4.731,4.6269,4.6442,959400.0],["2008-02-15",4.6095,4.6703,4.4706,4.5227,558300.0],["2008-02-19",4.5921,4.6616,4.5227,4.5835,840000.0],["2008-02-20",4.5574,4.7744,4.5227,4.7137,1036000.0],["2008-02-21",4.7744,4.8873,4.6095,4.6355,1229300.0],["2008-02-22",4.6355,4.6876,4.488,4.5661,893400.0],["2008-02-25",4.5835,4.6963,4.4967,4.5314,1212600.0],["2008-02-26",4.514,4.705,4.5053,4.6269,881700.0],["2008-02-27",4.6529,4.7397,4.6095,4.7397,617700.0],["2008-02-28",4.731,4.731,4.5748,4.6269,782300.0],["2008-02-29",4.5661,4.5921,4.4706,4.4706,1019900.0],["2008-03-03",4.4619,4.4793,4.2623,4.3317,1034200.0],["2008-03-04",4.297,4.323,4.1668,4.271,639000.0],["2008-03-05",4.297,4.3751,4.2362,4.3057,1107500.0],["2008-03-06",4.3317,4.4098,4.1234,4.1581,1032900.0],["2008-03-07",4.0973,4.1928,3.9932,4.106,986200.0],["2008-03-10",4.1321,4.1668,4.0105,4.0105,585900.0],["2008-03-11",4.1321,4.3578,4.0539,4.3491,1148000.0],["2008-03-12",4.3317,4.4185,4.0713,4.08,785300.0],["2008-03-13",4.0366,4.2796,3.9498,4.2275,976600.0],["2008-03-14",4.2623,4.297,4.0366,4.0626,806100.0],["2008-03-17",3.9758,4.0887,3.9671,4.0192,479600.0],["2008-03-18",4.1147,4.2275,4.0105,4.2275,692000.0],["2008-03-19",4.271,4.2796,4.0366,4.0366,731100.0],["2008-03-20",4.106,4.3057,4.0279,4.2623,1471800.0],["2008-03-24",4.297,4.4793,4.297,4.4185,1213500.0],["2008-03-25",4.4272,4.4793,4.3317,4.4359,724200.0],["2008-03-26",4.4098,4.4185,4.1321,4.1668,1298000.0],["2008-03-27",4.2015,4.271,4.1581,4.1581,749700.0],["2008-03-28",4.1668,4.2275,4.0713,4.08,477000.0],["2008-03-31",4.2102,4.2102,4.0453,4.1494,693000.0],["2008-04-01",4.1928,4.3578,4.1928,4.3578,792500.0],["2008-04-02",4.3491,4.6269,4.3404,4.6182,1696700.0],["2008-04-03",4.6008,4.8092,4.5227,4.7831,1186500.0],["2008-04-04",4.7744,4.8526,4.6876,4.8265,1215500.0],["2008-04-07",4.9394,5.0088,4.8873,4.9046,1172300.0],["2008-04-08",4.8178,4.9307,4.7397,4.7918,1287000.0],["2008-04-09",4.7918,4.8178,4.6182,4.6269,685900.0],["2008-04-10",4.6355,4.8092,4.5748,4.7658,1027100.0],["2008-04-11",4.731,4.8005,4.5661,4.5921,953100.0],["2008-04-14",4.6008,4.6269,4.5227,4.5748,933800.0],["2008-04-15",4.6182,4.6182,4.4706,4.5921,449500.0],["2008-04-16",4.6876,4.9828,4.6876,4.9133,1467100.0],["2008-04-17",4.8699,4.9046,4.7224,4.8699,461900.0],["2008-04-18",4.9654,5.1217,4.8786,5.0609,762700.0],["2008-04-21",5.0088,5.0175,4.8873,4.9394,444800.0],["2008-04-22",4.922,4.9394,4.6442,4.7831,709300.0],["2008-04-23",4.8005,4.8439,4.6529,4.8352,777300.0],["2008-04-24",4.7918,5.0696,4.5748,4.8612,1482200.0],["2008-04-25",4.8699,5.2692,4.8699,5.2258,961100.0],["2008-04-28",5.2085,5.3387,5.1477,5.3126,595200.0],["2008-04-29",5.33,5.7467,5.2258,5.7467,1653600.0],["2008-04-30",5.7901,5.8595,5.6338,5.7206,2201100.0],["2008-05-01",5.7293,5.9463,5.712,5.8422,1031400.0],["2008-05-02",5.9029,6.0592,5.8075,5.9984,964900.0],["2008-05-05",5.9116,6.0418,5.7814,5.8248,715000.0],["2008-05-06",5.7901,5.9463,5.764,5.8943,868600.0],["2008-05-07",5.9116,6.0332,5.8075,5.8248,501400.0],["2008-05-08",5.8856,6.0071,5.764,5.8682,652500.0],["2008-05-09",5.7814,5.9637,5.7293,5.9029,400900.0],["2008-05-12",5.9377,6.0679,5.9116,6.0418,487600.0],["2008-05-13",6.0418,6.172,5.929,5.9637,597700.0],["2008-05-14",5.9811,6.0679,5.8943,5.9203,652100.0],["2008-05-15",5.9811,5.9811,5.8422,5.9116,514900.0],["2008-05-16",5.955,6.0332,5.764,6.0071,770200.0],["2008-05-19",6.0418,6.1547,5.929,6.0332,698900.0],["2008-05-20",5.9897,6.0852,5.8422,5.9811,1275000.0],["2008-05-21",5.9463,6.0766,5.8595,5.9203,558400.0],["2008-05-22",5.9203,6.0766,5.8682,5.9463,490600.0],["2008-05-23",5.8248,5.929,5.6946,5.7727,619500.0],["2008-05-27",5.5644,5.9029,5.5557,5.8769,689400.0],["2008-05-28",5.7814,5.9724,5.7727,5.9463,339600.0],["2008-05-29",5.9377,6.1286,5.929,6.0592,476400.0],["2008-05-30",6.0505,6.172,6.0418,6.146,470000.0],["2008-06-02",6.0852,6.1286,5.9463,6.0332,401400.0],["2008-06-03",6.0332,6.0766,5.8943,5.9897,294900.0],["2008-06-04",5.955,6.0766,5.9377,5.9811,498000.0],["2008-06-05",5.9898,6.1634,5.9811,6.12,767200.0],["2008-06-06",6.0679,6.1981,5.9897,5.9897,531400.0],["2008-06-09",6.0332,6.1373,5.8769,6.0071,621100.0],["2008-06-10",5.929,6.0505,5.8856,5.9203,524800.0],["2008-06-11",5.9203,5.9377,5.6772,5.6772,666500.0],["2008-06-12",5.712,5.8509,5.4429,5.4689,939400.0],["2008-06-13",5.4689,5.7727,5.4689,5.6859,686000.0],["2008-06-16",5.929,6.3196,5.8509,6.2241,2131100.0],["2008-06-17",6.2849,6.6495,6.2589,6.5714,1914700.0],["2008-06-18",6.5106,6.8578,6.4846,6.7884,1159900.0],["2008-06-19",6.7623,6.9012,6.5974,6.7189,1883000.0],["2008-06-20",6.6668,6.6929,6.3457,6.6234,1511200.0],["2008-06-23",6.6408,6.7276,6.4498,6.5019,706000.0],["2008-06-24",6.4238,6.5366,6.3023,6.3891,773800.0],["2008-06-25",6.4151,6.7276,6.4151,6.7016,1016800.0],["2008-06-26",6.6234,6.6234,6.2502,6.3196,891400.0],["2008-06-27",6.3196,6.4064,6.1286,6.146,1457900.0],["2008-06-30",6.1634,6.4325,6.1286,6.3283,845900.0],["2008-07-01",6.2936,6.5019,6.2154,6.4932,735800.0],["2008-07-02",6.4846,6.4932,6.0592,6.1026,863700.0],["2008-07-03",6.1026,6.1894,5.7814,5.7901,582600.0],["2008-07-07",5.8335,5.9029,5.6078,5.6252,989500.0],["2008-07-08",5.6252,5.8075,5.547,5.8075,715900.0],["2008-07-09",5.7988,5.8335,5.5557,5.5557,513500.0],["2008-07-10",5.5557,5.7206,5.4776,5.5904,667200.0],["2008-07-11",5.5383,5.5904,5.2606,5.5123,807400.0],["2008-07-14",5.5644,5.6425,5.4342,5.4863,691400.0],["2008-07-15",5.4081,5.7814,5.3821,5.5731,829200.0],["2008-07-16",5.6078,5.929,5.5904,5.8682,595400.0],["2008-07-17",5.8943,5.9811,5.764,5.9203,612200.0],["2008-07-18",5.9203,5.9203,5.4689,5.5557,1075700.0],["2008-07-21",5.5644,5.7988,5.5123,5.738,567800.0],["2008-07-22",5.712,5.7727,5.5991,5.6859,707100.0],["2008-07-23",5.712,5.9811,5.5818,5.8682,715300.0],["2008-07-24",5.8943,5.9724,5.6425,5.7033,427700.0],["2008-07-25",5.7206,5.9029,5.6425,5.7901,370300.0],["2008-07-28",5.7554,5.7554,5.521,5.6512,504600.0],["2008-07-29",5.6859,5.9463,5.6512,5.8161,359600.0],["2008-07-30",5.8595,5.929,5.6165,5.7814,906500.0],["2008-07-31",5.6859,5.7293,5.4949,5.521,949400.0],["2008-08-01",5.547,5.712,5.3734,5.4081,582800.0],["2008-08-04",5.521,5.7293,5.4255,5.6599,936400.0],["2008-08-05",5.8161,5.8161,5.6512,5.764,633500.0],["2008-08-06",5.4689,5.6946,4.5401,4.7831,2908800.0],["2008-08-07",4.7658,5.0609,4.731,4.896,900300.0],["2008-08-08",4.9567,5.0522,4.8699,4.9741,685000.0],["2008-08-11",4.9567,5.304,4.9481,5.1564,977200.0],["2008-08-12",5.1651,5.1651,4.9481,5.0349,901300.0],["2008-08-13",5.0956,5.2519,5.0262,5.2258,1331600.0],["2008-08-14",5.1651,5.3126,5.139,5.1651,652700.0],["2008-08-15",5.2345,5.2606,4.9047,4.9915,741300.0],["2008-08-18",4.9915,5.0088,4.7137,4.8178,601600.0],["2008-08-19",4.7831,4.8439,4.6789,4.6876,491000.0],["2008-08-20",4.7397,4.7831,4.5661,4.6269,685900.0],["2008-08-21",4.5748,4.5921,4.4446,4.4532,1045100.0],["2008-08-22",4.4967,4.5314,4.4359,4.4706,770600.0],["2008-08-25",4.4532,4.4706,4.3491,4.4619,645000.0],["2008-08-26",4.4706,4.4793,4.3838,4.4012,550600.0],["2008-08-27",4.4272,4.5487,4.4098,4.4619,405500.0],["2008-08-28",4.4706,4.5053,4.4185,4.488,433500.0],["2008-08-29",4.4793,4.4967,4.4012,4.4619,411800.0],["2008-09-02",4.5748,4.6442,4.4532,4.5227,838100.0],["2008-09-03",4.5227,4.5835,4.3664,4.3925,653700.0],["2008-09-04",4.3664,4.4272,4.2449,4.3664,1279000.0],["2008-09-05",4.3838,4.4012,4.297,4.3491,708800.0],["2008-09-08",4.4706,4.5748,4.3144,4.4098,543500.0],["2008-09-09",4.4272,4.4793,4.2536,4.3144,420700.0],["2008-09-10",4.3751,4.4272,4.297,4.3664,461500.0],["2008-09-11",4.2275,4.3057,4.2102,4.297,629400.0],["2008-09-12",4.3144,4.3838,4.2102,4.2796,478800.0],["2008-09-15",4.1668,4.323,4.1321,4.1407,453000.0],["2008-09-16",4.1234,4.1755,4.0192,4.1147,591800.0],["2008-09-17",4.106,4.1668,3.9932,4.0192,617000.0],["2008-09-18",4.0887,4.1668,3.9498,4.1581,915600.0],["2008-09-19",4.3664,4.4967,4.1321,4.3491,1290200.0],["2008-09-22",4.4098,4.4359,4.2015,4.3404,529200.0],["2008-09-23",4.3317,4.3664,4.0973,4.1581,525100.0],["2008-09-24",4.1755,4.2102,4.0018,4.0018,676000.0],["2008-09-25",3.9584,4.1581,3.9584,4.0192,429700.0],["2008-09-26",3.9324,4.2275,3.9324,4.1841,442100.0],["2008-09-29",3.9758,4.0887,3.7935,3.8282,873500.0],["2008-09-30",3.8977,4.0018,3.8369,3.915,581300.0],["2008-10-01",3.9324,3.9324,3.7588,3.8109,500000.0],["2008-10-02",3.7675,3.8196,3.5591,3.5591,659600.0],["2008-10-03",3.6199,3.7067,3.2987,3.3161,858200.0],["2008-10-06",3.2813,3.3595,3.0383,3.2727,738400.0],["2008-10-07",3.0643,3.2987,3.0383,3.073,644700.0],["2008-10-08",3.0383,3.2032,2.8907,3.0817,648600.0],["2008-10-09",3.0817,3.2032,2.7518,2.7605,553800.0],["2008-10-10",2.7171,2.8647,2.4219,2.7171,898000.0],["2008-10-13",2.9428,3.1077,2.8213,3.0643,592300.0],["2008-10-14",3.2379,3.2379,2.9081,2.9167,398400.0],["2008-10-15",2.9428,3.099,2.6563,2.665,390000.0],["2008-10-16",2.6824,2.9428,2.6042,2.9167,385900.0],["2008-10-17",2.8039,3.0817,2.7952,2.8647,363000.0],["2008-10-20",2.8994,3.047,2.8733,3.047,195800.0],["2008-10-21",2.9775,3.0296,2.8647,2.8733,239400.0],["2008-10-22",2.8473,2.9949,2.5869,2.639,496700.0],["2008-10-23",2.6216,2.6216,2.3091,2.4306,613700.0],["2008-10-24",2.2483,2.3612,2.1702,2.2223,438000.0],["2008-10-27",2.2223,2.3178,2.0921,2.1008,407200.0],["2008-10-28",2.1702,2.3265,2.0834,2.1962,406200.0],["2008-10-29",2.2136,2.2136,2.0573,2.1268,552200.0],["2008-10-30",2.1702,2.3004,2.1268,2.2744,495800.0],["2008-10-31",2.2396,2.5695,2.1789,2.5522,833500.0],["2008-11-03",2.5956,2.7518,2.474,2.6563,428800.0],["2008-11-04",2.7779,2.856,2.7345,2.8039,386100.0],["2008-11-05",2.7779,2.7952,2.5087,2.5695,335100.0],["2008-11-06",2.5608,2.5608,2.2049,2.2136,411800.0],["2008-11-07",2.231,2.3525,2.1702,2.257,320900.0],["2008-11-10",2.3004,2.4393,2.066,2.1355,311300.0],["2008-11-11",2.1268,2.1355,1.9532,1.9619,365000.0],["2008-11-12",1.9532,2.0921,1.7014,1.7882,538400.0],["2008-11-13",1.6667,2.3525,1.5886,2.1528,1059000.0],["2008-11-14",2.1615,2.1615,1.7448,1.7535,573100.0],["2008-11-17",1.7448,1.9445,1.5278,1.5539,661400.0],["2008-11-18",1.6059,1.632,1.4323,1.4497,660300.0],["2008-11-19",1.441,1.4497,0.9809,1.1025,1640600.0],["2008-11-20",1.1372,1.2761,0.9809,0.9896,691200.0],["2008-11-21",1.1285,1.1285,0.9983,1.1025,898600.0],["2008-11-24",1.1198,1.1719,0.9983,1.0417,882000.0],["2008-11-25",1.0591,1.1025,0.9636,1.0938,720900.0],["2008-11-26",1.0851,1.1111,1.033,1.0938,1414700.0],["2008-11-28",1.1459,1.2674,1.1372,1.224,550400.0],["2008-12-01",1.1979,1.2066,1.0417,1.0504,417000.0],["2008-12-02",1.1459,1.1806,1.0591,1.1198,732400.0],["2008-12-03",1.0938,1.1719,1.0504,1.0851,440200.0],["2008-12-04",1.0851,1.1719,1.0677,1.0764,420800.0],["2008-12-05",1.0851,1.1459,1.0417,1.1459,318300.0],["2008-12-08",1.1806,1.3455,1.1459,1.3455,604800.0],["2008-12-09",1.3889,1.5712,1.3021,1.4323,564800.0],["2008-12-10",1.4584,1.5105,1.3021,1.415,406000.0],["2008-12-11",1.4063,1.4497,1.224,1.2327,396100.0],["2008-12-12",1.2153,1.4671,1.2153,1.4671,291400.0],["2008-12-15",1.4584,1.4584,1.3368,1.3455,303000.0],["2008-12-16",1.3976,1.4584,1.3021,1.4584,392700.0],["2008-12-17",1.4323,1.6146,1.4237,1.5539,374700.0],["2008-12-18",1.5886,1.6233,1.4584,1.4757,380500.0],["2008-12-19",1.5539,1.5973,1.4671,1.4671,1577600.0],["2008-12-22",1.4671,1.5018,1.2934,1.4063,442100.0],["2008-12-23",1.4237,1.4584,1.3629,1.4063,253800.0],["2008-12-24",1.3976,1.4497,1.3455,1.3716,177700.0],["2008-12-26",1.3368,1.3542,1.2674,1.3195,199900.0],["2008-12-29",1.3195,1.3195,1.25,1.3021,478800.0],["2008-12-30",1.3108,1.4671,1.3021,1.441,383400.0],["2008-12-31",1.4497,1.5365,1.3976,1.4757,360400.0],["2009-01-02",1.5191,1.6233,1.5105,1.6059,290100.0],["2009-01-05",1.6146,1.7188,1.5625,1.6407,474400.0],["2009-01-06",1.7014,1.9271,1.6407,1.9098,804000.0],["2009-01-07",1.7622,1.823,1.7101,1.7709,952000.0],["2009-01-08",1.7709,1.9532,1.6667,1.9358,462100.0],["2009-01-09",1.9098,1.9966,1.7882,1.8316,461900.0],["2009-01-12",1.8403,1.9271,1.6407,1.6407,334200.0],["2009-01-13",1.6146,1.6841,1.5452,1.5452,270500.0],["2009-01-14",1.4931,1.5191,1.3802,1.3802,513600.0],["2009-01-15",1.3802,1.415,1.2761,1.3889,349700.0],["2009-01-16",1.4063,1.4671,1.3021,1.4497,310700.0],["2009-01-20",1.4237,1.4237,1.2934,1.2934,359000.0],["2009-01-21",1.2934,1.441,1.224,1.441,290900.0],["2009-01-22",1.2414,1.415,1.2414,1.3455,208900.0],["2009-01-23",1.3195,1.4063,1.3021,1.3802,206300.0],["2009-01-26",1.3889,1.4757,1.3455,1.4584,203500.0],["2009-01-27",1.4584,1.4931,1.3976,1.4671,255900.0],["2009-01-28",1.4931,1.4931,1.4063,1.4063,269700.0],["2009-01-29",1.3889,1.4063,1.3195,1.3282,255300.0],["2009-01-30",1.3021,1.3629,1.2414,1.3282,382500.0],["2009-02-02",1.3021,1.3195,1.2066,1.25,402700.0],["2009-02-03",1.3021,1.3542,1.2327,1.3368,213600.0],["2009-02-04",1.3282,1.4237,1.3108,1.3542,285900.0],["2009-02-05",1.3282,1.4497,1.3021,1.4323,226600.0],["2009-02-06",1.4497,1.4844,1.4063,1.4757,224900.0],["2009-02-09",1.4584,1.5191,1.4584,1.5191,87800.0],["2009-02-10",1.5105,1.5278,1.441,1.4757,390600.0],["2009-02-11",1.4584,1.5278,1.4323,1.5191,136700.0],["2009-02-12",1.4931,1.5278,1.4671,1.4844,129000.0],["2009-02-13",1.4844,1.5625,1.4757,1.5191,180800.0],["2009-02-17",1.441,1.4671,1.4063,1.4063,148500.0],["2009-02-18",1.3889,1.5018,1.3108,1.3195,173500.0],["2009-02-19",1.3368,1.3802,1.1719,1.1979,386200.0],["2009-02-20",1.1979,1.25,1.1719,1.2153,203700.0],["2009-02-23",1.2327,1.2414,1.0938,1.0938,277500.0],["2009-02-24",1.1198,1.1719,1.1198,1.1719,251300.0],["2009-02-25",1.1893,1.1979,1.1025,1.1025,319300.0],["2009-02-26",1.1285,1.3802,1.1285,1.3282,566400.0],["2009-02-27",1.2587,1.3021,1.1719,1.1719,283900.0],["2009-03-02",1.1459,1.1459,1.0417,1.0591,278400.0],["2009-03-03",1.0938,1.1372,1.0764,1.1198,311800.0],["2009-03-04",1.1545,1.1545,1.0851,1.1198,238400.0],["2009-03-05",1.0764,1.0938,0.9983,0.9983,234300.0],["2009-03-06",1.0417,1.0851,1.007,1.0591,238900.0],["2009-03-09",1.0417,1.0504,0.9983,0.9983,248300.0],["2009-03-10",1.0243,1.2761,1.0243,1.2761,506400.0],["2009-03-11",1.2848,1.2848,1.0504,1.1719,207200.0],["2009-03-12",1.1632,1.3021,1.1025,1.2934,311900.0],["2009-03-13",1.3021,1.3716,1.2327,1.3455,332500.0],["2009-03-16",1.5539,1.5539,1.2587,1.2934,387500.0],["2009-03-17",1.2934,1.5452,1.2066,1.5365,307800.0],["2009-03-18",1.5278,1.5625,1.4063,1.5191,306500.0],["2009-03-19",1.5191,1.5191,1.3889,1.5105,150100.0],["2009-03-20",1.5191,1.5191,1.3889,1.4497,388500.0],["2009-03-23",1.5105,1.823,1.3455,1.7882,503200.0],["2009-03-24",1.7275,1.8577,1.6928,1.8316,312300.0],["2009-03-25",1.9185,2.0139,1.7969,1.9879,652600.0],["2009-03-26",2.0313,2.3178,2.0313,2.3178,884500.0],["2009-03-27",2.2744,2.3091,2.1702,2.2223,636100.0],["2009-03-30",2.0921,2.1615,1.8316,2.1268,703300.0],["2009-03-31",2.1702,2.4046,2.1268,2.2744,618200.0],["2009-04-01",2.257,2.4046,2.1702,2.4046,315000.0],["2009-04-02",2.3004,2.8213,2.2657,2.691,885700.0],["2009-04-03",2.6824,2.7952,2.5608,2.6476,353500.0],["2009-04-06",2.6042,2.6042,2.3872,2.5001,319500.0],["2009-04-07",2.4133,2.5001,2.3699,2.4133,296200.0],["2009-04-08",2.4306,2.6476,2.4306,2.6476,233000.0],["2009-04-09",2.7171,3.0036,2.7084,3.0036,497000.0],["2009-04-13",2.9428,3.0383,2.8386,3.0209,401400.0],["2009-04-14",2.9515,3.0383,2.8386,2.882,357900.0],["2009-04-15",2.8473,3.0122,2.8299,3.0122,245500.0],["2009-04-16",3.0383,3.3247,2.9602,3.2987,742100.0],["2009-04-17",3.3161,3.3421,3.1945,3.264,401100.0],["2009-04-20",3.0904,3.1685,2.9167,2.9428,476300.0],["2009-04-21",2.8647,3.1251,2.665,3.0036,391100.0],["2009-04-22",2.9515,3.3595,2.9341,3.1772,469900.0],["2009-04-23",3.2727,3.2813,3.0383,3.1077,312200.0],["2009-04-24",3.0643,3.1945,3.0036,3.1511,451200.0],["2009-04-27",3.0036,3.0817,2.8994,2.8994,290400.0],["2009-04-28",2.856,3.264,2.8213,3.2466,558100.0],["2009-04-29",3.264,3.4116,3.099,3.2293,526500.0],["2009-04-30",3.2727,3.5244,3.2119,3.4723,1039000.0],["2009-05-01",3.4723,3.4723,3.3074,3.4202,360100.0],["2009-05-04",3.3595,3.6893,3.3595,3.6025,651700.0],["2009-05-05",3.5418,3.672,3.481,3.6459,472500.0],["2009-05-06",3.6807,3.8195,3.5157,3.5852,322500.0],["2009-05-07",3.5938,3.6459,3.1598,3.2032,497800.0],["2009-05-08",3.2813,3.4376,3.1772,3.4289,297500.0],["2009-05-11",3.1077,3.3508,3.1077,3.3074,368000.0],["2009-05-12",3.3161,3.3681,2.7865,3.0383,938600.0],["2009-05-13",2.9775,3.0036,2.8039,2.8473,509900.0],["2009-05-14",2.8213,3.0643,2.8213,3.047,441300.0],["2009-05-15",3.0383,3.099,2.8907,2.9167,215800.0],["2009-05-18",2.9862,3.2206,2.9862,3.2119,197400.0],["2009-05-19",3.5852,4.1407,3.5765,4.0105,2593100.0],["2009-05-20",4.0453,4.297,3.9324,4.1581,863700.0],["2009-05-21",4.0018,4.0713,3.863,3.9498,507200.0],["2009-05-22",3.9758,4.2275,3.9758,4.0626,628000.0],["2009-05-26",3.9671,4.3404,3.9324,4.1234,793000.0],["2009-05-27",4.0887,4.323,4.0279,4.0279,478700.0],["2009-05-28",4.0626,4.1755,3.8716,3.9237,392000.0],["2009-05-29",3.9932,4.0626,3.8803,4.0018,586100.0],["2009-06-01",4.08,4.3751,4.0279,4.2623,839900.0],["2009-06-02",4.2449,4.2449,4.08,4.1581,826200.0],["2009-06-03",4.0887,4.106,3.8109,3.8456,586400.0],["2009-06-04",3.8977,4.0539,3.863,3.9845,605100.0],["2009-06-05",4.0539,4.0626,3.863,3.9064,427100.0],["2009-06-08",3.8977,3.9064,3.6025,3.6893,484500.0],["2009-06-09",3.7327,3.8716,3.6546,3.8109,299300.0],["2009-06-10",3.8369,3.863,3.6373,3.7414,367600.0],["2009-06-11",3.7588,3.8803,3.7154,3.7154,192000.0],["2009-06-12",3.672,3.7067,3.5157,3.6025,318000.0],["2009-06-15",3.5504,3.5504,3.1772,3.29,877900.0],["2009-06-16",3.3074,3.455,3.2553,3.3074,378500.0],["2009-06-17",3.3074,3.3334,3.1685,3.2727,181100.0],["2009-06-18",3.2553,3.2727,3.1685,3.1859,211800.0],["2009-06-19",3.264,3.4202,3.1511,3.1685,788400.0],["2009-06-22",3.1338,3.2553,2.9515,2.9602,514000.0],["2009-06-23",2.9602,3.0556,2.9081,2.9775,261100.0],["2009-06-24",3.0296,3.2119,3.0036,3.0296,356500.0],["2009-06-25",3.0122,3.1511,3.0122,3.1511,280100.0],["2009-06-26",3.1077,3.455,3.073,3.455,1037300.0],["2009-06-29",3.4116,3.4202,3.1772,3.2553,291000.0],["2009-06-30",3.2727,3.3768,2.9515,2.9515,658300.0],["2009-07-01",3.0643,3.3247,3.0209,3.3161,564200.0],["2009-07-02",3.3161,3.3161,3.0904,3.1077,358400.0],["2009-07-06",3.047,3.1424,3.0122,3.047,394300.0],["2009-07-07",3.0556,3.1598,2.8733,2.8733,330400.0],["2009-07-08",2.9081,2.9775,2.691,2.6997,553100.0],["2009-07-09",2.7692,2.8473,2.6476,2.665,889600.0],["2009-07-10",2.6476,2.7431,2.6042,2.6997,497900.0],["2009-07-13",2.7084,2.7692,2.6563,2.7345,780700.0],["2009-07-14",2.7345,2.7779,2.6737,2.7345,788900.0],["2009-07-15",2.856,3.1424,2.8039,2.9428,1413300.0],["2009-07-16",2.9081,3.5678,2.9081,3.455,3168400.0],["2009-07-17",3.4116,3.7067,3.3855,3.6893,920000.0],["2009-07-20",3.698,3.8022,3.4376,3.6633,701900.0],["2009-07-21",3.6893,3.7675,3.5331,3.7501,504900.0],["2009-07-22",3.7154,3.9411,3.5591,3.8716,569100.0],["2009-07-23",3.8543,4.1581,3.7935,4.1494,905700.0],["2009-07-24",4.0887,4.2623,3.9758,4.2623,738500.0],["2009-07-27",4.2623,4.3317,4.0973,4.297,525600.0],["2009-07-28",4.2623,4.3404,4.2189,4.3317,527900.0],["2009-07-29",4.4272,5.0522,4.4012,5.0088,3413700.0],["2009-07-30",5.113,5.1738,4.9828,5.0783,1954600.0],["2009-07-31",5.0088,5.2085,4.8092,5.0956,1324700.0],["2009-08-03",5.1564,5.33,5.1217,5.1564,1338500.0],["2009-08-04",5.1217,5.1651,4.9307,5.0609,743800.0],["2009-08-05",5.113,5.113,4.8526,4.9307,626900.0],["2009-08-06",4.7744,4.9481,4.4446,4.6008,3905200.0],["2009-08-07",4.6876,4.9307,4.6442,4.6789,873800.0],["2009-08-10",4.6182,4.6616,4.4272,4.4619,831700.0],["2009-08-11",4.4272,4.4706,4.2883,4.3491,804400.0],["2009-08-12",4.3404,4.8786,4.3404,4.7831,1736700.0],["2009-08-13",4.8352,4.8612,4.6182,4.8178,852600.0],["2009-08-14",4.731,4.7918,4.5487,4.6703,968400.0],["2009-08-17",4.488,4.5314,4.323,4.3491,806200.0],["2009-08-18",4.3751,4.5314,4.3144,4.514,982600.0],["2009-08-19",4.4185,4.5574,4.3491,4.4619,1042300.0],["2009-08-20",4.4446,4.5487,4.4098,4.5053,664800.0],["2009-08-21",4.5921,4.6876,4.514,4.6182,730800.0],["2009-08-24",4.6269,4.7571,4.6095,4.6355,487700.0],["2009-08-25",4.6616,4.7484,4.5748,4.6876,514700.0],["2009-08-26",4.6703,4.8178,4.5661,4.6703,508900.0],["2009-08-27",4.6182,4.6876,4.4446,4.5835,397300.0],["2009-08-28",4.6616,4.8612,4.6616,4.7744,966300.0],["2009-08-31",4.7224,4.7658,4.5401,4.5661,909700.0],["2009-09-01",4.5487,4.7744,4.2275,4.2623,962200.0],["2009-09-02",4.2536,4.4793,4.2536,4.3925,753500.0],["2009-09-03",4.4185,4.5487,4.3925,4.5227,317900.0],["2009-09-04",4.4967,4.6963,4.4967,4.6876,530700.0],["2009-09-08",4.8005,4.8439,4.6355,4.7744,434800.0],["2009-09-09",4.731,4.9047,4.6442,4.8092,373300.0],["2009-09-10",4.8005,5.3734,4.7397,5.3474,1395400.0],["2009-09-11",5.3561,5.4255,5.1217,5.4168,1366200.0],["2009-09-14",5.3126,5.3908,5.1651,5.3821,632200.0],["2009-09-15",5.356,5.5297,5.304,5.4602,466300.0],["2009-09-16",5.7554,5.7814,5.4949,5.6512,1190900.0],["2009-09-17",5.6425,5.7033,5.521,5.5644,603000.0],["2009-09-18",5.5991,5.6686,5.4863,5.5904,723600.0],["2009-09-21",5.4949,5.5904,5.4515,5.4949,371100.0],["2009-09-22",5.5557,5.6252,5.5036,5.5644,525700.0],["2009-09-23",5.5904,5.7988,5.5297,5.5818,557000.0],["2009-09-24",5.6165,5.6165,5.2085,5.2606,630400.0],["2009-09-25",5.2345,5.3126,5.0956,5.1651,500600.0],["2009-09-28",5.1998,5.4168,5.1651,5.3821,528500.0],["2009-09-29",5.3734,5.521,5.2258,5.2432,454200.0],["2009-09-30",5.2519,5.3474,5.1043,5.2345,601300.0],["2009-10-01",5.1738,5.2258,4.8699,4.8699,586700.0],["2009-10-02",4.8005,4.9654,4.7397,4.7397,718200.0],["2009-10-05",4.7918,5.1651,4.7918,5.1564,605900.0],["2009-10-06",5.1998,5.4689,5.1998,5.3734,1110400.0],["2009-10-07",5.3126,5.4342,5.2432,5.3387,585700.0],["2009-10-08",5.3821,5.4081,5.1911,5.2432,548700.0],["2009-10-09",5.2172,5.3126,5.1738,5.3126,452700.0],["2009-10-12",5.3213,5.4689,5.2345,5.2866,503400.0],["2009-10-13",5.2953,5.33,5.113,5.1651,543800.0],["2009-10-14",5.2866,5.3474,5.2258,5.2692,477500.0],["2009-10-15",5.2085,5.2345,5.0783,5.1651,657100.0],["2009-10-16",5.1043,5.1217,4.8439,4.8439,786200.0],["2009-10-19",4.8439,4.9481,4.8178,4.8439,567500.0],["2009-10-20",4.8699,4.9307,4.6789,4.6876,609000.0],["2009-10-21",4.6529,4.8873,4.5661,4.5748,753400.0],["2009-10-22",4.5401,4.7397,4.514,4.6182,511400.0],["2009-10-23",4.6703,4.7137,4.3664,4.3925,565600.0],["2009-10-26",4.4098,4.5661,4.297,4.3057,463800.0],["2009-10-27",4.3144,4.4185,4.1755,4.1928,490000.0],["2009-10-28",4.1581,4.2102,3.9584,3.9932,800400.0],["2009-10-29",4.0539,4.3491,4.0105,4.2796,731900.0],["2009-10-30",4.2362,4.2536,4.0366,4.0366,677200.0],["2009-11-02",4.0279,4.1494,3.7675,3.8369,818000.0],["2009-11-03",3.7588,3.7935,3.4984,3.698,1186900.0],["2009-11-04",3.7414,3.9584,3.6807,3.6893,758100.0],["2009-11-05",3.7327,4.106,3.7327,4.106,741100.0],["2009-11-06",4.0279,4.323,3.9758,4.0626,491200.0],["2009-11-09",4.1234,4.4446,4.1234,4.3925,456200.0],["2009-11-10",4.3404,4.4706,4.2015,4.271,421400.0],["2009-11-11",4.3751,4.5401,4.2449,4.4098,347000.0],["2009-11-12",4.4098,4.5401,4.2536,4.2623,395200.0],["2009-11-13",4.297,4.3925,4.2015,4.271,335900.0],["2009-11-16",4.3404,4.6008,4.3404,4.6008,639700.0],["2009-11-17",4.5748,4.6182,4.4967,4.5748,302700.0],["2009-11-18",4.5835,4.6269,4.514,4.6008,609200.0],["2009-11-19",4.5835,4.5835,3.9064,4.0279,2019800.0],["2009-11-20",3.9932,4.106,3.7154,3.8022,1840500.0],["2009-11-23",3.9237,4.1147,3.863,4.08,1024900.0],["2009-11-24",4.0626,4.1407,4.0018,4.106,560100.0],["2009-11-25",4.1147,4.1928,4.106,4.1407,408900.0],["2009-11-27",4.0279,4.08,3.9411,3.9758,542600.0],["2009-11-30",3.9498,3.9845,3.7761,3.9411,705200.0],["2009-12-01",3.9845,4.2275,3.9498,4.1581,1095200.0],["2009-12-02",4.1668,4.3317,4.1407,4.2189,528100.0],["2009-12-03",4.2449,4.3144,4.1755,4.1841,620400.0],["2009-12-04",4.3144,4.4272,4.1581,4.3404,907600.0],["2009-12-07",4.3144,4.514,4.2536,4.514,678400.0],["2009-12-08",4.4359,4.5314,4.3057,4.4793,812900.0],["2009-12-09",4.4272,4.5661,4.4012,4.4793,453900.0],["2009-12-10",4.5227,4.5314,4.3925,4.4446,499600.0],["2009-12-11",4.4706,4.514,4.4012,4.4272,538900.0],["2009-12-14",4.4706,4.6182,4.4359,4.5487,509000.0],["2009-12-15",4.5401,4.6963,4.5227,4.6008,786000.0],["2009-12-16",4.6789,4.8265,4.6789,4.7744,1011300.0],["2009-12-17",4.7137,4.8699,4.6355,4.6789,668800.0],["2009-12-18",4.7484,4.7744,4.6095,4.6789,1592900.0],["2009-12-21",4.7137,4.8178,4.6269,4.7397,495100.0],["2009-12-22",4.7571,5.0088,4.7397,4.9828,879500.0],["2009-12-23",4.9915,4.9915,4.731,4.922,754800.0],["2009-12-24",4.9394,4.9481,4.731,4.896,321700.0],["2009-12-28",4.8873,4.8873,4.6008,4.731,514400.0],["2009-12-29",4.7397,4.7658,4.6616,4.6789,279300.0],["2009-12-30",4.6529,4.7224,4.6182,4.705,402900.0],["2009-12-31",4.7137,4.7744,4.6703,4.6789,354500.0],["2010-01-04",4.7744,4.8005,4.6182,4.7658,581600.0],["2010-01-05",4.8352,4.8699,4.7137,4.7571,1184400.0],["2010-01-06",4.7744,5.2953,4.7484,5.2779,2046600.0],["2010-01-07",5.2432,5.2692,5.0088,5.1738,1119600.0],["2010-01-08",5.1564,5.1824,4.9741,5.1651,518000.0],["2010-01-11",5.2085,5.2085,5.0435,5.0956,478400.0],["2010-01-12",5.0349,5.0783,4.7484,4.8092,763500.0],["2010-01-13",4.8178,5.0349,4.7571,4.9741,656300.0],["2010-01-14",4.9394,4.9394,4.8005,4.9046,364400.0],["2010-01-15",4.922,4.922,4.6008,4.6876,694800.0],["2010-01-19",4.6876,4.7137,4.4532,4.6355,892600.0],["2010-01-20",4.5748,4.6789,4.514,4.5921,634300.0],["2010-01-21",4.6442,4.7831,4.514,4.5748,834900.0],["2010-01-22",4.5835,4.6529,4.323,4.3404,660500.0],["2010-01-25",4.4012,4.5053,4.271,4.3317,499900.0],["2010-01-26",4.323,4.3751,4.1668,4.1755,491600.0],["2010-01-27",4.1494,4.4619,4.1494,4.4532,687400.0],["2010-01-28",4.4532,4.4532,4.1147,4.1147,1512800.0],["2010-01-29",4.1494,4.3404,3.9498,4.0018,997400.0],["2010-02-01",4.0366,4.3404,4.0366,4.2623,1120600.0],["2010-02-02",4.2796,4.6182,4.2796,4.5227,1494000.0],["2010-02-03",4.5053,4.5921,4.4098,4.5227,1020900.0],["2010-02-04",4.9828,5.0783,4.6182,4.9567,4247100.0],["2010-02-05",4.922,5.521,4.8265,5.4776,3777100.0],["2010-02-08",5.3561,5.6338,5.2172,5.5991,2670800.0],["2010-02-09",5.5731,5.8769,5.4255,5.7988,3805800.0],["2010-02-10",5.712,5.8075,5.5991,5.8075,1801200.0],["2010-02-11",5.7467,5.929,5.5644,5.8595,2013000.0],["2010-02-12",5.7814,6.0939,5.6338,6.0852,1969300.0],["2010-02-16",6.0939,6.5887,5.9377,6.4759,2782500.0],["2010-02-17",6.4064,6.4585,6.1026,6.3023,1485500.0],["2010-02-18",6.2589,6.2675,5.9897,6.2328,1239600.0],["2010-02-19",6.1807,6.3457,5.929,6.2154,1119100.0],["2010-02-22",6.2154,6.2589,6.0766,6.2154,1120300.0],["2010-02-23",6.1634,6.1981,5.8335,5.8422,1306200.0],["2010-02-24",5.8595,6.0592,5.6859,5.8422,1013600.0],["2010-02-25",5.738,5.8943,5.5644,5.8422,1131600.0],["2010-02-26",5.8335,5.8335,5.6512,5.712,1115500.0],["2010-03-01",5.7727,6.0939,5.764,6.0852,1415600.0],["2010-03-02",6.1286,6.2068,6.0332,6.1981,1931500.0],["2010-03-03",6.2502,6.2849,5.8769,6.0418,1312900.0],["2010-03-04",6.0418,6.0418,5.7206,5.7467,1553700.0],["2010-03-05",5.764,5.9811,5.6859,5.9637,1382200.0],["2010-03-08",5.9724,6.2502,5.9724,6.146,1372200.0],["2010-03-09",6.1981,6.5714,6.0939,6.4585,2350300.0],["2010-03-10",6.5627,6.6582,6.2936,6.528,1545200.0],["2010-03-11",6.4411,6.5193,6.2415,6.4411,1019800.0],["2010-03-12",6.4498,6.4932,6.1634,6.3543,1253600.0],["2010-03-15",6.2154,6.2849,5.9724,6.0505,1568600.0],["2010-03-16",6.0679,6.2589,5.8856,6.2328,1205300.0],["2010-03-17",6.2241,6.3196,6.0679,6.2154,1017700.0],["2010-03-18",6.1807,6.1894,5.9897,6.0418,1148300.0],["2010-03-19",6.0852,6.0852,5.6599,5.738,2053800.0],["2010-03-22",5.6859,5.9463,5.5383,5.929,945300.0],["2010-03-23",5.9116,6.1286,5.7988,6.0852,1418600.0],["2010-03-24",6.0245,6.2154,5.9029,6.0939,1350000.0],["2010-03-25",6.146,6.4846,6.0766,6.3109,2178300.0],["2010-03-26",6.363,6.4238,6.1547,6.2936,1382600.0],["2010-03-29",6.3283,6.363,6.146,6.1807,804900.0],["2010-03-30",6.172,6.337,6.1373,6.3109,676500.0],["2010-03-31",6.2502,6.4498,6.2068,6.2936,823000.0],["2010-04-01",6.3196,6.4672,6.2502,6.3804,1231900.0],["2010-04-05",6.4151,6.4151,6.2502,6.3891,1330900.0],["2010-04-06",6.4151,6.4151,6.12,6.2068,1227600.0],["2010-04-07",6.3457,6.6668,6.2415,6.58,2390700.0],["2010-04-08",6.554,6.6321,6.3717,6.5106,1069400.0],["2010-04-09",6.528,6.8405,6.4064,6.7971,1998600.0],["2010-04-12",6.8405,7.1443,6.7971,7.0488,3108300.0],["2010-04-13",7.0228,7.0488,6.8231,6.8231,1729300.0],["2010-04-14",7.9342,8.3162,7.8995,8.1339,12396300.0],["2010-04-15",8.1686,8.2294,7.5089,7.6044,5072300.0],["2010-04-16",7.6131,7.6217,7.3005,7.4915,4103100.0],["2010-04-19",7.6131,7.6131,6.9099,7.1009,4436800.0],["2010-04-20",7.2398,7.7259,7.1269,7.7259,4055600.0],["2010-04-21",7.7346,7.7867,7.2485,7.3266,2906100.0],["2010-04-22",7.179,7.6912,7.0922,7.6565,2445900.0],["2010-04-23",7.6391,7.7346,7.3787,7.4915,1694400.0],["2010-04-26",7.4915,7.6478,7.4308,7.5436,1298100.0],["2010-04-27",7.5783,7.7867,7.2919,7.3005,2050400.0],["2010-04-28",7.3874,7.5176,7.179,7.5089,2031200.0],["2010-04-29",7.5436,7.7085,7.3179,7.6565,1965000.0],["2010-04-30",7.6304,7.6391,7.1009,7.1009,2054200.0],["2010-05-03",7.1617,7.5783,7.1617,7.5002,1451600.0],["2010-05-04",7.3005,7.3353,7.0488,7.1356,2045800.0],["2010-05-05",7.0488,7.3179,6.8665,6.936,2013400.0],["2010-05-06",7.0401,7.2398,5.7467,6.554,4311300.0],["2010-05-07",6.6061,6.7797,5.9377,6.1634,3733200.0],["2010-05-10",6.6234,6.6842,6.3891,6.5193,1899900.0],["2010-05-11",6.4498,6.6842,6.2589,6.4064,2158300.0],["2010-05-12",6.4238,6.7971,6.3109,6.771,2402400.0],["2010-05-13",6.7016,6.9186,6.5453,6.6408,1677200.0],["2010-05-14",6.5106,6.5106,6.1981,6.337,1504200.0],["2010-05-17",6.3717,6.5106,6.0418,6.4151,1619400.0],["2010-05-18",6.5106,6.554,5.929,5.9463,2633400.0],["2010-05-19",5.9463,6.2415,5.8682,6.0939,2858700.0],["2010-05-20",5.955,5.955,5.547,5.6946,2491500.0],["2010-05-21",5.5644,6.0505,5.521,5.8422,1931200.0],["2010-05-24",5.7554,6.0939,5.6946,5.9029,1620100.0],["2010-05-25",5.6512,5.764,5.4689,5.738,1937900.0],["2010-05-26",5.7814,6.0505,5.6338,5.7033,1884400.0],["2010-05-27",5.9116,6.3804,5.9029,6.3804,2572000.0],["2010-05-28",6.3543,6.3543,6.0418,6.0418,1671100.0],["2010-06-01",5.9811,6.1373,5.8248,5.8422,1550700.0],["2010-06-02",5.929,6.1807,5.8422,6.12,1482500.0],["2010-06-03",6.12,6.2589,6.0766,6.2068,1208800.0],["2010-06-04",5.9463,6.0505,5.7554,5.764,1751700.0],["2010-06-07",5.8335,5.9203,5.4949,5.5036,1944500.0],["2010-06-08",5.5297,5.6165,5.3213,5.4515,1851200.0],["2010-06-09",5.5557,5.9811,5.5557,5.7206,2242700.0],["2010-06-10",5.8856,6.2415,5.7988,6.2328,2518400.0],["2010-06-11",6.0766,6.5974,5.9984,6.5887,2473600.0],["2010-06-14",6.6755,6.771,6.5193,6.58,1749500.0],["2010-06-15",6.5453,7.1096,6.5106,7.0662,2139700.0],["2010-06-16",7.0314,7.1617,6.8926,7.0662,1229800.0],["2010-06-17",7.1443,7.1443,6.8839,7.0314,1180200.0],["2010-06-18",7.0922,7.2137,6.9967,7.1009,1522500.0],["2010-06-21",7.2919,7.2919,6.8144,6.8926,1199700.0],["2010-06-22",6.9273,7.0748,6.6234,6.6495,1152900.0],["2010-06-23",6.6408,6.7537,6.4325,6.58,1492000.0],["2010-06-24",6.4932,6.6408,6.337,6.4846,1074100.0],["2010-06-25",6.5106,6.5366,6.1547,6.5106,1901800.0],["2010-06-28",6.528,6.8578,6.4672,6.7189,1739400.0],["2010-06-29",6.4932,6.5714,6.1981,6.2589,2180900.0],["2010-06-30",6.2762,6.4411,6.0505,6.0939,1871500.0],["2010-07-01",6.0939,6.2936,5.8509,6.2589,2825100.0],["2010-07-02",6.3196,6.3196,5.9897,6.0852,1043400.0],["2010-07-06",6.3109,6.5106,6.2589,6.3543,2358300.0],["2010-07-07",6.3804,6.6148,6.2241,6.58,1504200.0],["2010-07-08",6.7016,6.7363,6.4672,6.5887,1664000.0],["2010-07-09",6.5887,7.2398,6.5887,7.2224,3430200.0],["2010-07-12",7.3874,7.4047,7.0054,7.2832,1674200.0],["2010-07-13",7.4134,7.5523,7.2919,7.5176,2025800.0],["2010-07-14",7.6999,7.6999,6.7276,6.936,8256800.0],["2010-07-15",6.9273,6.9273,5.9724,6.0332,9371600.0],["2010-07-16",6.0071,6.146,5.929,5.9811,2927400.0],["2010-07-19",6.0332,6.0592,5.6859,5.9116,3072800.0],["2010-07-20",5.7727,6.0418,5.6859,6.0158,2359400.0],["2010-07-21",6.0852,6.0852,5.7206,5.7206,4103600.0],["2010-07-22",5.8769,6.0766,5.8335,6.0766,1821800.0],["2010-07-23",6.0766,6.2328,5.929,6.2241,1867500.0],["2010-07-26",6.2155,6.3457,6.0852,6.3457,1392200.0],["2010-07-27",6.3977,6.4585,6.2154,6.3109,1260200.0],["2010-07-28",6.2762,6.3283,5.8682,5.8943,2269000.0],["2010-07-29",5.9377,6.0939,5.8335,6.0332,2286500.0],["2010-07-30",5.9029,5.9724,5.6859,5.8335,2918200.0],["2010-08-02",5.9811,6.0766,5.9203,5.955,1429800.0],["2010-08-03",5.9463,6.0245,5.8595,5.9897,988500.0],["2010-08-04",6.0158,6.3196,6.0158,6.2502,2687400.0],["2010-08-05",6.9967,7.0054,6.5019,6.6148,7137700.0],["2010-08-06",6.3543,6.3543,5.7727,5.8943,7405500.0],["2010-08-09",5.955,5.9897,5.7814,5.7988,2606500.0],["2010-08-10",5.7293,5.738,5.4081,5.4515,2771600.0],["2010-08-11",5.2692,5.3387,5.0001,5.1043,3826100.0],["2010-08-12",5.0522,5.0609,4.9046,4.922,3231500.0],["2010-08-13",4.9828,5.0783,4.9394,4.9394,1636900.0],["2010-08-16",4.922,5.0088,4.8439,4.896,1670500.0],["2010-08-17",5.0088,5.2866,4.9654,5.1651,1836000.0],["2010-08-18",5.1998,5.4949,5.1651,5.4429,2367300.0],["2010-08-19",5.3908,5.4602,5.2258,5.2692,1743600.0],["2010-08-20",5.2606,5.3734,5.2519,5.3213,1258300.0],["2010-08-23",5.3908,5.4429,5.2432,5.2519,1113700.0],["2010-08-24",5.1303,5.2866,5.0349,5.2258,2037900.0],["2010-08-25",5.1564,5.33,5.0783,5.3126,1408500.0],["2010-08-26",5.3474,5.3561,4.8786,4.9046,2757800.0],["2010-08-27",5.0175,5.2692,4.9047,5.2345,2221300.0],["2010-08-30",5.2258,5.2606,5.0349,5.0349,1119400.0],["2010-08-31",5.0001,5.0956,4.9047,4.9915,1264400.0],["2010-09-01",5.0956,5.139,4.896,5.0869,1655400.0],["2010-09-02",5.1217,5.1477,5.0001,5.1217,2120000.0],["2010-09-03",5.2172,5.4342,5.1911,5.3647,1893300.0],["2010-09-07",5.3213,5.3213,4.9481,4.9654,2579900.0],["2010-09-08",5.0088,5.1217,4.9481,4.9654,1815500.0],["2010-09-09",5.0349,5.0869,4.8178,4.8612,2476300.0],["2010-09-10",4.896,4.9046,4.6008,4.7224,2581200.0],["2010-09-13",4.8265,5.0262,4.8265,4.9133,1928700.0],["2010-09-14",4.6876,4.9654,4.6529,4.7918,2968100.0],["2010-09-15",4.7397,4.7744,4.5748,4.7571,3440500.0],["2010-09-16",4.7224,4.7918,4.6963,4.7744,929100.0],["2010-09-17",4.8612,4.9307,4.7744,4.8352,1435400.0],["2010-09-20",4.8699,5.1651,4.8265,5.139,2215900.0],["2010-09-21",5.1477,5.2779,5.0609,5.2085,1947800.0],["2010-09-22",5.1824,5.2172,4.9654,5.0088,1771200.0],["2010-09-23",4.9567,5.139,4.8873,4.9481,1016400.0],["2010-09-24",5.0349,5.1911,5.0088,5.1911,1408900.0],["2010-09-27",5.2085,5.2519,5.1043,5.1738,1076100.0],["2010-09-28",5.2172,5.3561,5.0522,5.3474,1598300.0],["2010-09-29",5.304,5.547,5.2953,5.4602,1622900.0],["2010-09-30",5.5036,5.5557,5.1911,5.3734,2061800.0],["2010-10-01",5.4255,5.4949,5.3908,5.4429,1222200.0],["2010-10-04",5.3995,5.4255,5.2172,5.2432,1648300.0],["2010-10-05",5.3387,5.5123,5.2085,5.4602,1674900.0],["2010-10-06",5.4515,5.547,5.3734,5.4949,1390000.0],["2010-10-07",5.547,5.6946,5.5036,5.6338,1778000.0],["2010-10-08",4.8439,5.1911,4.7831,5.0783,11408100.0],["2010-10-11",5.0956,5.0956,4.9481,4.9567,1680200.0],["2010-10-12",4.8699,5.113,4.8439,5.0869,2818300.0],["2010-10-13",5.1217,5.2085,5.0522,5.0522,2888300.0],["2010-10-14",5.0609,5.1304,5.0088,5.1043,2193300.0],["2010-10-15",5.1824,5.3821,5.0609,5.3561,2728900.0],["2010-10-18",5.3821,5.4515,5.2519,5.3908,1465100.0],["2010-10-19",5.2866,5.4515,5.2085,5.304,1475100.0],["2010-10-20",5.3126,5.3734,5.1564,5.1651,1687800.0],["2010-10-21",5.1824,5.2432,4.9915,5.0349,1881900.0],["2010-10-22",5.0522,5.2258,5.0262,5.2172,907800.0],["2010-10-25",5.2692,5.3561,5.2258,5.2866,942300.0],["2010-10-26",5.2519,5.3734,5.2172,5.3126,736800.0],["2010-10-27",5.2866,5.4949,5.2866,5.4949,1820800.0],["2010-10-28",5.5123,5.5123,5.3126,5.3995,1003400.0],["2010-10-29",5.3821,5.5036,5.3647,5.3995,829500.0],["2010-11-01",5.4168,5.4689,5.1911,5.2085,1313300.0],["2010-11-02",5.2519,5.3561,5.1911,5.3126,1324300.0],["2010-11-03",5.3561,5.3995,5.2172,5.3995,1209700.0],["2010-11-04",5.4689,5.738,5.4429,5.738,2646900.0],["2010-11-05",5.6946,5.8856,5.6165,5.738,1835800.0],["2010-11-08",5.738,5.8075,5.7033,5.7467,1250800.0],["2010-11-09",5.764,5.8161,5.5557,5.5818,1564900.0],["2010-11-10",5.547,5.6078,5.3561,5.5297,2050200.0],["2010-11-11",5.1651,5.4776,5.1217,5.4429,3813300.0],["2010-11-12",5.3387,5.4255,5.0783,5.1651,3541600.0],["2010-11-15",5.2172,5.2606,5.0869,5.1043,1297500.0],["2010-11-16",5.0522,5.1043,4.9047,4.9915,1478400.0],["2010-11-17",5.0262,5.0349,4.8873,4.896,1085600.0],["2010-11-18",4.9741,5.2085,4.9654,5.1564,2123800.0],["2010-11-19",5.1564,5.3995,5.1217,5.3734,1990300.0],["2010-11-22",5.3734,5.5036,5.2866,5.4863,1668000.0],["2010-11-23",5.4081,5.5383,5.3126,5.4863,1620700.0],["2010-11-24",5.5383,5.7988,5.5383,5.7814,1684400.0],["2010-11-26",5.712,5.8422,5.6599,5.7988,510100.0],["2010-11-29",5.8509,5.9637,5.7554,5.8595,1603600.0],["2010-11-30",5.712,5.8161,5.6165,5.7727,1807200.0],["2010-12-01",5.8943,6.1113,5.8248,6.0766,2097000.0],["2010-12-02",6.0766,6.2154,5.9203,6.1981,1240200.0],["2010-12-03",6.12,6.2068,6.0766,6.1807,937600.0],["2010-12-06",6.1634,6.5453,6.1286,6.4325,3490100.0],["2010-12-07",6.5106,6.6321,6.4064,6.4325,1492800.0],["2010-12-08",6.4325,6.5974,6.3891,6.5366,1517600.0],["2010-12-09",6.5974,6.7189,6.5193,6.6669,1726200.0],["2010-12-10",6.7103,6.7884,6.6061,6.7276,1168100.0],["2010-12-13",6.7884,6.7884,6.5193,6.5193,1149400.0],["2010-12-14",6.554,6.6321,6.4498,6.4759,1534300.0],["2010-12-15",6.4411,6.4411,6.2328,6.2328,1448500.0],["2010-12-16",6.2502,6.3804,6.1981,6.2849,1468800.0],["2010-12-17",6.3283,6.4759,6.2241,6.4759,2751100.0],["2010-12-20",6.4672,6.5887,6.4064,6.4846,1232500.0],["2010-12-21",6.5106,6.5974,6.4672,6.528,633300.0],["2010-12-22",6.554,6.5627,6.4498,6.4846,751900.0],["2010-12-23",6.4846,6.5106,6.4325,6.4585,324800.0],["2010-12-27",6.4412,6.6408,6.3977,6.6148,635700.0],["2010-12-28",6.6148,6.6669,6.4932,6.5019,1128500.0],["2010-12-29",6.5106,6.5193,6.3457,6.3717,769300.0],["2010-12-30",6.3457,6.4064,6.2675,6.2675,849000.0],["2010-12-31",6.2589,6.3804,6.2328,6.2502,1172600.0],["2011-01-03",6.3196,6.5453,6.2328,6.2502,2081800.0],["2011-01-04",6.3196,6.4151,6.2155,6.3457,1663600.0],["2011-01-05",6.337,6.3543,6.2502,6.3196,1598900.0],["2011-01-06",6.3109,6.6321,6.2936,6.6321,2019100.0],["2011-01-07",6.962,7.5957,6.936,7.5176,7440900.0],["2011-01-10",7.5957,8.0211,7.4655,7.969,5443500.0],["2011-01-11",7.9256,8.1165,7.8127,7.8388,3730700.0],["2011-01-12",7.9429,8.2728,7.8908,8.2034,2805600.0],["2011-01-13",8.2381,8.2468,8.0818,8.1686,1569600.0],["2011-01-14",8.1426,8.6027,8.1426,8.4985,2816000.0],["2011-01-18",8.5072,8.5332,8.2554,8.3509,1945000.0],["2011-01-19",8.3856,8.3856,7.9082,7.969,2509000.0],["2011-01-20",7.8648,7.9603,7.6131,7.9169,2175900.0],["2011-01-21",7.9863,8.0731,7.7606,7.7693,1432200.0],["2011-01-24",7.8301,8.1079,7.778,8.0297,1403000.0],["2011-01-25",7.9342,8.0124,7.6478,7.7172,1372700.0],["2011-01-26",7.8388,8.2728,7.8388,8.2207,2046600.0],["2011-01-27",8.2815,8.6808,8.2294,8.6634,2533300.0],["2011-01-28",8.6721,8.6808,8.1599,8.1686,2652100.0],["2011-01-31",8.2468,8.5506,8.2034,8.4638,2535700.0],["2011-02-01",8.6808,9.1843,8.5506,8.9325,5866700.0],["2011-02-02",8.8805,9.0541,8.7502,8.9239,2394000.0],["2011-02-03",8.9325,8.9499,8.6721,8.7329,1970200.0],["2011-02-04",8.7155,8.8023,8.3509,8.3856,3462100.0],["2011-02-07",8.4204,8.8544,8.403,8.6548,1753600.0],["2011-02-08",8.6634,8.7416,8.4898,8.6808,974000.0],["2011-02-09",8.6461,8.6808,8.403,8.4638,1114000.0],["2011-02-10",8.3249,8.6027,8.2988,8.5593,1097100.0],["2011-02-11",8.5159,8.6548,8.4985,8.5506,726100.0],["2011-02-14",8.4985,8.6548,8.3422,8.62,851800.0],["2011-02-15",8.5419,8.5853,8.4117,8.4898,1219900.0],["2011-02-16",8.5245,8.6808,8.5072,8.5679,833600.0],["2011-02-17",8.5853,8.9846,8.5679,8.8891,1598300.0],["2011-02-18",8.9586,8.9846,8.6982,8.7155,1294500.0],["2011-02-22",8.62,8.8457,8.2728,8.2728,2160700.0],["2011-02-23",8.2728,8.3162,7.8214,7.969,2155100.0],["2011-02-24",7.969,8.1599,7.8648,8.0818,1236200.0],["2011-02-25",8.1513,8.4464,8.1165,8.4464,995500.0],["2011-02-28",8.5245,8.5419,8.186,8.3249,877700.0],["2011-03-01",8.3509,8.4898,7.9603,7.9777,1158400.0],["2011-03-02",7.9863,8.3943,7.9603,8.2815,979700.0],["2011-03-03",8.3856,8.6548,8.3856,8.5419,984000.0],["2011-03-04",8.6114,8.6114,8.3075,8.4291,978400.0],["2011-03-07",8.4638,8.4638,7.9169,8.0297,1084700.0],["2011-03-08",7.995,8.2902,7.8908,8.1513,771900.0],["2011-03-09",8.1339,8.1339,7.8648,7.8735,947500.0],["2011-03-10",7.7433,7.752,7.4308,7.5262,1374500.0],["2011-03-11",7.4742,7.6565,7.3787,7.561,835700.0],["2011-03-14",7.4655,7.587,7.3613,7.4568,922300.0],["2011-03-15",7.1703,7.4134,6.988,7.344,1125800.0],["2011-03-16",7.3092,7.5436,7.1183,7.179,1120900.0],["2011-03-17",7.3787,7.4742,7.2745,7.2832,779200.0],["2011-03-18",7.4134,7.4915,7.3005,7.4655,1032500.0],["2011-03-21",7.5957,7.7085,7.5436,7.6738,584500.0],["2011-03-22",7.6391,7.7085,7.5436,7.6565,940400.0],["2011-03-23",7.6217,7.7867,7.5089,7.7259,954300.0],["2011-03-24",7.804,8.1165,7.778,7.9603,1174700.0],["2011-03-25",7.995,8.4204,7.995,8.2815,1511800.0],["2011-03-28",8.2815,8.3336,8.0818,8.1686,985800.0],["2011-03-29",8.1947,8.2728,8.0471,8.1252,1113300.0],["2011-03-30",8.1947,8.2294,8.0037,8.0731,1463900.0],["2011-03-31",8.0558,8.1599,8.0037,8.1165,1196300.0],["2011-04-01",8.212,8.2294,7.8822,7.9603,900200.0],["2011-04-04",8.0558,8.0731,7.6999,7.7693,806000.0],["2011-04-05",7.7867,8.0124,7.7346,7.8995,1291800.0],["2011-04-06",7.9169,8.0297,7.8822,7.969,717800.0],["2011-04-07",7.9429,7.9429,7.7693,7.804,695300.0],["2011-04-08",7.8474,7.8648,7.6131,7.6565,625700.0],["2011-04-11",8.0905,9.0454,7.4655,7.5002,1069000.0],["2011-04-12",7.4134,7.4481,7.1009,7.1617,1976400.0],["2011-04-13",7.2137,7.2485,7.0488,7.1703,1007800.0],["2011-04-14",7.0575,7.3005,6.988,7.3005,944300.0],["2011-04-15",7.2832,7.2919,7.1356,7.2745,670600.0],["2011-04-18",7.0835,7.1269,6.8839,6.9967,1339600.0],["2011-04-19",6.9967,7.0575,6.8752,7.0488,730700.0],["2011-04-20",7.2832,7.4828,7.2571,7.4568,765800.0],["2011-04-21",7.5349,7.6131,7.3874,7.6044,850100.0],["2011-04-25",7.6044,7.6044,7.3874,7.4742,678500.0],["2011-04-26",7.5349,7.8648,7.5002,7.8127,1393900.0],["2011-04-27",7.8214,7.9169,7.7346,7.8908,639300.0],["2011-04-28",7.8735,7.8735,7.5002,7.6044,1300000.0],["2011-04-29",7.5697,7.8735,7.561,7.8648,1354400.0],["2011-05-02",7.8995,7.969,7.804,7.8388,1712600.0],["2011-05-03",8.9673,9.1409,8.6374,8.8544,9900000.0],["2011-05-04",8.8544,9.3579,8.8544,9.245,5697900.0],["2011-05-05",9.1062,10.0871,9.028,9.9395,5200000.0],["2011-05-06",10.0176,10.4517,9.7659,10.3996,4315000.0],["2011-05-09",10.4604,10.877,10.2781,10.8163,4234100.0],["2011-05-10",10.9118,11.0246,10.6687,10.825,2356500.0],["2011-05-11",10.7381,10.7468,10.3301,10.417,3100000.0],["2011-05-12",10.417,11.042,10.3128,10.7381,2800000.0],["2011-05-13",10.7468,10.9031,10.4951,10.5732,1769900.0],["2011-05-16",10.5472,10.8336,10.3822,10.3996,1803200.0],["2011-05-17",10.3215,10.3996,10.0784,10.1739,1729900.0],["2011-05-18",10.2086,10.634,10.1739,10.5558,1775000.0],["2011-05-19",10.5472,10.5732,10.2954,10.3041,2324300.0],["2011-05-20",10.3562,10.5038,10.1999,10.3041,1601900.0],["2011-05-23",10.0524,10.2433,9.9482,9.9916,1900000.0],["2011-05-24",10.1478,10.226,9.9569,9.9656,1512500.0],["2011-05-25",9.9308,10.226,9.9135,10.061,1657200.0],["2011-05-26",10.0176,10.1652,9.8006,10.0784,1267400.0],["2011-05-27",10.1131,10.3215,10.009,10.061,955200.0],["2011-05-31",10.2173,10.5732,10.1218,10.5472,2100200.0],["2011-06-01",10.4604,10.5038,10.0697,10.1218,3113600.0],["2011-06-02",10.1044,10.2781,10.035,10.0524,1150700.0],["2011-06-03",9.8353,10.009,9.601,9.7138,1742000.0],["2011-06-06",10.1131,10.1131,9.627,9.6444,1395500.0],["2011-06-07",9.7225,9.8701,9.6704,9.6791,918200.0],["2011-06-08",9.6183,9.6704,9.2624,9.2971,1334000.0],["2011-06-09",9.3926,9.653,9.2884,9.3319,1162500.0],["2011-06-10",9.219,9.2624,8.7416,9.0975,2761700.0],["2011-06-13",9.1843,9.2971,8.9152,8.9499,1315500.0],["2011-06-14",9.0714,9.6704,9.0714,9.5576,1778300.0],["2011-06-15",9.436,9.6096,9.0714,9.1409,2077400.0],["2011-06-16",9.1322,9.245,8.7589,8.9065,1304100.0],["2011-06-17",9.0193,9.1582,8.7416,8.8544,1322900.0],["2011-06-20",8.7502,9.0193,8.7502,8.9412,1390000.0],["2011-06-21",9.0193,9.5228,8.9499,9.4707,1625300.0],["2011-06-22",9.436,9.5228,9.3058,9.3492,1421900.0],["2011-06-23",9.1322,9.4621,8.9673,9.4273,1437000.0],["2011-06-24",9.4621,9.7572,9.3753,9.5576,4335800.0],["2011-06-27",9.5141,9.5489,9.3058,9.3839,1365300.0],["2011-06-28",9.3753,9.4881,9.1669,9.2364,1459500.0],["2011-06-29",9.2971,9.4447,9.219,9.2971,1500800.0],["2011-06-30",9.3753,9.7399,9.3753,9.6704,1385200.0],["2011-07-01",9.7138,10.009,9.5489,9.9048,1274900.0],["2011-07-05",10.0176,10.1305,9.7659,9.8787,1511100.0],["2011-07-06",9.9135,9.9656,9.6183,9.8093,1229300.0],["2011-07-07",9.9222,10.3301,9.9135,10.1999,1578500.0],["2011-07-08",9.9829,10.1044,9.7485,9.844,1564400.0],["2011-07-11",9.6878,9.7399,9.245,9.2798,1882000.0],["2011-07-12",9.1756,9.193,8.3422,8.4204,3412200.0],["2011-07-13",8.5506,8.6808,8.4377,8.5593,2196800.0],["2011-07-14",8.5766,8.7068,8.2988,8.3683,1830600.0],["2011-07-15",8.4204,8.4638,8.2468,8.3336,1402100.0],["2011-07-18",8.1773,8.2554,8.0124,8.0731,1968100.0],["2011-07-19",8.1599,8.7763,8.1599,8.6982,1882200.0],["2011-07-20",8.7676,8.7676,8.1599,8.2381,2029800.0],["2011-07-21",8.2815,8.594,8.2381,8.4204,1676600.0],["2011-07-22",8.8457,9.0628,8.7502,8.9412,2639200.0],["2011-07-25",8.7936,8.8284,8.5766,8.594,1392800.0],["2011-07-26",8.594,8.6895,8.4204,8.5506,1418400.0],["2011-07-27",8.3596,8.4551,8.1339,8.1947,2386100.0],["2011-07-28",8.186,8.5332,8.1165,8.2902,1536600.0],["2011-07-29",8.1252,8.1686,7.9082,7.9863,3400300.0],["2011-08-01",8.2207,8.4551,7.8995,8.0471,3282200.0],["2011-08-02",7.5523,7.9603,7.2224,7.4915,5289700.0],["2011-08-03",7.4481,7.8648,7.4047,7.8214,2949100.0],["2011-08-04",7.6565,7.9603,7.5436,7.6304,4024100.0],["2011-08-05",7.778,7.9082,7.153,7.4655,3523900.0],["2011-08-08",7.1009,7.4481,6.8318,6.8491,3789000.0],["2011-08-09",7.1356,7.2745,6.5453,7.2745,3186800.0],["2011-08-10",7.0228,7.4221,6.8578,6.9012,2495000.0],["2011-08-11",7.0054,7.752,6.9012,7.6131,3161300.0],["2011-08-12",7.7954,7.7954,7.4394,7.5002,1350400.0],["2011-08-15",7.5697,7.7867,7.4221,7.7346,886000.0],["2011-08-16",7.5697,7.7172,7.4134,7.5089,979200.0],["2011-08-17",7.5523,7.6912,7.3266,7.4047,1176900.0],["2011-08-18",7.0835,7.1877,6.9186,7.0141,1743300.0],["2011-08-19",6.9012,7.2485,6.7537,6.8231,1469500.0],["2011-08-22",7.0141,7.1269,6.8318,7.0401,1443100.0],["2011-08-23",7.1269,7.5783,7.0835,7.5436,1311100.0],["2011-08-24",7.5176,7.6391,7.2658,7.4568,1049600.0],["2011-08-25",7.561,7.561,7.1877,7.1877,1109200.0],["2011-08-26",7.1356,7.5523,7.0575,7.5089,1012700.0],["2011-08-29",7.6651,7.9777,7.5957,7.9516,1005900.0],["2011-08-30",7.8648,8.0037,7.6999,7.8214,1335700.0],["2011-08-31",7.8388,7.9516,7.4742,7.5523,1706600.0],["2011-09-01",7.5436,7.6304,7.2137,7.2311,1138000.0],["2011-09-02",7.0662,7.2137,6.8839,6.9273,1416100.0],["2011-09-06",6.6842,6.9533,6.6234,6.8926,1531900.0],["2011-09-07",7.1356,7.561,7.0228,7.5436,1868600.0],["2011-09-08",7.4828,7.6391,7.2571,7.3266,1074200.0],["2011-09-09",7.153,7.4308,7.0228,7.1183,1215300.0],["2011-09-12",7.0054,7.4568,7.0054,7.4481,1133600.0],["2011-09-13",7.4481,7.6912,7.344,7.6478,1476700.0],["2011-09-14",7.7433,8.0645,7.6738,7.9256,1662100.0],["2011-09-15",8.0645,8.0645,7.6825,7.9342,1004400.0],["2011-09-16",7.9863,8.0384,7.7259,7.7867,954100.0],["2011-09-19",7.6478,7.752,7.3353,7.6478,824500.0],["2011-09-20",7.6912,7.7433,7.344,7.396,801800.0],["2011-09-21",7.4308,7.587,7.179,7.1877,995700.0],["2011-09-22",6.9967,7.179,6.8231,6.9794,1510800.0],["2011-09-23",6.9446,7.2311,6.8405,7.1183,1149400.0],["2011-09-26",7.1964,7.1964,6.8578,7.153,910900.0],["2011-09-27",7.2832,7.5697,7.2137,7.3005,924700.0],["2011-09-28",7.2919,7.4308,6.745,6.7537,1663500.0],["2011-09-29",6.936,6.962,6.4411,6.8491,2204100.0],["2011-09-30",6.7016,6.8578,6.4672,6.4759,1119700.0],["2011-10-03",6.4932,6.5627,5.9463,5.9637,1762800.0],["2011-10-04",5.8682,6.7103,5.8248,6.6582,1938200.0],["2011-10-05",6.6929,7.0314,6.5106,6.8839,2156600.0],["2011-10-06",6.8665,7.2311,6.7797,7.2224,1380600.0],["2011-10-07",7.2919,7.4742,7.0314,7.0922,1638700.0],["2011-10-10",7.3092,7.5783,7.2745,7.561,1029300.0],["2011-10-11",7.4655,7.5263,7.2658,7.4308,1099000.0],["2011-10-12",7.5349,7.9256,7.5349,7.804,1390700.0],["2011-10-13",7.7172,7.7867,7.5262,7.7693,981600.0],["2011-10-14",7.8822,7.9516,7.6565,7.8908,777300.0],["2011-10-17",7.752,7.7867,7.4308,7.5262,1015500.0],["2011-10-18",7.5436,7.8474,7.3613,7.8301,1024500.0],["2011-10-19",7.8214,7.9603,7.5783,7.7085,1051200.0],["2011-10-20",7.5957,7.8474,7.4655,7.8127,971300.0],["2011-10-21",7.9516,8.0731,7.7433,7.8735,713600.0],["2011-10-24",7.8995,8.5072,7.8995,8.4725,1428300.0],["2011-10-25",8.5072,8.8631,8.4377,8.4898,2221200.0],["2011-10-26",8.6287,8.7763,8.2641,8.4898,1073000.0],["2011-10-27",8.837,9.2016,8.6895,9.1496,1860900.0],["2011-10-28",9.0975,9.1496,8.5853,8.7155,1587100.0],["2011-10-31",8.5419,8.6374,8.3683,8.377,1169300.0],["2011-11-01",8.0124,8.2902,7.8301,8.0645,1430500.0],["2011-11-02",8.2554,8.3943,8.0471,8.2988,1032100.0],["2011-11-03",8.4464,8.5766,8.0731,8.5072,1128200.0],["2011-11-04",8.1599,8.6113,8.1599,8.5072,602300.0],["2011-11-07",8.5072,8.5072,8.186,8.3683,882800.0],["2011-11-08",8.4725,8.5853,8.186,8.4291,1136200.0],["2011-11-09",8.1165,8.3075,7.8995,7.9342,1672900.0],["2011-11-10",7.7172,8.5853,7.5089,8.3249,3062700.0],["2011-11-11",8.4291,9.2884,8.4204,9.1322,2867500.0],["2011-11-14",9.1062,9.6357,8.9499,9.3319,3089800.0],["2011-11-15",9.2711,9.5055,9.0714,9.2711,2339100.0],["2011-11-16",9.1322,9.2798,8.9586,8.9933,1782400.0],["2011-11-17",8.9499,8.9499,8.4204,8.6113,1815100.0],["2011-11-18",8.6113,8.6982,8.4117,8.5072,1316300.0],["2011-11-21",8.2641,8.4985,8.0124,8.2468,1499100.0],["2011-11-22",8.2034,8.3162,7.8908,7.9082,1093900.0],["2011-11-23",7.8127,7.9342,7.5349,7.5349,1028000.0],["2011-11-25",7.4915,7.587,7.179,7.1964,902300.0],["2011-11-28",7.5262,7.6651,7.0228,7.2571,3278300.0],["2011-11-29",7.2745,7.4742,7.153,7.396,2526900.0],["2011-11-30",7.7954,7.9342,7.6217,7.8995,1573000.0],["2011-12-01",7.8648,7.9603,7.6131,7.8648,977400.0],["2011-12-02",7.9863,8.2381,7.9169,8.0384,864800.0],["2011-12-05",8.2381,8.4464,8.0384,8.2641,1594300.0],["2011-12-06",8.2815,8.3336,8.0905,8.1773,1057600.0],["2011-12-07",8.0992,8.2381,7.9169,8.186,986900.0],["2011-12-08",8.0905,8.2381,7.8127,7.8388,934500.0],["2011-12-09",7.8822,8.2641,7.7259,8.186,819700.0],["2011-12-12",7.9863,8.0384,7.7606,7.8908,815400.0],["2011-12-13",7.969,8.0731,7.4481,7.587,1511800.0],["2011-12-14",7.5002,7.587,7.396,7.4308,863800.0],["2011-12-15",7.5957,7.8127,7.5262,7.6044,1190600.0],["2011-12-16",7.6912,7.8822,7.4394,7.4742,1658400.0],["2011-12-19",7.5436,7.7954,7.4742,7.4828,907900.0],["2011-12-20",7.7172,8.0471,7.6478,8.0297,1905800.0],["2011-12-21",8.0297,8.0297,7.7259,7.9863,1850600.0],["2011-12-22",7.995,8.2034,7.995,8.0384,617300.0],["2011-12-23",8.0471,8.1947,7.9082,8.1426,528900.0],["2011-12-27",8.0992,8.3162,8.0731,8.2294,447200.0],["2011-12-28",8.2034,8.4377,7.9777,7.995,557300.0],["2011-12-29",8.0297,8.1773,7.9777,8.1079,399200.0],["2011-12-30",8.0818,8.1773,8.0297,8.0297,450800.0],["2012-01-03",8.2641,8.4551,8.1686,8.2468,789800.0],["2012-01-04",8.1686,8.3683,8.0905,8.3249,734100.0],["2012-01-05",8.2728,8.4985,8.2207,8.4811,624500.0],["2012-01-06",8.4898,8.9846,8.2902,8.9586,1799100.0],["2012-01-09",8.8978,9.0975,8.6548,9.002,1239600.0],["2012-01-10",9.0975,9.1148,8.8631,8.9412,708100.0],["2012-01-11",8.8718,9.3579,8.7068,9.2537,1127400.0],["2012-01-12",9.245,9.41,9.1148,9.2798,1091200.0],["2012-01-13",9.0801,9.2711,9.0193,9.0975,893200.0],["2012-01-17",9.0888,9.245,9.002,9.0975,738800.0],["2012-01-18",9.1062,9.5576,9.0541,9.5228,1392700.0],["2012-01-19",9.5489,9.7572,9.4794,9.6617,745900.0],["2012-01-20",9.6183,9.6964,9.4794,9.6791,902500.0],["2012-01-23",9.6357,9.9569,9.5489,9.6964,587900.0],["2012-01-24",9.601,9.8353,9.5142,9.7572,630500.0],["2012-01-25",9.7833,9.7833,9.601,9.6964,518200.0],["2012-01-26",9.7833,9.8353,9.5402,9.6096,892900.0],["2012-01-27",9.5923,9.8267,9.5923,9.6878,484000.0],["2012-01-30",9.5836,9.7659,9.5228,9.7312,847100.0],["2012-01-31",9.3666,9.6964,9.2103,9.3839,1710900.0],["2012-02-01",9.5142,9.8787,9.4968,9.818,1621700.0],["2012-02-02",9.7919,9.9829,9.7051,9.8874,736700.0],["2012-02-03",10.0003,10.1912,9.9742,10.0958,919600.0],["2012-02-06",10.0697,10.0958,9.8527,10.009,856300.0],["2012-02-07",9.9829,10.1739,9.9135,10.0263,825800.0],["2012-02-08",10.0437,10.1826,9.9308,10.0176,593700.0],["2012-02-09",10.0263,10.0784,9.818,9.8701,617800.0],["2012-02-10",9.7051,9.9482,9.6357,9.7485,626900.0],["2012-02-13",9.844,9.8961,9.653,9.8701,493100.0],["2012-02-14",9.7572,9.9135,9.6617,9.7572,673200.0],["2012-02-15",9.8093,10.009,9.6878,9.7138,556400.0],["2012-02-16",9.7051,9.9569,9.6617,9.8527,533900.0],["2012-02-17",9.9482,10.0263,9.7833,9.9482,615200.0],["2012-02-21",9.9569,10.1218,9.8093,9.9048,830000.0],["2012-02-22",9.8961,10.1478,9.7572,9.7572,1171300.0],["2012-02-23",9.7572,9.7572,9.436,9.6791,1284600.0],["2012-02-24",9.7138,9.8614,9.5402,9.7572,728400.0],["2012-02-27",9.6964,10.3649,9.5923,10.1652,1424700.0],["2012-02-28",10.1565,10.226,9.9395,10.0697,1136600.0],["2012-02-29",10.0784,10.1131,9.7572,9.7746,825000.0],["2012-03-01",9.7919,10.1305,9.7399,9.9308,1144800.0],["2012-03-02",9.9482,10.0524,9.5923,9.6096,736000.0],["2012-03-05",9.5749,9.6357,9.4273,9.4707,771400.0],["2012-03-06",9.3232,9.5489,9.2016,9.3753,677600.0],["2012-03-07",9.4187,9.8006,9.3753,9.7746,912100.0],["2012-03-08",9.8961,10.0437,9.7485,10.0263,929200.0],["2012-03-09",10.0437,10.252,9.8701,10.1999,735800.0],["2012-03-12",10.1999,10.3041,10.0003,10.0958,485000.0],["2012-03-13",10.1913,10.3128,10.1044,10.3041,780900.0],["2012-03-14",10.252,10.3649,10.0437,10.1044,456100.0],["2012-03-15",10.1739,10.4083,10.0697,10.3301,713400.0],["2012-03-16",10.3649,10.417,10.2173,10.3388,810100.0],["2012-03-19",10.2607,10.5038,10.2433,10.4256,931200.0],["2012-03-20",10.3388,10.6427,10.2867,10.4864,604800.0],["2012-03-21",10.5385,10.634,10.4256,10.5645,580100.0],["2012-03-22",10.4256,10.6253,10.3822,10.5819,748000.0],["2012-03-23",10.5558,10.7555,10.5124,10.7381,529900.0],["2012-03-26",10.8423,11.0941,10.7555,11.068,958100.0],["2012-03-27",11.0593,11.0767,10.7468,10.7642,832100.0],["2012-03-28",10.8163,10.8336,10.5038,10.6427,801700.0],["2012-03-29",10.5211,10.7902,10.3388,10.7729,564200.0],["2012-03-30",10.877,10.8857,10.5906,10.7902,523200.0],["2012-04-02",10.7121,10.9899,10.5732,10.9812,907500.0],["2012-04-03",10.9638,10.9638,10.7381,10.7902,521900.0],["2012-04-04",10.6166,10.8597,10.5211,10.6427,636700.0],["2012-04-05",10.5385,10.8076,10.5385,10.7815,610500.0],["2012-04-09",10.5732,10.7034,10.443,10.6427,517600.0],["2012-04-10",10.6079,10.7121,10.4517,10.5038,1145100.0],["2012-04-11",10.6427,10.6687,10.5038,10.6166,891600.0],["2012-04-12",10.6427,10.9465,10.5645,10.825,598400.0],["2012-04-13",10.8163,10.8163,10.6079,10.66,544200.0],["2012-04-16",10.7121,10.8597,10.5298,10.7815,541900.0],["2012-04-17",10.8684,11.0767,10.6947,10.9899,593700.0],["2012-04-18",10.8857,11.0333,10.7902,10.9725,603800.0],["2012-04-19",10.9552,11.1548,10.7381,10.8857,576300.0],["2012-04-20",11.0159,11.0159,10.5906,10.6513,507000.0],["2012-04-23",10.4343,10.6427,10.252,10.6079,893400.0],["2012-04-24",10.5993,10.8076,10.5472,10.6253,594700.0],["2012-04-25",10.7989,11.068,10.66,11.0507,856800.0],["2012-04-26",11.0767,11.3371,11.0246,11.1635,1284000.0],["2012-04-27",11.2677,11.6236,11.1375,11.4934,1024000.0],["2012-04-30",11.476,11.5368,11.3458,11.3718,871000.0],["2012-05-01",11.5628,11.884,10.9031,11.2764,2892800.0],["2012-05-02",11.2243,11.2416,10.9899,11.1635,1437500.0],["2012-05-03",11.1809,11.2156,10.6774,10.7555,1085100.0],["2012-05-04",10.66,10.7642,10.4864,10.5211,780100.0],["2012-05-07",10.4517,10.5732,10.3041,10.3909,1064200.0],["2012-05-08",10.2781,10.3649,10.0263,10.2607,992100.0],["2012-05-09",10.0871,10.3041,10.009,10.1565,897700.0],["2012-05-10",10.2954,10.3475,10.1218,10.2694,621000.0],["2012-05-11",10.1565,10.4343,10.1305,10.252,494700.0],["2012-05-14",10.0871,10.3996,10.009,10.2347,682600.0],["2012-05-15",10.252,10.3736,10.0524,10.1044,786900.0],["2012-05-16",10.1218,10.2433,9.9482,9.9656,607700.0],["2012-05-17",9.9569,9.9742,9.5402,9.5489,541600.0],["2012-05-18",9.5489,9.6617,9.3492,9.4013,613500.0],["2012-05-21",9.4187,9.7051,9.2624,9.6357,564500.0],["2012-05-22",9.6183,9.6964,9.4707,9.5662,388000.0],["2012-05-23",9.4187,9.6183,9.3926,9.6183,422000.0],["2012-05-24",9.6183,9.653,9.2103,9.3492,422400.0],["2012-05-25",9.3319,9.4707,9.245,9.3926,313300.0],["2012-05-29",9.5141,9.6183,9.3579,9.4534,331200.0],["2012-05-30",9.3319,9.4707,9.2016,9.2277,430100.0],["2012-05-31",9.2798,9.3926,9.0193,9.1322,643500.0],["2012-06-01",8.9065,8.9586,8.6027,8.6287,922400.0],["2012-06-04",8.6982,8.8544,8.5159,8.6287,474000.0],["2012-06-05",8.5679,8.8544,8.5506,8.837,440000.0],["2012-06-06",8.9065,9.2537,8.8805,9.2537,543900.0],["2012-06-07",9.3926,9.3926,8.6634,8.6808,816400.0],["2012-06-08",8.6461,8.8023,8.4985,8.6548,796400.0],["2012-06-11",8.8023,8.8023,7.7867,7.8995,2205100.0],["2012-06-12",7.9863,8.5593,7.9516,8.4985,1339700.0],["2012-06-13",8.4551,8.6634,8.0297,8.0558,1094600.0],["2012-06-14",8.0905,8.2468,7.8735,8.0818,871800.0],["2012-06-15",8.0558,8.1599,7.9516,8.0211,1037000.0],["2012-06-18",7.9169,8.1252,7.8561,7.8995,1169800.0],["2012-06-19",7.969,8.4377,7.969,8.3336,2010500.0],["2012-06-20",8.3509,8.4117,8.1252,8.212,1087600.0],["2012-06-21",8.2381,8.3336,7.9169,7.9516,1368400.0],["2012-06-22",8.0124,8.1339,7.9169,7.9863,11960000.0],["2012-06-25",7.8648,7.969,7.4828,7.5089,1689200.0],["2012-06-26",7.5002,7.6217,7.2051,7.5523,1999000.0],["2012-06-27",7.5523,7.6044,7.4394,7.5783,1160600.0],["2012-06-28",7.5002,7.5523,7.2832,7.4221,990000.0],["2012-06-29",7.6478,7.9256,7.6391,7.7433,1277000.0],["2012-07-02",7.7433,7.7433,7.5436,7.7259,1098900.0],["2012-07-03",7.778,7.8908,7.6478,7.8735,476200.0],["2012-07-05",7.8561,7.8735,7.6391,7.752,782900.0],["2012-07-06",7.6825,7.7172,7.4481,7.6217,883400.0],["2012-07-09",7.6131,7.6565,7.4308,7.4481,739200.0],["2012-07-10",7.5089,7.6391,7.344,7.37,622600.0],["2012-07-11",7.3874,7.396,7.1617,7.2485,680600.0],["2012-07-12",7.1617,7.2571,6.988,7.1964,878400.0],["2012-07-13",7.2485,7.4828,7.2224,7.37,620000.0],["2012-07-16",7.3266,7.37,7.153,7.2571,752400.0],["2012-07-17",7.3092,7.4134,7.1269,7.2658,761500.0],["2012-07-18",7.3092,7.5783,7.2051,7.4394,654900.0],["2012-07-19",7.5262,7.7172,7.4394,7.6044,982200.0],["2012-07-20",7.5262,7.6131,7.37,7.4481,520300.0],["2012-07-23",7.2745,7.4394,7.179,7.4394,571800.0],["2012-07-24",7.4221,7.4742,7.2571,7.4394,1510400.0],["2012-07-25",7.4394,7.7433,7.4394,7.6304,1027900.0],["2012-07-26",7.7954,7.9603,7.752,7.8648,764200.0],["2012-07-27",7.8995,8.429,7.8995,8.3422,1686700.0],["2012-07-30",8.3336,8.5332,8.2468,8.5332,1646000.0],["2012-07-31",9.7225,10.3649,9.0541,9.6096,5640600.0],["2012-08-01",9.4881,9.653,9.3145,9.436,1520200.0],["2012-08-02",9.245,9.4794,9.1582,9.193,1313300.0],["2012-08-03",9.4187,9.4968,9.1843,9.2798,1054400.0],["2012-08-06",9.3145,9.7746,9.2711,9.6964,1412400.0],["2012-08-07",9.7051,9.8093,9.5489,9.6183,1200600.0],["2012-08-08",9.5836,9.8701,9.5836,9.7659,902800.0],["2012-08-09",9.8267,10.1305,9.7225,10.0524,1397500.0],["2012-08-10",10.009,10.1565,9.8353,9.9829,902000.0],["2012-08-13",9.9482,10.1218,9.7833,10.061,539200.0],["2012-08-14",10.0697,10.1826,9.7572,9.9656,747100.0],["2012-08-15",9.9308,10.3909,9.9135,10.2694,989600.0],["2012-08-16",10.226,10.3909,10.0263,10.3822,940200.0],["2012-08-17",10.3822,10.4604,10.3301,10.3822,680100.0],["2012-08-20",9.9829,10.2433,9.5923,9.9656,1482500.0],["2012-08-21",10.0871,10.3388,9.9656,10.0176,1050200.0],["2012-08-22",10.0437,10.1044,9.818,9.8614,868700.0],["2012-08-23",9.844,9.8787,9.6704,9.7399,933800.0],["2012-08-24",9.7572,9.9482,9.7399,9.9221,615100.0],["2012-08-27",9.9395,10.0524,9.7659,9.8787,489700.0],["2012-08-28",9.8527,9.9221,9.7225,9.8787,371100.0],["2012-08-29",9.8787,9.9656,9.7399,9.9221,377300.0],["2012-08-30",9.844,9.9222,9.6965,9.7312,404500.0],["2012-08-31",9.844,9.8874,9.7399,9.8353,356000.0],["2012-09-04",9.7919,9.9395,9.5662,9.8614,483500.0],["2012-09-05",9.8614,10.009,9.7051,9.7919,516500.0],["2012-09-06",9.8614,10.2954,9.7833,10.1392,860000.0],["2012-09-07",10.0524,10.1305,9.818,9.8961,709400.0],["2012-09-10",9.8527,10.0263,9.8093,9.9569,716600.0],["2012-09-11",9.9569,10.0784,9.7746,10.009,546200.0],["2012-09-12",9.9656,10.1565,9.8353,10.0437,526900.0],["2012-09-13",10.0871,10.226,9.8701,10.1739,607400.0],["2012-09-14",10.2347,10.4777,10.1305,10.417,729100.0],["2012-09-17",10.443,10.443,9.9742,9.9829,486100.0],["2012-09-18",9.9829,9.9829,9.6964,9.7225,691700.0],["2012-09-19",9.627,9.6791,9.3232,9.3753,1075600.0],["2012-09-20",9.2971,9.3753,9.0714,9.0975,1042700.0],["2012-09-21",9.193,9.2885,9.1148,9.1496,567500.0],["2012-09-24",9.1496,9.245,8.8805,8.9499,785700.0],["2012-09-25",9.0454,9.0714,8.8023,8.8544,1970600.0],["2012-09-26",8.8718,8.9239,8.6721,8.7589,924500.0],["2012-09-27",8.811,9.0975,8.7155,9.0454,997900.0],["2012-09-28",8.9673,9.0801,8.9152,9.0367,847500.0],["2012-10-01",9.0541,9.219,8.9933,9.0367,717100.0],["2012-10-02",9.1322,9.2277,9.002,9.1062,783000.0],["2012-10-03",9.1062,9.1235,8.9673,9.0367,707100.0],["2012-10-04",9.0714,9.1062,8.8284,8.9412,366200.0],["2012-10-05",9.0454,9.1062,8.8978,9.0193,374900.0],["2012-10-08",8.8978,8.9586,8.785,8.9152,377100.0],["2012-10-09",8.8891,9.0193,8.6287,8.6808,665400.0],["2012-10-10",8.6548,8.6982,8.2381,8.2815,796600.0],["2012-10-11",8.3856,8.4638,8.3336,8.3856,571600.0],["2012-10-12",8.4551,8.4898,8.3336,8.377,828600.0],["2012-10-15",8.4291,8.5419,8.2988,8.3336,606200.0],["2012-10-16",8.4117,8.4725,8.3683,8.403,893500.0],["2012-10-17",8.377,8.5506,8.3509,8.4725,765300.0],["2012-10-18",8.4898,8.6895,8.4464,8.5245,1118100.0],["2012-10-19",8.5245,8.5679,8.1686,8.2034,800100.0],["2012-10-22",8.212,8.403,8.186,8.377,756200.0],["2012-10-23",8.3162,8.5159,8.2728,8.4638,724200.0],["2012-10-24",8.5332,8.5332,8.3336,8.3943,428600.0],["2012-10-25",8.4204,8.7242,8.3856,8.6634,691700.0],["2012-10-26",8.6721,8.8544,8.4464,8.5853,824000.0],["2012-10-31",8.5072,8.9759,8.4811,8.9065,776200.0],["2012-11-01",8.8805,9.2103,8.6721,9.2016,856500.0],["2012-11-02",9.1669,9.193,8.9499,8.9586,457600.0],["2012-11-05",8.9412,9.0975,8.8197,8.8805,910000.0],["2012-11-06",8.8978,9.6357,8.8284,9.4447,1765800.0],["2012-11-07",9.3319,9.3753,9.0801,9.3405,1542700.0],["2012-11-08",8.9325,9.1756,8.785,8.9412,2263200.0],["2012-11-09",8.8891,9.2537,8.7763,9.1409,1066400.0],["2012-11-12",9.1409,9.1582,8.8805,8.9239,814100.0],["2012-11-13",8.8544,9.028,8.6895,8.7936,643800.0],["2012-11-14",8.8284,8.9325,8.6374,8.6721,543000.0],["2012-11-15",8.6461,8.7329,8.4811,8.5245,603100.0],["2012-11-16",8.5679,8.7676,8.403,8.7416,948300.0],["2012-11-19",8.9239,9.0367,8.7589,8.9065,510500.0],["2012-11-20",8.8544,9.028,8.7242,9.002,586300.0],["2012-11-21",9.002,9.245,8.9673,9.2016,396200.0],["2012-11-23",9.2624,9.3579,9.1148,9.2711,310900.0],["2012-11-26",9.219,9.3145,9.1062,9.2885,899600.0],["2012-11-27",9.2537,9.5055,9.1235,9.4968,1219600.0],["2012-11-28",9.4187,10.0437,9.3319,9.9482,1407300.0],["2012-11-29",9.9916,10.035,9.7312,9.818,905500.0],["2012-11-30",9.7919,9.9308,9.7919,9.9221,768600.0],["2012-12-03",9.9048,9.9916,9.8527,9.9048,1147200.0],["2012-12-04",9.8527,9.9742,9.7833,9.9221,489500.0],["2012-12-05",9.9395,9.9395,9.7919,9.9048,692300.0],["2012-12-06",9.8614,10.1652,9.8614,10.1392,724000.0],["2012-12-07",10.1652,10.2086,10.0697,10.1999,442200.0],["2012-12-10",10.0697,10.3562,10.0697,10.2347,547200.0],["2012-12-11",10.2954,10.3301,10.035,10.2433,377500.0],["2012-12-12",10.3128,10.3475,10.1652,10.3128,506500.0],["2012-12-13",10.2781,10.3475,10.0524,10.0697,520500.0],["2012-12-14",10.0524,10.1392,9.8701,9.9829,580200.0],["2012-12-17",10.009,10.0784,9.8874,9.9656,489500.0],["2012-12-18",9.9829,10.1913,9.9482,10.1044,742100.0],["2012-12-19",10.1565,10.3736,10.1044,10.2867,766600.0],["2012-12-20",10.3128,10.4517,10.1999,10.4517,751500.0],["2012-12-21",10.1565,10.2694,10.061,10.2607,986700.0],["2012-12-24",10.2954,10.3649,10.1826,10.2694,212400.0],["2012-12-26",10.2694,10.3562,10.0784,10.1044,427200.0],["2012-12-27",10.1478,10.1913,10.0176,10.1044,572600.0],["2012-12-28",10.0524,10.2086,10.0524,10.0784,421000.0],["2012-12-31",10.0437,10.4083,10.0437,10.4083,571500.0],["2013-01-02",10.5906,11.1288,10.5645,11.0072,1299700.0],["2013-01-03",10.9552,10.9552,10.7468,10.7989,587700.0],["2013-01-04",10.8423,10.8423,10.6774,10.7642,335700.0],["2013-01-07",10.7295,10.7729,10.5038,10.5472,500200.0],["2013-01-08",10.5819,10.6513,10.252,10.3215,900200.0],["2013-01-09",10.3822,10.7815,10.252,10.5906,660900.0],["2013-01-10",10.7295,10.8076,10.5993,10.7208,596100.0],["2013-01-11",10.7208,10.8597,10.6166,10.7121,435100.0],["2013-01-14",10.7208,10.8336,10.5645,10.7381,423600.0],["2013-01-15",10.7295,10.7295,10.5819,10.6166,351600.0],["2013-01-16",10.6427,10.9465,10.5298,10.8076,547300.0],["2013-01-17",10.9204,11.1201,10.7642,10.9899,830300.0],["2013-01-18",10.9638,11.0159,10.8249,10.9204,1245200.0],["2013-01-22",10.9031,10.9812,10.7902,10.8336,665100.0],["2013-01-23",10.8944,10.8944,10.7729,10.8336,542300.0],["2013-01-24",10.7815,11.0593,10.7121,10.8597,652300.0],["2013-01-25",10.9465,11.1114,10.877,10.9291,974100.0],["2013-01-28",11.068,11.2416,10.9986,11.1548,1279900.0],["2013-01-29",10.2433,10.5211,9.8701,10.226,4145200.0],["2013-01-30",10.009,10.1218,9.5923,9.818,2904900.0],["2013-01-31",9.7659,9.9308,9.7138,9.8267,1292500.0],["2013-02-01",9.844,10.1478,9.8353,10.1131,838400.0],["2013-02-04",10.061,10.0871,9.8353,9.8614,721000.0],["2013-02-05",9.9742,10.1218,9.9395,10.0784,758500.0],["2013-02-06",9.9656,10.0784,9.8787,9.9308,716300.0],["2013-02-07",9.9656,10.0176,9.8006,9.9308,612800.0],["2013-02-08",9.9221,10.0697,9.9221,9.9742,453800.0],["2013-02-11",10.0003,10.009,9.8787,9.9308,421600.0],["2013-02-12",9.9742,9.9742,9.8614,9.9482,468700.0],["2013-02-13",9.9829,9.9829,9.7659,9.9048,736400.0],["2013-02-14",9.8527,10.0437,9.8527,10.009,490900.0],["2013-02-15",10.0263,10.0524,9.9135,9.9656,340300.0],["2013-02-19",9.8961,9.9742,9.8267,9.9482,488000.0],["2013-02-20",9.9569,10.0003,9.7485,9.7485,370700.0],["2013-02-21",9.7225,9.7312,9.3753,9.4881,576100.0],["2013-02-22",9.5749,9.7225,9.436,9.5489,610900.0],["2013-02-25",9.6617,9.6964,9.3058,9.3145,521700.0],["2013-02-26",9.3926,9.4534,9.193,9.2537,970400.0],["2013-02-27",9.2624,9.4707,9.1843,9.4013,450000.0],["2013-02-28",9.3753,9.5576,9.2624,9.3926,581700.0],["2013-03-01",9.3492,9.5055,9.2277,9.2798,770300.0],["2013-03-04",9.2624,9.4013,9.1843,9.2971,566000.0],["2013-03-05",9.41,9.4707,9.3839,9.4013,482300.0],["2013-03-06",9.4708,9.5402,9.4187,9.5228,326400.0],["2013-03-07",9.5749,9.6704,9.5055,9.6183,631600.0],["2013-03-08",9.7138,9.7399,9.5749,9.6704,274800.0],["2013-03-11",9.6964,9.7051,9.4968,9.6357,549400.0],["2013-03-12",9.627,9.8961,9.601,9.8006,549800.0],["2013-03-13",9.8006,9.8353,9.6791,9.8353,346800.0],["2013-03-14",9.8961,10.0871,9.8006,9.9395,601900.0],["2013-03-15",9.9221,9.9569,9.5142,9.5489,870500.0],["2013-03-18",9.4621,9.627,9.3753,9.5836,717000.0],["2013-03-19",9.5836,9.7485,9.3926,9.5055,564600.0],["2013-03-20",9.5662,9.6964,9.5142,9.5836,727400.0],["2013-03-21",9.5315,9.6096,9.4013,9.4013,571300.0],["2013-03-22",9.4968,9.5923,9.4621,9.4968,333100.0],["2013-03-25",9.5749,9.6791,9.3232,9.4621,514000.0],["2013-03-26",9.5402,9.7399,9.5142,9.7138,650600.0],["2013-03-27",9.6617,9.818,9.5836,9.8006,639000.0],["2013-03-28",9.8353,10.0784,9.8353,10.035,726000.0],["2013-04-01",10.0958,10.1218,9.7051,9.8006,505000.0],["2013-04-02",9.8701,9.8701,9.2103,9.2537,1093800.0],["2013-04-03",9.3232,9.4013,9.0107,9.0541,853400.0],["2013-04-04",9.0975,9.4013,8.9586,9.3319,940000.0],["2013-04-05",9.1843,9.2711,9.0107,9.1062,623000.0],["2013-04-08",9.1148,9.3839,9.0627,9.3405,557000.0],["2013-04-09",9.3492,9.5489,9.2884,9.4447,448900.0],["2013-04-10",9.5142,9.7572,9.4621,9.7399,473300.0],["2013-04-11",9.7225,9.7399,9.5228,9.5402,523300.0],["2013-04-12",9.4534,9.6183,9.3753,9.5489,580400.0],["2013-04-15",9.4881,9.4881,9.1322,9.193,824900.0],["2013-04-16",9.2798,9.5055,9.2277,9.3926,623100.0],["2013-04-17",9.3405,9.3753,8.9412,8.9673,860600.0],["2013-04-18",9.0541,9.0714,8.7502,8.8023,938700.0],["2013-04-19",8.8891,9.0627,8.8284,9.0454,670000.0],["2013-04-22",9.0801,9.193,8.7502,9.1669,526200.0],["2013-04-23",9.2798,9.41,9.1235,9.3579,482900.0],["2013-04-24",9.3405,9.4968,9.2885,9.41,333800.0],["2013-04-25",9.4707,9.7399,9.4187,9.7312,743300.0],["2013-04-26",9.6878,9.7312,9.5489,9.5836,913800.0],["2013-04-29",9.653,9.7485,9.5489,9.6791,566700.0],["2013-04-30",9.6357,10.3909,9.5662,10.035,1891000.0],["2013-05-01",9.9916,9.9916,9.6704,9.7312,742200.0],["2013-05-02",9.7833,9.7833,9.5228,9.6183,560800.0],["2013-05-03",9.8006,10.0263,9.6878,9.8874,820400.0],["2013-05-06",9.8787,10.0176,9.8093,9.8961,417800.0],["2013-05-07",9.9048,10.1131,9.8614,10.0176,601700.0],["2013-05-08",9.9916,10.0697,9.9135,9.9829,425200.0],["2013-05-09",9.9135,10.1044,9.9048,10.0003,533800.0],["2013-05-10",10.0003,10.035,9.9135,10.0263,317100.0],["2013-05-13",9.9742,10.0003,9.7051,9.7833,655500.0],["2013-05-14",9.818,9.8961,9.7659,9.844,709100.0],["2013-05-15",9.7572,10.0176,9.6964,9.844,640600.0],["2013-05-16",9.7919,9.9308,9.7833,9.844,490500.0],["2013-05-17",9.8527,10.0958,9.8267,10.0697,487400.0],["2013-05-20",10.0871,10.1999,9.9829,10.0263,414100.0],["2013-05-21",10.061,10.6774,10.035,10.3562,1622600.0],["2013-05-22",10.4604,10.469,10.0003,10.1131,1000300.0],["2013-05-23",10.035,10.2954,10.009,10.2694,687900.0],["2013-05-24",10.2347,10.5558,10.1826,10.417,663800.0],["2013-05-28",10.6166,10.7642,10.4517,10.5385,640200.0],["2013-05-29",10.4777,10.7208,10.4343,10.6774,512800.0],["2013-05-30",10.634,10.8423,10.5992,10.7555,423400.0],["2013-05-31",10.6687,10.9031,10.66,10.7642,561400.0],["2013-06-03",10.8336,10.8944,10.4864,10.6947,652800.0],["2013-06-04",10.6947,10.6947,10.3388,10.5038,943000.0],["2013-06-05",10.4604,10.4604,10.1131,10.3562,569300.0],["2013-06-06",10.4083,10.417,10.1044,10.2954,465800.0],["2013-06-07",10.4343,10.4343,10.2086,10.3649,416200.0],["2013-06-10",10.4604,10.4604,10.3215,10.3996,296600.0],["2013-06-11",10.2433,10.3301,10.1044,10.1392,336600.0],["2013-06-12",10.252,10.2781,9.9656,9.9829,491800.0],["2013-06-13",9.9395,10.0697,9.8787,10.0437,456300.0],["2013-06-14",10.0524,10.1826,9.8874,9.9656,379100.0],["2013-06-17",10.0958,10.1218,9.7659,9.8614,410100.0],["2013-06-18",9.9135,10.0176,9.8353,9.9829,375800.0],["2013-06-19",10.0176,10.1131,9.9135,9.9829,343500.0],["2013-06-20",9.818,9.9482,9.6791,9.7312,387700.0],["2013-06-21",9.7659,9.7659,9.3839,9.4447,757800.0],["2013-06-24",9.2798,9.3666,9.0627,9.2798,502400.0],["2013-06-25",9.436,9.4881,9.3232,9.41,383900.0],["2013-06-26",9.5576,9.6357,9.3839,9.3839,463200.0],["2013-06-27",9.5315,9.6444,9.436,9.5662,493300.0],["2013-06-28",9.5749,9.6183,9.3492,9.601,622900.0],["2013-07-01",9.6357,9.7138,9.4968,9.5836,443200.0],["2013-07-02",9.5749,9.6444,9.4794,9.5315,866000.0],["2013-07-03",9.5315,9.6357,9.4707,9.5662,169500.0],["2013-07-05",9.653,9.7919,9.6096,9.7485,170600.0],["2013-07-08",9.7485,9.8614,9.4794,9.5489,343700.0],["2013-07-09",9.5923,9.7572,9.5402,9.7051,299300.0],["2013-07-10",9.6964,9.7746,9.6617,9.7572,443600.0],["2013-07-11",9.8267,9.9135,9.7138,9.7138,404200.0],["2013-07-12",9.7833,9.8527,9.7225,9.7746,556600.0],["2013-07-15",9.8267,9.8787,9.6704,9.7833,268500.0],["2013-07-16",9.8267,9.8787,9.6964,9.7399,289500.0],["2013-07-17",9.8267,9.8267,9.7225,9.7399,161400.0],["2013-07-18",9.7312,9.7659,9.601,9.7312,273200.0],["2013-07-19",9.7225,9.7485,9.6617,9.6617,240500.0],["2013-07-22",9.7225,10.2607,9.7225,10.2173,1674800.0],["2013-07-23",10.3128,10.417,10.0176,10.0437,600100.0],["2013-07-24",10.1305,10.2781,9.8614,9.9308,339500.0],["2013-07-25",9.9308,9.9829,9.6357,9.7746,533900.0],["2013-07-26",9.6964,9.7485,9.5315,9.6964,534200.0],["2013-07-29",9.7138,9.9829,9.6791,9.8961,631100.0],["2013-07-30",10.3909,10.3996,10.1131,10.226,975000.0],["2013-07-31",10.1565,10.3388,10.0697,10.1305,672200.0],["2013-08-01",10.2867,10.6513,10.2173,10.5906,796000.0],["2013-08-02",10.5645,10.5993,10.2607,10.2781,725700.0],["2013-08-05",10.1913,10.252,10.0176,10.0524,1101600.0],["2013-08-06",10.061,10.2433,10.061,10.1479,545000.0],["2013-08-07",10.1565,10.1565,9.9048,9.9308,491800.0],["2013-08-08",9.9569,10.0176,9.8701,9.9048,479400.0],["2013-08-09",9.8961,9.8961,9.7659,9.7659,550600.0],["2013-08-12",9.7659,10.0176,9.7659,9.9916,333500.0],["2013-08-13",9.9742,10.0524,9.8787,10.009,378500.0],["2013-08-14",9.9916,10.0697,9.9482,9.9656,262900.0],["2013-08-15",9.9048,9.9656,9.7746,9.8961,438600.0],["2013-08-16",9.8701,9.9916,9.818,9.8874,203400.0],["2013-08-19",9.8961,9.8961,9.5749,9.6357,529600.0],["2013-08-20",9.6357,9.7399,9.5836,9.653,405200.0],["2013-08-21",9.6357,9.7659,9.5402,9.6617,455300.0],["2013-08-22",9.6617,9.7919,9.6096,9.6704,285500.0],["2013-08-23",9.6704,9.7485,9.6096,9.6704,331200.0],["2013-08-26",9.6791,9.7399,9.5836,9.7312,501000.0],["2013-08-27",9.627,9.7312,9.5315,9.6183,618700.0],["2013-08-28",9.627,9.7225,9.5402,9.5402,595200.0],["2013-08-29",9.5489,9.7746,9.5489,9.7485,444700.0],["2013-08-30",9.7746,9.7746,9.5662,9.601,603400.0],["2013-09-03",9.7051,9.8701,9.5576,9.6444,534000.0],["2013-09-04",9.6878,9.8701,9.6096,9.8267,792700.0],["2013-09-05",9.8701,9.9656,9.8527,9.8701,437100.0],["2013-09-06",9.9048,10.0176,9.6878,9.9656,537100.0],["2013-09-09",10.0263,10.035,9.7919,9.9135,709800.0],["2013-09-10",9.9656,10.0524,9.9048,10.0003,608100.0],["2013-09-11",9.9569,10.0003,9.818,9.9916,373200.0],["2013-09-12",10.0524,10.0524,9.8267,9.8701,314800.0],["2013-09-13",9.9221,10.0176,9.8353,10.009,452500.0],["2013-09-16",10.1218,10.1218,9.9916,10.0437,615400.0],["2013-09-17",10.0871,10.2433,10.0263,10.0784,564300.0],["2013-09-18",10.1218,10.1913,9.9569,10.061,400100.0],["2013-09-19",10.1218,10.1739,10.009,10.1044,356800.0],["2013-09-20",10.0871,10.1218,9.9742,10.0003,524000.0],["2013-09-23",10.0437,10.0437,9.7746,9.9395,757700.0],["2013-09-24",9.9829,10.061,9.8614,10.035,585400.0],["2013-09-25",10.035,10.1565,9.9308,10.009,487400.0],["2013-09-26",10.0263,10.0263,9.8701,9.9395,298900.0],["2013-09-27",9.9135,10.061,9.8701,10.0176,282000.0],["2013-09-30",9.9395,10.0784,9.8093,10.0263,785000.0],["2013-10-01",10.0437,10.0784,9.9482,10.0784,356700.0],["2013-10-02",10.035,10.0697,9.9308,9.9916,209000.0],["2013-10-03",9.9742,10.0003,9.7572,9.8701,469700.0],["2013-10-04",9.8353,10.0697,9.7833,10.0176,257000.0],["2013-10-07",9.9482,9.9742,9.8267,9.9482,489200.0],["2013-10-08",9.9569,9.9916,9.7138,9.8006,601100.0],["2013-10-09",9.8527,9.9742,9.7746,9.9048,525600.0],["2013-10-10",10.0263,10.2867,10.0003,10.1826,625500.0],["2013-10-11",10.2433,10.5385,10.1305,10.4951,580500.0],["2013-10-14",11.1114,11.6236,10.9552,11.4934,3525400.0],["2013-10-15",11.5368,11.6149,11.1982,11.3111,1935400.0],["2013-10-16",11.4413,11.45,11.2243,11.3284,1101000.0],["2013-10-17",11.2937,11.3024,11.2069,11.2243,932900.0],["2013-10-18",11.285,11.3632,11.1722,11.3024,715500.0],["2013-10-21",11.3805,11.8753,11.285,11.5541,1994200.0],["2013-10-22",11.5802,11.7191,11.3805,11.5021,902800.0],["2013-10-23",11.3284,11.4934,11.3284,11.4152,1028500.0],["2013-10-24",11.4326,11.5368,11.3805,11.4239,564900.0],["2013-10-25",11.4152,11.45,11.3458,11.4152,471000.0],["2013-10-28",11.4152,11.4586,11.3632,11.4326,553100.0],["2013-10-29",11.4152,11.8927,11.3979,11.858,1253200.0],["2013-10-30",11.858,11.8753,11.3371,11.3718,1192700.0],["2013-10-31",11.3458,11.4239,11.1635,11.1982,1236600.0],["2013-11-01",11.2503,11.3024,11.0159,11.0246,1092100.0],["2013-11-04",11.068,11.2764,10.9899,11.1982,1123400.0],["2013-11-05",11.1375,11.1982,11.0333,11.0507,820300.0],["2013-11-06",11.1027,11.259,11.0507,11.2329,833600.0],["2013-11-07",10.4343,10.851,10.1913,10.2173,4046100.0],["2013-11-08",10.2173,10.417,9.9569,10.3822,1593700.0],["2013-11-11",10.3301,10.469,10.2173,10.443,768000.0],["2013-11-12",10.417,10.8336,10.3996,10.8336,1408400.0],["2013-11-13",10.8163,11.1635,10.66,11.1635,1366000.0],["2013-11-14",11.1201,11.1548,10.8423,10.8684,865600.0],["2013-11-15",10.8857,11.0159,10.8076,10.8944,547100.0],["2013-11-18",10.9118,10.9899,10.8076,10.8857,679400.0],["2013-11-19",10.9031,10.9118,10.6513,10.7121,661700.0],["2013-11-20",10.7642,10.851,10.7208,10.7815,765300.0],["2013-11-21",10.8336,11.0593,10.8163,10.9638,432800.0],["2013-11-22",10.9638,10.9725,10.825,10.877,426500.0],["2013-11-25",10.8684,10.8857,10.6427,10.8076,836800.0],["2013-11-26",10.851,10.9031,10.7815,10.9031,641300.0],["2013-11-27",10.8944,10.9378,10.8423,10.9378,370300.0],["2013-11-29",10.9725,10.9725,10.8423,10.9552,314100.0],["2013-12-02",10.8944,10.8944,10.6253,10.6427,923700.0],["2013-12-03",10.5558,10.5993,10.3822,10.3996,1362000.0],["2013-12-04",10.3649,10.5298,10.3301,10.4256,679300.0],["2013-12-05",10.4604,10.5558,10.3301,10.5211,704800.0],["2013-12-06",10.5819,10.66,10.5038,10.5992,522300.0],["2013-12-09",10.5732,10.6166,10.4951,10.5558,742300.0],["2013-12-10",10.5124,10.8597,10.5124,10.8163,740500.0],["2013-12-11",10.8597,10.9118,10.7815,10.8597,641500.0],["2013-12-12",10.877,10.8857,10.7121,10.7815,630900.0],["2013-12-13",10.825,10.851,10.6861,10.7815,732900.0],["2013-12-16",10.8423,10.8857,10.7208,10.7815,594600.0],["2013-12-17",10.7468,10.9378,10.7295,10.8684,459500.0],["2013-12-18",10.8857,10.9291,10.7642,10.9118,659100.0],["2013-12-19",10.9204,10.9552,10.7989,10.9118,487600.0],["2013-12-20",10.9031,11.2677,10.8857,11.2416,1209900.0],["2013-12-23",11.1548,11.4326,11.0767,11.4326,902000.0],["2013-12-24",11.3979,11.4587,11.285,11.3718,322000.0],["2013-12-26",11.3545,11.4673,11.3284,11.4673,418500.0],["2013-12-27",11.4934,11.4934,11.3718,11.476,244400.0],["2013-12-30",11.4847,11.5107,11.3545,11.4673,427700.0],["2013-12-31",11.476,11.5455,11.4586,11.5455,372700.0],["2014-01-02",11.45,11.4673,11.0941,11.3284,1052900.0],["2014-01-03",11.2937,11.4239,11.2677,11.3979,338800.0],["2014-01-06",11.3979,11.4066,11.1809,11.2677,468800.0],["2014-01-07",11.2937,11.476,11.2243,11.2416,539200.0],["2014-01-08",11.2764,11.3892,11.1809,11.3371,819900.0],["2014-01-09",11.3371,11.3718,11.1201,11.2156,581200.0],["2014-01-10",11.2243,11.2329,10.877,10.9378,858900.0],["2014-01-13",10.877,10.8944,10.1131,10.1305,1905600.0],["2014-01-14",10.1305,10.4256,10.1305,10.3562,1078500.0],["2014-01-15",10.443,10.443,9.9135,10.1565,1747200.0],["2014-01-16",10.0784,10.1305,9.8614,9.9482,1337400.0],["2014-01-17",9.8961,9.9221,9.7312,9.8527,893700.0],["2014-01-21",9.8874,9.9308,9.5576,9.6704,1059800.0],["2014-01-22",9.6617,9.9395,9.6444,9.8874,741700.0],["2014-01-23",9.8787,9.9221,9.5315,9.6704,1014400.0],["2014-01-24",9.6444,9.6964,9.3405,9.4013,1073100.0],["2014-01-27",9.41,9.4881,9.3145,9.3753,581800.0],["2014-01-28",9.8527,10.4777,9.7919,10.443,2581000.0],["2014-01-29",10.3215,10.4083,10.2433,10.2694,1212200.0],["2014-01-30",10.417,10.417,10.1999,10.2173,685100.0],["2014-01-31",10.0958,10.1826,10.0176,10.1044,742800.0],["2014-02-03",10.1305,10.1478,9.9395,9.9916,638700.0],["2014-02-04",10.0437,10.0524,9.8874,9.9221,730600.0],["2014-02-05",9.8701,9.9048,9.7485,9.844,639800.0],["2014-02-06",9.8961,10.1739,9.8787,10.009,470900.0],["2014-02-07",10.0871,10.1478,9.9221,9.9742,658300.0],["2014-02-10",9.9482,9.9742,9.8527,9.8701,458800.0],["2014-02-11",9.8787,10.0437,9.8527,10.009,269900.0],["2014-02-12",9.9916,10.1565,9.9395,9.9916,297900.0],["2014-02-13",9.9482,10.0524,9.8614,10.0524,324200.0],["2014-02-14",10.009,10.1392,9.9395,10.0524,393000.0],["2014-02-18",10.0524,10.0524,9.8353,9.9829,587700.0],["2014-02-19",9.9569,10.0263,9.8787,9.9048,300500.0],["2014-02-20",9.9655,10.0176,9.8874,10.009,247000.0],["2014-02-21",9.9656,10.061,9.8961,10.0263,347200.0],["2014-02-24",10.0263,10.0871,9.9135,9.9829,349200.0],["2014-02-25",9.9742,9.9742,9.7485,9.7833,488400.0],["2014-02-26",10.009,10.1652,9.8961,10.0437,534500.0],["2014-02-27",10.009,10.0697,9.8527,10.035,310700.0],["2014-02-28",10.035,10.1565,9.9482,10.0176,268300.0],["2014-03-03",9.9221,9.9221,9.7659,9.9135,422400.0],["2014-03-04",10.0176,10.0176,9.6617,9.9395,942200.0],["2014-03-05",9.8961,10.0871,9.7225,9.9656,664900.0],["2014-03-06",9.9569,10.226,9.9395,10.1826,443200.0],["2014-03-07",10.2347,10.2781,10.1044,10.2781,384400.0],["2014-03-10",10.226,10.3301,10.0437,10.2086,728200.0],["2014-03-11",10.1999,10.3388,10.1305,10.3215,509000.0],["2014-03-12",10.2607,10.6861,10.1999,10.66,738200.0],["2014-03-13",10.6947,10.7121,10.3736,10.3996,609600.0],["2014-03-14",10.3996,10.7729,10.3475,10.7034,708500.0],["2014-03-17",10.7555,10.7642,10.6079,10.6427,416000.0],["2014-03-18",10.6427,10.8336,10.5558,10.825,658000.0],["2014-03-19",10.7815,10.8423,10.7208,10.7642,385800.0],["2014-03-20",10.7815,11.1114,10.66,11.042,746400.0],["2014-03-21",11.0333,11.0854,10.9638,10.9986,515300.0],["2014-03-24",11.0246,11.0246,10.6861,10.8684,432900.0],["2014-03-25",10.9638,10.9899,10.7555,10.8944,672000.0],["2014-03-26",10.9552,11.0506,10.4864,10.5211,596100.0],["2014-03-27",10.4777,10.5819,10.3562,10.5124,393300.0],["2014-03-28",10.5732,10.7815,10.5298,10.6861,393500.0],["2014-03-31",10.7381,10.9725,10.6166,10.9465,395400.0],["2014-04-01",10.9291,10.9986,10.7295,10.9552,455600.0],["2014-04-02",10.9812,11.0246,10.851,10.9986,294000.0],["2014-04-03",10.9118,11.0246,10.7381,10.877,481400.0],["2014-04-04",10.9465,10.9465,10.469,10.6253,377800.0],["2014-04-07",10.6079,10.6253,10.1999,10.5211,573200.0],["2014-04-08",10.5558,10.6253,10.3996,10.5732,261400.0],["2014-04-09",10.6079,10.6253,10.4517,10.5906,158000.0],["2014-04-10",10.5472,10.6687,10.443,10.469,309100.0],["2014-04-11",10.3822,10.5385,10.252,10.3822,357400.0],["2014-04-14",10.4083,10.5124,10.3475,10.4256,333400.0],["2014-04-15",10.417,10.4864,10.1913,10.3822,343900.0],["2014-04-16",10.3822,10.4864,10.2086,10.4777,543800.0],["2014-04-17",10.5038,10.6253,10.4604,10.5385,361000.0],["2014-04-21",10.5472,10.6687,10.4604,10.5906,299800.0],["2014-04-22",10.6166,11.4934,10.6166,11.2937,1590000.0],["2014-04-23",11.2329,11.8059,11.2069,11.6583,1965000.0],["2014-04-24",11.6583,11.8232,11.5021,11.5281,1171400.0],["2014-04-25",11.4586,11.5021,11.1375,11.1809,447400.0],["2014-04-28",11.2069,11.2503,10.8163,10.9638,612800.0],["2014-04-29",11.3632,12.1358,11.3632,11.8319,2527800.0],["2014-04-30",11.8059,12.891,11.6323,12.7694,2159200.0],["2014-05-01",12.7,12.8823,12.5437,12.5611,856300.0],["2014-05-02",12.5177,12.7434,12.3875,12.5698,788300.0],["2014-05-05",12.5698,12.7434,12.3614,12.5611,589800.0],["2014-05-06",12.483,12.6306,12.3962,12.4049,474700.0],["2014-05-07",12.3788,12.4135,12.1965,12.3267,590600.0],["2014-05-08",12.3007,12.6566,12.2573,12.4049,785300.0],["2014-05-09",12.3267,12.4483,12.1271,12.2833,473200.0],["2014-05-12",12.2746,12.4569,12.1878,12.4049,511700.0],["2014-05-13",12.4135,12.5003,12.2399,12.292,372000.0],["2014-05-14",12.2746,12.3094,12.0837,12.1357,592700.0],["2014-05-15",12.1097,12.1792,11.8753,12.0316,636200.0],["2014-05-16",12.101,12.1097,11.9014,12.0055,340000.0],["2014-05-19",11.884,12.0837,11.884,12.0055,309900.0],["2014-05-20",11.9708,12.0403,11.884,11.9708,394600.0],["2014-05-21",11.9621,12.0837,11.8406,11.9969,357400.0],["2014-05-22",12.0055,12.4135,11.9708,12.2746,740500.0],["2014-05-23",12.2833,12.3875,12.2746,12.3354,386900.0],["2014-05-27",12.4569,12.5785,12.3615,12.4309,518600.0],["2014-05-28",12.4309,12.4656,12.2833,12.318,584900.0],["2014-05-29",12.3615,12.4135,12.292,12.3094,462500.0],["2014-05-30",12.3094,12.3267,12.2226,12.2312,445600.0],["2014-06-02",12.2226,12.3094,12.1357,12.1792,448600.0],["2014-06-03",12.1618,12.2746,12.1097,12.1531,637600.0],["2014-06-04",12.2139,12.7347,12.1531,12.7087,791600.0],["2014-06-05",12.7347,12.8823,12.509,12.7868,531600.0],["2014-06-06",12.7694,12.8215,12.5437,12.5611,380300.0],["2014-06-09",12.5611,12.6219,12.5003,12.5785,301800.0],["2014-06-10",12.5264,12.7781,12.509,12.7434,360400.0],["2014-06-11",12.6392,12.917,12.6392,12.726,408100.0],["2014-06-12",12.674,12.8042,12.5177,12.5785,358100.0],["2014-06-13",12.6479,12.8649,12.4743,12.5437,531400.0],["2014-06-16",12.5437,13.0559,12.4396,12.726,799700.0],["2014-06-17",12.7087,13.108,12.6045,12.9865,693900.0],["2014-06-18",12.9604,13.0299,12.6045,12.6479,558200.0],["2014-06-19",12.7,12.7174,12.3528,12.4309,452100.0],["2014-06-20",12.3962,12.5351,12.3007,12.3528,465800.0],["2014-06-23",12.318,12.3528,12.1792,12.266,417700.0],["2014-06-24",12.2399,12.4569,12.1792,12.1792,361400.0],["2014-06-25",12.1531,12.3094,12.1097,12.2399,245100.0],["2014-06-26",12.2399,12.2399,11.9535,12.1097,364400.0],["2014-06-27",12.0403,12.4222,12.0055,12.3615,346000.0],["2014-06-30",12.3267,12.4743,12.2833,12.3788,345800.0],["2014-07-01",12.4135,12.6132,12.3267,12.5872,586500.0],["2014-07-02",12.5872,12.6219,12.3788,12.4656,355300.0],["2014-07-03",12.5177,12.6045,12.292,12.5785,284500.0],["2014-07-07",12.5177,12.5437,12.2746,12.3528,258900.0],["2014-07-08",12.2833,12.3701,12.0663,12.2226,439200.0],["2014-07-09",12.2833,12.4309,12.1618,12.4309,371200.0],["2014-07-10",12.2573,12.4917,12.1878,12.4049,379200.0],["2014-07-11",12.3701,12.4569,12.2833,12.3354,384800.0],["2014-07-14",12.4396,12.5524,12.3615,12.5177,298100.0],["2014-07-15",12.5264,12.5611,12.3007,12.3441,256900.0],["2014-07-16",12.3788,12.4396,12.2312,12.2746,282700.0],["2014-07-17",12.3007,12.3441,12.1358,12.2312,353800.0],["2014-07-18",12.2486,12.4222,12.2139,12.3875,313400.0],["2014-07-21",12.3875,12.4396,12.292,12.4222,372900.0],["2014-07-22",12.4483,12.5872,12.4222,12.5264,308500.0],["2014-07-23",12.5003,12.5524,12.1965,12.2833,601900.0],["2014-07-24",12.2573,12.292,12.0837,12.1444,651600.0],["2014-07-25",12.0403,12.1444,11.667,12.101,572900.0],["2014-07-28",12.0576,12.0576,11.7364,11.9535,744900.0],["2014-07-29",12.2573,12.3962,12.0663,12.3267,1189300.0],["2014-07-30",12.5003,12.5003,12.0576,12.101,762100.0],["2014-07-31",11.9708,12.0229,11.8059,11.8232,875800.0],["2014-08-01",11.7451,12.0837,11.7191,12.0229,546400.0],["2014-08-04",12.0229,12.1618,11.9621,12.1271,458800.0],["2014-08-05",12.1097,12.2486,11.9448,12.0576,397400.0],["2014-08-06",12.0055,12.1097,11.9795,12.0923,272200.0],["2014-08-07",12.1531,12.1878,11.9621,12.0576,401400.0],["2014-08-08",12.0403,12.1792,12.0229,12.1531,307600.0],["2014-08-11",12.2139,12.3701,12.1965,12.3007,338900.0],["2014-08-12",12.3094,12.4049,12.1878,12.3007,290100.0],["2014-08-13",12.3267,12.3875,12.2399,12.3007,510400.0],["2014-08-14",12.3354,12.5264,12.318,12.3788,250800.0],["2014-08-15",12.4396,12.5785,12.2833,12.4135,443100.0],["2014-08-18",12.3267,12.5003,12.3267,12.4743,253200.0],["2014-08-19",12.483,12.6045,12.4743,12.4917,268300.0],["2014-08-20",12.4917,12.5437,12.4222,12.4917,193000.0],["2014-08-21",12.4743,12.6306,12.4309,12.6132,374800.0],["2014-08-22",12.6045,12.7347,12.5437,12.5437,245700.0],["2014-08-25",12.6219,12.6306,12.3354,12.3875,279000.0],["2014-08-26",12.3615,12.4743,12.3528,12.4309,179400.0],["2014-08-27",12.7087,13.0038,12.674,12.9431,826800.0],["2014-08-28",12.8476,12.9778,12.7608,12.7781,304500.0],["2014-08-29",12.8649,12.917,12.726,12.7521,250300.0],["2014-09-02",12.7521,12.8389,12.6826,12.7955,483900.0],["2014-09-03",12.8129,12.9257,12.7694,12.8042,448200.0],["2014-09-04",12.7955,12.9083,12.7868,12.8736,361800.0],["2014-09-05",12.8736,13.0125,12.8042,12.9778,324800.0],["2014-09-08",12.9431,13.2208,12.7608,12.7608,422900.0],["2014-09-09",12.7087,12.8042,12.6306,12.7174,302100.0],["2014-09-10",12.7694,12.8563,12.5958,12.7694,387500.0],["2014-09-11",12.7434,13.0125,12.674,13.0038,386500.0],["2014-09-12",12.9604,12.9604,12.7174,12.7608,225200.0],["2014-09-15",12.7608,12.7608,12.4396,12.5177,426600.0],["2014-09-16",12.4309,12.7087,12.4309,12.6826,216700.0],["2014-09-17",12.6219,12.9257,12.5698,12.5958,286500.0],["2014-09-18",12.6045,12.8215,12.6045,12.6913,257900.0],["2014-09-19",12.7608,12.8042,12.6913,12.7521,456300.0],["2014-09-22",12.674,12.6826,12.3007,12.318,650100.0],["2014-09-23",12.2833,12.5003,12.2399,12.3007,204000.0],["2014-09-24",12.3615,12.4917,12.3007,12.4656,231800.0],["2014-09-25",12.4483,12.5264,12.2573,12.318,279800.0],["2014-09-26",12.3528,12.4569,12.3528,12.4222,162000.0],["2014-09-29",12.3267,12.4656,12.266,12.4569,240900.0],["2014-09-30",12.3962,12.4396,12.2573,12.3528,375300.0],["2014-10-01",12.3007,12.3962,12.1792,12.2139,614200.0],["2014-10-02",12.1618,12.2746,12.101,12.2139,624100.0],["2014-10-03",12.266,12.3528,12.1965,12.2833,252600.0],["2014-10-06",12.3528,12.4135,12.1184,12.1878,397400.0],["2014-10-07",12.1097,12.2226,11.9448,11.9448,417000.0],["2014-10-08",11.9361,12.1878,11.693,12.1705,457200.0],["2014-10-09",12.1184,12.1444,11.4847,11.4934,442900.0],["2014-10-10",11.4326,11.45,10.8944,10.9118,811200.0],["2014-10-13",10.825,10.9465,10.5385,10.6861,975600.0],["2014-10-14",10.8076,11.068,10.7295,10.8597,511700.0],["2014-10-15",10.6513,11.2329,10.5732,11.1635,524700.0],["2014-10-16",10.9725,11.2416,10.9552,11.1114,681600.0],["2014-10-17",11.1982,11.2677,11.0333,11.042,445800.0],["2014-10-20",11.042,11.2764,10.9899,11.2677,621600.0],["2014-10-21",11.285,11.5975,11.2677,11.5889,309400.0],["2014-10-22",11.6583,11.7625,11.4673,11.5368,460100.0],["2014-10-23",11.6149,12.0229,11.6149,11.8666,450300.0],["2014-10-24",11.9448,12.101,11.9014,12.0229,374500.0],["2014-10-27",11.9101,12.1271,11.8753,12.0055,346600.0],["2014-10-28",12.0142,12.2139,12.0055,12.1965,404600.0],["2014-10-29",12.1097,12.2573,12.075,12.1531,225500.0],["2014-10-30",12.0663,12.2226,11.9187,12.1531,391500.0],["2014-10-31",12.2746,12.5264,12.1965,12.5177,453000.0],["2014-11-03",12.4917,12.4917,12.2573,12.3007,451000.0],["2014-11-04",12.1792,12.4656,12.0316,12.4569,473600.0],["2014-11-05",12.5177,12.5437,12.318,12.509,611100.0],["2014-11-06",11.2937,12.3528,11.1201,11.9882,1441700.0],["2014-11-07",11.9795,12.1965,11.6757,11.7712,514500.0],["2014-11-10",11.7451,11.7972,11.5802,11.7538,470600.0],["2014-11-11",11.7278,11.8406,11.6757,11.7712,233600.0],["2014-11-12",11.8319,12.1705,11.8059,12.1531,568700.0],["2014-11-13",12.1531,12.3615,11.9969,11.9969,610000.0],["2014-11-14",12.0489,12.2052,12.0229,12.1184,333300.0],["2014-11-17",12.0663,12.1444,11.8319,12.0229,431600.0],["2014-11-18",12.0576,12.2399,12.0316,12.1271,283500.0],["2014-11-19",12.1444,12.1444,11.8666,11.9361,364600.0],["2014-11-20",11.9187,12.1618,11.884,12.1357,382900.0],["2014-11-21",12.2139,12.2399,12.075,12.1097,227000.0],["2014-11-24",12.101,12.1792,12.0403,12.1097,241700.0],["2014-11-25",12.1271,12.1965,12.0316,12.1357,261900.0],["2014-11-26",12.0923,12.266,12.0576,12.2226,265800.0],["2014-11-28",12.2052,12.2052,12.0229,12.1357,155800.0],["2014-12-01",12.0923,12.2226,11.9969,12.101,301400.0],["2014-12-02",12.1184,12.1705,12.0576,12.1531,217400.0],["2014-12-03",12.1097,12.3701,12.1097,12.3354,252000.0],["2014-12-04",12.3094,12.3701,12.1531,12.2399,325100.0],["2014-12-05",12.2399,12.3701,12.1531,12.3094,165000.0],["2014-12-08",12.2139,12.2312,12.0403,12.1357,388300.0],["2014-12-09",11.9795,12.2573,11.8319,12.2139,487500.0],["2014-12-10",12.1358,12.2833,12.1097,12.2052,461500.0],["2014-12-11",12.292,12.3354,12.1097,12.1184,301500.0],["2014-12-12",11.9795,12.1097,11.884,11.9621,496300.0],["2014-12-15",11.9882,12.2052,11.7017,11.7191,526200.0],["2014-12-16",11.5021,11.8232,11.5021,11.693,551000.0],["2014-12-17",11.7538,12.0055,11.5802,11.9535,354900.0],["2014-12-18",12.1184,12.2833,11.9969,12.075,441800.0],["2014-12-19",12.1271,12.2052,12.0055,12.0663,708200.0],["2014-12-22",12.0576,12.5351,12.0403,12.4917,435800.0],["2014-12-23",12.5177,12.8823,12.4743,12.7347,518300.0],["2014-12-24",12.7608,12.8649,12.6392,12.6392,127900.0],["2014-12-26",12.6306,12.726,12.6045,12.6132,93400.0],["2014-12-29",12.5698,12.6566,12.509,12.6045,167500.0],["2014-12-30",12.6653,12.8389,12.6306,12.7521,287300.0],["2014-12-31",12.7608,12.7608,12.5177,12.5524,196300.0],["2015-01-02",12.6306,12.7608,12.2746,12.4917,317000.0],["2015-01-05",12.3875,12.3962,12.1878,12.3875,591200.0],["2015-01-06",12.4569,12.4569,12.0663,12.0923,531200.0],["2015-01-07",12.1965,12.2312,12.1097,12.2139,265600.0],["2015-01-08",12.292,12.7521,12.292,12.6826,571100.0],["2015-01-09",12.6306,12.726,12.4135,12.5437,231300.0],["2015-01-12",12.726,12.7521,12.4917,12.5264,302500.0],["2015-01-13",12.6826,12.8215,12.2139,12.3875,578500.0],["2015-01-14",12.1357,12.4656,11.9882,12.3007,325100.0],["2015-01-15",12.3007,12.4309,12.1792,12.1878,413200.0],["2015-01-16",12.1618,12.5611,12.1271,12.5264,220700.0],["2015-01-20",12.5264,12.6132,12.4656,12.4656,404100.0],["2015-01-21",12.4656,12.6219,12.2312,12.3354,437900.0],["2015-01-22",12.3701,12.6653,12.1965,12.6132,364300.0],["2015-01-23",12.6045,12.7174,12.5872,12.6219,146600.0],["2015-01-26",12.6132,12.9083,12.5698,12.8823,306400.0],["2015-01-27",12.7087,12.7955,12.5698,12.674,229100.0],["2015-01-28",13.108,13.8806,13.108,13.6723,1607800.0],["2015-01-29",13.7157,13.924,13.4986,13.7243,828900.0],["2015-01-30",13.6549,13.8025,13.1427,13.1688,738200.0],["2015-02-02",13.3077,13.6115,12.8736,13.5681,658300.0],["2015-02-03",13.5854,13.7677,13.542,13.6983,333800.0],["2015-02-04",13.5073,13.7677,13.4986,13.6809,275200.0],["2015-02-05",13.8459,13.8719,13.6723,13.8198,327200.0],["2015-02-06",13.7851,13.898,13.7157,13.7851,377500.0],["2015-02-09",13.7591,13.8893,13.5334,13.6809,227600.0],["2015-02-10",13.7591,14.3146,13.5768,14.2365,614300.0],["2015-02-11",14.1671,14.2018,13.8719,14.1063,472700.0],["2015-02-12",14.141,14.3233,14.1063,14.1497,281100.0],["2015-02-13",14.1237,14.2278,13.8545,13.8893,491800.0],["2015-02-17",13.898,13.9414,13.7851,13.8198,485400.0],["2015-02-18",13.8806,13.9414,13.6636,13.924,487200.0],["2015-02-19",13.8632,13.95,13.7677,13.8198,189100.0],["2015-02-20",13.7591,13.9761,13.7504,13.9414,520500.0],["2015-02-23",13.9414,14.0455,13.8459,13.9761,263600.0],["2015-02-24",14.0195,14.3494,13.9761,14.332,557300.0],["2015-02-25",14.3146,14.358,14.0716,14.1323,426100.0],["2015-02-26",14.1323,14.1931,13.9066,13.9761,354600.0],["2015-02-27",13.8893,13.9587,13.7157,13.8893,701700.0],["2015-03-02",13.9674,14.3494,13.8806,14.1757,797500.0],["2015-03-03",14.0889,14.2278,13.9848,14.0368,747800.0],["2015-03-04",13.9934,14.141,13.8806,14.0629,398800.0],["2015-03-05",14.0889,14.1497,13.9153,13.9414,259100.0],["2015-03-06",13.8545,14.0368,13.8545,13.9848,289000.0],["2015-03-09",14.0195,14.0976,13.8806,14.0282,417000.0],["2015-03-10",13.8719,14.0282,13.733,13.8806,325800.0],["2015-03-11",13.8806,13.9414,13.7243,13.8719,553800.0],["2015-03-12",13.7851,13.9587,13.7157,13.9414,216900.0],["2015-03-13",13.9761,14.0108,13.7764,13.9848,258200.0],["2015-03-16",14.0716,14.2105,13.924,14.0629,1002500.0],["2015-03-17",13.9848,14.0542,13.8632,13.8893,410200.0],["2015-03-18",13.8372,13.95,13.6809,13.9414,380400.0],["2015-03-19",13.924,13.9934,13.7938,13.9761,268800.0],["2015-03-20",14.1063,14.1063,13.8198,13.9674,682100.0],["2015-03-23",13.9327,14.2365,13.9327,14.1497,272600.0],["2015-03-24",14.1671,14.1671,13.9066,13.9761,194800.0],["2015-03-25",13.9674,14.1063,13.5334,13.542,492000.0],["2015-03-26",13.325,13.4813,12.7347,13.299,1074700.0],["2015-03-27",13.1861,13.516,13.0646,13.49,551000.0],["2015-03-30",13.5247,13.8198,13.3945,13.7417,489900.0],["2015-03-31",13.7851,13.8372,13.4639,13.5681,539800.0],["2015-04-01",13.542,13.6983,13.3771,13.6028,445700.0],["2015-04-02",13.6288,13.8545,13.5854,13.7504,421900.0],["2015-04-06",13.6202,13.6809,13.4813,13.5247,411000.0],["2015-04-07",13.4726,13.5941,13.4292,13.4813,444300.0],["2015-04-08",13.4813,13.707,13.4031,13.6202,407000.0],["2015-04-09",13.5768,13.6896,13.5073,13.6202,232600.0],["2015-04-10",13.6288,13.7851,13.6115,13.707,214300.0],["2015-04-13",13.6723,13.7851,13.6288,13.7417,324000.0],["2015-04-14",13.7504,13.8459,13.6288,13.8285,480000.0],["2015-04-15",13.8545,13.9587,13.733,13.8632,506200.0],["2015-04-16",13.7591,13.8111,13.6549,13.7677,352500.0],["2015-04-17",13.6636,13.6723,13.3771,13.5507,357700.0],["2015-04-20",13.5941,13.6809,13.516,13.5507,337100.0],["2015-04-21",13.6549,13.6549,13.4813,13.5854,262100.0],["2015-04-22",13.6115,13.6549,13.4552,13.5941,517300.0],["2015-04-23",13.5247,13.6809,13.516,13.6115,468300.0],["2015-04-24",13.5854,13.6462,13.3771,13.4466,563600.0],["2015-04-27",13.5073,13.5941,13.325,13.3771,404400.0],["2015-04-28",13.3945,13.5594,13.2208,13.4986,422600.0],["2015-04-29",13.4726,13.542,13.2122,13.3511,605400.0],["2015-04-30",13.2643,13.325,13.0906,13.1167,620300.0],["2015-05-01",13.2122,13.5681,13.1861,13.5507,336200.0],["2015-05-04",13.542,13.6115,13.4031,13.5247,416000.0],["2015-05-05",12.5785,12.7608,11.6583,11.7451,3324700.0],["2015-05-06",11.8146,11.9014,11.4326,11.4673,1082400.0],["2015-05-07",11.4413,11.7017,11.3805,11.5802,1015900.0],["2015-05-08",11.6496,11.7972,11.6062,11.7278,1259100.0],["2015-05-11",11.7191,11.8753,11.6496,11.8232,651800.0],["2015-05-12",11.7278,11.7278,11.285,11.3024,991300.0],["2015-05-13",11.285,11.45,11.0767,11.1288,1355000.0],["2015-05-14",11.1548,11.3545,11.068,11.3458,820500.0],["2015-05-15",11.3024,11.476,11.3024,11.3458,538400.0],["2015-05-18",11.3892,11.4586,11.3198,11.3979,744900.0],["2015-05-19",11.3718,11.4239,11.3198,11.3198,687000.0],["2015-05-20",11.3632,11.4152,11.1809,11.3284,690400.0],["2015-05-21",11.2937,11.476,11.2937,11.4066,759100.0],["2015-05-22",11.3545,11.5628,11.3458,11.45,512300.0],["2015-05-26",11.3371,11.4326,11.1895,11.3024,823400.0],["2015-05-27",11.3632,11.6496,11.3284,11.5368,843000.0],["2015-05-28",11.4847,11.667,11.4326,11.4847,790800.0],["2015-05-29",11.476,11.6323,11.3805,11.5107,660800.0],["2015-06-01",11.5194,11.5975,11.3632,11.3979,845900.0],["2015-06-02",11.3371,11.5975,11.259,11.4673,955200.0],["2015-06-03",11.5368,11.7017,11.5368,11.6409,731500.0],["2015-06-04",11.6323,11.693,11.4934,11.5021,850100.0],["2015-06-05",11.4934,11.5107,11.2677,11.3718,695800.0],["2015-06-08",11.3718,11.4152,11.1809,11.1982,617600.0],["2015-06-09",11.1461,11.2416,11.1375,11.1895,427200.0],["2015-06-10",11.2069,11.3198,11.1288,11.2416,669600.0],["2015-06-11",11.3024,11.3284,11.1027,11.1027,412900.0],["2015-06-12",11.1027,11.1548,11.0333,11.0333,335700.0],["2015-06-15",10.9638,10.9725,10.7295,10.9031,486800.0],["2015-06-16",10.9031,11.0159,10.8684,10.9378,447600.0],["2015-06-17",10.9118,11.042,10.7902,10.8423,684400.0],["2015-06-18",10.8163,10.9204,10.7729,10.8423,685700.0],["2015-06-19",10.877,10.9291,10.7208,10.7729,533900.0],["2015-06-22",10.8597,10.9204,10.7295,10.7729,515200.0],["2015-06-23",10.825,10.8597,10.7121,10.8163,612300.0],["2015-06-24",10.8163,10.9291,10.7381,10.7642,348300.0],["2015-06-25",10.8336,10.8857,10.634,10.6687,438100.0],["2015-06-26",10.6427,10.7555,10.5558,10.5992,372400.0],["2015-06-29",10.4864,10.5298,10.3128,10.3301,332600.0],["2015-06-30",10.3736,10.4083,10.1218,10.1652,618200.0],["2015-07-01",10.252,10.3736,10.1913,10.1999,408400.0],["2015-07-02",10.2433,10.3388,10.2173,10.2694,339900.0],["2015-07-06",10.1999,10.226,10.0784,10.1479,422300.0],["2015-07-07",10.1218,10.1739,9.8527,10.1565,398600.0],["2015-07-08",10.0437,10.1565,9.9308,10.0524,636400.0],["2015-07-09",10.1305,10.1652,9.8353,9.9916,664000.0],["2015-07-10",10.2086,10.2086,9.9135,9.9829,313300.0],["2015-07-13",10.1478,10.1478,10.0263,10.0784,400700.0],["2015-07-14",10.0003,10.1826,10.0003,10.0263,306900.0],["2015-07-15",10.0524,10.1044,9.6791,9.7051,560300.0],["2015-07-16",9.7833,9.818,9.4794,9.5142,537500.0],["2015-07-17",9.5489,9.5576,9.3666,9.4794,415600.0],["2015-07-20",9.5055,9.5489,9.2624,9.3232,332500.0],["2015-07-21",9.2971,9.4447,9.2537,9.2971,390900.0],["2015-07-22",9.1669,9.1756,8.9499,9.1062,329400.0],["2015-07-23",9.0801,9.3232,9.0801,9.1669,233600.0],["2015-07-24",9.193,9.193,8.8718,8.9152,263300.0],["2015-07-27",8.837,9.1409,8.6982,9.0627,403700.0],["2015-07-28",9.0454,9.2103,8.7676,9.1409,715300.0],["2015-07-29",9.1148,9.1148,8.811,8.811,726200.0],["2015-07-30",8.7936,9.1235,8.7936,9.0975,564100.0],["2015-07-31",9.1062,9.1062,8.9846,9.0367,375500.0],["2015-08-03",9.0714,9.1322,8.7155,8.7589,797000.0],["2015-08-04",8.5506,8.9239,8.4377,8.8023,1015400.0],["2015-08-05",8.837,9.0454,8.8023,8.8891,595900.0],["2015-08-06",8.9239,9.028,8.8284,8.9846,460600.0],["2015-08-07",8.9673,9.1062,8.8718,8.9239,433000.0],["2015-08-10",8.9586,9.3145,8.9586,9.1843,367200.0],["2015-08-11",9.3319,9.3319,8.9412,8.9412,455500.0],["2015-08-12",8.8978,9.0888,8.811,9.028,307600.0],["2015-08-13",9.0193,9.1148,8.9065,8.9152,133800.0],["2015-08-14",8.8891,8.9499,8.8284,8.8978,183000.0],["2015-08-17",8.8544,9.0454,8.8544,8.9065,276300.0],["2015-08-18",8.8631,9.002,8.8284,8.837,323300.0],["2015-08-19",8.8197,9.0454,8.7329,8.8718,395800.0],["2015-08-20",8.8544,8.9673,8.7416,8.8544,505700.0],["2015-08-21",8.7936,9.0888,8.7936,8.9152,695800.0],["2015-08-24",8.7068,9.0801,8.403,8.811,809600.0],["2015-08-25",9.1148,9.1148,8.6808,8.6808,394100.0],["2015-08-26",8.8284,8.9065,8.7068,8.8631,274400.0],["2015-08-27",8.9499,9.1756,8.8544,9.0454,373200.0],["2015-08-28",9.0454,9.2884,9.0454,9.1669,493600.0],["2015-08-31",9.2016,9.3666,9.0888,9.1669,657200.0],["2015-09-01",9.0714,9.4794,9.0454,9.193,999200.0],["2015-09-02",9.219,9.3319,9.0888,9.245,274200.0],["2015-09-03",9.2537,9.4447,9.2537,9.3232,369000.0],["2015-09-04",9.2537,9.3579,9.1843,9.193,202900.0],["2015-09-08",9.3058,9.41,9.219,9.2798,460000.0],["2015-09-09",8.4985,8.8371,8.4204,8.6287,1662900.0],["2015-09-10",8.5766,8.594,7.995,8.1252,1722800.0],["2015-09-11",8.1165,8.1252,7.804,7.9082,985300.0],["2015-09-14",7.8908,8.0731,7.8908,7.9516,576500.0],["2015-09-15",7.9863,8.1252,7.9777,8.1079,814300.0],["2015-09-16",8.1252,8.1599,8.0384,8.1165,540800.0],["2015-09-17",8.0384,8.1947,8.0297,8.0818,424900.0],["2015-09-18",8.0297,8.0731,7.9082,7.9342,1310800.0],["2015-09-21",7.995,8.0471,7.804,7.8561,587600.0],["2015-09-22",7.778,7.8388,7.6391,7.6825,776500.0],["2015-09-23",7.6738,7.8561,7.6651,7.804,640500.0],["2015-09-24",7.7606,7.8908,7.6825,7.7867,944800.0],["2015-09-25",7.8214,8.0818,7.7954,7.9429,860900.0],["2015-09-28",7.8822,7.9082,7.7954,7.8301,337800.0],["2015-09-29",7.804,7.9082,7.7606,7.8388,380800.0],["2015-09-30",7.8735,8.0645,7.8735,7.969,556000.0],["2015-10-01",7.9516,8.0297,7.804,7.8822,430900.0],["2015-10-02",7.8388,8.0731,7.8127,8.0037,504800.0],["2015-10-05",7.9256,8.1773,7.9256,8.1513,625200.0],["2015-10-06",8.186,8.3596,8.1599,8.3162,416000.0],["2015-10-07",8.3422,8.6287,8.3249,8.6027,795500.0],["2015-10-08",8.5593,8.7329,8.3249,8.7068,622300.0],["2015-10-09",8.6634,8.7589,8.6114,8.6895,389800.0],["2015-10-12",8.7155,8.7676,8.6374,8.7068,310900.0],["2015-10-13",8.6895,8.7242,8.5245,8.5419,383600.0],["2015-10-14",8.5332,8.9239,8.5332,8.8197,548800.0],["2015-10-15",8.8371,9.0541,8.8371,9.0193,478100.0],["2015-10-16",9.0107,9.0107,8.7155,8.7329,336700.0],["2015-10-19",8.7155,8.8718,8.6721,8.7155,284600.0],["2015-10-20",8.6982,8.8023,8.6808,8.7763,308200.0],["2015-10-21",8.9065,9.1148,8.7676,8.785,509500.0],["2015-10-22",8.8718,9.0193,8.8023,8.8631,249300.0],["2015-10-23",8.9325,9.1756,8.8284,9.1409,428800.0],["2015-10-26",9.1496,9.193,9.0367,9.1235,469700.0],["2015-10-27",9.0454,9.2016,8.9933,9.0627,493500.0],["2015-10-28",9.0888,9.3839,9.0627,9.3753,478500.0],["2015-10-29",9.2364,9.245,9.0801,9.1669,318600.0],["2015-10-30",9.193,9.2624,9.1322,9.2016,263600.0],["2015-11-02",9.219,9.4447,9.219,9.3405,279400.0],["2015-11-03",9.3319,9.4707,9.3058,9.4273,197300.0],["2015-11-04",9.4447,9.4534,9.2971,9.3058,279500.0],["2015-11-05",9.0714,9.3926,9.0714,9.3405,284100.0],["2015-11-06",9.3405,9.5315,8.9759,9.4794,221100.0],["2015-11-09",9.4273,9.4273,9.0454,9.3753,320300.0],["2015-11-10",9.3405,9.3405,9.2016,9.245,444200.0],["2015-11-11",9.2624,9.5142,9.1409,9.436,465900.0],["2015-11-12",9.436,9.6096,9.41,9.5489,792800.0],["2015-11-13",9.5315,9.6357,9.4621,9.5402,491900.0],["2015-11-16",9.4968,9.6878,9.4968,9.627,578600.0],["2015-11-17",8.9065,9.2971,8.3075,9.2885,2455700.0],["2015-11-18",9.4013,9.8961,9.028,9.4794,1244000.0],["2015-11-19",9.4881,10.1652,9.1582,10.0263,1304800.0],["2015-11-20",10.0263,10.1218,9.7572,9.7919,677500.0],["2015-11-23",9.8093,9.8961,9.6096,9.6617,623000.0],["2015-11-24",9.6096,9.9829,9.6096,9.9308,468800.0],["2015-11-25",9.9482,10.0784,9.8527,9.9829,304200.0],["2015-11-27",9.9482,10.035,9.9308,10.009,187200.0],["2015-11-30",10.061,10.2694,10.0437,10.252,355000.0],["2015-12-01",10.2867,10.3301,10.1305,10.1652,586600.0],["2015-12-02",10.2694,10.5211,10.252,10.4083,754600.0],["2015-12-03",10.4604,10.5038,10.0871,10.1044,325700.0],["2015-12-04",10.1392,10.4256,10.1392,10.3909,466400.0],["2015-12-07",10.3649,10.3909,9.6617,9.7312,1326800.0],["2015-12-08",9.6096,9.8527,9.4621,9.6183,1074400.0],["2015-12-09",9.6183,9.9656,9.6096,9.6704,914000.0],["2015-12-10",9.627,9.8006,9.5315,9.5489,801400.0],["2015-12-11",9.5489,9.5749,9.2711,9.2885,790500.0],["2015-12-14",9.219,9.3839,9.1235,9.2971,900400.0],["2015-12-15",9.3492,9.6878,9.3492,9.5576,703900.0],["2015-12-16",9.627,9.6357,9.0541,9.41,1917800.0],["2015-12-17",9.5228,9.8787,9.0367,9.6357,1269600.0],["2015-12-18",9.6357,9.9742,9.4968,9.9742,4408100.0],["2015-12-21",10.1739,10.3041,10.0263,10.2781,785600.0],["2015-12-22",10.2781,10.6253,10.1652,10.4604,842300.0],["2015-12-23",10.5038,10.7555,10.4604,10.5732,617800.0],["2015-12-24",10.5298,10.6947,10.5298,10.5558,156900.0],["2015-12-28",10.5124,10.5472,10.3909,10.5211,360300.0],["2015-12-29",10.5472,10.6861,10.5038,10.5472,274300.0],["2015-12-30",10.5124,10.5906,10.3735,10.4517,331100.0],["2015-12-31",10.4517,10.5385,10.1305,10.1305,296000.0],["2016-01-04",9.9569,10.035,9.7485,9.818,487500.0],["2016-01-05",9.8093,10.0263,9.7572,9.9308,450700.0],["2016-01-06",9.8093,9.8614,9.5749,9.601,643500.0],["2016-01-07",9.3839,9.6964,9.3753,9.5923,528200.0],["2016-01-08",9.5576,9.653,9.0541,9.1148,562600.0],["2016-01-11",9.1235,9.2798,8.9412,8.9933,543000.0],["2016-01-12",9.0801,9.1235,8.7676,8.8631,496000.0],["2016-01-13",8.8544,9.0975,8.5419,8.5766,579000.0],["2016-01-14",8.6461,8.8457,8.5332,8.6982,740800.0],["2016-01-15",8.4985,8.6548,8.4291,8.6548,590900.0],["2016-01-19",8.7589,8.8805,8.6982,8.7676,762800.0],["2016-01-20",8.6721,8.8718,8.3596,8.62,735000.0],["2016-01-21",8.62,8.7242,8.3596,8.6634,637700.0],["2016-01-22",8.7502,8.8284,8.6634,8.7589,387700.0],["2016-01-25",8.7502,8.8631,8.6374,8.7242,429500.0],["2016-01-26",8.7329,8.8457,8.5245,8.8284,837000.0],["2016-01-27",8.8631,8.9759,8.7242,8.7242,277800.0],["2016-01-28",8.8978,9.0801,8.5853,8.6548,314900.0],["2016-01-29",8.6548,8.8457,8.5072,8.785,734400.0],["2016-02-01",8.7416,8.9846,8.5245,8.9846,508800.0],["2016-02-02",8.9239,9.0454,8.7242,8.7242,523600.0],["2016-02-03",9.2798,10.5906,9.1669,10.1392,2778800.0],["2016-02-04",10.1913,10.252,9.9048,10.0697,1080500.0],["2016-02-05",10.0697,10.1826,9.9135,9.9656,674700.0],["2016-02-08",9.8353,9.9656,9.627,9.818,741000.0],["2016-02-09",9.7312,9.8961,9.653,9.7225,616300.0],["2016-02-10",9.7225,9.8527,9.6096,9.6183,542700.0],["2016-02-11",9.4187,9.4794,9.193,9.2885,591600.0],["2016-02-12",9.2971,9.4013,9.1496,9.2798,629900.0],["2016-02-16",9.3753,9.7138,9.3666,9.6096,281500.0],["2016-02-17",9.6357,9.9829,9.6357,9.8353,485000.0],["2016-02-18",9.8874,10.009,9.6704,9.7572,319300.0],["2016-02-19",9.7746,9.9222,9.7485,9.818,215400.0],["2016-02-22",9.9221,10.1739,9.7919,10.061,466500.0],["2016-02-23",9.9221,10.1305,9.3058,9.7919,283200.0],["2016-02-24",9.6964,9.9048,9.5923,9.8787,250000.0],["2016-02-25",9.8787,10.0437,9.7833,10.035,272200.0],["2016-02-26",10.0524,10.2433,9.7919,9.7919,283800.0],["2016-02-29",9.7659,10.009,9.7572,9.8093,277000.0],["2016-03-01",9.8961,9.9221,9.7051,9.9135,414400.0],["2016-03-02",9.8787,9.9482,9.7919,9.8006,383500.0],["2016-03-03",9.7572,9.8961,9.7485,9.7919,574400.0],["2016-03-04",9.8701,9.8787,9.7572,9.818,672500.0],["2016-03-07",9.7399,9.8093,9.5749,9.6791,459700.0],["2016-03-08",9.601,9.6878,9.4707,9.627,483900.0],["2016-03-09",9.6878,9.7833,9.4707,9.5489,319500.0],["2016-03-10",9.6183,9.6183,9.4621,9.5749,267400.0],["2016-03-11",9.627,9.7225,9.4013,9.6791,475400.0],["2016-03-14",9.6791,9.7138,9.5055,9.5228,378300.0],["2016-03-15",9.4447,9.5489,9.3753,9.4447,275600.0],["2016-03-16",9.4534,9.5489,9.3839,9.5315,224000.0],["2016-03-17",9.4968,9.5923,9.3753,9.5749,250000.0],["2016-03-18",9.5836,9.9048,9.3926,9.8527,449200.0],["2016-03-21",9.8527,9.9916,9.5228,9.9916,622100.0],["2016-03-22",10.0003,10.0003,9.6791,9.7659,252500.0],["2016-03-23",9.7833,9.8527,9.5055,9.5055,402500.0],["2016-03-24",9.4881,9.5315,9.3405,9.5228,291500.0],["2016-03-28",9.5142,9.5142,9.219,9.3232,435600.0],["2016-03-29",9.2711,9.7051,9.1582,9.5228,439300.0],["2016-03-30",9.5923,9.818,9.5923,9.7572,321600.0],["2016-03-31",9.7572,9.9395,9.7398,9.8267,254200.0],["2016-04-01",9.7485,9.8353,9.6617,9.7659,210900.0],["2016-04-04",9.7659,9.8093,9.5489,9.7225,277600.0],["2016-04-05",9.6183,9.6183,9.3753,9.4013,283900.0],["2016-04-06",9.3839,9.653,9.3232,9.601,497900.0],["2016-04-07",9.5228,9.5836,9.41,9.5055,557900.0],["2016-04-08",9.6096,9.7312,9.601,9.6704,277100.0],["2016-04-11",9.6791,9.8527,9.6096,9.6096,230500.0],["2016-04-12",9.653,9.7312,9.5142,9.6704,181100.0],["2016-04-13",9.6791,9.8267,9.6444,9.8267,281100.0],["2016-04-14",9.7919,9.8353,9.6878,9.818,174900.0],["2016-04-15",9.8006,9.9135,9.7485,9.7833,164100.0],["2016-04-18",9.7833,9.844,9.7051,9.7051,141000.0],["2016-04-19",9.7485,9.7746,9.6357,9.653,223500.0],["2016-04-20",9.653,9.7225,9.4621,9.5662,308500.0],["2016-04-21",9.5489,9.6357,9.4621,9.5836,215800.0],["2016-04-22",9.5489,9.7572,9.5489,9.6704,614900.0],["2016-04-25",9.6704,9.7833,9.5489,9.5923,201200.0],["2016-04-26",9.6704,9.7225,9.5402,9.6096,163600.0],["2016-04-27",9.5749,9.7051,9.5055,9.6964,222300.0],["2016-04-28",9.6183,9.6964,9.4968,9.5662,224500.0],["2016-04-29",9.5228,9.6096,9.2364,9.3058,332600.0],["2016-05-02",9.3058,9.5315,9.219,9.3666,425700.0],["2016-05-03",9.4013,9.6964,9.2277,9.6878,693500.0],["2016-05-04",10.5906,10.6774,9.7312,9.844,982100.0],["2016-05-05",9.9135,10.2347,9.9135,10.061,523700.0],["2016-05-06",10.0003,10.0958,9.5923,9.818,463300.0],["2016-05-09",9.8527,9.9569,9.7659,9.818,291500.0],["2016-05-10",9.8353,10.0697,9.8093,9.9916,310500.0],["2016-05-11",9.9569,10.0524,9.9135,9.9656,196700.0],["2016-05-12",10.0003,10.035,9.7138,9.7659,265800.0],["2016-05-13",9.7746,9.8787,9.7225,9.7485,209900.0],["2016-05-16",9.8093,9.9482,9.7312,9.8353,168000.0],["2016-05-17",9.8267,9.9395,9.6791,9.7138,254200.0],["2016-05-18",9.7138,9.8961,9.7051,9.818,269500.0],["2016-05-19",9.7833,9.8353,9.6878,9.7659,210800.0],["2016-05-20",9.8527,10.1652,9.7051,10.0871,300200.0],["2016-05-23",10.1218,10.469,10.009,10.3128,333900.0],["2016-05-24",10.3388,10.634,10.252,10.6166,334000.0],["2016-05-25",10.6427,10.7121,10.4517,10.5906,293300.0],["2016-05-26",10.634,10.7729,10.5732,10.6166,201200.0],["2016-05-27",10.66,10.8944,10.634,10.8163,409100.0],["2016-05-31",10.8684,10.8944,10.7642,10.8423,396400.0],["2016-06-01",10.8684,10.9552,10.7902,10.8857,660400.0],["2016-06-02",10.851,11.2677,10.8336,11.0246,655500.0],["2016-06-03",11.0072,11.042,10.8076,10.8076,244100.0],["2016-06-06",10.8684,10.8684,10.5645,10.7642,278800.0],["2016-06-07",10.7902,10.9378,10.7295,10.7815,203300.0],["2016-06-08",10.8076,10.9378,10.7729,10.877,361400.0],["2016-06-09",10.8076,10.8684,10.7034,10.7729,242600.0],["2016-06-10",10.6427,10.7989,10.6166,10.634,283300.0],["2016-06-13",10.6253,10.7034,10.5385,10.5645,161900.0],["2016-06-14",10.5472,10.6166,10.4604,10.4951,448600.0],["2016-06-15",10.5298,10.5906,10.4604,10.4604,193600.0],["2016-06-16",10.4604,10.4951,10.3301,10.4517,333500.0],["2016-06-17",10.4083,10.4951,10.3128,10.469,209500.0],["2016-06-20",10.5385,10.7729,10.4951,10.6253,326500.0],["2016-06-21",10.6513,10.7555,10.6079,10.6861,224100.0],["2016-06-22",10.66,10.7729,10.6253,10.66,151200.0],["2016-06-23",10.7121,10.9031,10.7121,10.8163,163200.0],["2016-06-24",10.4083,10.5211,10.0003,10.3735,193100.0],["2016-06-27",10.4951,10.5124,10.0003,10.0437,323300.0],["2016-06-28",10.1739,10.2086,9.9742,10.1305,517900.0],["2016-06-29",10.1913,10.6166,10.1565,10.226,228900.0],["2016-06-30",10.2607,10.6427,9.9829,10.5645,342300.0],["2016-07-01",10.5038,10.66,10.4083,10.6079,295300.0],["2016-07-05",10.5124,10.6861,10.3996,10.5645,234700.0],["2016-07-06",10.4951,10.5558,10.2781,10.469,258300.0],["2016-07-07",10.5038,10.6513,10.4256,10.4517,154900.0],["2016-07-08",10.5298,10.6166,10.2954,10.5558,360500.0],["2016-07-11",10.5819,10.7902,10.3996,10.7729,380900.0],["2016-07-12",10.7989,10.9204,10.7729,10.9031,321200.0],["2016-07-13",10.9378,11.0333,10.8423,10.9118,416200.0],["2016-07-14",11.0246,11.0246,10.8423,10.877,240700.0],["2016-07-15",10.877,10.9638,10.8076,10.9204,219100.0],["2016-07-18",11.0246,11.1114,10.877,10.877,276300.0],["2016-07-19",10.8944,11.0333,10.851,10.851,283100.0],["2016-07-20",10.8684,10.9812,10.851,10.8857,335100.0],["2016-07-21",10.9118,10.9812,10.7468,10.877,332500.0],["2016-07-22",10.877,11.0159,10.7208,10.9986,167800.0],["2016-07-25",11.0072,11.1027,10.9291,10.9812,132200.0],["2016-07-26",10.9812,11.0941,10.9118,11.068,229600.0],["2016-07-27",11.0854,11.2156,11.0333,11.1982,360700.0],["2016-07-28",11.1461,11.2503,10.9986,11.0246,164400.0],["2016-07-29",11.0507,11.0507,10.8336,10.9031,297400.0],["2016-08-01",10.9204,11.0941,10.9204,11.0246,295600.0],["2016-08-02",11.0159,11.0941,10.7034,10.7642,412700.0],["2016-08-03",10.3822,10.7034,9.9829,10.3041,1306900.0],["2016-08-04",10.3301,10.7729,10.3301,10.6774,461900.0],["2016-08-05",10.6774,10.8423,10.5645,10.8076,412700.0],["2016-08-08",10.8336,10.9291,10.5906,10.9291,322200.0],["2016-08-09",10.8684,10.9812,10.8423,10.9552,239500.0],["2016-08-10",10.9378,11.0333,10.66,11.0333,252900.0],["2016-08-11",11.0507,11.0854,10.9725,11.068,215000.0],["2016-08-12",11.068,11.1375,11.0333,11.1288,305100.0],["2016-08-15",11.1114,11.2156,11.042,11.1982,267200.0],["2016-08-16",11.1635,11.2156,11.0941,11.1548,198000.0],["2016-08-17",11.1548,11.2156,11.068,11.1895,188100.0],["2016-08-18",11.1635,11.2416,11.1375,11.2329,136700.0],["2016-08-19",11.2677,11.285,11.1722,11.1809,198700.0],["2016-08-22",11.1548,11.667,11.0593,11.0854,240700.0],["2016-08-23",11.068,11.1809,11.068,11.1635,370900.0],["2016-08-24",11.1548,11.1809,10.9812,11.0072,155500.0],["2016-08-25",10.9812,11.042,10.9291,10.9812,232900.0],["2016-08-26",10.9465,11.0941,10.8423,10.8857,211400.0],["2016-08-29",10.8336,11.0072,10.8336,10.9031,180600.0],["2016-08-30",10.8857,10.9986,10.4777,10.6947,211300.0],["2016-08-31",10.6774,10.7381,10.5992,10.6166,246600.0],["2016-09-01",10.6166,10.8076,10.6166,10.7295,208400.0],["2016-09-02",10.7642,10.8336,10.6166,10.825,432700.0],["2016-09-06",10.825,10.825,10.634,10.7208,351000.0],["2016-09-07",10.7208,10.9031,10.6947,10.7902,318400.0],["2016-09-08",10.7381,10.9291,10.6687,10.9031,244300.0],["2016-09-09",10.8423,10.8423,10.4864,10.4951,254200.0],["2016-09-12",9.8006,10.5732,9.8006,10.5558,244000.0],["2016-09-13",10.2954,10.5472,10.2954,10.3822,267900.0],["2016-09-14",10.3822,10.5211,10.2867,10.4951,192100.0],["2016-09-15",10.5298,10.7642,10.5298,10.7468,247500.0],["2016-09-16",10.6774,10.8076,10.5298,10.6947,294100.0],["2016-09-19",10.7729,10.8684,10.6947,10.7989,161800.0],["2016-09-20",10.851,10.8684,10.7468,10.8423,138800.0],["2016-09-21",10.9204,11.1722,10.8684,11.1635,285100.0],["2016-09-22",11.1635,11.259,11.1288,11.2243,260300.0],["2016-09-23",11.1548,11.2069,11.0333,11.1722,175200.0],["2016-09-26",11.0767,11.0767,10.8944,10.9118,143400.0],["2016-09-27",10.877,10.9378,10.8336,10.9291,163200.0],["2016-09-28",10.9552,11.4239,10.9204,11.3371,768200.0],["2016-09-29",11.3545,11.3718,10.9638,11.1114,388100.0],["2016-09-30",11.1114,11.285,11.0246,11.2243,296300.0],["2016-10-03",11.1722,11.2764,11.1635,11.2503,214500.0],["2016-10-04",11.285,11.4587,11.1722,11.3718,223200.0],["2016-10-05",11.4066,11.5889,11.3805,11.5628,274300.0],["2016-10-06",11.6149,11.6323,11.476,11.5281,154000.0],["2016-10-07",11.5802,11.5802,11.4673,11.5021,219300.0],["2016-10-10",11.4586,11.5455,11.3545,11.4152,245800.0],["2016-10-11",11.3805,11.4152,10.9812,11.1027,295400.0],["2016-10-12",11.068,11.2329,11.0333,11.1982,360700.0],["2016-10-13",11.0854,11.1114,10.9725,11.042,230600.0],["2016-10-14",11.1027,11.3284,11.1027,11.2677,189700.0],["2016-10-17",11.2937,11.4413,11.1982,11.3024,363700.0],["2016-10-18",11.4239,11.4239,11.1982,11.2243,154500.0],["2016-10-19",11.1895,11.4586,11.1201,11.45,225900.0],["2016-10-20",11.3892,11.6236,11.3371,11.5455,325700.0],["2016-10-21",11.5628,11.6496,11.4673,11.6323,223000.0],["2016-10-24",11.6583,11.9101,11.6496,11.858,428300.0],["2016-10-25",11.8493,11.884,11.693,11.7104,186800.0],["2016-10-26",11.6496,11.7538,11.3979,11.667,161600.0],["2016-10-27",11.7712,11.7712,11.5021,11.5194,179300.0],["2016-10-28",11.5802,11.6496,11.4066,11.4934,190700.0],["2016-10-31",11.5194,11.5194,11.3458,11.4934,289500.0],["2016-11-01",11.4934,11.5889,11.3284,11.476,224600.0],["2016-11-02",11.5021,11.6583,11.4673,11.4934,365500.0],["2016-11-03",11.5021,11.5628,11.3805,11.3805,273600.0],["2016-11-04",11.4152,11.5541,11.3545,11.4326,262900.0],["2016-11-07",11.5889,11.7104,11.5194,11.6149,314200.0],["2016-11-08",11.5715,11.7364,11.476,11.6757,346600.0],["2016-11-09",11.5455,12.0403,11.5455,11.9969,377900.0],["2016-11-10",12.0229,12.2139,11.884,11.9795,419300.0],["2016-11-11",11.9014,12.1531,11.7625,12.101,229200.0],["2016-11-14",12.1357,12.3267,12.1357,12.1705,243800.0],["2016-11-15",12.5698,12.9344,12.3701,12.5785,615100.0],["2016-11-16",12.5872,12.9257,12.5524,12.8476,606500.0],["2016-11-17",12.8563,13.3424,12.8476,13.3077,728300.0],["2016-11-18",13.3077,13.3424,12.5698,12.8476,1030500.0],["2016-11-21",13.0038,13.2382,12.9691,13.1861,561000.0],["2016-11-22",13.2556,13.5681,13.2556,13.5073,453200.0],["2016-11-23",13.4726,13.542,13.2295,13.516,590300.0],["2016-11-25",13.4726,13.7851,13.4031,13.6028,196900.0],["2016-11-28",13.6288,13.707,13.4465,13.5507,283000.0],["2016-11-29",13.5768,13.8459,13.49,13.6809,384500.0],["2016-11-30",13.7851,13.7851,13.3597,13.3945,322300.0],["2016-12-01",13.4205,13.5854,13.0906,13.134,725600.0],["2016-12-02",13.0906,13.5594,13.082,13.5334,388700.0],["2016-12-05",13.516,13.9327,13.3597,13.9153,526400.0],["2016-12-06",13.9327,14.0542,13.7157,14.0282,549400.0],["2016-12-07",14.0629,14.4362,13.9153,14.358,705800.0],["2016-12-08",14.3059,14.523,14.2452,14.4535,576200.0],["2016-12-09",14.4796,14.6532,14.3928,14.523,440900.0],["2016-12-12",14.4101,14.523,14.0282,14.141,594400.0],["2016-12-13",14.1497,14.2365,14.0803,14.0889,508900.0],["2016-12-14",14.0802,14.2018,13.924,13.9587,315900.0],["2016-12-15",13.898,14.1931,13.7157,14.0195,473900.0],["2016-12-16",14.1323,14.2799,13.95,13.9761,1116100.0],["2016-12-19",13.9761,14.1844,13.8111,14.141,344400.0],["2016-12-20",14.1497,14.2278,14.115,14.1844,172100.0],["2016-12-21",14.1584,14.2799,14.0455,14.0976,233300.0],["2016-12-22",14.1063,14.1063,13.9066,13.9327,208600.0],["2016-12-23",13.8893,14.0455,13.8893,14.0455,120000.0],["2016-12-27",14.0716,14.2105,14.0108,14.1063,96100.0],["2016-12-28",14.1237,14.1584,13.8459,13.8632,172100.0],["2016-12-29",13.8459,14.0542,13.7764,13.8459,153900.0],["2016-12-30",13.8719,13.8806,13.7504,13.8459,188800.0],["2017-01-03",13.8893,14.2973,13.8459,14.115,288200.0],["2017-01-04",14.1844,14.3233,14.1237,14.2018,234500.0],["2017-01-05",14.1584,14.2625,14.0108,14.1063,432900.0],["2017-01-06",14.141,14.2799,14.0108,14.141,258700.0],["2017-01-09",14.0889,14.3494,14.0368,14.1323,278400.0],["2017-01-10",14.115,14.3667,14.115,14.2973,285300.0],["2017-01-11",14.2886,14.6185,14.2278,14.6098,437300.0],["2017-01-12",14.523,14.6619,14.2973,14.5924,362600.0],["2017-01-13",14.6098,14.9396,14.5403,14.8094,342300.0],["2017-01-17",14.7573,14.9136,14.549,14.7226,400200.0],["2017-01-18",14.74,15.0872,14.714,14.8615,421100.0],["2017-01-19",14.8702,15.0178,14.7573,14.8442,313800.0],["2017-01-20",14.931,14.931,14.6705,14.766,377500.0],["2017-01-23",14.7574,14.9136,14.74,14.7834,293000.0],["2017-01-24",14.8008,15.0351,14.8008,15.0265,228700.0],["2017-01-25",15.1393,15.7296,15.1219,15.4431,1232100.0],["2017-01-26",15.556,15.6254,15.174,15.3997,511600.0],["2017-01-27",15.4952,15.6428,15.3911,15.556,445700.0],["2017-01-30",15.4171,15.4692,15.0438,15.3476,439900.0],["2017-01-31",15.2695,15.4345,15.0091,15.2608,535900.0],["2017-02-01",15.3737,15.5299,15.0091,15.2174,627300.0],["2017-02-02",16.4501,17.0144,16.1029,16.6845,2301500.0],["2017-02-03",16.8668,17.1532,16.5977,16.8407,1145200.0],["2017-02-06",17.2227,17.3529,16.806,17.3529,921300.0],["2017-02-07",17.3616,18.0387,17.188,17.7869,1206600.0],["2017-02-08",17.7175,17.7696,17.3442,17.5092,1283000.0],["2017-02-09",17.622,17.8738,17.4744,17.813,709300.0],["2017-02-10",17.7956,17.839,17.4137,17.4397,649300.0],["2017-02-13",17.622,17.7349,17.5265,17.622,575200.0],["2017-02-14",17.622,17.7088,17.2835,17.5265,573400.0],["2017-02-15",17.5178,17.7522,17.3529,17.7262,436800.0],["2017-02-16",17.7522,17.7956,17.4571,17.7262,530600.0],["2017-02-17",17.5873,17.9692,17.4484,17.8304,510000.0],["2017-02-21",17.8911,18.4293,17.8824,18.247,553400.0],["2017-02-22",18.2557,18.2991,18.0647,18.1168,525600.0],["2017-02-23",18.1081,18.1863,17.7175,17.8738,373500.0],["2017-02-24",17.7435,18.0561,17.4224,18.004,395300.0],["2017-02-27",18.004,18.1429,17.7349,17.9432,547200.0],["2017-02-28",17.9432,17.9432,17.596,17.7696,579000.0],["2017-03-01",17.9432,18.1168,17.7609,18.1081,444000.0],["2017-03-02",18.0561,18.1602,17.839,17.9519,282500.0],["2017-03-03",17.9432,18.004,17.5873,17.7001,288100.0],["2017-03-06",17.6915,17.9519,17.431,17.5265,425800.0],["2017-03-07",17.5092,17.8043,17.4484,17.7349,743300.0],["2017-03-08",17.7609,17.8477,17.5092,17.5526,658500.0],["2017-03-09",17.4831,17.6567,17.2053,17.5178,276500.0],["2017-03-10",17.5786,17.7869,17.5092,17.6133,211500.0],["2017-03-13",17.5873,17.6915,17.5005,17.6915,414300.0],["2017-03-14",17.622,17.622,17.3876,17.5612,296400.0],["2017-03-15",17.6046,17.813,17.3789,17.7696,502900.0],["2017-03-16",17.813,17.8824,17.622,17.7609,328700.0],["2017-03-17",17.8217,17.9432,17.7262,17.8998,644600.0],["2017-03-20",17.9258,18.2297,17.9258,17.9953,515800.0],["2017-03-21",18.0995,18.1863,17.4658,17.6567,594600.0],["2017-03-22",17.6481,17.7609,17.214,17.5699,348600.0],["2017-03-23",17.5439,17.6481,17.4658,17.5786,489200.0],["2017-03-24",17.6133,17.7956,17.4918,17.6047,373900.0],["2017-03-27",17.4137,17.5786,17.1359,17.5352,276000.0],["2017-03-28",17.5526,17.7349,17.5265,17.7262,700000.0],["2017-03-29",17.6567,17.6567,17.3703,17.4918,243100.0],["2017-03-30",17.5005,17.6915,17.5005,17.6654,293400.0],["2017-03-31",17.6307,17.6741,17.5873,17.6394,429200.0],["2017-04-03",17.5786,17.7522,17.2748,17.3008,489900.0],["2017-04-04",17.3008,17.6047,17.3008,17.4137,501800.0],["2017-04-05",17.4571,17.5352,16.9623,17.0664,470300.0],["2017-04-06",17.0491,17.1533,16.4501,17.0144,710800.0],["2017-04-07",16.9796,17.1446,16.9449,17.0664,375000.0],["2017-04-10",17.023,17.3355,16.997,17.0404,526300.0],["2017-04-11",16.971,17.1967,16.8321,17.1967,422900.0],["2017-04-12",17.188,17.2227,16.9449,17.0144,342100.0],["2017-04-13",16.971,17.1359,16.78,16.806,260200.0],["2017-04-17",16.8928,17.1098,16.8841,17.1012,330600.0],["2017-04-18",17.0664,17.188,16.8668,17.1793,325700.0],["2017-04-19",17.2921,17.4918,17.2401,17.4744,521600.0],["2017-04-20",17.5786,17.9606,17.5786,17.8824,421600.0],["2017-04-21",17.8304,18.004,17.6567,17.9172,379400.0],["2017-04-24",18.1776,18.2818,17.9606,18.2036,401500.0],["2017-04-25",18.3859,19.2627,18.3859,19.0283,787900.0],["2017-04-26",19.0196,19.1845,18.7852,19.037,543000.0],["2017-04-27",19.1585,19.7662,19.037,19.7228,683000.0],["2017-04-28",19.7054,19.7922,19.2887,19.3755,565400.0],["2017-05-01",19.5231,19.9398,19.3669,19.9224,587200.0],["2017-05-02",19.9658,19.9658,19.0283,19.3408,884400.0],["2017-05-03",19.037,19.3668,17.5699,18.0995,1658800.0],["2017-05-04",18.2297,19.3408,18.1776,19.063,1926200.0],["2017-05-05",19.1064,19.1846,18.4727,18.6029,714700.0],["2017-05-08",18.8373,18.9068,18.2818,18.3078,749200.0],["2017-05-09",18.3338,18.5595,18.3165,18.4901,555400.0],["2017-05-10",18.5595,18.6377,18.3946,18.5509,449600.0],["2017-05-11",18.4901,18.6637,18.3599,18.629,399100.0],["2017-05-12",18.5769,18.655,18.412,18.5943,277900.0],["2017-05-15",18.5856,18.7766,18.5682,18.6724,450000.0],["2017-05-16",18.7505,18.9068,18.6377,18.8547,475100.0],["2017-05-17",18.6203,18.6637,18.1863,18.2036,670800.0],["2017-05-18",18.1255,18.5161,17.8477,18.4207,701700.0],["2017-05-19",18.4641,18.7071,18.4467,18.5335,782700.0],["2017-05-22",18.6724,18.8113,18.5075,18.7592,332100.0],["2017-05-23",18.7592,18.7592,18.4641,18.6984,488100.0],["2017-05-24",18.8113,19.0196,18.6898,18.9415,405800.0],["2017-05-25",19.0023,19.5318,18.9675,19.4276,921100.0],["2017-05-26",19.4623,19.6273,19.3668,19.4971,579200.0],["2017-05-30",19.4537,19.6967,19.4537,19.5926,550300.0],["2017-05-31",19.6446,19.7488,19.1412,19.228,477600.0],["2017-06-01",19.3321,19.5405,19.1151,19.4971,546600.0],["2017-06-02",19.5578,19.6099,19.4363,19.4884,649300.0],["2017-06-05",19.3669,19.6099,19.3669,19.4797,300400.0],["2017-06-06",19.3234,19.5752,19.3234,19.471,368600.0],["2017-06-07",19.4797,19.7141,19.4797,19.6446,718000.0],["2017-06-08",19.6533,19.7141,19.5578,19.7141,415100.0],["2017-06-09",19.7922,19.9311,18.5595,18.8807,534600.0],["2017-06-12",18.6811,18.7852,18.2123,18.3512,638400.0],["2017-06-13",18.5074,18.6463,18.3078,18.4467,573400.0],["2017-06-14",18.4206,18.4814,17.7088,17.9953,427000.0],["2017-06-15",17.7088,17.9519,17.6741,17.7088,370300.0],["2017-06-16",17.7609,17.8824,17.7088,17.8217,398200.0],["2017-06-19",17.9692,18.2904,17.9692,18.1949,348500.0],["2017-06-20",18.1689,18.3512,17.8217,17.8217,276600.0],["2017-06-21",17.9345,18.0127,17.7435,17.8043,381100.0],["2017-06-22",17.7522,17.7696,17.5699,17.6133,328600.0],["2017-06-23",17.5352,17.8824,17.4744,17.6307,414400.0],["2017-06-26",17.7349,17.9432,17.2053,17.3529,759400.0],["2017-06-27",17.3182,17.3442,16.8755,16.9189,658900.0],["2017-06-28",17.0838,17.622,16.806,17.379,1040700.0],["2017-06-29",17.6133,17.6307,16.4501,16.6324,946200.0],["2017-06-30",16.6064,16.7539,16.3199,16.5109,758800.0],["2017-07-03",16.6324,16.7279,16.3373,16.3373,273200.0],["2017-07-05",16.4935,16.8234,16.4154,16.6671,894500.0],["2017-07-06",16.4588,16.8147,16.3546,16.5456,579800.0],["2017-07-07",16.6758,17.3703,16.6758,17.3355,1065100.0],["2017-07-10",17.3876,17.5265,17.1446,17.4831,1108800.0],["2017-07-11",17.5265,18.3772,17.5265,18.2991,2067700.0],["2017-07-12",18.4554,19.0977,18.2383,19.037,1658900.0],["2017-07-13",18.9589,19.1846,18.6724,18.9328,1017200.0],["2017-07-14",18.9502,19.3061,18.8807,19.2974,507300.0],["2017-07-17",19.3755,19.5752,19.1412,19.5405,482500.0],["2017-07-18",19.4276,19.5492,19.1585,19.3842,588700.0],["2017-07-19",19.5057,19.5405,19.3234,19.5318,425200.0],["2017-07-20",19.5926,19.5926,19.254,19.5578,349600.0],["2017-07-21",19.4189,19.4189,19.1412,19.1932,450700.0],["2017-07-24",19.2106,19.3755,19.0891,19.3321,291000.0],["2017-07-25",19.3669,19.6794,19.1498,19.5578,383300.0],["2017-07-26",19.6533,19.7141,19.4797,19.5839,291000.0],["2017-07-27",19.6012,19.7054,18.6637,19.0457,635700.0],["2017-07-28",18.9241,19.0544,18.5769,18.6724,369600.0],["2017-07-31",18.7071,18.7418,18.4988,18.6984,435000.0],["2017-08-01",18.6984,19.5839,18.5595,18.8547,499800.0],["2017-08-02",18.8547,18.8547,16.4067,16.589,1418500.0],["2017-08-03",16.6932,17.1012,16.4935,16.5456,796700.0],["2017-08-04",16.5196,17.2401,16.2591,16.8494,879100.0],["2017-08-07",16.9276,17.6654,16.8581,17.5873,821100.0],["2017-08-08",17.4831,17.7001,17.2487,17.4137,546000.0],["2017-08-09",17.0838,17.1446,16.7626,16.9536,562200.0],["2017-08-10",16.8494,16.9102,16.4241,16.4241,348100.0],["2017-08-11",16.4241,16.7192,16.4154,16.6324,375000.0],["2017-08-14",16.8928,17.0838,16.615,16.6498,550700.0],["2017-08-15",16.7539,17.1272,16.4154,16.4327,466300.0],["2017-08-16",16.5282,16.806,16.3807,16.6584,579200.0],["2017-08-17",16.5977,16.6932,16.1376,16.1636,366300.0],["2017-08-18",16.181,16.4327,16.1723,16.4067,711200.0],["2017-08-21",16.4588,16.615,16.0768,16.1202,339600.0],["2017-08-22",16.2157,16.4501,16.1463,16.3807,284700.0],["2017-08-23",16.2157,16.3373,16.0421,16.0682,359400.0],["2017-08-24",16.1376,16.2504,15.9813,16.1376,308500.0],["2017-08-25",16.2331,16.5282,16.0942,16.1723,303200.0],["2017-08-28",16.207,16.3807,16.0855,16.1636,431700.0],["2017-08-29",15.9032,16.4154,15.8164,16.398,463400.0],["2017-08-30",16.4675,16.7453,16.398,16.6932,212100.0],["2017-08-31",16.7539,16.7887,16.4935,16.5196,307300.0],["2017-09-01",16.615,16.8147,16.5977,16.7366,314000.0],["2017-09-05",16.6324,16.7018,16.3893,16.5369,286400.0],["2017-09-06",16.6411,16.6411,16.3893,16.5022,250800.0],["2017-09-07",16.5022,16.6237,16.3546,16.3807,274300.0],["2017-09-08",16.372,16.4588,15.9987,16.0421,422000.0],["2017-09-11",16.1723,16.398,16.0682,16.1202,807900.0],["2017-09-12",16.2244,16.7713,16.1723,16.6324,373500.0],["2017-09-13",16.615,16.7626,16.4848,16.5109,343500.0],["2017-09-14",16.5109,16.7453,16.372,16.6064,327000.0],["2017-09-15",16.615,17.0057,16.589,17.0057,335500.0],["2017-09-18",17.1012,17.4397,17.1012,17.3616,416100.0],["2017-09-19",17.3529,17.4918,17.188,17.2748,740600.0],["2017-09-20",17.379,17.379,16.971,17.1619,307800.0],["2017-09-21",17.188,17.2748,16.8234,16.8841,369400.0],["2017-09-22",16.7887,17.6133,16.7887,17.5092,365600.0],["2017-09-25",17.4918,17.4918,17.0925,17.4224,496500.0],["2017-09-26",17.5265,17.7349,17.405,17.596,646000.0],["2017-09-27",17.7262,18.3599,17.7262,18.221,479100.0],["2017-09-28",18.1863,18.7418,18.1429,18.7332,518300.0],["2017-09-29",18.7158,18.8807,17.7696,18.7245,496900.0],["2017-10-02",18.6724,19.1759,18.6116,19.0804,583400.0],["2017-10-03",19.0457,19.1325,18.7592,19.0977,451500.0],["2017-10-04",19.0891,19.1672,18.9241,19.0457,357500.0],["2017-10-05",19.0977,19.2193,18.9936,19.1238,331700.0],["2017-10-06",19.1064,19.3148,18.9849,19.063,381300.0],["2017-10-09",19.0717,19.2974,18.9849,19.037,215200.0],["2017-10-10",19.1412,19.1412,18.6811,18.9155,452000.0],["2017-10-11",18.8807,19.1759,18.8287,19.0109,275000.0],["2017-10-12",18.9675,19.2453,18.9675,19.063,261700.0],["2017-10-13",19.2019,19.228,19.0109,19.1238,212000.0],["2017-10-16",19.1238,19.2193,18.9762,19.0717,240300.0],["2017-10-17",19.063,19.2366,18.7592,19.228,196900.0],["2017-10-18",19.2453,19.4189,19.1151,19.3582,294700.0],["2017-10-19",19.1759,19.2453,18.6203,19.1846,273500.0],["2017-10-20",19.3408,19.5318,19.0457,19.1411,315400.0],["2017-10-23",19.2714,19.3495,19.0717,19.1064,166900.0],["2017-10-24",19.1325,19.2366,18.9502,19.0804,266600.0],["2017-10-25",19.0196,19.0543,18.629,18.9241,202600.0],["2017-10-26",19.0023,19.3582,18.6724,19.2974,232100.0],["2017-10-27",19.4623,19.5665,19.063,19.3669,226200.0],["2017-10-30",19.28,19.5491,19.1932,19.5231,337100.0],["2017-10-31",19.5405,19.7314,19.3842,19.662,341600.0],["2017-11-01",19.7228,19.8356,19.063,19.3755,464600.0],["2017-11-02",19.3669,19.5318,19.2714,19.4623,167200.0],["2017-11-03",19.5057,19.7835,19.5057,19.7662,327000.0],["2017-11-06",19.7922,20.5822,19.7228,20.5127,620800.0],["2017-11-07",20.5474,20.6777,20.3391,20.3999,427400.0],["2017-11-08",20.3738,21.32,20.3131,21.2593,620000.0],["2017-11-09",21.1117,21.1117,20.261,20.4172,613000.0],["2017-11-10",20.3825,20.5127,20.2176,20.4954,261500.0],["2017-11-13",20.3651,20.7731,20.2263,20.5648,980700.0],["2017-11-14",22.7697,24.9226,22.7697,24.7576,3460700.0],["2017-11-15",24.6535,24.6535,22.0666,22.3704,1919800.0],["2017-11-16",22.6048,23.4468,22.518,23.3079,1029100.0],["2017-11-17",23.2993,23.985,23.1343,23.2645,883500.0],["2017-11-20",23.2732,23.3427,22.7176,23.2645,784900.0],["2017-11-21",23.551,24.4017,23.4989,24.2455,612700.0],["2017-11-22",24.3236,24.4278,23.5076,23.9243,749600.0],["2017-11-24",23.9503,24.2368,23.8114,24.1934,739900.0],["2017-11-27",23.8722,23.8809,22.7263,23.0736,780300.0],["2017-11-28",23.1517,23.2211,22.6916,22.9694,1480900.0],["2017-11-29",22.9173,22.9694,21.5978,21.893,683200.0],["2017-11-30",22.1273,22.1447,21.4676,21.5544,649900.0],["2017-12-01",21.5631,21.5718,20.5474,20.9034,1135000.0],["2017-12-04",21.103,21.3114,20.3391,20.5908,670500.0],["2017-12-05",20.6342,21.3548,20.478,20.8339,557400.0],["2017-12-06",20.695,21.0509,20.6777,20.8252,274700.0],["2017-12-07",20.9554,21.4763,20.9554,21.1464,336200.0],["2017-12-08",21.1464,21.3982,20.9034,20.9554,274600.0],["2017-12-11",20.9641,21.2506,20.7558,21.103,288800.0],["2017-12-12",20.7992,21.1985,20.7992,20.8339,286600.0],["2017-12-13",20.9381,21.1985,20.7992,20.9381,289700.0],["2017-12-14",21.0162,21.4242,20.9815,21.1204,308000.0],["2017-12-15",21.2679,21.7454,21.0943,21.3982,1400600.0],["2017-12-18",21.5284,22.0579,21.5284,21.7194,254200.0],["2017-12-19",21.7193,21.9711,21.3808,21.4676,305700.0],["2017-12-20",21.3114,21.6325,20.7558,21.3982,252700.0],["2017-12-21",21.485,21.485,20.9554,21.1377,269400.0],["2017-12-22",21.1117,21.294,20.8339,21.1291,160900.0],["2017-12-26",20.9902,20.9902,20.6342,20.8165,172800.0],["2017-12-27",20.8513,21.0162,20.7645,20.8686,146400.0],["2017-12-28",20.9728,21.0683,20.8686,20.9902,193800.0],["2017-12-29",21.1204,21.4329,21.077,21.1291,326700.0],["2018-01-02",21.2419,21.4155,21.1377,21.2419,443700.0],["2018-01-03",21.294,21.8148,21.2593,21.728,276400.0],["2018-01-04",22.0145,22.2749,21.6846,21.919,789900.0],["2018-01-05",21.9624,22.4572,21.8409,22.3183,299100.0],["2018-01-08",22.3791,22.518,22.0058,22.301,344200.0],["2018-01-09",22.3096,22.3444,21.6239,21.8148,618900.0],["2018-01-10",21.6412,21.7107,21.1291,21.4329,669100.0],["2018-01-11",21.5457,21.7628,21.4676,21.6325,630600.0],["2018-01-12",21.6325,21.8322,21.4068,21.4676,379400.0],["2018-01-16",21.702,21.8148,21.294,21.5631,334000.0],["2018-01-17",21.8148,22.4485,21.7801,22.3096,388000.0],["2018-01-18",22.327,22.544,21.9537,22.136,292600.0],["2018-01-19",22.2228,22.2662,21.8756,22.2315,265500.0],["2018-01-22",22.1708,22.2315,21.9451,22.1273,213300.0],["2018-01-23",22.1013,22.2315,21.9971,22.1447,168200.0],["2018-01-24",22.11,22.11,21.2853,21.4502,306300.0],["2018-01-25",21.7107,21.7888,20.6863,20.8339,1301700.0],["2018-01-26",21.0509,21.7454,20.8599,21.5197,431500.0],["2018-01-29",21.4502,21.4502,21.0075,21.2419,404300.0],["2018-01-30",20.9468,21.077,20.0613,20.2089,1218800.0],["2018-01-31",20.669,20.7471,19.6273,19.9745,1221300.0],["2018-02-01",20.1394,20.5301,19.445,20.2957,1362700.0],["2018-02-02",20.07,20.1308,18.9762,19.0717,1226000.0],["2018-02-05",18.8547,19.4537,18.3512,18.3599,1101700.0],["2018-02-06",18.4033,19.8964,17.9258,19.7488,1388300.0],["2018-02-07",19.4623,19.6273,18.82,18.8981,764800.0],["2018-02-08",18.9849,19.2627,18.1429,18.3338,889400.0],["2018-02-09",18.6463,18.9241,17.9866,18.5682,727100.0],["2018-02-12",18.6724,19.0023,18.5509,18.6898,1180200.0],["2018-02-13",18.5682,18.5769,18.03,18.2731,940800.0],["2018-02-14",18.2036,19.0717,18.195,19.0109,1013800.0],["2018-02-15",19.1846,19.3755,18.6377,19.3495,392300.0],["2018-02-16",19.2887,19.4537,19.0977,19.1151,317400.0],["2018-02-20",19.1151,20.261,19.1151,20.0526,686900.0],["2018-02-21",20.1047,20.4259,19.7748,19.7835,405300.0],["2018-02-22",19.8269,19.9485,19.2714,19.7575,506700.0],["2018-02-23",19.7314,19.8009,19.1846,19.7835,428000.0],["2018-02-26",19.9224,20.3738,19.9224,20.3044,717300.0],["2018-02-27",20.3651,20.669,20.2697,20.4606,1322800.0],["2018-02-28",20.6256,20.6603,20.1655,20.2263,483400.0],["2018-03-01",20.2783,20.3304,19.4971,19.7922,540800.0],["2018-03-02",19.6186,19.9658,19.0804,19.9398,398300.0],["2018-03-05",19.9398,19.9658,19.636,19.9051,375000.0],["2018-03-06",19.9311,20.4085,19.8096,20.2697,424900.0],["2018-03-07",20.2002,21.3374,20.044,21.2332,1083500.0],["2018-03-08",21.4329,21.6759,21.0509,21.3982,521000.0],["2018-03-09",21.4155,22.0405,21.3374,21.6586,548500.0],["2018-03-12",21.7193,22.3096,21.7193,22.1968,897700.0],["2018-03-13",22.3878,22.5267,22.0839,22.0926,857100.0],["2018-03-14",22.301,22.4312,22.0232,22.1968,543500.0],["2018-03-15",22.2055,22.3444,21.8756,22.0058,397100.0],["2018-03-16",22.0666,22.3791,21.9451,22.327,748300.0],["2018-03-19",22.1447,22.5353,21.7628,22.1621,465900.0],["2018-03-20",22.1273,22.5527,22.0145,22.4138,454900.0],["2018-03-21",22.4399,23.4208,22.4399,23.3079,826900.0],["2018-03-22",23.1343,23.2124,22.544,22.8826,926000.0],["2018-03-23",22.5701,22.7871,21.7194,21.7541,1062900.0],["2018-03-26",22.0492,22.3878,21.7888,22.3617,334000.0],["2018-03-27",22.5527,22.6916,21.1811,21.3287,401300.0],["2018-03-28",21.294,21.537,20.5648,21.0856,579700.0],["2018-03-29",21.1551,21.9103,21.0336,21.7107,380700.0],["2018-04-02",21.5978,21.702,20.886,21.2159,660900.0],["2018-04-03",21.3461,21.6325,20.9294,21.3287,543600.0],["2018-04-04",20.7905,21.7454,20.7645,21.6673,478700.0],["2018-04-05",21.919,21.9971,21.2419,21.4068,450100.0],["2018-04-06",21.2159,21.5718,20.9294,21.2419,688900.0],["2018-04-09",21.3982,21.8148,21.1204,21.1291,444900.0],["2018-04-10",21.6239,22.1621,21.4676,21.9885,538900.0],["2018-04-11",21.8322,22.2142,21.7888,21.945,315900.0],["2018-04-12",22.1013,22.5527,22.0232,22.3096,345400.0],["2018-04-13",22.4485,22.6916,22.0145,22.4833,278800.0],["2018-04-16",22.5701,22.7003,22.3444,22.5701,241200.0],["2018-04-17",22.6482,22.9347,22.6135,22.8305,333200.0],["2018-04-18",22.735,22.735,22.0839,22.4919,466000.0],["2018-04-19",22.2489,22.2489,21.0249,21.0856,689100.0],["2018-04-20",21.0683,21.6239,21.0683,21.3287,715300.0],["2018-04-23",21.4155,21.4155,20.9641,21.0856,383100.0],["2018-04-24",21.1638,21.1811,20.3391,20.6256,1163600.0],["2018-04-25",20.7211,20.7297,20.07,20.3912,748700.0],["2018-04-26",20.5474,20.8165,20.3304,20.5735,1334800.0],["2018-04-27",20.7471,20.8773,20.3304,20.4172,736800.0],["2018-04-30",20.4172,20.4172,19.7054,19.8703,1140900.0],["2018-05-01",19.7401,20.1915,19.6012,20.1742,797700.0],["2018-05-02",20.1828,20.3999,19.7835,19.9919,859800.0],["2018-05-03",19.7922,20.1308,19.5926,19.9571,761300.0],["2018-05-04",19.8009,20.1915,19.7575,20.044,618600.0],["2018-05-07",20.1308,20.2697,19.9311,20.0005,689200.0],["2018-05-08",19.7922,20.2436,19.7922,20.1134,799800.0],["2018-05-09",20.096,20.4433,19.9658,20.2176,556700.0],["2018-05-10",20.3044,20.695,20.2783,20.6516,727000.0],["2018-05-11",20.5908,20.7384,18.7332,19.0891,2280900.0],["2018-05-14",19.0109,20.07,18.9068,19.7228,1468200.0],["2018-05-15",19.6273,19.7401,19.1412,19.3582,820000.0],["2018-05-16",19.3495,19.9485,19.3408,19.7488,678000.0],["2018-05-17",19.636,19.879,19.5578,19.8183,853000.0],["2018-05-18",19.5926,19.6273,18.9849,19.0804,831700.0],["2018-05-21",19.0977,19.5491,18.9154,19.2627,790500.0],["2018-05-22",19.4363,19.9051,19.3234,19.4884,510700.0],["2018-05-23",19.3842,19.5144,19.1412,19.2974,423600.0],["2018-05-24",19.2366,19.3669,19.1325,19.2366,367100.0],["2018-05-25",19.3234,19.7662,19.3148,19.5752,690500.0],["2018-05-29",19.4016,19.8964,19.4016,19.8703,662500.0],["2018-05-30",20.0179,20.287,19.8009,19.8877,1411100.0],["2018-05-31",20.3999,21.4329,20.3999,20.9034,1769100.0],["2018-06-01",21.0075,21.0422,20.4693,20.5995,1207300.0],["2018-06-04",20.5474,20.7905,20.2002,20.5388,751500.0],["2018-06-05",20.5301,20.7818,19.9745,20.504,771300.0],["2018-06-06",20.504,20.9207,20.3651,20.8773,633300.0],["2018-06-07",20.8426,21.2332,20.3999,20.5561,1145800.0],["2018-06-08",20.4693,20.6863,20.0179,20.5127,670300.0],["2018-06-11",20.5388,20.7645,20.1655,20.3565,452500.0],["2018-06-12",20.2957,20.6342,20.2002,20.5822,464100.0],["2018-06-13",20.6777,21.1464,20.5388,20.6256,643600.0],["2018-06-14",20.7297,20.8339,20.2783,20.3738,561700.0],["2018-06-15",20.3131,20.8947,20.2957,20.8513,942100.0],["2018-06-18",20.7037,20.8426,20.504,20.7037,594900.0],["2018-06-19",20.4259,20.669,20.2436,20.4606,665900.0],["2018-06-20",20.5127,20.7297,20.3565,20.504,472000.0],["2018-06-21",20.5822,20.9815,20.5822,20.8339,535900.0],["2018-06-22",20.9034,21.1638,20.7211,20.8426,764800.0],["2018-06-25",21.2593,21.2593,20.504,20.7558,1234000.0],["2018-06-26",20.7645,21.3982,20.3391,21.0683,1324700.0],["2018-06-27",21.0596,21.234,20.3965,20.4053,905800.0],["2018-06-28",20.414,20.6059,20.3791,20.5623,742500.0],["2018-06-29",20.6321,21.0247,20.6321,20.7804,497700.0],["2018-07-02",20.7804,21.3649,20.3791,21.3387,726500.0],["2018-07-03",21.2166,21.2864,20.6408,20.6408,482600.0],["2018-07-05",20.9113,21.1468,20.8502,21.1206,502400.0],["2018-07-06",21.1991,22.0192,20.8851,21.9058,676100.0],["2018-07-09",22.0105,22.0977,21.5917,22.0279,550400.0],["2018-07-10",22.246,22.9439,22.1152,22.6124,810200.0],["2018-07-11",22.6386,23.0835,22.3158,22.6822,1488000.0],["2018-07-12",22.9265,24.2874,22.7956,24.174,1528600.0],["2018-07-13",24.174,25.029,24.0606,24.8458,1654800.0],["2018-07-16",24.8283,24.8283,24.27,24.5055,844900.0],["2018-07-17",24.427,24.6277,24.1304,24.5055,747200.0],["2018-07-18",24.6102,24.9592,24.3223,24.6974,687900.0],["2018-07-19",24.6713,24.7672,24.2176,24.4532,669400.0],["2018-07-20",24.4793,24.4793,23.8948,23.9123,1010200.0],["2018-07-23",23.9123,23.9385,23.2144,23.4935,865600.0],["2018-07-24",23.5721,23.6419,23.0661,23.1184,1154900.0],["2018-07-25",23.0661,23.1184,22.4816,23.0486,788400.0],["2018-07-26",23.0312,23.2231,22.6822,23.1097,711900.0],["2018-07-27",23.2144,23.6331,23.1097,23.4587,783500.0],["2018-07-30",23.5284,23.5284,22.8916,22.9439,641800.0],["2018-07-31",23.0922,23.3016,22.7084,22.9963,984800.0],["2018-08-01",22.9352,23.0486,22.185,22.5688,785600.0],["2018-08-02",22.909,23.4499,22.7171,23.4063,1049600.0],["2018-08-03",23.3016,23.4237,23.0486,23.1359,673800.0],["2018-08-06",22.9527,23.5372,22.8916,23.3103,668400.0],["2018-08-07",23.4499,23.921,23.2231,23.8861,837600.0],["2018-08-08",23.8861,23.9472,23.5721,23.5895,401700.0],["2018-08-09",23.7553,23.7814,23.3452,23.4848,516900.0],["2018-08-10",23.3016,23.3365,22.9876,23.2405,383800.0],["2018-08-13",23.2405,23.6331,23.2057,23.4935,502400.0],["2018-08-14",23.5546,23.8861,23.5459,23.5633,317000.0],["2018-08-15",23.4674,23.4674,22.7346,23.005,494500.0],["2018-08-16",23.2057,23.2144,22.8654,22.9614,389900.0],["2018-08-17",22.9003,22.9003,22.4118,22.5426,617400.0],["2018-08-20",22.4554,22.5077,21.9581,22.0977,640600.0],["2018-08-21",22.1501,22.5165,21.993,22.4816,363400.0],["2018-08-22",22.4205,22.5077,22.1152,22.403,301300.0],["2018-08-23",22.4205,22.6037,22.2024,22.2373,380900.0],["2018-08-24",22.4118,22.5339,22.2722,22.3507,365900.0],["2018-08-27",22.4205,22.848,22.3769,22.5601,549700.0],["2018-08-28",22.6299,22.9963,22.3071,22.9876,531400.0],["2018-08-29",22.9003,23.0748,22.7258,22.7695,331000.0],["2018-08-30",22.752,22.8131,22.5514,22.5775,264500.0],["2018-08-31",22.6299,22.6299,22.1588,22.499,742000.0],["2018-09-04",22.3943,22.9178,22.2722,22.8829,552700.0],["2018-09-05",22.8218,22.8218,22.0977,22.3943,578600.0],["2018-09-06",22.4118,22.4118,21.7575,21.8098,513700.0],["2018-09-07",21.74,22.0279,21.6353,21.6877,775000.0],["2018-09-10",21.8011,21.8098,21.3911,21.6441,413600.0],["2018-09-11",21.583,21.6615,21.3126,21.6528,485600.0],["2018-09-12",21.4521,21.4609,20.981,21.2428,586000.0],["2018-09-13",21.4521,21.7313,21.3911,21.5132,451300.0],["2018-09-14",21.583,22.1152,21.5743,21.9843,374800.0],["2018-09-17",21.8709,22.1152,21.7226,21.8011,344100.0],["2018-09-18",21.8796,22.0803,21.7226,21.8622,456000.0],["2018-09-19",21.8709,22.1152,21.6092,21.8883,448800.0],["2018-09-20",22.0105,22.342,22.0105,22.1326,265100.0],["2018-09-21",22.0977,22.3333,22.0715,22.0803,666000.0],["2018-09-24",22.0541,22.246,21.8971,22.0715,287800.0],["2018-09-25",22.0105,22.2198,21.426,21.4521,332900.0],["2018-09-26",21.4083,21.6099,21.0226,21.0752,1279700.0],["2018-09-27",21.1278,21.4434,20.97,21.0664,766800.0],["2018-09-28",21.0664,21.0927,20.8034,20.8998,1095100.0],["2018-10-01",21.0839,21.8729,20.9963,21.1453,509400.0],["2018-10-02",21.0752,21.3469,20.7245,20.7508,683400.0],["2018-10-03",20.856,20.856,20.4615,20.6894,454900.0],["2018-10-04",20.6193,20.707,19.9004,20.0407,884500.0],["2018-10-05",19.9881,20.0758,19.3043,19.5059,826100.0],["2018-10-08",19.4446,19.4446,18.8221,19.0588,888400.0],["2018-10-09",19.015,19.6287,18.9799,19.2166,952500.0],["2018-10-10",18.9887,19.0501,18.2172,18.2348,878600.0],["2018-10-11",18.1033,18.5942,18.1033,18.2961,829700.0],["2018-10-12",18.7257,18.9098,18.5153,18.6293,623700.0],["2018-10-15",18.6205,18.8134,18.4189,18.7082,519400.0],["2018-10-16",18.9186,19.3218,18.8572,19.2166,582500.0],["2018-10-17",19.4884,19.5673,19.1377,19.2692,686000.0],["2018-10-18",19.1114,19.1377,18.7257,18.7783,391700.0],["2018-10-19",18.8309,19.0238,18.4276,18.5854,283500.0],["2018-10-22",18.638,18.8134,18.3838,18.6819,267000.0],["2018-10-23",18.112,18.4364,17.4019,18.2611,569200.0],["2018-10-24",18.0682,18.1208,17.0863,17.0951,659900.0],["2018-10-25",17.1477,17.7701,17.1477,17.5422,348100.0],["2018-10-26",17.1039,17.6737,17.06,17.3581,312600.0],["2018-10-29",17.5159,17.9104,16.911,17.1565,421400.0],["2018-10-30",17.2178,17.7526,17.1915,17.7438,422400.0],["2018-10-31",18.0682,18.1471,17.7701,17.8227,564600.0],["2018-11-01",17.9367,19.4796,17.7614,19.2079,669900.0],["2018-11-02",19.2955,19.3218,18.8835,19.0851,397700.0],["2018-11-05",19.0939,19.1991,18.3838,18.8747,579900.0],["2018-11-06",18.8484,19.1027,18.5854,18.6994,536700.0],["2018-11-07",18.8484,18.8923,18.4539,18.6643,908400.0],["2018-11-08",18.5591,18.8134,18.5591,18.7783,391600.0],["2018-11-09",18.5504,18.7082,18.1033,18.2172,549800.0],["2018-11-12",18.077,18.077,17.3493,17.6825,572500.0],["2018-11-13",17.8578,18.4452,17.7526,17.9542,441800.0],["2018-11-14",18.112,18.2172,17.5247,17.5948,564100.0],["2018-11-15",17.6211,18.3487,17.6036,18.2435,1211900.0],["2018-11-16",17.8052,18.3487,17.586,18.2874,797700.0],["2018-11-19",18.1822,18.2172,17.4282,17.4458,707800.0],["2018-11-20",15.3417,19.8917,15.2541,18.6205,2649600.0],["2018-11-21",18.638,18.9098,17.3581,17.7701,1238100.0],["2018-11-23",17.6299,18.1208,17.6036,17.8052,349800.0],["2018-11-26",18.0682,18.2698,17.6299,18.2698,755200.0],["2018-11-27",18.2348,18.3838,17.8666,17.8929,347400.0],["2018-11-28",18.0244,18.6293,17.7263,18.6117,535700.0],["2018-11-29",18.901,18.9098,18.4627,18.7345,396000.0],["2018-11-30",18.7345,19.0325,18.6643,18.9361,494200.0],["2018-12-03",19.4183,19.5585,18.901,19.2254,714500.0],["2018-12-04",19.0325,19.0325,18.2085,18.226,402000.0],["2018-12-06",17.7877,17.9805,17.4808,17.8227,601600.0],["2018-12-07",17.7789,18.077,17.0776,17.1389,422600.0],["2018-12-10",17.1477,17.2617,16.7006,17.025,454100.0],["2018-12-11",17.2441,17.586,16.7094,16.7795,447600.0],["2018-12-12",17.0863,17.6036,16.8847,17.3668,888400.0],["2018-12-13",17.4195,17.7964,17.4195,17.5334,568500.0],["2018-12-14",17.3318,17.5948,17.1652,17.174,368100.0],["2018-12-17",17.1915,17.437,16.7444,16.9198,545000.0],["2018-12-18",17.0951,17.7,17.0951,17.1565,471400.0],["2018-12-19",17.06,17.551,16.6743,16.7093,1017400.0],["2018-12-20",16.7444,16.8759,16.236,16.5165,482600.0],["2018-12-21",16.7006,16.7006,15.9028,16.0168,2354800.0],["2018-12-24",16.008,16.385,15.596,15.859,289400.0],["2018-12-26",16.0355,17.1033,15.8149,17.0945,464500.0],["2018-12-27",16.8386,17.3769,16.8386,17.2887,408900.0],["2018-12-28",17.4299,18.03,17.2798,17.6593,474800.0],["2018-12-31",17.8182,18.0212,17.7123,17.8888,434200.0],["2019-01-02",17.5534,18.0741,17.3858,17.8976,492900.0],["2019-01-03",17.5181,17.6505,16.8739,16.8739,683400.0],["2019-01-04",17.121,17.8005,16.9798,17.6682,418700.0],["2019-01-07",17.8535,18.3918,17.7917,17.9594,371700.0],["2019-01-08",18.0653,18.2506,17.7652,18.1624,407700.0],["2019-01-09",18.2418,18.7448,18.18,18.5419,743000.0],["2019-01-10",18.4183,18.9302,18.3212,18.8066,344800.0],["2019-01-11",18.6831,19.1773,18.6742,18.9743,377800.0],["2019-01-14",18.7801,19.0714,18.6036,18.8243,417600.0],["2019-01-15",18.886,19.0273,18.5242,18.9831,436800.0],["2019-01-16",18.9831,19.3626,18.8772,19.0714,425200.0],["2019-01-17",18.9566,19.4509,18.7713,19.3185,511800.0],["2019-01-18",19.4509,19.5656,19.1243,19.2302,936100.0],["2019-01-22",19.0802,19.1508,18.1535,18.1977,746200.0],["2019-01-23",18.3301,18.3301,17.3504,17.5887,803400.0],["2019-01-24",18.0741,19.1508,17.9241,18.736,619500.0],["2019-01-25",18.939,19.4156,18.8066,19.089,468900.0],["2019-01-28",18.6654,19.3803,18.533,19.0537,534600.0],["2019-01-29",18.9919,19.1596,18.383,18.4713,622200.0],["2019-01-30",18.7537,19.089,18.2418,19.0361,832100.0],["2019-01-31",19.1067,19.9627,18.3301,19.8833,934500.0],["2019-02-01",18.4271,19.8568,18.4271,19.4244,1232300.0],["2019-02-04",19.3185,19.4597,18.789,19.292,1233700.0],["2019-02-05",19.2655,19.5568,19.142,19.495,783800.0],["2019-02-06",19.6627,20.1039,19.4773,19.7686,682600.0],["2019-02-07",19.5391,19.6627,19.1773,19.292,761700.0],["2019-02-08",19.089,19.1773,18.533,19.0625,429700.0],["2019-02-11",19.0625,19.2037,18.8154,19.0802,313600.0],["2019-02-12",19.2391,19.7156,19.2038,19.5744,392000.0],["2019-02-13",19.6362,19.7421,19.5038,19.5126,313300.0],["2019-02-14",19.4685,19.9804,19.4685,19.8303,404000.0],["2019-02-15",19.8745,19.8833,19.5656,19.7686,429500.0],["2019-02-19",19.7421,20.3157,19.7244,20.1922,400500.0],["2019-02-20",20.2098,20.8452,19.9715,20.8188,644400.0],["2019-02-21",20.7746,20.7746,20.4305,20.607,592400.0],["2019-02-22",20.6776,20.8011,20.4746,20.8011,316300.0],["2019-02-25",20.9776,21.2953,20.9776,21.0306,332500.0],["2019-02-26",20.9423,21.1541,20.757,20.8011,226800.0],["2019-02-27",20.7746,20.7746,20.3069,20.5628,229600.0],["2019-02-28",20.4569,20.6776,20.3157,20.5805,242000.0],["2019-03-01",20.7658,20.9159,20.6158,20.6864,284400.0],["2019-03-04",20.8276,21.0747,20.6511,21.0041,469700.0],["2019-03-05",21.0041,21.0924,20.8188,21.0129,281000.0],["2019-03-06",21.1806,21.1894,20.5893,20.5893,570400.0],["2019-03-07",20.4569,20.5805,20.0686,20.0863,297000.0],["2019-03-08",19.9098,20.1392,19.8568,20.0333,191300.0],["2019-03-11",20.1745,20.6511,20.0686,20.6334,445300.0],["2019-03-12",20.6511,20.6511,20.2804,20.3334,393000.0],["2019-03-13",20.4569,20.4569,20.0068,20.0245,275000.0],["2019-03-14",20.0245,20.3246,19.998,20.0422,181300.0],["2019-03-15",20.0421,20.7129,20.0421,20.2893,878700.0],["2019-03-18",20.3069,20.351,19.8833,20.0157,225600.0],["2019-03-19",20.0686,20.2187,19.9627,20.0157,248800.0],["2019-03-20",20.0069,20.0863,19.6009,19.7509,216700.0],["2019-03-21",19.8127,20.5364,19.6185,20.2363,305900.0],["2019-03-22",20.1569,20.1657,19.495,19.5391,293500.0],["2019-03-25",19.4862,19.7333,19.3097,19.4773,265000.0],["2019-03-26",19.5921,19.9274,19.3626,19.4509,329600.0],["2019-03-27",19.4597,19.5485,19.0604,19.2113,366000.0],["2019-03-28",19.1935,19.4864,19.087,19.2645,241900.0],["2019-03-29",19.4331,19.6727,19.3444,19.6195,288900.0],["2019-04-01",19.8147,19.9123,19.4864,19.8768,405400.0],["2019-04-02",19.9389,20.0365,19.7348,19.8857,229400.0],["2019-04-03",20.1696,20.7641,19.9478,20.5601,370400.0],["2019-04-04",20.5778,20.773,20.5246,20.7641,244800.0],["2019-04-05",20.7908,21.1989,20.6843,21.1901,368200.0],["2019-04-08",21.1989,21.3321,20.9594,21.3143,188100.0],["2019-04-09",21.1368,21.2966,21.0215,21.1368,315400.0],["2019-04-10",21.1635,21.403,21.0304,21.3054,323500.0],["2019-04-11",21.3321,21.4563,21.0481,21.0481,182700.0],["2019-04-12",21.2788,21.2966,21.0392,21.1812,119000.0],["2019-04-15",21.1635,21.2877,20.8529,21.1191,343200.0],["2019-04-16",21.2256,21.9,21.1812,21.9,300400.0],["2019-04-17",22.0863,22.1396,21.687,21.8024,365200.0],["2019-04-18",21.8467,22.175,21.4385,21.5539,279300.0],["2019-04-22",21.4652,21.5628,21.0037,21.0658,348100.0],["2019-04-23",21.2256,21.3764,21.0836,21.1812,213000.0],["2019-04-24",21.2522,22.0242,21.2522,21.6071,370400.0],["2019-04-25",21.7225,21.7846,20.9416,21.0037,266400.0],["2019-04-26",20.8795,21.0215,20.5068,20.9594,277400.0],["2019-04-29",20.9327,20.9327,20.3648,20.3737,309200.0],["2019-04-30",20.2317,20.8884,20.2317,20.6488,352100.0],["2019-05-01",20.8529,20.9416,20.2229,20.2761,645400.0],["2019-05-02",20.214,20.5867,19.8236,20.0809,457000.0],["2019-05-03",20.1519,21.4385,20.1519,20.8972,637000.0],["2019-05-06",20.2761,20.8085,20.2317,20.7198,435900.0],["2019-05-07",20.4003,20.6577,20.0986,20.4092,484800.0],["2019-05-08",20.4003,20.4624,19.7437,19.7614,415500.0],["2019-05-09",19.4509,19.6017,19.0072,19.1137,624700.0],["2019-05-10",19.0782,19.4242,18.8741,18.9628,444100.0],["2019-05-13",18.4304,18.5191,17.5519,17.614,569700.0],["2019-05-14",17.8536,18.1287,17.7028,17.8891,717000.0],["2019-05-15",17.756,18.386,17.7294,18.2795,463300.0],["2019-05-16",18.1376,18.2707,17.8714,17.8802,495100.0],["2019-05-17",17.6407,17.969,17.3922,17.4277,460100.0],["2019-05-20",17.0816,17.4632,16.8775,17.0195,414900.0],["2019-05-21",17.3123,17.5253,17.1349,17.1437,451200.0],["2019-05-22",17.1171,17.4987,17.0994,17.4099,388200.0],["2019-05-23",17.1881,17.2413,16.842,16.984,369900.0],["2019-05-24",17.0373,17.2058,16.8953,16.913,280500.0],["2019-05-28",16.9485,17.0461,16.7267,16.8953,452200.0],["2019-05-29",16.7355,17.1615,16.6823,17.1349,471700.0],["2019-05-30",17.1437,17.5697,17.1437,17.2857,339800.0],["2019-05-31",17.0816,17.2591,16.9929,17.2058,696700.0],["2019-06-03",17.3389,17.685,17.1526,17.5075,538100.0],["2019-06-04",17.756,18.6256,17.756,18.599,454800.0],["2019-06-05",18.6345,18.7232,17.9335,18.1198,664400.0],["2019-06-06",18.1553,18.7144,18.0577,18.6345,419300.0],["2019-06-07",18.4304,18.8652,18.3594,18.7498,480000.0],["2019-06-10",18.8297,19.5307,18.8297,19.5307,268000.0],["2019-06-11",19.7792,19.8324,19.371,19.4686,386600.0],["2019-06-12",19.3976,19.6372,18.9628,19.0161,363100.0],["2019-06-13",19.0604,19.2113,18.9007,19.0338,444600.0],["2019-06-14",18.741,18.9894,18.4127,18.9451,359000.0],["2019-06-17",18.9096,18.9096,18.4836,18.5014,450000.0],["2019-06-18",18.6877,19.3178,18.5635,19.1847,342800.0],["2019-06-19",19.2911,19.6017,19.2468,19.4686,306300.0],["2019-06-20",19.7792,20.1785,19.6461,19.8679,399100.0],["2019-06-21",19.6993,20.0986,19.6993,19.9034,798600.0],["2019-06-24",19.9034,19.9655,19.5751,19.6106,499200.0],["2019-06-25",19.5751,19.7171,19.3444,19.3532,189800.0],["2019-06-26",19.6727,19.9034,19.655,19.7703,262900.0],["2019-06-27",19.9577,20.1629,19.8506,20.1004,226900.0],["2019-06-28",20.2432,20.4305,20.038,20.1182,321300.0],["2019-07-01",20.6089,21.0104,20.3324,20.7606,409800.0],["2019-07-02",20.6625,20.7249,20.0647,20.1272,268600.0],["2019-07-03",20.1807,20.1896,19.9755,20.0736,152800.0],["2019-07-05",19.8952,20.145,19.8417,20.1093,193000.0],["2019-07-08",19.2885,19.3331,18.6283,19.1369,621500.0],["2019-07-09",19.0477,19.1369,18.9763,19.0655,513300.0],["2019-07-10",19.3421,19.6543,19.0298,19.0744,408900.0],["2019-07-11",19.0833,19.2618,18.9317,19.1993,1310900.0],["2019-07-12",19.2261,19.4759,19.2172,19.3331,369500.0],["2019-07-15",19.3867,19.5562,19.1458,19.4491,283900.0],["2019-07-16",19.4134,19.7614,19.351,19.4937,272400.0],["2019-07-17",19.574,19.9398,19.4937,19.806,528700.0],["2019-07-18",19.806,20.2521,19.806,19.8863,366500.0],["2019-07-19",19.8952,20.1004,19.5651,19.583,402500.0],["2019-07-22",19.7168,20.0915,19.7168,19.8238,735800.0],["2019-07-23",19.9844,20.4483,19.8506,20.377,568700.0],["2019-07-24",20.4394,21.626,20.4394,21.5992,944700.0],["2019-07-25",21.4476,21.5457,20.6892,20.7338,507500.0],["2019-07-26",20.832,21.0461,20.716,20.7874,241100.0],["2019-07-29",20.7249,20.8855,20.6089,20.7517,284700.0],["2019-07-30",20.6089,20.8944,20.6089,20.6892,240000.0],["2019-07-31",20.6446,20.6892,19.9933,20.1896,671500.0],["2019-08-01",20.1182,20.6535,19.2885,19.3242,524700.0],["2019-08-02",19.6989,20.2075,19.3421,19.7881,972400.0],["2019-08-05",19.1458,19.3064,18.8692,18.9852,509900.0],["2019-08-06",19.3153,19.3421,18.1198,18.3875,567400.0],["2019-08-07",18.1466,18.78,18.1466,18.6462,596800.0],["2019-08-08",18.7532,19.1636,18.0395,18.9317,273500.0],["2019-08-09",18.7354,18.8157,18.4231,18.6462,255400.0],["2019-08-12",18.4856,18.7176,18.3964,18.4142,202400.0],["2019-08-13",18.3161,18.9674,18.1287,18.8335,259600.0],["2019-08-14",18.4053,18.5837,17.8432,17.8432,519900.0],["2019-08-15",17.9592,18.209,17.8343,17.9325,230100.0],["2019-08-16",18.0841,18.4142,18.0841,18.3429,536800.0],["2019-08-19",18.6194,18.78,18.5748,18.5926,222300.0],["2019-08-20",18.557,18.5659,18.2715,18.2715,240900.0],["2019-08-21",18.5034,18.5659,18.3072,18.4767,250400.0],["2019-08-22",18.548,18.664,18.1109,18.2536,255000.0],["2019-08-23",18.0574,18.2982,17.6291,17.7719,242300.0],["2019-08-26",18.0574,18.0574,17.4775,17.5399,254200.0],["2019-08-27",17.6291,17.7629,17.2812,17.3793,287900.0],["2019-08-28",17.299,17.9681,17.2544,17.9414,504000.0],["2019-08-29",18.209,18.7978,18.209,18.557,444000.0],["2019-08-30",18.664,18.7978,18.5034,18.5837,319000.0],["2019-09-03",18.4321,18.4588,17.9681,18.2179,324500.0],["2019-09-04",18.4678,18.7086,18.4499,18.6551,553400.0],["2019-09-05",18.9317,19.5651,18.9317,19.2261,490400.0],["2019-09-06",19.2529,19.467,19.0209,19.0655,227300.0],["2019-09-09",19.2172,19.7703,19.119,19.7703,551000.0],["2019-09-10",19.7346,20.2164,19.5027,20.0647,342100.0],["2019-09-11",20.1004,20.5554,19.9577,20.5286,277300.0],["2019-09-12",20.6625,20.6625,20.0647,20.3681,232700.0],["2019-09-13",20.4483,20.7249,20.2699,20.4305,273500.0],["2019-09-16",20.3413,20.8052,20.1718,20.4484,225400.0],["2019-09-17",20.4573,20.6892,20.145,20.6803,403400.0],["2019-09-18",20.7874,21.3405,20.7071,21.3137,597300.0],["2019-09-19",21.3227,21.5725,21.0104,21.3494,666900.0],["2019-09-20",21.5814,21.6438,21.2781,21.5725,1172100.0],["2019-09-23",21.4119,21.9918,21.2959,21.6795,441900.0],["2019-09-24",21.7866,22.0186,21.2334,21.2781,363400.0],["2019-09-25",21.1085,21.4565,20.8052,21.4119,326300.0],["2019-09-26",21.385,21.3939,21.0622,21.1788,211600.0],["2019-09-27",21.107,21.2595,20.6856,20.9456,386300.0],["2019-09-30",20.9815,21.1339,20.9367,21.0532,193000.0],["2019-10-01",21.1429,21.645,20.847,21.0712,332400.0],["2019-10-02",20.8739,21.0891,20.7842,20.9994,245300.0],["2019-10-03",20.9546,21.2057,20.7125,21.0891,302900.0],["2019-10-04",21.2774,21.3222,21.0353,21.3043,269800.0],["2019-10-07",21.1877,21.2415,21.0084,21.0532,279300.0],["2019-10-08",20.8111,20.8918,20.058,20.0938,476800.0],["2019-10-09",20.2283,20.5242,20.1028,20.4525,218000.0],["2019-10-10",20.5152,20.7842,20.5152,20.578,218200.0],["2019-10-11",20.9815,21.2326,20.9815,21.0263,220900.0],["2019-10-14",20.9367,21.1429,20.856,20.9725,94800.0],["2019-10-15",21.0353,21.0891,20.7394,20.8291,317700.0],["2019-10-16",20.6677,20.7035,20.1655,20.2104,468700.0],["2019-10-17",20.3269,20.8739,20.3269,20.7304,269800.0],["2019-10-18",20.7573,20.856,20.3897,20.5601,138500.0],["2019-10-21",20.6228,21.0622,20.5332,20.8291,189900.0],["2019-10-22",20.9367,20.9367,20.6946,20.7125,199800.0],["2019-10-23",20.5332,20.8829,20.4435,20.5242,210700.0],["2019-10-24",20.7125,21.107,20.5421,21.0712,389500.0],["2019-10-25",21.0353,21.5195,20.9456,21.3581,265600.0],["2019-10-28",21.4657,21.7526,21.4657,21.5285,269700.0],["2019-10-29",21.7526,22.1023,21.385,21.5733,342300.0],["2019-10-30",21.5733,21.6809,21.2953,21.6809,260400.0],["2019-10-31",21.6091,21.6091,21.2057,21.2953,337400.0],["2019-11-01",21.5015,21.7795,21.2505,21.7795,161700.0],["2019-11-04",21.8871,22.0844,21.7616,22.0395,213200.0],["2019-11-05",22.0395,22.8465,22.0395,22.8196,753700.0],["2019-11-06",22.7031,22.8913,22.443,22.7479,417000.0],["2019-11-07",22.9541,23.0796,22.6313,22.7569,454100.0],["2019-11-08",22.6403,22.9631,22.4879,22.6493,238100.0],["2019-11-11",22.5775,22.9093,22.5237,22.7569,262400.0],["2019-11-12",22.7837,22.8824,22.7031,22.8375,164800.0],["2019-11-13",22.6762,23.1783,22.5327,22.7389,361900.0],["2019-11-14",22.6851,22.6851,22.3444,22.5686,414100.0],["2019-11-15",23.9763,24.1646,21.4029,21.654,1233000.0],["2019-11-18",21.4836,21.7167,20.3628,20.4076,670800.0],["2019-11-19",20.5421,20.8918,20.2193,20.7842,605100.0],["2019-11-20",20.5421,21.0084,20.4883,20.578,580600.0],["2019-11-21",21.0622,21.2953,20.4704,20.5959,641400.0],["2019-11-22",20.7035,21.5374,20.7035,21.4298,439500.0],["2019-11-25",21.5195,22.3265,21.4478,22.3175,397600.0],["2019-11-26",22.2547,22.3623,22.0216,22.3354,389400.0],["2019-11-27",22.4161,22.9631,22.2189,22.6941,376300.0],["2019-11-29",22.6224,22.6672,22.4699,22.4968,134900.0],["2019-12-02",22.5955,22.5955,21.9768,22.1382,334500.0],["2019-12-03",21.7974,22.0844,21.5105,21.6719,309100.0],["2019-12-04",21.8423,22.452,21.8064,22.443,284700.0],["2019-12-05",22.4161,22.7748,22.4161,22.6403,350000.0],["2019-12-06",22.7479,23.1603,22.7479,23.0886,394600.0],["2019-12-09",23.0438,23.2321,22.9093,22.9362,422000.0],["2019-12-10",22.9182,22.9182,22.4789,22.5506,423800.0],["2019-12-11",22.5865,22.9093,22.5596,22.8914,166700.0],["2019-12-12",22.8824,23.4921,22.8824,23.4473,215100.0],["2019-12-13",23.3128,23.6356,23.3128,23.6266,269400.0],["2019-12-16",23.7611,23.8866,23.4652,23.5459,368100.0],["2019-12-17",23.6804,23.788,23.3128,23.788,356800.0],["2019-12-18",23.8687,23.9763,23.4114,23.9135,295700.0],["2019-12-19",23.9763,24.048,23.7163,23.9942,192200.0],["2019-12-20",24.2094,24.3619,23.9494,24.1377,1331700.0],["2019-12-23",24.066,24.6398,23.9763,24.5322,286500.0],["2019-12-24",24.5053,24.5322,24.1467,24.4515,106700.0],["2019-12-26",24.4785,24.5776,24.3615,24.5326,132500.0],["2019-12-27",24.5416,24.5416,24.2083,24.3705,143400.0],["2019-12-30",24.2534,24.4515,23.9292,24.2444,210900.0],["2019-12-31",24.1183,24.5326,24.1183,24.4965,225800.0],["2020-01-02",24.7667,24.8388,24.3614,24.8208,507100.0],["2020-01-03",24.5956,24.7667,24.4155,24.6316,257900.0],["2020-01-06",24.4245,24.4425,23.668,23.722,250000.0],["2020-01-07",23.8301,24.0733,23.5509,24.0102,188800.0],["2020-01-08",24.0552,24.3074,23.8661,23.9652,147400.0],["2020-01-09",24.2083,24.2264,23.5599,23.8751,183300.0],["2020-01-10",23.8841,23.9292,23.5329,23.677,173000.0],["2020-01-13",23.758,24.0102,23.731,23.9922,139200.0],["2020-01-14",24.0192,24.3705,23.9742,24.2354,221900.0],["2020-01-15",24.2174,24.8118,24.1723,24.4785,287400.0],["2020-01-16",24.6406,24.9468,24.4785,24.9378,243000.0],["2020-01-17",24.9919,25.0909,24.8208,24.8838,220500.0],["2020-01-21",24.6767,24.7487,24.4335,24.6586,313200.0],["2020-01-22",24.7397,24.8388,24.3344,24.4695,247300.0],["2020-01-23",24.5055,25.3972,24.3344,25.3791,813500.0],["2020-01-24",25.4422,25.6223,24.8568,25.235,832300.0],["2020-01-27",24.6947,24.6947,24.0012,24.5506,569700.0],["2020-01-28",24.6947,25.5412,24.4785,25.4602,555500.0],["2020-01-29",25.4602,25.8114,25.208,25.4692,358800.0],["2020-01-30",24.9829,25.4422,23.7941,24.5686,818300.0],["2020-01-31",24.3975,24.5506,23.2717,23.3167,808000.0],["2020-02-03",23.4518,23.704,23.0556,23.3618,454600.0],["2020-02-04",23.8121,24.1723,23.641,24.1093,574900.0],["2020-02-05",24.5236,24.9018,24.2444,24.7487,371200.0],["2020-02-06",24.7847,24.9108,23.9562,24.2174,472900.0],["2020-02-07",23.9652,24.0642,23.3528,23.4789,375600.0],["2020-02-10",23.2987,23.4879,23.1006,23.1546,388900.0],["2020-02-11",23.3618,23.5509,23.1006,23.4428,230100.0],["2020-02-12",23.686,23.9922,23.4698,23.9562,236300.0],["2020-02-13",23.7761,23.9652,23.65,23.7671,276000.0],["2020-02-14",23.8031,23.8931,23.3708,23.6049,287300.0],["2020-02-18",23.3167,23.4608,22.5152,22.6323,370100.0],["2020-02-19",22.8664,23.0195,22.6773,22.9475,179900.0],["2020-02-20",22.9385,23.1096,22.5512,23.0466,168500.0],["2020-02-21",22.8845,22.8845,22.3261,22.4161,201700.0],["2020-02-24",21.4075,21.7587,21.2093,21.5515,212400.0],["2020-02-25",21.7497,21.7497,20.5159,20.5789,344800.0],["2020-02-26",20.696,21.0922,20.5159,20.678,195800.0],["2020-02-27",20.0475,20.5249,19.6423,19.8584,388300.0],["2020-02-28",19.6062,20.687,19.273,20.5609,415800.0],["2020-03-02",20.6239,21.3894,20.1826,21.3354,416300.0],["2020-03-03",21.3174,21.8668,20.3718,20.5609,828900.0],["2020-03-04",20.8941,21.4345,20.4258,21.4345,296000.0],["2020-03-05",20.8221,22.164,20.705,22.0739,811000.0],["2020-03-06",21.2904,22.0739,21.1013,21.6506,722600.0],["2020-03-09",20.0565,20.9572,19.3631,19.3721,362700.0],["2020-03-10",19.9485,20.3267,19.219,20.1916,384700.0],["2020-03-11",19.6243,19.7684,18.3994,18.5976,272700.0],["2020-03-12",17.4268,17.8771,16.5982,16.6252,388500.0],["2020-03-13",17.5168,20.687,17.3547,20.6239,1074800.0],["2020-03-16",16.4361,19.0839,16.2109,17.769,713300.0],["2020-03-17",18.2373,19.183,17.2466,19.183,482700.0],["2020-03-18",17.9221,19.3811,17.6069,18.2643,1170600.0],["2020-03-19",17.9941,19.0569,16.8864,18.2823,834000.0],["2020-03-20",18.6606,19.1109,16.7963,16.8594,755300.0],["2020-03-23",17.1926,17.724,15.2293,16.4001,773900.0],["2020-03-24",17.0935,18.5345,16.9584,18.0212,597300.0],["2020-03-25",18.2373,19.264,17.2466,18.7597,782600.0],["2020-03-26",18.9861,20.3811,18.8502,20.2905,528700.0],["2020-03-27",19.4934,19.6111,18.7959,18.9137,346600.0],["2020-03-30",19.1129,19.6746,18.7687,19.1582,439200.0],["2020-03-31",19.0858,19.4572,18.814,18.9046,476900.0],["2020-04-01",18.0712,18.8684,17.7089,18.3973,511800.0],["2020-04-02",18.2886,19.0042,17.9172,18.9227,360100.0],["2020-04-03",18.7053,19.0495,18.0622,18.4245,337900.0],["2020-04-06",18.9952,20.1546,18.805,20.0369,299800.0],["2020-04-07",20.7253,20.9971,19.7651,20.3358,290400.0],["2020-04-08",20.6257,20.9155,20.1818,20.372,257300.0],["2020-04-09",20.6347,21.1148,20.1818,20.3539,346600.0],["2020-04-13",20.3267,20.4536,19.8648,20.0731,309400.0],["2020-04-14",20.6438,21.3775,20.6438,21.2416,386100.0],["2020-04-15",20.6347,20.9971,20.3358,20.8068,483700.0],["2020-04-16",21.0514,21.5406,20.9789,21.4047,501800.0],["2020-04-17",21.8032,22.1837,21.4137,21.8757,369600.0],["2020-04-20",21.5134,21.8485,21.4047,21.6674,404400.0],["2020-04-21",21.3322,21.5224,20.0731,20.2633,502700.0],["2020-04-22",21.0514,21.2688,20.4536,21.1692,452000.0],["2020-04-23",20.9427,21.4228,20.9427,21.2507,309300.0],["2020-04-24",21.2597,21.6311,20.8793,21.4953,340300.0],["2020-04-27",21.7398,22.8449,21.7308,22.5279,330300.0],["2020-04-28",22.7815,22.9989,22.2833,22.5279,268300.0],["2020-04-29",22.6547,23.941,22.6185,23.7236,637600.0],["2020-04-30",23.008,23.3884,21.6492,21.7127,524800.0],["2020-05-01",21.4771,21.4771,19.6021,19.6927,517800.0],["2020-05-04",19.6655,19.8376,18.7053,19.1492,868000.0],["2020-05-05",19.3213,20.3992,19.2216,19.6655,429400.0],["2020-05-06",19.8467,20.1093,19.4843,19.584,911100.0],["2020-05-07",19.9191,20.1999,19.738,20.055,298700.0],["2020-05-08",20.4807,21.8214,20.1365,20.9608,433200.0],["2020-05-11",20.671,20.9518,20.5713,20.6076,390600.0],["2020-05-12",20.8068,20.834,20.1275,20.1637,350600.0],["2020-05-13",20.1094,20.1094,18.8321,19.1582,225100.0],["2020-05-14",18.9046,19.276,18.3792,19.2488,487900.0],["2020-05-15",18.814,19.1673,18.7053,18.9318,274000.0],["2020-05-18",19.5568,20.0822,19.2307,19.9282,358700.0],["2020-05-19",19.8829,20.6981,19.8285,20.0188,368600.0],["2020-05-20",20.4264,21.0514,20.2543,20.8793,211600.0],["2020-05-21",20.834,21.1148,20.3086,20.3177,312700.0],["2020-05-22",20.2815,20.3177,19.9825,20.1818,140300.0],["2020-05-26",20.6619,21.0605,20.4445,20.5441,317000.0],["2020-05-27",20.8068,21.0695,20.2996,20.9155,258700.0],["2020-05-28",20.9337,21.0695,20.1093,20.1728,297200.0],["2020-05-29",19.8104,20.3358,19.593,20.2543,622800.0],["2020-06-01",20.1728,20.4354,19.9372,20.1456,458500.0],["2020-06-02",20.3267,20.4173,19.9735,20.3449,682500.0],["2020-06-03",20.7525,21.4409,20.7525,21.2688,464900.0],["2020-06-04",21.1873,21.767,21.1058,21.4409,545800.0],["2020-06-05",22.0388,22.392,21.6311,22.0478,333700.0],["2020-06-08",22.0478,22.2833,21.7036,22.2471,316700.0],["2020-06-09",22.0659,22.3014,21.7942,22.075,267000.0],["2020-06-10",22.075,22.075,21.45,21.4862,288300.0],["2020-06-11",20.834,21.0876,20.0278,20.1637,400600.0],["2020-06-12",20.7434,20.9427,19.9644,20.2452,221800.0],["2020-06-15",19.6655,20.7525,19.6655,20.7344,570100.0],["2020-06-16",21.4228,21.6764,21.0061,21.0786,613500.0],["2020-06-17",21.2779,21.3594,20.8521,21.0876,212500.0],["2020-06-18",21.0061,21.2054,20.834,20.8884,235700.0],["2020-06-19",21.0514,21.2869,20.68,20.7887,705400.0],["2020-06-22",20.6891,20.8159,20.3811,20.5894,293000.0],["2020-06-23",20.5985,21.3141,20.5985,20.9518,879000.0],["2020-06-24",20.3086,20.9789,19.8104,19.8285,984600.0],["2020-06-25",19.8376,19.9469,19.3185,19.5189,654500.0],["2020-06-26",19.446,19.7466,18.3257,18.3986,1735500.0],["2020-06-29",18.4896,19.2912,18.3075,18.3986,2009000.0],["2020-06-30",18.4623,19.364,18.4623,18.9724,3296900.0],["2020-07-01",19.0361,19.3731,18.8904,18.9359,770900.0],["2020-07-02",19.1819,19.6646,19.027,19.3185,825000.0],["2020-07-06",20.2111,20.3295,19.8377,19.9287,685500.0],["2020-07-07",19.7648,20.2748,19.4551,19.5735,1172200.0],["2020-07-08",19.7192,19.8741,19.4187,19.8194,1090600.0],["2020-07-09",20.0471,21.2585,19.865,21.213,973900.0],["2020-07-10",20.8122,21.4316,20.4661,20.7303,738600.0],["2020-07-13",21.0673,21.5044,20.3204,20.3477,566300.0],["2020-07-14",20.1382,20.4297,19.9743,20.2657,668100.0],["2020-07-15",20.4297,20.6847,20.0471,20.2475,515600.0],["2020-07-16",20.0654,20.2202,19.8012,20.0471,381800.0],["2020-07-17",20.1382,20.5936,20.0016,20.4934,371900.0],["2020-07-20",20.4934,21.4862,20.3568,21.468,429800.0],["2020-07-21",21.7139,21.9508,21.3952,21.805,604300.0],["2020-07-22",21.9052,22.2331,21.7322,22.0874,432600.0],["2020-07-23",22.0236,22.643,21.9416,22.0509,480900.0],["2020-07-24",21.8232,21.8232,21.0035,21.3405,476500.0],["2020-07-27",21.55,23.2897,21.4862,23.1439,936800.0],["2020-07-28",22.98,23.3352,22.7614,22.8707,857600.0],["2020-07-29",23.0346,23.4627,22.9253,23.2988,496000.0],["2020-07-30",23.0893,23.5265,22.1238,23.0255,776300.0],["2020-07-31",23.235,23.235,21.4043,21.5864,802800.0],["2020-08-03",21.7322,22.224,21.3952,21.4953,550400.0],["2020-08-04",21.4771,22.0145,21.1401,21.9963,1021800.0],["2020-08-05",22.0236,23.5083,21.7504,22.9709,1714800.0],["2020-08-06",23.1986,24.2278,22.4062,22.5155,1200300.0],["2020-08-07",22.3606,22.816,22.2695,22.6156,1010700.0],["2020-08-10",22.6248,22.8434,22.5246,22.7067,662900.0],["2020-08-11",22.6794,23.5083,22.6703,22.7067,826100.0],["2020-08-12",22.8798,23.1257,22.479,22.5974,811900.0],["2020-08-13",22.643,23.235,22.1602,22.3333,543600.0],["2020-08-14",22.2695,22.5155,21.6775,21.7595,452300.0],["2020-08-17",21.9963,22.1329,21.5227,21.9508,551900.0],["2020-08-18",22.0418,22.2149,21.632,22.1693,646000.0],["2020-08-19",22.0692,22.3879,21.9872,22.2786,667000.0],["2020-08-20",22.1967,22.1967,21.5409,21.7048,525100.0],["2020-08-21",21.5955,21.8688,21.4953,21.8323,487400.0],["2020-08-24",22.0418,22.4608,22.0236,22.4335,499000.0],["2020-08-25",22.5155,22.9344,22.3606,22.8707,248300.0],["2020-08-26",22.9071,22.9344,22.5792,22.9162,245700.0],["2020-08-27",22.898,22.9527,22.224,22.2422,357200.0],["2020-08-28",22.3788,22.6703,22.0783,22.479,241700.0],["2020-08-31",22.4062,22.4699,21.8232,21.8415,313700.0],["2020-09-01",21.8597,22.3879,21.7686,22.2695,406500.0],["2020-09-02",22.5883,23.7268,22.5792,23.6813,367600.0],["2020-09-03",23.2532,23.2532,22.4517,22.6065,386300.0],["2020-09-04",22.6703,22.7523,21.6502,22.06,309600.0],["2020-09-08",21.4316,21.7868,21.1128,21.2859,376600.0],["2020-09-09",21.6775,21.6775,21.2585,21.2676,526600.0],["2020-09-10",21.5773,21.5773,20.9306,20.9671,273300.0],["2020-09-11",21.0399,21.386,20.7485,20.8851,240400.0],["2020-09-14",21.2494,21.5409,21.2312,21.3952,324300.0],["2020-09-15",21.5682,21.632,21.2585,21.4225,169000.0],["2020-09-16",21.5227,21.6957,21.2039,21.2312,440100.0],["2020-09-17",20.7394,21.4043,20.6665,21.3405,236400.0],["2020-09-18",21.4316,21.4589,20.8213,21.1128,668200.0],["2020-09-21",20.8031,20.9671,20.5481,20.7394,292400.0],["2020-09-22",20.876,21.0399,20.2202,20.6938,204200.0],["2020-09-23",20.7576,20.958,20.1291,20.1382,260900.0],["2020-09-24",20.065,20.7243,20.0375,20.4496,224800.0],["2020-09-25",20.2848,20.4038,20.0192,20.2298,255800.0],["2020-09-28",20.4221,21.0998,20.2664,20.6419,473100.0],["2020-09-29",20.706,21.0357,20.706,20.7335,688800.0],["2020-09-30",20.6785,20.88,20.3489,20.5137,400400.0],["2020-10-01",20.6327,20.8709,20.6053,20.7884,280500.0],["2020-10-02",20.239,20.5137,20.0283,20.0466,532400.0],["2020-10-05",20.184,21.2738,20.184,21.2463,467000.0],["2020-10-06",21.3287,22.4002,21.3013,21.9057,587200.0],["2020-10-07",22.0797,22.4002,21.6493,21.8691,493900.0],["2020-10-08",21.979,22.5193,21.8416,22.4826,362500.0],["2020-10-09",22.7391,23.3526,22.4826,22.968,554500.0],["2020-10-12",23.0779,23.1878,22.6383,23.0596,327500.0],["2020-10-13",23.0138,25.3308,22.9863,25.1568,797400.0],["2020-10-14",25.1659,25.2666,24.2226,24.6531,526700.0],["2020-10-15",24.1677,24.7172,23.8105,24.6622,348100.0],["2020-10-16",24.5615,24.7904,24.4608,24.589,306600.0],["2020-10-19",24.6439,25.0469,24.6256,24.7355,331500.0],["2020-10-20",24.8729,25.0285,24.534,24.7263,448200.0],["2020-10-21",24.7355,25.0285,24.2501,24.882,335400.0],["2020-10-22",24.9278,24.9736,24.4241,24.8454,280200.0],["2020-10-23",24.882,24.9919,24.36,24.6439,156400.0],["2020-10-26",24.186,24.4607,23.893,23.9845,265000.0],["2020-10-27",23.9204,24.1219,23.664,23.6915,200100.0],["2020-10-28",23.2885,23.4809,23.0779,23.3069,199800.0],["2020-10-29",23.2794,23.893,23.1786,23.7556,285600.0],["2020-10-30",23.5816,23.9387,23.2794,23.9387,278100.0],["2020-11-02",24.3051,24.589,24.0486,24.2593,191500.0],["2020-11-03",24.5615,24.8087,24.3051,24.5523,223200.0],["2020-11-04",24.8362,25.2392,24.5615,25.0743,323500.0],["2020-11-05",25.459,26.3473,24.5432,25.9535,296400.0],["2020-11-06",25.9535,26.1733,25.4773,26.0725,248200.0],["2020-11-09",27.0158,27.4188,26.0542,26.1275,443100.0],["2020-11-10",25.9077,26.329,25.4223,25.807,299900.0],["2020-11-11",26.1916,26.274,25.6421,26.0909,538900.0],["2020-11-12",26.0084,26.2649,25.5505,25.752,504900.0],["2020-11-13",26.1092,26.3381,25.752,26.0084,539400.0],["2020-11-16",26.1366,26.5213,25.8528,26.1458,489800.0],["2020-11-17",25.9352,26.9425,25.8894,26.8418,1700300.0],["2020-11-18",27.0158,28.884,27.0066,28.5635,1891300.0],["2020-11-19",29.3144,29.7632,26.851,27.5012,1940600.0],["2020-11-20",27.6019,28.2521,27.4188,27.5195,1027000.0],["2020-11-23",27.6477,28.3254,27.2905,28.0781,669900.0],["2020-11-24",28.3803,28.591,27.7026,28.3162,635100.0],["2020-11-25",28.1972,28.3895,27.5561,27.9774,285100.0],["2020-11-27",28.0873,28.2888,27.9041,28.0323,178900.0],["2020-11-30",27.9408,28.2796,27.3821,27.8858,617300.0],["2020-12-01",28.2338,28.884,28.1789,28.6551,397300.0],["2020-12-02",28.6093,28.8291,28.2613,28.3986,375400.0],["2020-12-03",28.4261,29.0031,28.4261,28.7833,335700.0],["2020-12-04",28.7283,29.5068,28.6551,29.4976,533900.0],["2020-12-07",29.7082,30.4866,29.4976,30.2302,684600.0],["2020-12-08",30.1295,30.3951,29.8181,30.2302,574700.0],["2020-12-09",30.2394,30.5965,29.4243,29.7082,1059300.0],["2020-12-10",29.7082,31.3109,29.6075,31.1552,1803200.0],["2020-12-11",31.0727,31.32,30.3126,30.8346,1432800.0],["2020-12-14",31.1369,31.1827,30.6607,30.6881,580800.0],["2020-12-15",30.972,31.2284,30.679,31.201,533900.0],["2020-12-16",31.3566,31.3566,30.276,30.5416,587700.0],["2020-12-17",30.6698,31.146,30.2211,30.5508,420300.0],["2020-12-18",30.4409,31.0086,30.0104,30.0104,782700.0],["2020-12-21",29.6166,29.9372,29.1313,29.6258,874900.0],["2020-12-22",29.8731,30.1661,29.635,30.0837,417700.0],["2020-12-23",30.286,30.5344,30.1573,30.2401,253100.0],["2020-12-24",31.1782,31.1782,30.0101,30.2492,89900.0],["2020-12-28",30.3596,30.8746,30.0193,30.0929,541600.0],["2020-12-29",30.0377,30.378,28.9249,29.3019,393200.0],["2020-12-30",29.5135,30.0469,29.1732,29.2468,627600.0],["2020-12-31",29.3847,29.4951,28.7317,29.256,828800.0],["2021-01-04",29.633,30.7827,29.5319,29.6882,457400.0],["2021-01-05",29.5135,30.516,29.302,30.47,420300.0],["2021-01-06",30.3412,31.0678,30.3228,30.6263,474900.0],["2021-01-07",30.6631,31.638,30.4608,31.5736,361700.0],["2021-01-08",31.7024,32.3278,31.3069,31.9139,455100.0],["2021-01-11",31.6196,32.9716,31.3253,32.8888,493000.0],["2021-01-12",33.1095,33.2015,32.6957,33.1003,578300.0],["2021-01-13",33.0912,34.3328,32.6313,34.2592,692700.0],["2021-01-14",34.8202,35.7031,34.719,35.3812,865300.0],["2021-01-15",35.1973,35.5652,34.0201,35.0225,1363100.0],["2021-01-19",35.8779,36.4941,34.9858,35.5928,2063300.0],["2021-01-20",35.8963,36.4757,34.8754,35.3628,2164800.0],["2021-01-21",35.648,35.7307,35.1329,35.418,445300.0],["2021-01-22",34.7834,35.3169,34.7006,34.8938,649400.0],["2021-01-25",35.0133,36.3929,34.7374,35.0593,819100.0],["2021-01-26",34.8754,35.1237,33.597,33.7166,404300.0],["2021-01-27",33.1739,33.7257,31.9967,33.0636,677900.0],["2021-01-28",33.413,34.204,32.6497,33.9281,596300.0],["2021-01-29",34.4615,34.4615,32.7509,32.806,459100.0],["2021-02-01",33.7349,34.811,33.3303,34.6639,800600.0],["2021-02-02",35.0593,35.5468,34.112,35.4088,628400.0],["2021-02-03",35.8227,35.979,33.8821,34.2868,574300.0],["2021-02-04",40.458,41.8008,36.5217,37.7357,2147800.0],["2021-02-05",38.2139,40.3293,37.2115,39.5383,965700.0],["2021-02-08",41.019,41.3593,39.1152,39.7039,1184400.0],["2021-02-09",39.5567,40.3017,39.4279,40.1361,648200.0],["2021-02-10",41.1386,41.9847,40.2833,41.5341,807600.0],["2021-02-11",42.3066,44.4588,42.2055,44.2564,1061700.0],["2021-02-12",44.3024,45.029,43.6034,44.6059,811100.0],["2021-02-16",45.3509,47.2179,45.2681,46.9328,1031300.0],["2021-02-17",46.85,48.3307,45.5256,47.9629,1981800.0],["2021-02-18",47.6318,48.0732,45.1118,45.6912,1232000.0],["2021-02-19",46.6385,46.8776,44.9278,45.1301,1327000.0],["2021-02-22",44.5047,45.0474,42.7849,43.0424,824000.0],["2021-02-23",41.6353,44.5323,40.8075,44.3944,776100.0],["2021-02-24",44.1736,46.243,44.1736,46.0682,790200.0],["2021-02-25",46.2154,46.2614,43.2172,43.6862,1276600.0],["2021-02-26",44.514,46.5833,44.0633,45.8567,872600.0],["2021-03-01",46.5833,47.9629,46.0315,47.8893,631100.0],["2021-03-02",47.6318,47.7329,45.0014,45.1669,1435500.0],["2021-03-03",45.1393,45.6636,43.9529,44.5047,471600.0],["2021-03-04",43.8426,44.1277,40.2097,41.1386,1129300.0],["2021-03-05",41.9571,42.2055,39.1152,40.5684,1256200.0],["2021-03-08",42.4998,42.7665,38.8853,39.2624,799800.0],["2021-03-09",40.4856,41.764,40.2833,41.3501,680900.0],["2021-03-10",42.1135,42.8309,41.0926,41.5709,592600.0],["2021-03-11",42.509,43.1068,41.994,43.0792,599700.0],["2021-03-12",42.601,42.9412,41.9388,42.8677,403000.0],["2021-03-15",42.9596,45.1945,42.7757,44.845,1185100.0],["2021-03-16",45.3049,47.1167,45.121,46.243,697400.0],["2021-03-17",45.6084,47.1167,44.6519,46.8868,479700.0],["2021-03-18",46.8776,46.9604,45.2221,45.636,551500.0],["2021-03-19",45.59,46.0775,44.6887,44.9738,855100.0],["2021-03-22",45.7188,46.1694,44.6151,45.6912,630800.0],["2021-03-23",45.5256,45.7372,42.509,42.9688,760600.0],["2021-03-24",44.7031,45.1274,41.5851,41.6312,758600.0],["2021-03-25",40.5612,41.2069,39.4819,40.9025,825300.0],["2021-03-26",40.432,42.895,40.2937,42.8212,654200.0],["2021-03-29",42.7105,42.9965,40.9025,41.4006,455400.0],["2021-03-30",41.3084,42.7382,41.2253,42.7382,632700.0],["2021-03-31",43.2456,45.3119,43.1902,45.3027,1259200.0],["2021-04-01",46.1237,47.4152,46.1237,47.4059,1071200.0],["2021-04-05",48.6144,52.129,48.2823,51.2803,2018900.0],["2021-04-06",51.6401,52.2858,50.5239,51.8615,1030400.0],["2021-04-07",51.677,52.0091,49.9981,50.6899,1123300.0],["2021-04-08",51.6862,52.1843,51.225,51.843,679800.0],["2021-04-09",51.1143,51.3172,49.4446,50.0258,556900.0],["2021-04-12",49.9335,50.118,48.8542,49.6199,425500.0],["2021-04-13",50.1365,50.3394,48.0793,48.7896,490600.0],["2021-04-14",48.6236,49.7859,48.5683,48.6605,399800.0],["2021-04-15",49.5461,49.666,47.4797,49.011,597600.0],["2021-04-16",49.1679,50.8099,48.5406,50.201,886600.0],["2021-04-19",51.2434,51.7692,46.6126,48.0793,1271400.0],["2021-04-20",48.2731,49.2601,47.203,48.024,1008900.0],["2021-04-21",47.9779,49.9889,47.8395,49.749,622900.0],["2021-04-22",49.8136,50.5423,48.2546,49.5737,893000.0],["2021-04-23",49.5737,53.9463,49.5737,53.3559,1084300.0],["2021-04-26",54.8226,56.4923,54.1861,54.7211,1185500.0],["2021-04-27",55.0901,55.3484,53.1714,53.7526,638900.0],["2021-04-28",54.2507,54.8595,52.0275,53.402,715300.0],["2021-04-29",53.8263,53.8909,52.3227,53.5127,885300.0],["2021-04-30",52.3873,52.867,51.9168,52.4426,682800.0],["2021-05-03",52.6456,53.9463,52.0368,53.8725,989800.0],["2021-05-04",52.6271,53.0699,49.3523,49.8597,1244500.0],["2021-05-05",52.9039,53.1991,49.2601,49.7398,964800.0],["2021-05-06",47.489,48.3284,42.1847,44.7215,2578700.0],["2021-05-07",45.109,47.0185,44.8968,46.7602,1193700.0],["2021-05-10",46.1145,46.1145,42.5445,42.6829,1241500.0],["2021-05-11",41.1054,43.3101,40.3306,43.0426,897300.0],["2021-05-12",42.1294,42.5722,40.3767,40.4874,864200.0],["2021-05-13",41.4006,42.1571,40.0446,40.801,1442400.0],["2021-05-14",41.2438,43.4946,41.17,43.1902,866100.0],["2021-05-17",42.5906,44.4725,42.1571,44.3987,1093600.0],["2021-05-18",45.0536,45.5518,44.0205,44.0205,692400.0],["2021-05-19",43.098,44.2787,42.7474,43.8175,615500.0],["2021-05-20",45.6625,45.8839,44.1865,45.478,854100.0],["2021-05-21",45.5887,45.8101,44.8876,45.4318,618200.0],["2021-05-24",45.8377,47.1107,45.4134,46.6403,845400.0],["2021-05-25",47.0462,47.5904,46.4281,46.4281,671700.0],["2021-05-26",46.4373,47.0093,45.9023,46.9355,549500.0],["2021-05-27",46.834,47.9041,46.7233,47.5904,635700.0],["2021-05-28",47.9963,48.1808,47.3414,47.8764,524700.0],["2021-06-01",48.0886,49.4354,47.8395,49.1125,723700.0],["2021-06-02",49.1402,49.214,48.2177,48.559,466400.0],["2021-06-03",48.1347,48.4576,47.12,47.6827,799200.0],["2021-06-04",48.1439,49.3708,48.1439,49.1217,500300.0],["2021-06-07",49.0203,51.5202,49.0203,51.3541,1202500.0],["2021-06-08",51.3541,52.3781,50.5792,52.3043,673900.0],["2021-06-09",52.3781,52.5626,51.3264,52.0921,662100.0],["2021-06-10",52.3412,52.5164,50.5792,51.6216,704200.0],["2021-06-11",51.8892,52.4242,50.9113,52.3873,565900.0],["2021-06-14",52.3873,52.7655,51.1604,52.2581,707500.0],["2021-06-15",52.2581,53.0422,51.5017,52.1843,596600.0],["2021-06-16",51.8153,52.6364,51.677,52.498,574700.0],["2021-06-17",52.4888,52.784,50.8652,52.0921,1093800.0],["2021-06-18",51.5294,51.6585,48.5221,49.7859,1212600.0],["2021-06-21",49.8597,52.0552,49.0941,51.7139,785700.0],["2021-06-22",51.2619,51.9722,50.5331,51.0774,794600.0],["2021-06-23",50.9941,51.8172,50.6057,51.3271,922900.0],["2021-06-24",51.7617,55.498,51.7617,54.6934,2085300.0],["2021-06-25",55.387,57.699,54.3974,56.8297,9533200.0],["2021-06-28",57.6805,58.9013,56.9684,58.3187,1560800.0],["2021-06-29",58.3094,58.4111,56.3118,56.6632,807400.0],["2021-06-30",56.1731,57.0239,55.0263,56.5985,918800.0],["2021-07-01",57.1904,57.5511,54.157,55.202,1013100.0],["2021-07-02",55.6182,55.8587,54.2402,54.8044,495400.0],["2021-07-06",54.6749,54.9523,49.8936,51.4288,1531700.0],["2021-07-07",51.4935,52.2704,48.2844,48.4139,1451100.0],["2021-07-08",46.6475,47.6278,45.7874,46.9805,932200.0],["2021-07-09",47.8405,49.1075,47.2209,49.052,593300.0],["2021-07-12",49.089,49.7272,48.3492,49.6994,582800.0],["2021-07-13",49.5699,50.4115,48.6266,50.1341,829400.0],["2021-07-14",50.6612,51.2993,49.0798,49.2925,556400.0],["2021-07-15",48.9503,49.1815,47.7665,48.7376,562300.0],["2021-07-16",49.2093,49.4589,46.7308,46.8787,626700.0],["2021-07-19",45.5932,47.8868,44.8996,47.8313,918100.0],["2021-07-20",48.0995,49.5237,47.1839,49.0058,543700.0],["2021-07-21",49.5977,51.0311,49.5792,50.8369,501900.0],["2021-07-22",50.5595,50.9294,49.8196,50.3468,451700.0],["2021-07-23",50.541,50.6705,49.7549,50.4762,332200.0],["2021-07-26",50.4023,51.2531,49.8936,50.6982,501900.0],["2021-07-27",50.43,50.43,46.6568,48.9318,775100.0],["2021-07-28",49.5514,50.2358,48.7746,49.6624,711200.0],["2021-07-29",49.6624,50.7814,49.2647,50.5317,350300.0],["2021-07-30",49.7179,50.9109,49.4312,50.2728,466200.0],["2021-08-02",50.5965,51.6693,50.1711,50.319,445600.0],["2021-08-03",50.2173,50.5502,48.4509,49.7364,482000.0],["2021-08-04",49.7179,50.7537,49.0613,49.1445,384300.0],["2021-08-05",55.8124,59.8169,54.4344,55.8217,3047700.0],["2021-08-06",56.4783,60.8157,55.9881,60.418,1950800.0],["2021-08-09",60.2145,63.997,59.336,63.8398,1694800.0],["2021-08-10",63.9785,65.9391,63.3496,64.9588,1506200.0],["2021-08-11",64.2005,64.6166,60.3717,61.6665,1022900.0],["2021-08-12",61.4538,61.4538,58.8735,59.3452,976000.0],["2021-08-13",59.188,60.5567,58.3649,59.3914,499600.0],["2021-08-16",59.0308,61.2041,58.4204,60.5567,845400.0],["2021-08-17",60.2608,60.5382,57.4308,58.7533,620400.0],["2021-08-18",58.5498,61.2133,58.5498,60.3532,722500.0],["2021-08-19",59.4192,60.6492,58.5129,59.151,575500.0],["2021-08-20",59.1972,60.0203,58.032,59.1325,428000.0],["2021-08-23",60.1128,60.8526,58.9753,60.5105,1008900.0],["2021-08-24",60.8804,61.9532,58.3002,59.9001,1097500.0],["2021-08-25",60.159,62.2676,59.8538,61.722,897300.0],["2021-08-26",61.9254,62.7762,60.9544,61.7127,584500.0],["2021-08-27",61.9162,65.079,61.7404,64.6998,823100.0],["2021-08-30",64.8386,66.5865,63.6826,64.7739,961200.0],["2021-08-31",64.8201,65.7357,63.7196,64.9126,627100.0],["2021-09-01",65.412,66.1796,63.2572,65.7356,774800.0],["2021-09-02",66.1241,67.7887,64.9126,67.3356,826900.0],["2021-09-03",67.5205,68.3251,66.9749,68.0569,525500.0],["2021-09-07",68.7413,69.6291,68.4361,68.4916,820600.0],["2021-09-08",67.798,67.9274,65.5229,65.8929,591700.0],["2021-09-09",65.486,68.9448,65.1993,67.7795,553400.0],["2021-09-10",67.8997,69.3147,66.8084,66.9194,552200.0],["2021-09-13",67.1599,67.4281,65.4952,67.1876,542800.0],["2021-09-14",67.5205,68.2234,65.8559,66.1426,482000.0],["2021-09-15",66.0408,66.0778,64.6629,65.6432,773300.0],["2021-09-16",64.8663,65.1715,61.6295,63.2387,1417900.0],["2021-09-17",62.9797,63.6548,61.2041,62.4988,1502200.0],["2021-09-20",60.5197,62.3694,59.6874,62.2214,850200.0],["2021-09-21",62.878,63.1554,60.3995,60.3995,962300.0],["2021-09-22",60.8351,61.4746,59.6859,61.2336,1621900.0],["2021-09-23",62.0399,62.4662,59.8156,62.0399,1737900.0],["2021-09-24",61.8731,62.8184,60.0658,61.0112,792200.0],["2021-09-27",60.8351,61.039,57.9991,59.2966,1158800.0],["2021-09-28",57.6562,58.2957,55.9508,57.0815,973800.0],["2021-09-29",57.443,57.5357,54.1899,54.2641,1227600.0],["2021-09-30",55.024,55.6357,53.9953,54.0138,728600.0],["2021-10-01",55.7192,55.7192,52.9851,54.3753,644200.0],["2021-10-04",53.3373,53.9397,50.9647,51.1129,1144000.0],["2021-10-05",51.391,52.2066,50.5754,51.4837,1142200.0],["2021-10-06",50.2232,51.6134,50.2232,51.1778,772100.0],["2021-10-07",52.2158,52.429,50.77,50.9739,927200.0],["2021-10-08",50.9925,51.4373,48.5272,48.8608,1238900.0],["2021-10-11",48.6569,49.3057,47.4706,47.4984,1060500.0],["2021-10-12",48.0082,48.0082,45.6541,46.0526,1467100.0],["2021-10-13",46.6272,47.5818,45.9507,46.3399,1553100.0],["2021-10-14",47.7209,47.9526,46.1917,47.1741,1296900.0],["2021-10-15",47.4984,47.795,45.5244,45.5985,1109000.0],["2021-10-18",45.478,46.6365,45.0517,46.377,1643400.0],["2021-10-19",46.3956,48.8145,46.3863,48.1009,1378000.0],["2021-10-20",48.1287,49.2964,48.0082,49.1203,1167000.0],["2021-10-21",49.0184,52.3271,48.9257,52.2251,1836100.0],["2021-10-22",52.3734,53.1704,50.8627,51.1129,1647600.0],["2021-10-25",53.9675,53.9675,50.5847,51.5856,1307400.0],["2021-10-26",51.7432,52.0861,50.5013,50.9832,761400.0],["2021-10-27",50.9832,52.429,50.0935,50.2696,568400.0],["2021-10-28",50.9369,53.189,50.9369,52.7534,1301400.0],["2021-10-29",52.67,52.9944,51.8915,52.8275,688100.0],["2021-11-01",53.7729,54.9128,53.1241,53.7636,1159400.0],["2021-11-02",54.1158,54.1158,49.9545,50.1583,1687400.0],["2021-11-03",50.112,52.6329,49.6579,51.9471,1025500.0],["2021-11-04",51.8544,53.0407,50.3901,52.568,993400.0],["2021-11-05",52.3178,54.1343,52.2807,53.1334,969400.0],["2021-11-08",53.3929,54.6811,53.3929,53.8934,741100.0],["2021-11-09",53.9582,54.3938,52.948,53.2539,588300.0],["2021-11-10",52.1695,54.0324,51.0295,51.1778,969800.0],["2021-11-11",51.9285,53.4578,51.91,52.5866,642800.0],["2021-11-12",52.7905,55.1075,52.6422,54.8202,897600.0],["2021-11-15",55.6079,57.5079,55.6079,56.6923,1481100.0],["2021-11-16",56.4235,58.5459,56.4235,58.3976,1274300.0],["2021-11-17",58.5552,59.2039,56.0899,57.165,2019000.0],["2021-11-18",53.6246,58.3327,53.606,55.5616,2541200.0],["2021-11-19",54.6255,55.3762,50.4827,52.8924,2647500.0],["2021-11-22",53.7451,56.0435,53.0778,55.3392,1342600.0],["2021-11-23",55.5523,56.822,54.3011,55.8396,1059400.0],["2021-11-24",55.1445,55.8582,54.5792,55.6172,564800.0],["2021-11-26",53.8563,55.126,52.2529,53.4207,685800.0],["2021-11-29",54.5421,55.3114,53.5412,53.8934,718400.0],["2021-11-30",53.5597,54.505,52.0212,53.4392,1096500.0],["2021-12-01",55.0426,56.4791,54.2641,54.329,1162000.0],["2021-12-02",54.0416,54.8758,53.0129,54.2919,711000.0],["2021-12-03",55.2372,55.784,53.5134,55.0518,919600.0],["2021-12-06",54.6533,54.8109,52.7812,54.2177,1023400.0],["2021-12-07",55.5709,60.4736,55.1816,60.3531,2008300.0],["2021-12-08",59.8897,64.1067,59.8063,63.0687,1882100.0],["2021-12-09",63.0223,68.0734,62.6609,63.3004,2600300.0],["2021-12-10",63.9491,64.8945,61.3726,61.5487,1206100.0],["2021-12-13",61.1687,61.456,52.8646,53.1334,2580200.0],["2021-12-14",52.4846,53.5226,50.4179,51.2056,1652100.0],["2021-12-15",51.252,54.3753,51.113,54.3104,1758600.0],["2021-12-16",55.1445,55.2002,50.075,50.6125,1574300.0],["2021-12-17",50.7052,52.9573,50.0749,51.9378,2344300.0],["2021-12-20",50.9739,53.1797,50.9739,52.7812,881200.0],["2021-12-21",53.4856,54.1436,52.1046,52.7997,1249600.0],["2021-12-22",52.4372,52.5766,50.8941,51.9166,872800.0],["2021-12-23",51.6471,52.493,51.0242,52.0375,1041900.0],["2021-12-27",52.1026,54.5938,52.0003,54.538,729000.0],["2021-12-28",54.789,54.9285,53.4597,54.4172,697900.0],["2021-12-29",54.0733,55.6721,53.9245,55.3468,482300.0],["2021-12-30",55.7279,55.858,55.0214,55.291,480200.0],["2021-12-31",55.3932,56.8155,55.3932,56.2763,466200.0],["2022-01-03",56.3972,60.7662,56.3972,60.7662,1126700.0],["2022-01-04",60.4315,61.0729,58.3307,60.0411,1043500.0],["2022-01-05",59.9389,60.7197,55.0028,55.5513,1423000.0],["2022-01-06",55.7837,57.7544,55.0121,57.0665,657200.0],["2022-01-07",56.6668,57.2431,53.6642,54.0639,787400.0],["2022-01-10",53.7572,54.6031,51.2752,54.5009,1303200.0],["2022-01-11",54.9842,56.2484,54.1476,55.7558,740800.0],["2022-01-12",56.2578,57.1873,53.7386,54.38,855800.0],["2022-01-13",55.7558,57.7358,53.7014,53.878,973600.0],["2022-01-14",52.9485,56.4344,52.9485,56.2949,703400.0],["2022-01-18",55.7,56.2299,53.1716,53.3854,895000.0],["2022-01-19",53.6363,54.7425,51.7121,51.7586,802100.0],["2022-01-20",52.493,53.4504,49.2952,49.4161,638900.0],["2022-01-21",48.5423,50.4758,47.6685,48.784,1167400.0],["2022-01-24",46.7761,50.8941,46.4786,50.6617,1250500.0],["2022-01-25",49.8623,50.4851,47.8823,49.4905,865100.0],["2022-01-26",51.3589,51.4797,48.3936,49.3417,532100.0],["2022-01-27",49.3882,49.4997,46.646,47.3989,1143800.0],["2022-01-28",47.5662,48.4679,45.6141,48.4214,817500.0],["2022-01-31",49.0907,50.9592,48.3471,50.8383,688100.0],["2022-02-01",51.3589,51.6285,49.3789,50.5502,774200.0],["2022-02-02",50.9127,51.4704,49.0907,50.6245,1072300.0],["2022-02-03",49.2674,51.1265,47.6499,49.2674,1302500.0],["2022-02-04",46.7947,48.0403,45.4096,46.9341,2167600.0],["2022-02-07",47.2502,47.8358,45.9767,46.2648,1098700.0],["2022-02-08",46.3578,47.9938,46.2648,47.7336,1023100.0],["2022-02-09",48.7096,50.922,48.5702,50.7919,949900.0],["2022-02-10",49.509,51.7772,49.1651,49.4719,800100.0],["2022-02-11",49.2674,50.9127,46.7947,46.9434,879400.0],["2022-02-14",47.2874,48.6445,46.4786,47.1851,936600.0],["2022-02-15",48.7282,50.5595,48.2262,50.1505,934200.0],["2022-02-16",50.169,50.8569,49.7043,50.5037,811100.0],["2022-02-17",49.444,51.0986,49.2209,49.695,820200.0],["2022-02-18",49.6206,50.6803,48.0496,48.7468,548000.0],["2022-02-22",48.0496,49.8437,47.1944,47.3896,856100.0],["2022-02-23",48.3099,48.8955,46.4322,46.5344,666100.0],["2022-02-24",44.2012,49.0442,43.6899,48.9048,818900.0],["2022-02-25",48.8862,49.9645,48.1705,49.8902,501800.0],["2022-02-28",49.2952,50.3828,47.9381,48.5609,561800.0],["2022-03-01",48.626,49.2302,46.7575,47.3803,755500.0],["2022-03-02",48.0031,49.4161,47.6034,49.1279,545100.0],["2022-03-03",50.3457,51.582,49.1279,49.7786,1167800.0],["2022-03-04",49.193,49.4533,47.1107,47.5383,1194300.0],["2022-03-07",47.213,47.4082,43.6248,43.8015,1167700.0],["2022-03-08",44.2848,47.4268,43.6249,45.5305,730300.0],["2022-03-09",47.9381,49.4254,47.5012,48.8955,1003900.0],["2022-03-10",47.5662,49.2302,47.0736,48.8398,585800.0],["2022-03-11",49.2581,49.695,47.4175,47.4733,706300.0],["2022-03-14",48.0124,51.3961,47.5384,49.8158,1421800.0],["2022-03-15",49.7786,52.4279,49.7414,51.8609,1557400.0],["2022-03-16",52.7068,55.3468,51.8609,55.1608,1837800.0],["2022-03-17",54.6496,56.0904,54.0454,55.9789,642000.0],["2022-03-18",56.0904,57.1873,55.1794,57.0107,1148400.0],["2022-03-21",56.7969,57.7822,55.0958,55.8116,937800.0],["2022-03-22",55.5699,56.5645,55.1609,55.5141,889900.0],["2022-03-23",55.02,56.0454,54.3954,54.9827,578300.0],["2022-03-24",55.5234,57.1828,55.3649,57.1082,628600.0],["2022-03-25",57.1082,57.7328,56.1946,56.5768,666600.0],["2022-03-28",56.3065,56.7446,53.8827,55.0014,1104500.0],["2022-03-29",55.7471,56.5955,54.8242,56.5116,656200.0],["2022-03-30",55.6632,55.8497,52.1581,52.6801,1547500.0],["2022-03-31",52.8106,53.3513,51.953,52.2233,983800.0],["2022-04-01",52.6335,53.631,50.8529,51.4123,748300.0],["2022-04-04",51.9343,52.4843,51.1419,51.7386,545000.0],["2022-04-05",50.9741,51.6081,48.9792,49.4453,889600.0],["2022-04-06",48.4012,49.4919,47.5436,48.5317,987200.0],["2022-04-07",48.6343,50.4428,47.9537,49.5758,892300.0],["2022-04-08",49.4546,49.6224,48.252,48.7834,602500.0],["2022-04-11",48.2054,48.9792,47.4596,47.7952,651500.0],["2022-04-12",47.6088,48.5224,47.18,47.6368,941700.0],["2022-04-13",47.9724,48.5876,47.6088,48.0469,569700.0],["2022-04-14",48.0749,48.4758,47.4317,47.7207,541400.0],["2022-04-18",47.3478,48.597,47.3478,47.9537,847900.0],["2022-04-19",47.6741,48.7834,47.5715,48.4385,718800.0],["2022-04-20",49.5105,50.0885,48.1588,48.2241,841900.0],["2022-04-21",49.2216,49.408,47.5436,47.9071,780000.0],["2022-04-22",47.8325,48.4012,44.6443,44.7842,1187300.0],["2022-04-25",44.6723,46.0706,44.2808,45.7816,705700.0],["2022-04-26",44.8867,45.6325,43.7028,43.768,585400.0],["2022-04-27",43.5536,44.374,41.9595,42.2019,851600.0],["2022-04-28",43.3672,45.3062,42.5934,44.9333,559300.0],["2022-04-29",43.8519,45.0452,43.0968,43.2646,909000.0],["2022-05-02",42.8358,44.0384,42.2019,44.0197,781400.0],["2022-05-03",44.0943,46.2105,43.6748,45.4647,761800.0],["2022-05-04",45.6045,47.6741,43.824,47.3012,1222400.0],["2022-05-05",46.9003,49.0444,45.6791,46.6206,1282800.0],["2022-05-06",46.3969,49.1936,45.9681,48.0469,1480900.0],["2022-05-09",46.4808,47.7766,45.3621,46.5834,1271100.0],["2022-05-10",48.0376,48.6995,46.7791,47.7207,961600.0],["2022-05-11",47.5342,48.7088,46.7884,46.8723,913200.0],["2022-05-12",46.2571,47.3757,44.8774,46.5367,842600.0],["2022-05-13",47.4503,50.508,46.7418,48.2427,820600.0],["2022-05-16",47.702,48.2707,46.8444,47.1427,532500.0],["2022-05-17",48.3919,49.3334,47.8139,49.0444,745300.0],["2022-05-18",47.7859,48.9419,46.024,46.3876,723700.0],["2022-05-19",46.1639,47.4224,45.5859,46.1732,616900.0],["2022-05-20",47.1613,48.4105,45.3248,46.3969,673800.0],["2022-05-23",46.6393,47.5342,46.08,46.5834,485600.0],["2022-05-24",45.3248,46.1452,43.2833,44.2714,765800.0],["2022-05-25",44.1036,45.502,43.8799,45.4274,530900.0],["2022-05-26",45.2409,48.5876,44.7748,48.1868,644000.0],["2022-05-27",48.9512,49.93,48.5783,49.7529,592600.0],["2022-05-31",49.408,50.8996,48.9419,50.4987,649800.0],["2022-06-01",50.6852,51.0114,49.3055,49.3707,1000200.0],["2022-06-02",49.9673,51.2258,49.1563,51.058,599600.0],["2022-06-03",50.0326,50.5173,49.0724,49.4173,407500.0],["2022-06-06",50.1724,50.3962,48.3919,49.2868,620700.0],["2022-06-07",48.252,49.7809,48.252,49.669,409300.0],["2022-06-08",49.3894,49.9487,48.1775,48.4292,340100.0],["2022-06-09",48.3173,48.4292,47.3944,47.3944,498100.0],["2022-06-10",46.7791,47.7766,45.213,45.4554,666000.0],["2022-06-13",43.8892,44.6909,42.3604,43.0316,908300.0],["2022-06-14",43.2926,43.8333,42.8172,43.535,476800.0],["2022-06-15",43.4697,44.8774,42.6307,44.2155,672800.0],["2022-06-16",42.8172,43.1714,39.7967,40.3281,948000.0],["2022-06-17",40.7569,40.9527,39.1535,40.0391,1691500.0],["2022-06-21",41.018,42.2578,40.384,41.6985,579800.0],["2022-06-22",40.7627,41.2867,39.8456,40.2667,843600.0],["2022-06-23",40.5849,40.8001,39.6491,39.8456,716300.0],["2022-06-24",40.51,42.1477,40.2106,41.9979,1648600.0],["2022-06-27",42.6343,42.8963,41.6704,42.026,491700.0],["2022-06-28",42.1009,42.5407,40.8469,40.8937,454200.0],["2022-06-29",40.8282,40.8282,39.4526,40.5288,559800.0],["2022-06-30",39.7801,41.2119,39.4526,40.0609,556000.0],["2022-07-01",39.3216,39.724,36.4768,36.5049,1591800.0],["2022-07-05",35.3165,36.926,34.9515,36.795,1337600.0],["2022-07-06",36.7763,37.3471,36.1493,36.7763,587300.0],["2022-07-07",37.4313,39.1532,37.4126,38.8069,596300.0],["2022-07-08",38.6104,39.593,38.4513,39.2655,418900.0],["2022-07-11",38.9473,39.0596,38.3671,38.6665,280500.0],["2022-07-12",38.835,39.4433,38.3671,38.6572,349600.0],["2022-07-13",38.1519,39.8456,37.9647,39.5368,439400.0],["2022-07-14",39.462,40.9124,38.9192,40.8469,557400.0],["2022-07-15",41.8669,42.5875,40.4726,42.5126,664000.0],["2022-07-18",42.9244,44.0754,41.9044,42.2693,841300.0],["2022-07-19",42.8963,45.6568,42.8963,45.5726,881100.0],["2022-07-20",45.3855,47.6033,45.3855,46.9014,788100.0],["2022-07-21",47.2945,47.5284,45.9563,47.4068,928100.0],["2022-07-22",47.3787,47.3787,45.348,45.7598,483500.0],["2022-07-25",45.3668,45.8721,44.6275,44.955,613500.0],["2022-07-26",44.824,45.0111,43.6543,43.6636,475700.0],["2022-07-27",44.066,45.2919,43.5513,44.7304,958600.0],["2022-07-28",44.6368,44.8895,43.2706,44.1409,694300.0],["2022-07-29",43.9818,45.1141,43.6075,45.0299,723200.0],["2022-08-01",44.955,44.955,43.1864,44.2812,1009000.0],["2022-08-02",43.8508,44.9644,43.57,44.5526,684400.0],["2022-08-03",44.9924,45.5539,44.2719,45.086,1201100.0],["2022-08-04",42.6717,48.6139,42.2787,46.5271,2040700.0],["2022-08-05",45.4697,47.6314,45.451,47.2383,1307100.0],["2022-08-08",46.7891,47.2196,43.5139,44.0473,1148900.0],["2022-08-09",43.046,43.308,41.5207,42.9899,881300.0],["2022-08-10",43.9818,45.189,43.8414,44.7398,648400.0],["2022-08-11",45.1609,46.9576,44.9644,45.6943,578100.0],["2022-08-12",45.7879,47.4816,45.7879,46.8827,755800.0],["2022-08-15",45.844,46.7891,44.7679,45.0579,617900.0],["2022-08-16",44.8802,45.7036,44.6088,44.9924,464900.0],["2022-08-17",44.4497,44.5152,43.2706,43.9537,486300.0],["2022-08-18",44.4123,45.7411,44.1502,45.0205,398100.0],["2022-08-19",44.0473,44.7024,43.7666,44.431,543900.0],["2022-08-22",43.2332,43.6543,41.6423,41.8763,840900.0],["2022-08-23",42.1102,43.2893,42.0634,42.5313,518200.0],["2022-08-24",42.5781,42.9057,41.9512,42.4284,436200.0],["2022-08-25",42.5968,43.8976,42.4003,43.5888,420500.0],["2022-08-26",43.8414,43.8414,41.1277,41.1932,401700.0],["2022-08-29",40.9405,42.0354,40.51,40.5381,379100.0],["2022-08-30",40.7533,40.9124,39.3216,40.3322,678100.0],["2022-08-31",40.6691,40.6691,39.2467,39.3403,593800.0],["2022-09-01",38.3765,39.2093,37.6653,39.0783,729900.0],["2022-09-02",39.7521,40.3603,39.0409,39.7708,1047700.0],["2022-09-06",39.7053,40.3042,38.6759,38.7321,678500.0],["2022-09-07",38.5823,40.22,38.5823,39.7521,679000.0],["2022-09-08",39.3684,40.0889,38.5449,39.7988,576500.0],["2022-09-09",40.5007,41.2212,40.2761,40.4633,438000.0],["2022-09-12",40.8188,41.006,40.351,40.7159,339200.0],["2022-09-13",39.1719,39.593,38.5075,38.6291,627000.0],["2022-09-14",38.966,39.2655,38.1425,38.8256,595700.0],["2022-09-15",38.4513,38.6385,37.6372,38.3952,685400.0],["2022-09-16",38.3671,38.3858,37.2254,38.2174,1138500.0],["2022-09-19",37.8056,38.966,37.6933,38.3016,388200.0],["2022-09-20",37.7308,38.1893,37.422,37.815,301100.0],["2022-09-21",37.9372,39.8448,37.9372,38.3036,516900.0],["2022-09-22",38.1533,38.454,37.5894,37.8902,388900.0],["2022-09-23",37.2793,37.627,36.5933,37.4297,640400.0],["2022-09-26",37.3733,38.0029,36.6967,36.7719,375400.0],["2022-09-27",37.5613,37.8056,36.5839,36.8283,452500.0],["2022-09-28",36.7343,37.5613,36.5276,37.3451,543800.0],["2022-09-29",36.9222,36.9222,35.2589,36.208,921700.0],["2022-09-30",35.9543,36.941,35.757,36.208,672600.0],["2022-10-03",36.7061,37.8338,36.1799,37.4109,697300.0],["2022-10-04",37.7398,39.5253,37.7398,39.4877,593100.0],["2022-10-05",39.2716,39.9952,38.7735,39.6287,500700.0],["2022-10-06",39.3843,40.2771,39.3843,39.6475,466600.0],["2022-10-07",38.5574,39.046,38.0311,38.2755,444700.0],["2022-10-10",38.36,38.36,36.5651,37.4579,435700.0],["2022-10-11",36.8095,37.2887,35.7946,35.9731,656100.0],["2022-10-12",36.4618,36.4618,35.2589,35.3059,519500.0],["2022-10-13",33.8587,36.9598,33.7835,36.7625,647000.0],["2022-10-14",36.9222,37.2136,35.1649,35.2401,413300.0],["2022-10-17",35.7194,36.1799,35.3341,35.6536,546000.0],["2022-10-18",36.4712,37.0256,35.3811,35.7382,375800.0],["2022-10-19",35.6912,36.161,35.1273,35.5032,378400.0],["2022-10-20",35.7288,36.894,35.6348,36.7343,666500.0],["2022-10-21",36.8846,38.0593,36.5933,37.9184,563900.0],["2022-10-24",37.9184,38.5292,37.4861,38.1533,623700.0],["2022-10-25",38.3036,39.5159,38.2473,39.3562,398500.0],["2022-10-26",39.0084,40.6718,38.6514,39.5911,401900.0],["2022-10-27",39.9294,40.2771,37.7868,38.3788,537700.0],["2022-10-28",38.6232,39.7321,38.3412,39.5535,546800.0],["2022-10-31",39.4313,39.92,38.595,39.4125,514900.0],["2022-11-01",39.9858,40.3617,39.5441,40.108,407200.0],["2022-11-02",40.1831,40.3711,38.2661,38.313,492700.0],["2022-11-03",37.7022,38.4916,37.4297,37.6552,403600.0],["2022-11-04",38.5668,40.1173,38.5668,39.9012,409700.0],["2022-11-07",40.1455,40.7752,39.6663,40.5872,377100.0],["2022-11-08",41.1041,42.5983,41.0101,42.4761,705300.0],["2022-11-09",41.6773,42.4855,40.2677,40.3053,588600.0],["2022-11-10",42.7016,43.6508,42.3069,43.4628,1211100.0],["2022-11-11",43.6977,44.9758,43.4628,44.0736,611600.0],["2022-11-14",43.7165,44.0642,42.758,42.805,652800.0],["2022-11-15",43.9233,45.5772,43.8481,44.9382,1257000.0],["2022-11-16",43.9327,44.4683,42.3633,42.8332,1015900.0],["2022-11-17",41.245,45.9531,40.4087,44.0454,1804000.0],["2022-11-18",45.1543,45.4926,44.2616,45.4457,973600.0],["2022-11-21",45.1073,45.2577,42.7956,43.4158,834000.0],["2022-11-22",43.6695,44.271,43.0493,44.1958,475400.0],["2022-11-23",44.0736,45.4644,44.0548,44.9288,317000.0],["2022-11-25",44.2522,44.769,44.13,44.2522,104200.0],["2022-11-28",43.7823,43.9609,42.4855,42.9084,410000.0],["2022-11-29",42.9084,43.5662,42.4761,42.6922,368200.0],["2022-11-30",42.7486,45.098,42.6828,45.0604,624500.0],["2022-12-01",45.1637,45.5584,44.0173,45.0604,380500.0],["2022-12-02",44.0548,45.0416,43.7071,44.9006,279300.0],["2022-12-05",44.7878,45.4175,44.5059,44.8254,354700.0],["2022-12-06",44.7972,44.863,43.9891,44.2522,524300.0],["2022-12-07",43.9703,44.9852,43.6696,44.4589,443200.0],["2022-12-08",44.4119,45.2953,43.2749,44.7784,513800.0],["2022-12-09",44.5153,45.3611,43.9139,44.224,414300.0],["2022-12-12",43.9515,45.5678,43.8105,45.3987,403900.0],["2022-12-13",46.8271,47.5976,45.596,45.8027,607900.0],["2022-12-14",45.6994,46.329,44.9476,45.2859,410100.0],["2022-12-15",44.4401,45.2765,44.2616,44.7502,622900.0],["2022-12-16",44.1206,45.1073,43.585,44.2992,983400.0],["2022-12-19",44.4213,44.4213,42.2881,42.8614,552200.0],["2022-12-20",42.5325,43.1245,42.1942,42.3351,539400.0],["2022-12-21",42.5994,43.9678,42.5994,43.7979,406200.0],["2022-12-22",42.9674,42.9674,40.7591,42.0709,357000.0],["2022-12-23",41.8633,42.1936,41.3253,42.1369,206700.0],["2022-12-27",41.9388,41.9388,41.3065,41.533,184300.0],["2022-12-28",41.3914,41.7406,40.7591,40.9007,293300.0],["2022-12-29",41.4763,42.5333,41.1272,42.0143,352500.0],["2022-12-30",41.4858,41.9765,40.9762,41.7689,287500.0],["2023-01-03",42.5522,42.6182,40.1457,40.5609,857700.0],["2023-01-04",41.1177,43.0146,41.1177,42.5805,725400.0],["2023-01-05",42.2691,42.7692,41.9293,42.1464,333000.0],["2023-01-06",42.8353,44.5246,42.6371,44.2697,428000.0],["2023-01-09",44.987,46.2987,44.2886,45.289,513000.0],["2023-01-10",45.1097,46.0251,44.8643,45.2701,470700.0],["2023-01-11",45.1191,46.2799,44.9492,45.9024,400200.0],["2023-01-12",46.3365,48.809,45.3928,48.7713,996200.0],["2023-01-13",47.9502,48.8373,47.9408,48.3466,471100.0],["2023-01-17",48.1201,48.5353,46.5913,47.2708,371000.0],["2023-01-18",47.686,49.0261,46.4875,46.5158,467100.0],["2023-01-19",46.2327,46.7423,45.6664,46.3931,520700.0],["2023-01-20",47.1009,47.2802,46.3648,46.931,347600.0],["2023-01-23",47.2519,49.9226,47.1103,49.5923,429900.0],["2023-01-24",49.0733,49.3941,48.3938,48.4976,394000.0],["2023-01-25",47.988,49.6678,47.4406,49.6301,446600.0],["2023-01-26",49.7716,50.0075,48.8751,49.8282,379100.0],["2023-01-27",48.9695,49.2903,48.3089,48.7524,301300.0],["2023-01-30",47.9785,48.4693,47.4406,47.6954,347700.0],["2023-01-31",47.7521,48.8845,47.6388,48.2239,462300.0],["2023-02-01",48.2711,51.0834,48.2711,50.5832,815300.0],["2023-02-02",51.4797,55.4717,51.4797,54.9809,1346700.0],["2023-02-03",54.3203,55.5,52.867,53.3483,833400.0],["2023-02-06",52.414,52.9614,52.1403,52.6688,488800.0],["2023-02-07",52.5084,52.9897,51.1778,52.8009,654400.0],["2023-02-08",52.3857,52.8481,51.14,51.2721,430900.0],["2023-02-09",52.1781,53.2067,51.3193,51.6779,547700.0],["2023-02-10",51.1306,51.291,49.9226,50.7908,347200.0],["2023-02-13",50.9418,51.6685,50.3378,51.6119,246700.0],["2023-02-14",51.0645,52.2064,50.6587,51.659,229600.0],["2023-02-15",50.989,52.348,50.4888,51.9138,269200.0],["2023-02-16",50.7531,51.7157,50.6304,51.0362,214500.0],["2023-02-17",51.2155,51.4326,50.1208,50.5266,352500.0],["2023-02-21",49.5545,50.5077,49.0072,49.0921,414900.0],["2023-02-22",48.9411,49.8471,48.658,49.7433,491800.0],["2023-02-23",50.7908,51.1777,49.2714,49.8282,375200.0],["2023-02-24",48.9411,50.1397,48.6769,49.5734,304600.0],["2023-02-27",50.2718,50.7814,49.9415,50.1208,297900.0],["2023-02-28",50.017,51.1117,49.7433,50.3001,374700.0],["2023-03-01",50.4888,51.4326,50.234,51.1023,292700.0],["2023-03-02",50.3756,51.0456,49.7433,50.838,214700.0],["2023-03-03",50.8003,50.8003,50.017,50.6304,265300.0],["2023-03-06",50.6776,50.8663,49.3375,49.6584,410100.0],["2023-03-07",49.5546,49.6584,48.3466,49.0072,355100.0],["2023-03-08",49.3281,50.2246,48.9789,50.0264,429700.0],["2023-03-09",49.7716,50.7719,48.9789,49.2431,307700.0],["2023-03-10",49.5829,49.63,48.1484,48.4787,474100.0],["2023-03-13",47.3746,49.4413,47.3746,48.7807,389900.0],["2023-03-14",50.0453,50.9041,49.0733,49.8471,370000.0],["2023-03-15",48.6486,49.0166,47.8087,48.9694,449300.0],["2023-03-16",48.4032,51.1966,48.356,50.6681,333100.0],["2023-03-17",50.5643,50.8003,49.3186,49.5357,1532000.0],["2023-03-20",49.6395,50.017,48.809,49.5074,518200.0],["2023-03-21",49.9037,50.7719,49.0733,49.6112,382000.0],["2023-03-22",49.6112,50.9182,49.0239,49.0618,584500.0],["2023-03-23",49.7627,50.8519,49.1092,49.6207,290300.0],["2023-03-24",49.2323,49.6112,48.5883,49.1944,239600.0],["2023-03-27",49.327,49.5544,48.4746,48.9292,317700.0],["2023-03-28",48.6072,48.664,47.0539,47.7169,320900.0],["2023-03-29",48.1242,49.327,47.8684,49.0903,417600.0],["2023-03-30",49.4786,49.9048,48.9671,49.2513,306200.0],["2023-03-31",49.0903,49.9143,49.0903,49.9048,332500.0],["2023-04-03",49.3649,49.6017,48.0768,49.2134,340600.0],["2023-04-04",49.4786,49.4786,47.1013,47.3191,291300.0],["2023-04-05",46.8834,47.4612,46.192,47.1202,482600.0],["2023-04-06",46.7887,47.1391,46.2488,46.8739,286000.0],["2023-04-10",46.3151,47.7643,46.3151,47.7358,230900.0],["2023-04-11",47.8779,48.2568,47.3759,47.4328,298700.0],["2023-04-12",47.7358,47.7358,46.4761,46.6466,391300.0],["2023-04-13",46.7129,47.1297,46.031,46.7035,310900.0],["2023-04-14",46.4667,47.1676,45.6995,46.3814,353200.0],["2023-04-17",46.1352,46.2488,45.3017,45.6995,403900.0],["2023-04-18",46.0405,46.2678,44.9891,45.4154,374500.0],["2023-04-19",44.9323,45.2165,44.5535,45.0365,346400.0],["2023-04-20",44.7713,45.6237,44.6576,45.3301,443700.0],["2023-04-21",45.1217,45.1217,44.5629,44.9891,274400.0],["2023-04-24",44.8755,45.3396,44.525,45.2922,348600.0],["2023-04-25",44.8092,44.8755,43.5779,43.9946,594600.0],["2023-04-26",44.1462,44.6671,43.8904,44.6008,692400.0],["2023-04-27",44.544,44.9228,44.042,44.7902,347900.0],["2023-04-28",44.9323,45.2828,44.3167,45.1407,333000.0],["2023-05-01",45.2922,46.1352,45.207,45.4816,310400.0],["2023-05-02",45.3491,45.7279,44.6671,45.3396,378000.0],["2023-05-03",45.3112,45.8037,44.5156,44.6955,724100.0],["2023-05-04",44.2788,46.533,42.6497,42.9812,815800.0],["2023-05-05",43.1517,44.7713,42.9433,44.3261,524400.0],["2023-05-08",44.203,44.5913,43.9473,44.3072,290300.0],["2023-05-09",43.9283,44.3735,43.7579,44.0515,283700.0],["2023-05-10",44.8092,45.2733,44.4777,44.8755,406700.0],["2023-05-11",44.7902,44.9797,43.7579,44.4114,283600.0],["2023-05-12",44.5535,44.8471,43.9283,44.3546,233200.0],["2023-05-15",44.4208,45.9742,43.9757,45.8037,324800.0],["2023-05-16",45.6427,47.1107,45.5195,46.5424,262800.0],["2023-05-17",46.8266,48.0958,46.4856,47.338,344400.0],["2023-05-18",47.4138,48.7682,47.4138,48.2189,284300.0],["2023-05-19",48.2947,48.4178,47.6127,47.9537,385700.0],["2023-05-22",47.7358,48.7114,47.7358,48.5883,202200.0],["2023-05-23",48.361,48.9671,47.9821,48.1147,213000.0],["2023-05-24",46.9213,47.2907,45.9836,46.7982,254000.0],["2023-05-25",47.7264,49.1755,47.7264,48.9576,434800.0],["2023-05-26",49.2513,51.1361,48.6167,51.0508,532600.0],["2023-05-30",51.8275,51.8275,49.9995,50.5867,448100.0],["2023-05-31",49.8196,50.5204,49.5354,50.0848,1099400.0],["2023-06-01",50.2647,50.5678,49.3081,50.3026,472900.0],["2023-06-02",50.672,50.9466,49.7343,50.7288,376600.0],["2023-06-05",50.0658,50.2836,47.9253,49.0429,462100.0],["2023-06-06",48.6735,52.32,48.361,52.0643,729800.0],["2023-06-07",52.2916,54.8299,52.0927,54.1764,936800.0],["2023-06-08",54.1385,54.9152,53.485,54.8773,519400.0],["2023-06-09",54.9341,55.2751,53.646,53.7975,312000.0],["2023-06-12",54.0438,54.9815,54.0438,54.7163,382000.0],["2023-06-13",54.65,55.4077,53.9301,54.9152,768000.0],["2023-06-14",54.8867,56.2696,54.7068,55.3414,545200.0],["2023-06-15",54.4226,55.0099,54.0817,54.4889,451700.0],["2023-06-16",55.2182,55.2182,53.7786,55.0667,1101200.0],["2023-06-20",54.8867,55.0572,52.4147,53.2387,816600.0],["2023-06-21",53.6664,54.5217,53.1057,53.7234,603100.0],["2023-06-22",53.4668,54.2936,53.3052,53.7234,617900.0],["2023-06-23",52.8871,53.4383,52.7065,52.9821,886800.0],["2023-06-26",53.2577,54.3791,52.9156,53.4383,367700.0],["2023-06-27",53.4193,55.7001,53.3243,55.6431,463200.0],["2023-06-28",54.6452,55.5956,54.6452,55.1299,463100.0],["2023-06-29",55.4911,56.4129,54.9208,56.4034,426900.0],["2023-06-30",56.793,57.2112,56.4889,56.4984,786700.0],["2023-07-03",56.3844,56.8881,54.9684,55.7286,244800.0],["2023-07-05",55.358,55.358,53.7614,53.847,478900.0],["2023-07-06",52.9061,53.5713,52.773,53.0867,307900.0],["2023-07-07",53.2957,53.5143,52.7445,52.9346,466500.0],["2023-07-10",52.8776,54.1986,52.8396,53.8089,492400.0],["2023-07-11",53.8089,53.8089,52.4119,53.0106,405300.0],["2023-07-12",53.9705,54.2461,52.9536,53.0772,374300.0],["2023-07-13",53.6474,55.6336,53.4763,55.6146,564000.0],["2023-07-14",55.8142,56.2703,54.9493,55.0729,324700.0],["2023-07-17",55.5196,56.812,54.9398,56.3939,528400.0],["2023-07-18",55.9852,56.2133,55.415,56.0137,215900.0],["2023-07-19",55.9852,56.0042,54.6072,54.6738,317800.0],["2023-07-20",53.9515,53.9705,53.1627,53.7234,416100.0],["2023-07-21",54.6357,54.8258,53.9705,54.2651,681600.0],["2023-07-24",54.2366,54.8258,53.904,54.5027,304400.0],["2023-07-25",54.4457,55.3865,54.4457,55.1204,405200.0],["2023-07-26",54.6643,54.9209,54.094,54.3506,330500.0],["2023-07-27",55.6051,56.679,55.1299,55.396,421800.0],["2023-07-28",56.565,56.6885,55.7952,56.565,281100.0],["2023-07-31",56.565,56.9546,56.1753,56.9071,317300.0],["2023-08-01",56.3559,57.0116,56.0803,57.0021,262000.0],["2023-08-02",56.1658,56.4509,54.8068,55.2915,641500.0],["2023-08-03",54.7593,54.9303,52.545,53.6664,781000.0],["2023-08-04",53.6094,54.1416,53.0201,53.1912,457200.0],["2023-08-07",53.6949,54.037,53.0296,53.2197,487800.0],["2023-08-08",52.4119,52.678,51.6136,52.4309,500500.0],["2023-08-09",52.4119,54.1225,51.5186,51.7087,776300.0],["2023-08-10",51.5376,51.6896,49.5419,50.3306,1076000.0],["2023-08-11",49.7414,49.9505,48.9431,49.1997,579900.0],["2023-08-14",48.9431,49.5038,48.677,49.2567,629500.0],["2023-08-15",48.9146,49.2187,47.7457,47.7932,526300.0],["2023-08-16",47.6697,47.9643,47.0044,47.0424,421200.0],["2023-08-17",47.0424,47.204,46.6433,46.7858,328500.0],["2023-08-18",46.5387,47.7932,46.4722,47.6126,480800.0],["2023-08-21",47.6982,48.7626,47.6982,48.4299,504400.0],["2023-08-22",49.0097,49.1617,48.0023,48.1448,407400.0],["2023-08-23",48.1068,49.1427,48.0213,48.8006,350700.0],["2023-08-24",49.2282,49.2853,47.7362,47.7932,413600.0],["2023-08-25",47.8027,48.4014,47.2325,48.3444,433300.0],["2023-08-28",48.7531,49.3043,48.3349,48.5915,298400.0],["2023-08-29",48.2684,49.96,48.2684,49.7414,760600.0],["2023-08-30",49.5038,50.2641,49.2187,49.9315,407100.0],["2023-08-31",49.7034,50.4162,49.0477,49.1617,693500.0],["2023-09-01",49.2567,49.6749,49.0382,49.4943,364600.0],["2023-09-05",49.2758,49.5038,47.5841,48.0878,458200.0],["2023-09-06",48.1733,48.8671,47.7552,48.0118,259500.0],["2023-09-07",47.0139,47.4701,46.1491,47.337,643600.0],["2023-09-08",47.1945,47.4606,46.7573,47.0424,429300.0],["2023-09-11",47.5556,47.9453,46.2916,46.4247,480200.0],["2023-09-12",45.8925,46.4817,44.9992,45.0847,613300.0],["2023-09-13",44.9517,45.7499,44.9422,45.3888,519800.0],["2023-09-14",45.883,45.8925,44.7806,45.7119,434400.0],["2023-09-15",45.3413,45.4553,44.3814,45.1227,2987800.0],["2023-09-18",45.0752,46.2156,44.8946,46.0256,570200.0],["2023-09-19",45.8165,46.1016,45.4458,45.7404,394100.0],["2023-09-20",45.874,46.3797,45.4351,45.4351,407200.0],["2023-09-21",45.063,45.7309,45.063,45.3683,479800.0],["2023-09-22",45.7881,46.9426,45.7786,46.2652,423500.0],["2023-09-25",45.9026,46.5419,45.8836,46.4847,329100.0],["2023-09-26",46.1221,46.2175,45.3588,45.6737,355900.0],["2023-09-27",46.1125,46.7232,45.7786,46.3415,391200.0],["2023-09-28",46.3415,46.7613,46.1507,46.3702,465200.0],["2023-09-29",46.9522,47.1907,46.1126,46.3988,399000.0],["2023-10-02",46.5419,47.0857,45.6164,46.0744,374400.0],["2023-10-03",45.7882,46.2652,44.9867,45.3683,284900.0],["2023-10-04",45.3683,45.8168,44.8531,45.5401,473700.0],["2023-10-05",45.5401,45.7595,45.1012,45.2157,295700.0],["2023-10-06",45.0249,45.6164,44.6432,45.1394,377800.0],["2023-10-09",44.7863,45.1584,44.4047,45.1394,384100.0],["2023-10-10",45.3493,45.6927,45.0439,45.0821,577000.0],["2023-10-11",45.1775,45.5878,44.5096,45.2634,447900.0],["2023-10-12",45.1489,45.3779,44.1566,44.6432,534900.0],["2023-10-13",44.252,44.252,42.7827,43.1262,507800.0],["2023-10-16",43.2025,44.2234,43.0212,44.1948,593500.0],["2023-10-17",43.5269,44.2425,43.2597,43.7845,308400.0],["2023-10-18",43.2884,43.6509,42.983,43.2788,239300.0],["2023-10-19",43.6986,43.6986,41.9717,42.0194,597300.0],["2023-10-20",42.2674,42.4106,41.0748,41.1893,714500.0],["2023-10-23",40.8649,41.1321,39.9776,40.1112,1117700.0],["2023-10-24",40.6741,40.8172,40.2066,40.3497,544300.0],["2023-10-25",39.8154,39.968,38.4987,39.0998,1742100.0],["2023-10-26",39.4337,40.8458,39.4337,40.2543,584100.0],["2023-10-27",40.3783,41.0462,40.2543,40.4451,462200.0],["2023-10-30",40.3783,41.0271,39.386,40.7695,560700.0],["2023-10-31",40.5309,40.9031,39.6436,39.7009,665000.0],["2023-11-01",39.6055,39.8154,38.3556,39.6913,827600.0],["2023-11-02",40.4451,42.0576,40.3974,41.7999,472700.0],["2023-11-03",42.3438,43.4983,42.0098,43.1071,578400.0],["2023-11-06",43.2502,43.4887,42.2579,42.5441,355800.0],["2023-11-07",42.5441,42.7827,42.0194,42.048,247200.0],["2023-11-08",42.1053,42.4487,41.4278,42.048,327000.0],["2023-11-09",42.2197,42.4774,40.9794,41.0462,341300.0],["2023-11-10",41.6377,43.1071,41.2561,42.8495,281800.0],["2023-11-13",42.6109,43.1166,42.0575,42.8304,350700.0],["2023-11-14",43.8895,44.6814,43.7654,44.6432,527800.0],["2023-11-15",44.7195,45.7595,44.2425,44.6241,647100.0],["2023-11-16",44.4619,48.1353,44.4619,46.7327,1067900.0],["2023-11-17",47.5056,48.6887,47.0762,48.3261,993600.0],["2023-11-20",48.1639,48.8604,48.0876,48.6982,523300.0],["2023-11-21",48.1257,48.7841,47.1335,47.3624,382800.0],["2023-11-22",47.8777,48.4501,47.5628,47.8586,319500.0],["2023-11-24",47.7155,48.0112,47.4769,47.9445,164300.0],["2023-11-27",47.725,48.1162,47.1048,48.0589,424200.0],["2023-11-28",47.7441,47.7441,46.8663,46.9903,664400.0],["2023-11-29",47.8204,49.2898,47.7632,49.2802,655500.0],["2023-11-30",49.2802,49.6046,48.7078,49.1562,597600.0],["2023-12-01",49.1085,50.1198,48.66,50.0531,519500.0],["2023-12-04",49.5283,49.9481,48.8509,49.9004,498600.0],["2023-12-05",49.6046,49.6046,47.9254,48.4788,452200.0],["2023-12-06",49.1944,49.5855,48.3929,48.4692,370600.0],["2023-12-07",48.66,49.3184,48.4788,49.2993,505700.0],["2023-12-08",49.0989,50.1866,49.0894,49.5092,447400.0],["2023-12-11",49.8145,50.7209,49.8145,50.6351,482600.0],["2023-12-12",50.5683,51.4079,50.2153,51.3984,420800.0],["2023-12-13",51.3984,51.6178,49.7096,51.1026,731100.0],["2023-12-14",51.656,53.2207,51.656,52.9154,733000.0],["2023-12-15",53.3161,53.4116,52.2284,52.2857,1388200.0],["2023-12-18",52.0758,52.591,51.7132,51.7896,389300.0],["2023-12-19",52.114,52.8868,52.009,52.467,316100.0],["2023-12-20",52.2467,52.9841,51.27,51.2795,307400.0],["2023-12-21",52.0935,52.5915,51.969,52.218,510100.0],["2023-12-22",52.6585,53.3671,52.2467,53.0703,233700.0],["2023-12-26",53.1948,53.8842,53.1469,53.482,237100.0],["2023-12-27",53.6927,53.7597,53.1469,53.3192,205400.0],["2023-12-28",53.2905,53.7693,52.9362,53.0032,173800.0],["2023-12-29",52.8692,53.2331,52.0935,52.3999,263800.0],["2024-01-02",51.5573,51.7296,50.2358,50.5135,499100.0],["2024-01-03",49.6804,49.8336,48.8185,48.9334,364600.0],["2024-01-04",48.6557,49.441,48.6078,48.9143,387700.0],["2024-01-05",48.6653,49.2686,48.5887,48.6557,255700.0],["2024-01-08",48.7036,49.7187,48.7036,49.4697,271900.0],["2024-01-09",48.6366,49.259,48.5408,48.8856,328600.0],["2024-01-10",48.7802,49.3452,47.7173,48.9334,381200.0],["2024-01-11",48.7419,49.1154,47.8801,48.6461,253800.0],["2024-01-12",48.9239,49.1728,48.0524,48.3972,297400.0],["2024-01-16",48.1961,48.9047,47.9567,48.3684,281100.0],["2024-01-17",47.7556,48.5887,47.0853,48.5695,418400.0],["2024-01-18",49.5654,50.6188,49.5654,50.3507,369300.0],["2024-01-19",50.9827,51.5285,50.0442,51.2891,276900.0],["2024-01-22",51.7105,53.2331,51.6817,53.1277,480100.0],["2024-01-23",53.4342,53.798,52.6393,52.6393,441700.0],["2024-01-24",53.2714,53.798,52.9841,53.0703,574700.0],["2024-01-25",54.1045,54.3056,52.5819,52.85,312100.0],["2024-01-26",52.7926,52.7926,50.8103,50.9444,270200.0],["2024-01-29",50.7816,51.3849,50.2837,51.3562,349200.0],["2024-01-30",50.8391,51.3753,50.4081,50.4369,399200.0],["2024-01-31",49.7474,49.7953,48.0333,48.1865,922500.0],["2024-02-01",47.4013,48.9047,43.4464,43.5517,2272800.0],["2024-02-02",43.0921,44.4327,42.8814,44.1071,1056000.0],["2024-02-05",44.0209,45.3041,42.9197,44.9019,742700.0],["2024-02-06",44.6817,46.0127,44.6817,45.5914,975200.0],["2024-02-07",45.9074,45.9074,44.8349,45.1509,639100.0],["2024-02-08",44.9211,46.3096,44.7391,45.5339,481300.0],["2024-02-09",46.0606,48.5312,45.7925,48.0046,680600.0],["2024-02-12",48.0812,48.876,47.679,48.0429,405400.0],["2024-02-13",46.6352,47.2002,45.5435,45.8787,473500.0],["2024-02-14",46.7022,47.497,46.5586,47.3821,391900.0],["2024-02-15",47.7556,48.6461,47.363,48.3876,369000.0],["2024-02-16",48.4259,49.1154,47.8992,48.2248,433400.0],["2024-02-20",47.3438,47.6694,46.2521,46.5299,508900.0],["2024-02-21",46.0127,46.4341,45.5914,46.3958,343500.0],["2024-02-22",47.3342,47.7077,46.7118,47.2768,636500.0],["2024-02-23",47.2864,47.6311,46.5298,46.8937,256200.0],["2024-02-26",47.1523,47.4779,46.8171,46.8171,413400.0],["2024-02-27",47.2959,47.6407,46.7597,46.7788,293400.0],["2024-02-28",46.1276,46.9799,46.0223,46.0606,714100.0],["2024-02-29",45.917,46.4341,43.2932,45.601,1434800.0],["2024-03-01",45.8595,47.2959,44.8349,46.798,571100.0],["2024-03-04",47.0853,47.9663,46.5394,47.6024,497600.0],["2024-03-05",47.0182,47.5832,46.1564,46.616,391000.0],["2024-03-06",47.4875,47.9663,47.0087,47.363,333700.0],["2024-03-07",47.7652,49.8048,47.4779,49.6133,597900.0],["2024-03-08",50.0825,50.3219,48.1482,48.4642,524100.0],["2024-03-11",47.6119,48.1961,47.5832,47.8609,441800.0],["2024-03-12",45.6584,48.1195,45.4956,47.8801,714400.0],["2024-03-13",47.0182,47.5545,46.482,46.5777,444100.0],["2024-03-14",46.4724,46.7309,45.2275,45.4382,307800.0],["2024-03-15",44.9019,45.6872,44.8445,45.5818,707800.0],["2024-03-18",46.2904,47.1427,45.7638,45.7733,397100.0],["2024-03-19",45.3807,46.1372,45.2562,45.3328,372100.0],["2024-03-20",45.4669,46.8267,45.3137,46.549,302600.0],["2024-03-21",47.4492,48.0907,47.0757,47.2864,371100.0],["2024-03-22",47.2864,47.6133,47.0556,47.5652,330700.0],["2024-03-25",47.2575,47.8921,46.8441,47.0268,341500.0],["2024-03-26",47.2575,47.4979,46.6229,46.7191,278900.0],["2024-03-27",47.1229,48.1902,47.0171,47.6806,337900.0],["2024-03-28",47.7383,48.9882,47.7383,48.3728,489600.0],["2024-04-01",48.344,49.1324,48.344,48.5267,255500.0],["2024-04-02",47.9306,48.0652,46.7768,47.3344,413200.0],["2024-04-03",46.5652,47.9402,46.5364,47.4498,248700.0],["2024-04-04",47.9306,48.2767,46.1614,46.2095,281900.0],["2024-04-05",46.296,46.7671,46.2575,46.3249,241200.0],["2024-04-08",46.5556,47.1998,46.5556,46.7671,253400.0],["2024-04-09",47.3729,47.7383,46.9498,47.7383,232800.0],["2024-04-10",46.7383,47.0171,45.5749,45.9883,322800.0],["2024-04-11",46.1133,47.0267,45.9883,46.8441,336500.0],["2024-04-12",45.9018,46.6133,45.4114,45.9403,286900.0],["2024-04-15",46.046,46.3249,45.1903,45.6518,309300.0],["2024-04-16",45.3345,45.8826,45.123,45.6422,314200.0],["2024-04-17",45.5749,45.671,43.5558,44.3153,583800.0],["2024-04-18",43.9115,44.4499,43.5942,44.3153,582700.0],["2024-04-19",44.0365,44.3153,42.6904,43.1712,786200.0],["2024-04-22",43.6904,44.0557,43.2096,43.7769,387500.0],["2024-04-23",43.7577,44.9018,43.7577,44.3923,308600.0],["2024-04-24",44.9211,45.4499,44.5269,44.9307,420400.0],["2024-04-25",44.8634,45.0461,44.2,44.3826,735100.0],["2024-04-26",44.2288,45.5172,43.95,45.2095,371500.0],["2024-04-29",45.1807,45.6807,45.1807,45.3441,344600.0],["2024-04-30",44.8922,45.6422,44.4692,44.498,576600.0],["2024-05-01",43.8827,44.1423,42.5654,42.6519,805800.0],["2024-05-02",42.8058,45.1326,42.8058,44.248,988300.0],["2024-05-03",44.6711,45.373,44.6711,45.1903,535500.0],["2024-05-06",45.671,46.0749,45.373,45.6614,402100.0],["2024-05-07",45.7287,46.8825,45.5653,46.171,383900.0],["2024-05-08",45.5172,46.4306,45.5172,46.3537,399500.0],["2024-05-09",46.6806,46.9787,45.9499,46.1037,374600.0],["2024-05-10",46.3056,46.4787,45.5172,46.2576,229100.0],["2024-05-13",46.3729,46.5845,45.546,46.1422,270100.0],["2024-05-14",46.4883,46.6614,46.0172,46.3729,401400.0],["2024-05-15",46.8248,46.8441,46.0268,46.5075,364700.0],["2024-05-16",46.4691,46.4691,45.8537,46.1229,420600.0],["2024-05-17",46.3633,46.3633,45.4018,45.6807,328200.0],["2024-05-20",45.671,46.2672,45.671,45.796,502900.0],["2024-05-21",45.4403,46.4787,45.4307,45.6422,445600.0],["2024-05-22",45.9979,45.9979,45.248,45.6037,271800.0],["2024-05-23",46.1518,46.1518,44.3923,44.5365,328100.0],["2024-05-24",45.0268,45.4499,44.5461,45.3345,713900.0],["2024-05-28",45.6326,45.6326,44.7192,44.9788,287500.0],["2024-05-29",44.0653,44.3346,43.4115,43.4308,363000.0],["2024-05-30",43.6134,43.8442,43.2096,43.2865,478500.0],["2024-05-31",43.4596,44.0461,42.4212,43.9115,665600.0],["2024-06-03",44.5461,44.6615,42.8827,43.2192,286000.0],["2024-06-04",42.7577,42.8154,42.3058,42.4308,396500.0],["2024-06-05",43.0365,44.7288,42.95,44.4499,460400.0],["2024-06-06",44.3538,44.5461,43.9307,44.3057,270300.0],["2024-06-07",43.9788,44.4307,43.5077,43.6327,218800.0],["2024-06-10",43.075,43.8346,42.7289,43.6615,405000.0],["2024-06-11",43.4019,44.3826,42.825,43.7673,610800.0],["2024-06-12",44.7672,45.4595,44.2288,44.498,634500.0],["2024-06-13",44.373,44.5653,43.3635,44.3346,267800.0],["2024-06-14",43.6615,43.8442,43.0942,43.825,362200.0],["2024-06-17",44.0173,45.873,43.7384,45.8441,468600.0],["2024-06-18",46.171,46.8248,45.7383,45.7768,564400.0],["2024-06-20",45.4678,46.0085,45.1685,45.4196,461200.0],["2024-06-21",45.3616,45.6899,44.8499,45.1009,1190200.0],["2024-06-24",45.0044,45.8927,44.7726,45.0623,420100.0],["2024-06-25",45.043,45.5258,44.2609,45.4968,339200.0],["2024-06-26",45.4195,45.6899,44.483,45.0526,403300.0],["2024-06-27",45.3327,45.7285,44.9947,45.5837,349100.0],["2024-06-28",46.0954,47.5824,46.0954,47.4955,1330200.0],["2024-07-01",47.4279,47.7176,46.1244,46.5493,377600.0],["2024-07-02",46.5396,47.5051,46.5396,47.4376,345800.0],["2024-07-03",47.8045,47.8045,47.1672,47.5438,166000.0],["2024-07-05",47.4472,47.7079,47.0996,47.1962,238200.0],["2024-07-08",47.6983,48.6638,47.5727,47.6983,276800.0],["2024-07-09",47.6596,47.7079,46.7424,46.8582,422000.0],["2024-07-10",47.0706,47.9976,46.8099,47.9976,441500.0],["2024-07-11",48.7604,50.3632,48.5672,49.8418,867100.0],["2024-07-12",50.4597,51.8598,49.9963,50.6722,521900.0],["2024-07-15",50.8556,51.1453,50.0639,50.2666,402000.0],["2024-07-16",50.6915,51.4736,49.5907,51.406,411900.0],["2024-07-17",50.2473,50.6432,48.8279,48.8859,433000.0],["2024-07-18",49.0404,49.2431,46.9065,47.1672,561800.0],["2024-07-19",47.2831,47.2831,45.9892,46.1244,391200.0],["2024-07-22",46.5492,48.7024,46.5492,48.5576,330800.0],["2024-07-23",47.9783,48.6928,47.7948,48.239,313000.0],["2024-07-24",47.1093,47.1769,45.352,45.3616,489300.0],["2024-07-25",44.9561,45.1395,43.6429,44.1836,767800.0],["2024-07-26",45.3133,45.8734,44.1161,45.2651,538800.0],["2024-07-29",45.6223,46.1148,44.5795,44.6085,679600.0],["2024-07-30",44.8016,44.9464,43.0636,43.3919,580300.0],["2024-07-31",44.6664,45.9506,44.3092,45.5451,471800.0],["2024-08-01",45.1782,45.1782,41.8084,42.6098,717800.0],["2024-08-02",40.7366,41.1035,38.989,39.3173,1229600.0],["2024-08-05",38.429,40.1766,37.6565,39.5876,1084700.0],["2024-08-06",39.858,40.2345,38.9793,39.6649,748700.0],["2024-08-07",40.8235,40.8815,38.1683,38.2455,731100.0],["2024-08-08",40.9684,42.0498,37.2027,39.4524,1735200.0],["2024-08-09",38.96,39.8,38.709,39.0662,612900.0],["2024-08-12",39.0469,41.2387,39.0469,39.7131,713000.0],["2024-08-13",40.1187,40.4276,39.6938,40.0994,468700.0],["2024-08-14",40.3987,40.6787,39.3849,39.5973,379200.0],["2024-08-15",40.6787,41.8277,40.5628,41.5477,519200.0],["2024-08-16",41.3063,42.2043,41.1904,41.9436,318300.0],["2024-08-19",41.9049,42.436,41.4222,42.4263,282300.0],["2024-08-20",42.1077,42.2139,41.4415,41.4898,339400.0],["2024-08-21",41.9243,42.3298,41.6346,42.2719,435700.0],["2024-08-22",42.3298,42.4457,40.7366,40.7946,301100.0],["2024-08-23",41.4125,43.025,41.3353,42.0691,680300.0],["2024-08-26",42.1077,42.1077,41.1904,41.4415,350900.0],["2024-08-27",41.287,41.6346,40.8525,41.5091,262100.0],["2024-08-28",41.5091,41.8181,40.4373,40.7753,359100.0],["2024-08-29",41.1422,42.4939,40.9587,41.6829,325600.0],["2024-08-30",42.2719,42.7257,41.818,42.3008,613100.0],["2024-09-03",41.3739,41.4029,38.6993,39.1242,575300.0],["2024-09-04",38.7959,39.6069,38.5352,38.9407,473700.0],["2024-09-05",38.7959,39.3076,38.2069,38.4,682500.0],["2024-09-06",38.2165,38.2165,36.8841,37.2413,535300.0],["2024-09-09",37.4151,37.7627,36.913,37.3958,579500.0],["2024-09-10",37.2993,37.7145,36.9903,37.6758,442600.0],["2024-09-11",37.8013,38.3324,36.9999,38.2358,406000.0],["2024-09-12",38.1972,38.4965,37.4731,37.9655,359400.0],["2024-09-13",38.4096,38.9407,38.2938,38.8924,526200.0],["2024-09-16",38.5834,38.989,37.7434,38.9793,523900.0],["2024-09-17",39.5973,40.3021,39.1338,39.578,373800.0],["2024-09-18",39.8097,40.6594,39.3462,39.5007,638800.0],["2024-09-19",40.9465,41.5674,40.4128,41.3734,513800.0],["2024-09-20",40.9368,40.9368,40.0053,40.3255,1391100.0],["2024-09-23",40.6845,40.7912,40.0441,40.4225,326600.0],["2024-09-24",40.7136,41.354,40.0344,40.9077,488000.0],["2024-09-25",40.9076,41.1793,40.5875,40.7912,493300.0],["2024-09-26",42.2078,43.4692,41.8876,43.3237,510200.0],["2024-09-27",43.6633,44.0126,43.0811,43.4401,384500.0],["2024-09-30",42.9841,44.0223,42.9841,43.7894,739300.0],["2024-10-01",43.576,43.7409,41.9944,42.5668,426300.0],["2024-10-02",43.1296,44.7306,43.0714,44.653,647300.0],["2024-10-03",44.0223,44.6627,43.0132,43.3916,492700.0],["2024-10-04",44.6433,44.6433,43.3916,43.7409,258100.0],["2024-10-07",43.3528,43.9544,43.2752,43.6245,256700.0],["2024-10-08",43.4692,43.4692,42.7221,43.1102,233700.0],["2024-10-09",43.0229,43.5372,42.7997,43.1296,341000.0],["2024-10-10",42.4019,42.693,41.975,42.596,402500.0],["2024-10-11",42.4213,44.2455,42.4213,43.9253,424100.0],["2024-10-14",44.3716,45.5651,44.3716,45.2255,453300.0],["2024-10-15",44.915,45.6912,42.7027,42.9065,490700.0],["2024-10-16",43.5371,43.7603,42.9259,43.2169,505000.0],["2024-10-17",44.0126,44.2843,42.9841,43.8379,481300.0],["2024-10-18",44.3037,44.3037,43.1296,43.2267,518900.0],["2024-10-21",43.1005,43.1005,42.0817,42.5474,373700.0],["2024-10-22",42.3825,42.4892,41.5966,41.6548,352600.0],["2024-10-23",41.5286,41.6936,40.5875,41.1599,376500.0],["2024-10-24",41.5966,42.0138,40.8688,41.975,420200.0],["2024-10-25",42.4795,43.4692,42.4213,43.2655,389700.0],["2024-10-28",43.3722,44.8373,43.2364,44.7597,665600.0],["2024-10-29",44.5754,46.0793,44.3037,46.0308,668200.0],["2024-10-30",45.3807,46.8265,44.653,44.6918,568700.0],["2024-10-31",44.6336,44.7694,43.4595,43.5274,639300.0],["2024-11-01",43.867,44.915,43.867,44.2261,495900.0],["2024-11-04",44.0611,45.2061,44.032,44.556,346700.0],["2024-11-05",44.6336,45.6912,44.488,45.6912,507400.0],["2024-11-06",47.1272,48.8641,46.9429,47.8938,801700.0],["2024-11-07",48.2237,48.4759,47.2437,47.2825,546000.0],["2024-11-08",46.7294,47.0593,46.3316,46.7391,554700.0],["2024-11-11",46.7003,47.3116,45.536,47.1661,921400.0],["2024-11-12",47.0399,47.6512,46.3316,46.613,599200.0],["2024-11-13",46.6615,46.972,45.6136,45.6524,577900.0],["2024-11-14",47.5251,49.7956,43.2364,44.2552,1484700.0],["2024-11-15",45.2837,46.2928,43.3431,44.8179,1367000.0],["2024-11-18",44.8082,45.1866,44.1193,44.9538,721300.0],["2024-11-19",44.3619,44.9053,43.867,44.2261,651300.0],["2024-11-20",43.9447,45.5068,43.9447,45.3128,613500.0],["2024-11-21",45.6912,47.1175,45.1964,47.0205,563100.0],["2024-11-22",46.7197,47.8938,46.7197,47.7094,443000.0],["2024-11-25",47.6415,49.5821,47.6415,48.4663,682500.0],["2024-11-26",48.7088,48.7088,47.428,47.5445,650000.0],["2024-11-27",47.5542,47.952,45.9241,46.0017,754100.0],["2024-11-29",46.7197,47.4668,46.5354,46.9817,271400.0],["2024-12-02",47.4377,49.1649,47.2534,49.0387,624900.0],["2024-12-03",48.8447,49.0969,48.3207,48.8641,352700.0],["2024-12-04",49.3395,49.6015,47.4086,48.0005,495600.0],["2024-12-05",47.9132,48.0296,46.5742,46.71,480900.0],["2024-12-06",47.0108,47.2728,46.3219,46.7973,359100.0],["2024-12-09",46.7391,48.7767,46.6906,48.6506,532300.0],["2024-12-10",48.3401,48.3498,47.1272,47.3892,588600.0],["2024-12-11",48.0102,48.6797,47.6512,48.1266,561700.0],["2024-12-12",47.9617,48.8447,47.4765,47.9617,256400.0],["2024-12-13",48.2043,48.6118,47.3989,48.0102,430900.0],["2024-12-16",48.0587,48.8059,46.9914,48.6215,448900.0],["2024-12-17",48.4177,49.7956,48.0393,48.3498,364300.0],["2024-12-18",48.9514,50.533,46.8167,47.2825,531400.0],["2024-12-19",47.3361,47.7453,45.6504,45.8647,512500.0],["2024-12-20",45.3483,46.5176,45.1827,45.7478,1891500.0],["2024-12-23",45.8258,46.693,45.816,46.2253,323700.0],["2024-12-24",46.2155,46.8879,46.0304,46.7709,121200.0],["2024-12-26",46.3227,47.492,46.2642,47.112,237800.0],["2024-12-27",46.9268,47.2094,45.9427,46.5371,278900.0],["2024-12-30",45.9622,46.2058,45.056,45.3093,208400.0],["2024-12-31",45.6894,46.0206,45.1924,45.4652,337500.0],["2025-01-02",45.7965,46.8879,45.2704,45.8258,331300.0],["2025-01-03",46.0889,46.313,45.6991,46.1083,326200.0],["2025-01-06",46.654,47.6381,46.0207,46.2935,778400.0],["2025-01-07",46.693,48.0474,46.5176,46.7514,480300.0],["2025-01-08",46.3519,46.4494,45.4652,46.3227,378300.0],["2025-01-10",45.3483,45.3483,44.3544,45.0268,339500.0],["2025-01-13",43.9062,44.1108,42.7077,44.0524,676900.0],["2025-01-14",44.218,44.8416,43.9744,44.6662,319200.0],["2025-01-15",45.7478,46.1278,45.1145,45.1632,280700.0],["2025-01-16",46.0986,46.7709,45.5042,45.514,310500.0],["2025-01-17",46.3227,46.7027,45.475,46.1181,250500.0],["2025-01-21",46.4786,47.2192,46.2545,46.2935,421600.0],["2025-01-22",46.1181,47.1412,45.1047,45.3775,421100.0],["2025-01-23",44.6273,44.8514,44.1206,44.6467,418000.0],["2025-01-24",44.637,44.8903,43.6431,43.9939,376600.0],["2025-01-27",43.0098,43.3703,41.1974,41.782,566100.0],["2025-01-28",41.8502,42.2692,41.2948,41.5969,435700.0],["2025-01-29",41.86,42.8831,41.5482,42.7759,562100.0],["2025-01-30",43.4288,43.7406,42.659,43.1949,418400.0],["2025-01-31",43.1949,44.3739,43.0975,43.2144,451600.0],["2025-02-03",42.3277,42.3959,41.0512,42.201,827200.0],["2025-02-04",41.9672,42.4933,41.5677,42.2887,774600.0],["2025-02-05",41.0415,43.6821,40.7394,42.279,1179600.0],["2025-02-06",41.6651,41.9574,40.6517,41.4995,857700.0],["2025-02-07",41.5774,41.7431,40.3984,40.4861,636600.0],["2025-02-10",40.7005,41.0123,40.184,40.3594,642900.0],["2025-02-11",39.9502,41.0123,39.9502,40.1353,486600.0],["2025-02-12",39.6286,40.0574,39.0927,39.5409,522900.0],["2025-02-13",39.765,40.3204,39.5117,40.2522,323400.0],["2025-02-14",40.2133,40.7881,39.8138,40.0184,253700.0],["2025-02-18",40.2522,41.5677,39.843,41.48,448500.0],["2025-02-19",41.441,42.6103,41.2656,42.3179,746100.0],["2025-02-20",42.5031,43.7211,41.7528,41.9574,993000.0],["2025-02-21",42.3179,42.4056,40.4179,40.6225,600500.0],["2025-02-24",40.681,40.8174,39.3948,39.463,632900.0],["2025-02-25",39.3558,39.5702,38.6055,38.7517,567800.0],["2025-02-26",39.3363,40.2815,39.0927,39.2778,582700.0],["2025-02-27",39.1707,39.346,36.8029,36.8808,764200.0],["2025-02-28",36.9393,37.6701,36.4131,37.2901,611900.0],["2025-03-03",37.4265,37.6896,35.3121,35.4192,688600.0],["2025-03-04",35.2926,36.3352,35.2049,35.5946,1147500.0],["2025-03-05",35.8382,36.6567,35.2926,36.5593,430800.0],["2025-03-06",35.7213,37.0075,35.6921,36.4034,497500.0],["2025-03-07",36.5983,37.2024,36.0331,37.0757,429600.0],["2025-03-10",36.3352,36.608,35.0295,35.2633,646900.0],["2025-03-11",35.0685,35.429,34.1428,34.6982,962100.0],["2025-03-12",35.1464,35.468,34.4254,34.971,699100.0],["2025-03-13",34.8443,35.5849,34.513,34.6787,476800.0],["2025-03-14",35.1756,36.0136,35.1269,35.7993,486700.0],["2025-03-17",35.6726,36.2377,35.5751,35.9064,419000.0],["2025-03-18",35.6726,35.731,35.1951,35.4387,381600.0],["2025-03-19",35.3705,35.9064,35.0392,35.5557,435500.0],["2025-03-20",35.2764,35.5214,35.051,35.1686,340400.0],["2025-03-21",34.4827,35.0804,34.1397,35.0412,1229900.0],["2025-03-24",35.7859,36.2563,35.5802,35.7761,413200.0],["2025-03-25",35.6879,36.0113,35.3254,35.7173,716400.0],["2025-03-26",35.7369,36.0309,34.5415,34.757,290000.0],["2025-03-27",35.2274,35.6487,33.6204,33.8065,648600.0],["2025-03-28",33.8065,33.8751,32.2583,32.3955,495900.0],["2025-03-31",31.8467,32.3563,31.1314,32.3171,785900.0],["2025-04-01",31.7781,33.0716,31.69,32.8266,714500.0],["2025-04-02",32.2779,33.4538,32.2779,33.1892,618000.0],["2025-04-03",31.3764,31.6899,28.9364,28.956,927700.0],["2025-04-04",28.7208,29.642,26.0947,28.5347,1290800.0],["2025-04-07",27.0942,30.8766,26.9472,28.6425,1406600.0],["2025-04-08",29.5146,29.691,26.6043,27.0942,1002500.0],["2025-04-09",27.349,32.3857,27.0648,31.4744,1052300.0],["2025-04-10",30.2103,30.2887,28.2015,28.809,828400.0],["2025-04-11",28.858,29.4852,28.1231,29.2696,560600.0],["2025-04-14",30.0731,30.2985,28.7698,29.495,518000.0],["2025-04-15",29.1618,30.1809,29.1618,29.8575,509400.0],["2025-04-16",29.1422,29.4264,28.1917,28.7111,805400.0],["2025-04-17",28.8874,29.0834,28.3779,28.5151,864600.0],["2025-04-21",27.8193,28.8776,27.545,28.8286,691700.0],["2025-04-22",29.7497,29.7497,29.0246,29.495,671400.0],["2025-04-23",30.9256,31.249,29.9163,30.0045,692100.0],["2025-04-24",30.6611,31.494,30.2593,31.3568,546600.0],["2025-04-25",30.808,31.4744,30.759,31.4352,375800.0],["2025-04-28",31.2686,31.7389,30.8962,31.6704,499100.0],["2025-04-29",31.2588,32.3465,31.2294,31.9643,1212600.0],["2025-04-30",31.347,31.69,30.8962,31.5822,515500.0],["2025-05-01",32.0035,32.0329,31.4842,31.5724,462300.0],["2025-05-02",32.2779,33.0324,32.2779,32.5523,419500.0],["2025-05-05",32.3759,32.8952,32.0917,32.1015,685400.0],["2025-05-06",31.7389,32.0133,30.71,31.102,1134500.0],["2025-05-07",30.2593,31.2294,29.3088,30.2299,1691700.0],["2025-05-08",30.6219,31.6997,30.3475,31.0824,842000.0],["2025-05-09",31.2882,31.543,30.5631,31.1902,678200.0],["2025-05-12",33.3166,34.3847,32.9246,33.2774,572300.0],["2025-05-13",33.591,34.2573,33.591,33.9045,495200.0],["2025-05-14",33.7281,34.1103,33.5322,33.5616,400400.0],["2025-05-15",33.3362,33.6889,33.1598,33.4538,473800.0],["2025-05-16",33.2774,33.591,32.6503,33.1402,418500.0],["2025-05-19",32.4053,32.8168,31.8565,32.4151,1112800.0],["2025-05-20",32.2485,32.6013,32.1211,32.5915,693600.0],["2025-05-21",32.0623,32.4641,31.5038,31.8859,489300.0],["2025-05-22",31.7095,32.0427,31.494,31.6116,417600.0],["2025-05-23",30.71,31.2882,30.5827,31.2588,425200.0],["2025-05-27",31.8173,32.3073,31.592,32.0329,411700.0],["2025-05-28",32.0721,32.0721,31.5724,31.7683,661200.0],["2025-05-29",32.4935,32.4935,31.7291,32.0623,410500.0],["2025-05-30",31.7585,32.1015,31.2196,31.5038,793500.0],["2025-06-02",31.3274,31.5724,31.1608,31.5724,481100.0],["2025-06-03",31.5332,32.5425,31.3176,32.3073,523800.0],["2025-06-04",32.4641,32.8854,32.0427,32.7384,316200.0],["2025-06-05",32.8266,33.052,31.9741,32.2387,1143400.0],["2025-06-06",32.6013,32.9246,31.9153,32.5033,1052400.0],["2025-06-09",32.8266,33.9535,32.7678,33.4734,1940400.0],["2025-06-10",33.6399,35.2176,33.5909,34.4925,917700.0],["2025-06-11",34.9138,35.0118,33.8163,34.0319,691200.0],["2025-06-12",33.5616,34.1985,33.5616,34.0809,469400.0],["2025-06-13",33.2872,33.9143,33.1402,33.2774,684000.0],["2025-06-16",33.7085,34.9236,33.6987,34.6394,629500.0],["2025-06-17",34.2671,34.7766,33.8163,33.8359,365400.0],["2025-06-18",33.9,34.107,33.3973,33.555,327200.0],["2025-06-20",33.7817,33.8901,32.5791,32.9832,744800.0],["2025-06-23",32.9832,33.3973,32.6678,33.2888,332800.0],["2025-06-24",33.8113,34.6492,33.3677,34.5802,481800.0],["2025-06-25",34.6393,34.7182,34.107,34.4323,410500.0],["2025-06-26",34.4717,35.0139,34.0084,34.8759,317500.0],["2025-06-27",34.9745,35.142,33.8507,34.2549,1099400.0],["2025-06-30",34.5013,34.521,34.107,34.107,392400.0],["2025-07-01",33.9887,36.0785,33.8211,35.1913,551300.0],["2025-07-02",35.1815,36.3644,35.1815,36.2559,397600.0],["2025-07-03",36.5221,36.601,36.1278,36.2362,188300.0],["2025-07-07",35.6546,36.2165,35.1125,35.1815,389900.0],["2025-07-08",35.3688,36.7192,35.2406,36.3249,467800.0],["2025-07-09",36.4925,36.7291,35.3983,36.0588,335500.0],["2025-07-10",36.3249,36.9854,36.0785,36.4235,570600.0],["2025-07-11",36.0489,36.3052,35.6645,35.7434,451100.0],["2025-07-14",35.3491,35.6546,34.866,35.2603,339600.0],["2025-07-15",35.8321,36.2165,34.6393,34.659,406500.0],["2025-07-16",34.521,34.7477,33.8211,34.6787,332100.0],["2025-07-17",34.6393,35.7828,34.5112,35.3885,377200.0],["2025-07-18",35.8419,35.8419,34.8069,34.9153,344900.0],["2025-07-21",35.1421,35.7828,35.1421,35.1519,422700.0],["2025-07-22",35.1223,35.4673,34.4126,34.7182,386100.0],["2025-07-23",34.7182,34.9055,33.9394,34.2844,566100.0],["2025-07-24",34.0676,34.2746,33.5451,33.762,395900.0],["2025-07-25",33.7916,33.7916,33.1015,33.5156,377000.0],["2025-07-28",33.762,34.9055,33.6831,34.728,564900.0],["2025-07-29",35.0533,35.3293,34.1267,34.3633,328200.0],["2025-07-30",34.659,34.8168,33.1903,33.6339,451000.0],["2025-07-31",32.9931,33.2297,32.0961,32.2932,497400.0],["2025-08-01",31.8595,32.1454,31.13,31.8496,598300.0],["2025-08-04",31.9876,32.6185,31.8003,32.3819,608000.0],["2025-08-05",32.5495,32.727,31.5736,31.8989,691900.0],["2025-08-06",31.7905,31.8299,30.8737,31.6525,880800.0],["2025-08-07",34.0479,34.6196,32.3327,34.4816,1071500.0],["2025-08-08",34.5506,35.2012,34.0676,34.9153,649200.0],["2025-08-11",35.0139,35.3491,34.4027,34.5605,531100.0],["2025-08-12",34.8562,37.0248,34.7083,36.6207,749500.0],["2025-08-13",36.9755,37.3304,36.739,37.1924,512800.0],["2025-08-14",36.3841,37.015,36.1869,36.8671,418000.0],["2025-08-15",36.5221,36.5221,35.3392,35.5955,415000.0],["2025-08-18",35.6448,36.325,35.6448,36.0785,378400.0],["2025-08-19",36.0687,36.5812,35.6251,35.7532,313200.0],["2025-08-20",35.7532,35.7532,34.659,35.3786,354200.0],["2025-08-21",34.9942,35.9208,34.9942,35.8616,400700.0],["2025-08-22",36.1377,37.5079,35.9701,37.1333,360300.0],["2025-08-25",37.0938,37.1727,36.6404,36.877,289900.0],["2025-08-26",36.9065,37.3994,36.6995,37.0643,480000.0],["2025-08-27",36.5812,37.2318,36.5024,37.084,618500.0],["2025-08-28",37.084,37.498,36.7488,37.2614,442000.0],["2025-08-29",36.9361,37.3896,36.5517,36.9657,610300.0],["2025-09-02",35.9898,36.0588,35.4772,35.9997,485100.0],["2025-09-03",35.9898,36.3545,35.5856,35.8518,1081500.0],["2025-09-04",35.6448,37.4684,35.4673,37.2417,451800.0],["2025-09-05",37.7247,38.3359,37.2121,37.6656,402300.0],["2025-09-08",37.8824,37.9219,37.1727,37.6064,454700.0],["2025-09-09",37.4586,37.7543,37.1727,37.4191,414700.0],["2025-09-10",37.4191,37.6261,36.9657,37.429,421200.0],["2025-09-11",37.5966,38.6809,37.5966,38.464,484100.0],["2025-09-12",38.5232,38.6513,37.981,38.0697,405600.0],["2025-09-15",38.257,38.9668,38.0894,38.602,440900.0],["2025-09-16",39.7948,40.7411,39.5188,40.544,993000.0],["2025-09-17",40.7214,41.7072,40.1694,40.7115,895700.0],["2025-09-18",42.3511,42.9455,41.9053,42.6285,710600.0],["2025-09-19",42.5096,42.6285,41.2316,41.5982,1140600.0],["2025-09-22",42.0044,42.9158,41.7171,42.5393,438300.0],["2025-09-23",42.8464,43.4111,41.935,42.153,410500.0],["2025-09-24",41.9152,41.9647,40.5976,41.1128,368600.0],["2025-09-25",40.5877,40.7462,40.0428,40.667,335400.0],["2025-09-26",40.6571,40.8354,40.1023,40.5679,310800.0],["2025-09-29",41.1326,41.1326,39.8447,40.1815,337700.0],["2025-09-30",40.0825,40.6075,39.6763,40.2608,410400.0],["2025-10-01",39.9735,41.0533,39.7556,40.8651,512300.0],["2025-10-02",41.6675,41.836,40.5976,40.7363,422700.0],["2025-10-03",40.7462,41.1227,39.8249,39.9636,444000.0],["2025-10-06",40.3103,41.2614,40.3103,41.2217,448400.0],["2025-10-07",41.3505,41.3802,39.2008,39.6763,444400.0],["2025-10-08",39.5475,40.5283,39.2206,40.35,277900.0],["2025-10-09",40.3698,40.6273,39.6565,40.4986,300800.0],["2025-10-10",40.4688,40.6769,37.7742,37.8237,388000.0],["2025-10-13",39.3296,39.9339,38.8739,39.6664,318100.0],["2025-10-14",38.5469,40.2113,38.3884,39.6763,471100.0],["2025-10-15",40.1023,40.5778,39.5178,39.6862,614200.0],["2025-10-16",40.1716,40.3995,39.1017,39.3692,448200.0],["2025-10-17",39.072,39.4187,38.2299,38.4974,627400.0],["2025-10-20",39.0324,39.8546,39.0324,39.2305,665000.0],["2025-10-21",39.1116,39.597,38.9036,39.5277,540900.0],["2025-10-22",39.2998,39.6367,37.5365,38.1507,392200.0],["2025-10-23",37.9426,39.8447,37.9426,39.7952,396500.0],["2025-10-24",40.241,40.7858,39.7159,40.4292,455400.0],["2025-10-27",40.6868,41.1326,40.2608,40.449,323400.0],["2025-10-28",40.0032,41.0632,39.7555,40.6075,346200.0],["2025-10-29",40.241,40.7759,38.6955,39.3395,567400.0],["2025-10-30",39.4683,39.7853,38.9531,39.2008,491700.0],["2025-10-31",39.1413,40.0032,38.8243,39.5574,328500.0],["2025-11-03",39.6565,39.8843,39.0621,39.8447,477500.0],["2025-11-04",38.8739,38.9828,37.8733,38.0318,369300.0],["2025-11-05",38.0318,39.4187,38.0318,39.1314,420300.0],["2025-11-06",39.1017,39.5079,38.0417,38.0615,300600.0],["2025-11-07",37.4374,38.1209,36.8232,38.0714,300500.0],["2025-11-10",39.1116,39.1116,38.4974,38.8342,278300.0],["2025-11-11",38.329,38.5866,37.9624,38.2894,242300.0],["2025-11-12",38.5568,39.0423,38.3686,38.6361,303900.0],["2025-11-13",38.22,38.3785,36.8529,37.269,274600.0],["2025-11-14",36.1495,37.1303,35.7235,36.8133,324200.0],["2025-11-17",36.5557,36.8232,35.0301,35.3074,512100.0],["2025-11-18",35.0994,35.7037,34.6932,35.2282,504700.0],["2025-11-19",35.3966,36.0504,34.8616,34.9607,676200.0],["2025-11-20",39.6268,40.984,38.3092,38.6658,1509900.0],["2025-11-21",38.9927,41.1623,38.8342,40.4986,973600.0],["2025-11-24",40.6967,42.0341,40.4193,41.1623,794300.0],["2025-11-25",41.9449,43.3517,40.9642,43.1535,831700.0],["2025-11-26",43.104,45.3726,42.7969,44.5405,1479300.0],["2025-11-28",44.6891,44.8377,44.0253,44.6891,398600.0],["2025-12-01",44.4315,44.907,44.1739,44.3622,556900.0],["2025-12-02",44.5207,45.125,44.0154,44.7089,1367900.0],["2025-12-03",44.699,46.72,44.4909,46.5614,632300.0],["2025-12-04",46.1256,49.0579,46.1256,47.1261,1137300.0],["2025-12-05",47.4927,49.1174,47.4828,48.0375,830000.0],["2025-12-08",48.7706,49.7217,47.7007,48.0772,958700.0],["2025-12-09",47.6611,48.5824,47.0568,48.5428,425200.0],["2025-12-10",48.414,49.1273,47.8295,49.0678,683100.0],["2025-12-11",48.6022,48.9291,47.7007,48.6518,354100.0],["2025-12-12",48.3744,48.6121,47.3639,47.6314,605200.0],["2025-12-15",47.9484,48.2555,46.5614,47.3639,570500.0],["2025-12-16",47.4035,47.6512,45.8581,46.3336,443500.0],["2025-12-17",46.4525,46.9676,44.481,45.333,752300.0],["2025-12-18",45.9649,46.8307,45.2285,45.3877,612600.0],["2025-12-19",45.0992,46.0047,45.0494,45.4375,1090100.0],["2025-12-22",46.363,47.0198,45.9351,46.0346,386700.0],["2025-12-23",45.9052,46.3431,45.5569,46.1241,232600.0],["2025-12-24",46.4028,46.5919,46.0346,46.2237,114400.0],["2025-12-26",46.4028,46.9202,46.0644,46.5222,241400.0],["2025-12-29",46.2137,46.761,45.7759,46.0644,249400.0],["2025-12-30",46.1341,46.3033,45.7858,46.154,221300.0],["2025-12-31",46.154,46.2734,45.2882,45.338,269600.0],["2026-01-02",46.5819,48.1144,46.4028,48.1144,671100.0],["2026-01-05",49.02,51.2192,49.02,51.0799,1239500.0],["2026-01-06",51.876,54.324,51.876,53.3488,963800.0],["2026-01-07",52.4731,53.7866,52.3636,53.7269,599100.0],["2026-01-08",53.2891,55.6873,52.0053,53.6871,938500.0],["2026-01-09",53.7369,55.4385,53.3687,55.0803,600600.0],["2026-01-12",55.2296,57.6477,54.9808,56.0456,946100.0],["2026-01-13",56.1152,56.6625,54.7419,55.14,870300.0],["2026-01-14",54.7718,56.9213,54.3737,56.2545,1027200.0],["2026-01-15",58.1851,59.2996,57.19,58.8817,1276300.0],["2026-01-16",59.419,59.4987,57.0606,57.2696,691200.0],["2026-01-20",56.5232,58.1353,56.0356,56.4536,469400.0],["2026-01-21",57.3691,59.419,57.1502,59.1703,572200.0],["2026-01-22",59.5285,59.7076,58.5732,59.22,560200.0],["2026-01-23",59.0508,59.3593,56.8616,57.2696,454000.0],["2026-01-26",57.2298,58.2448,56.7322,57.2795,517500.0],["2026-01-27",57.9164,58.414,57.389,57.8567,338000.0],["2026-01-28",58.8518,59.6678,57.7472,58.0557,554600.0],["2026-01-29",58.4737,58.8817,56.7222,58.5632,672700.0],["2026-01-30",57.4487,58.9911,56.7123,57.0506,916300.0],["2026-02-02",56.3242,57.6776,56.0356,57.6278,746800.0],["2026-02-03",57.9164,58.3244,55.8266,56.9213,693200.0],["2026-02-04",57.4288,58.4637,54.1051,55.3987,1054500.0],["2026-02-05",57.0606,66.2158,56.7322,66.0764,2806800.0],["2026-02-06",66.8725,70.6142,65.9471,70.5744,1752300.0],["2026-02-09",70.5048,72.6443,69.6589,72.5647,1243300.0],["2026-02-10",72.8632,75.2316,71.3904,74.4753,1141200.0],["2026-02-11",75.5202,77.1224,73.2513,74.5052,1036600.0],["2026-02-12",74.5052,75.0823,71.1516,71.7288,955400.0],["2026-02-13",71.5795,73.3409,70.4052,71.271,1116900.0],["2026-02-17",69.9773,71.9377,68.5543,71.4203,573000.0],["2026-02-18",71.6491,71.9576,68.2956,68.6439,649500.0],["2026-02-19",67.6786,70.3157,66.982,69.1215,882100.0],["2026-02-20",68.9424,70.853,68.8727,70.5048,552900.0],["2026-02-23",70.4052,70.5346,67.7582,68.7434,369000.0],["2026-02-24",69.0419,71.9974,69.0419,70.8531,621400.0],["2026-02-25",71.8581,72.5448,70.2361,72.3955,542100.0],["2026-02-26",72.3059,72.4254,68.2956,70.3853,635400.0],["2026-02-27",68.8429,70.246,67.9075,69.3803,657200.0],["2026-03-02",68.0567,70.4849,68.0567,69.9276,713400.0],["2026-03-03",66.5541,66.8626,64.6833,65.8973,847800.0],["2026-03-04",67.2009,68.1662,66.2854,67.4199,556900.0],["2026-03-05",66.2058,67.0019,62.3348,63.1707,517900.0],["2026-03-06",60.454,62.3646,60.3047,61.1705,686800.0],["2026-03-09",59.6081,65.2505,59.011,65.1311,1074400.0],["2026-03-10",64.733,66.7233,63.8573,65.141,798800.0],["2026-03-11",64.7231,65.6386,64.1857,65.2604,416200.0],["2026-03-12",64.1857,64.1857,62.5736,63.0811,403000.0],["2026-03-13",64.1459,65.4595,63.6384,64.0563,562900.0],["2026-03-16",65.6784,66.8029,64.8027,65.8277,441800.0],["2026-03-17",65.8177,67.2109,65.3898,66.0366,574300.0],["2026-03-18",65.8874,66.7233,64.7032,65.4097,340400.0],["2026-03-19",63.5081,67.4311,61.841,66.6425,405100.0],["2026-03-20",66.6425,66.7024,62.4998,63.7776,1045400.0],["2026-03-23",66.6325,67.1017,64.8257,65.1851,508800.0],["2026-03-24",64.2567,68.2197,64.2567,67.9203,561300.0],["2026-03-25",68.9185,69.8469,67.8804,68.6789,423700.0],["2026-03-26",66.8222,67.3313,64.3366,64.6361,463300.0],["2026-03-27",63.7277,65.6143,63.3184,64.5662,451300.0],["2026-03-30",65.5944,65.5944,61.1322,61.6813,478400.0],["2026-03-31",62.9191,65.7641,62.8193,65.6044,578000.0],["2026-04-01",66.2432,68.07,65.9238,66.1634,399600.0],["2026-04-02",63.3284,66.4429,62.8891,63.9673,676000.0],["2026-04-06",65.0454,66.8522,63.9373,66.5028,411200.0],["2026-04-07",66.383,67.6907,65.5445,67.0618,484700.0],["2026-04-08",70.5257,73.0712,70.4558,72.2327,947400.0],["2026-04-09",72.4922,77.1241,72.4922,76.6649,945800.0],["2026-04-10",78.7312,80.8275,77.0143,77.3237,923800.0],["2026-04-13",76.6948,78.6713,76.5351,77.8428,503000.0],["2026-04-14",78.8111,80.1288,77.0442,79.7594,585900.0],["2026-04-15",78.9309,79.9391,77.2039,79.6995,649400.0],["2026-04-16",79.1904,80.1188,78.5615,79.5198,648700.0],["2026-04-17",81.2767,84.3114,79.6097,81.7359,736100.0],["2026-04-20",81.9356,83.6825,80.8575,83.2732,523100.0],["2026-04-21",83.8322,85.4394,83.1834,83.7723,516600.0],["2026-04-22",85.4793,86.0184,83.5328,85.0501,506900.0],["2026-04-23",85.4194,86.1781,82.9338,84.511,340100.0],["2026-04-24",89.4124,89.4324,86.218,87.5557,881200.0],["2026-04-27",87.6255,88.1546,84.5609,86.3079,635800.0],["2026-04-28",82.3648,85.6989,81.3566,82.834,580600.0],["2026-04-29",83.1634,84.1716,82.235,83.5527,433600.0],["2026-04-30",84.3713,86.4576,82.814,85.3496,680700.0],["2026-05-01",85.2797,87.0366,84.1517,86.1781,606800.0],["2026-05-04",86.1981,88.0947,85.5692,87.6954,633200.0],["2026-05-05",88.2944,92.467,88.1746,91.2292,647100.0],["2026-05-06",93.8047,95.1124,91.339,93.615,1188200.0],["2026-05-07",105.8235,106.8217,91.6385,97.9773,2711700.0],["2026-05-08",100.2932,104.5457,99.6643,102.4794,1477000.0],["2026-05-11",102.4794,104.1864,101.5909,104.0965,1120800.0],["2026-05-12",101.8804,102.2298,95.8311,97.8276,971600.0],["2026-05-13",100.4929,105.0548,98.1869,104.0865,1029600.0],["2026-05-14",104.0067,105.1447,100.8422,103.9068,651400.0],["2026-05-15",100.393,102.2498,98.127,101.8605,875200.0],["2026-05-18",102.8787,103.9867,98.3566,99.1852,1056200.0],["2026-05-19",96.8293,98.7659,94.1441,97.4482,1141500.0],["2026-05-20",99.1952,101.3813,96.0008,101.0519,639800.0],["2026-05-21",100.5827,103.0983,98.3766,100.9121,836000.0],["2026-05-22",101.9104,105.6638,101.0519,104.2163,551100.0],["2026-05-26",107.5205,108.9679,104.5158,108.379,731000.0],["2026-05-27",109.3872,109.6867,103.0683,105.4242,909700.0],["2026-05-28",104.4459,106.4124,100.1634,104.5657,1074900.0],["2026-05-29",105.3044,107.3707,101.0719,101.7107,1275300.0],["2026-06-01",101.551,104.6955,98.8258,103.1582,964700.0],["2026-06-02",105.494,110.5851,103.6972,108.1693,905900.0],["2026-06-03",108.928,109.7665,105.3044,108.2093,773300.0],["2026-06-04",103.847,109.1975,102.8787,107.3308,484800.0],["2026-06-05",103.7172,104.5657,97.1587,97.9873,894100.0],["2026-06-08",102.7988,103.7172,99.834,102.3196,737300.0],["2026-06-09",105.0049,109.3073,96.2903,102.4594,684900.0],["2026-06-10",101.4811,107.6103,100.1335,101.8505,600600.0],["2026-06-11",105.6438,111.8029,103.2879,111.6233,675200.0],["2026-06-12",111.7929,115.0672,109.8064,112.9309,690000.0],["2026-06-15",116.6644,117.7524,112.4218,115.2369,899900.0],["2026-06-16",114.1688,124.5305,114.1189,117.0637,1728900.0],["2026-06-17",120.1782,122.2944,115.9556,116.305,871300.0],["2026-06-18",121.5,125.14,121.15,121.87,1806200.0],["2026-06-22",122.81,125.13,117.53,124.22,1714800.0],["2026-06-23",113.88,129.65,113.88,127.1,2331500.0],["2026-06-24",127.04,129.4,121.19,123.28,1778400.0],["2026-06-25",129.7,133.41,123.97,131.49,1629500.0],["2026-06-26",125.84,129.39,123.5,125.22,3494000.0],["2026-06-29",122.85,131.62,119.08,129.12,1273400.0],["2026-06-30",129.5,134.8,127.21,133.76,1127400.0],["2026-07-01",127.83,135.8,126.43,133.81,1574600.0],["2026-07-02",133.55,133.55,117.35,121.33,1598500.0],["2026-07-06",124.57,126.1665,117.2,119.61,1018302.987898],["2026-07-07",111.69,114.39,105.63,105.87,1359806.375752],["2026-07-08",105.27,108.32,101.395,104.23,1367917.294789],["2026-07-09",111.35,114.99,110.09,111.39,754567.363184],["2026-07-10",109.07,114.875,107.39,113.41,609579.061594],["2026-07-13",110.24,110.9799,105.36,106.49,691522.822853],["2026-07-14",112.62,112.8799,108.055,110.09,620651.614862],["2026-07-15",113.08,115.1,102.27,107.42,993472.249603],["2026-07-16",102.84,104.68,97.73,99.02,883699.580364],["2026-07-17",94.37,100.49,92.26,97.22,967406.224196],["2026-07-20",99.43,102.32,98.515,100.06,625739.537312],["2026-07-21",104.87,108.65,103.645,108.54,732650.77408],["2026-07-22",104.85,108.9616,104.85,105.6,839048.837275],["2026-07-23",104.37,108.13,104.35,106.08,652124.049518],["2026-07-24",105.92,107.09,99.15,101.33,620617.639978],["2026-07-27",102.06,104.28,93.77,98.22,1246633.660399],["2026-07-28",93.65,93.65,87.01,90.93,1172047.477139],["2026-07-29",88.89,89.2,81.74,82.86,1833410.645269],["2026-07-30",88.93,92.62,87.65,88.32,1328071.382715],["2026-07-31",92.45,95.38,87.36,89.2,1487319.545497],["2026-08-03",85.82,92.1,84.28,90.16,1393684.319262],["2026-08-04",93.1,94.545,91.29,93.85,964243.332822],["2026-08-05",92.7,97.9999,92.44,93.84,1252521.017175],["2026-08-06",89.315,94.25,82.67,90.66,1371279.280509],["2026-08-07",93,94.665,90.3,91.31,1044573.660205],["2026-08-10",92.64,92.94,87.49,87.56,190567.10949],["2026-08-11",88.66,91.925,88.155,91.02,615707.303338],["2026-08-12",94.69,96.42,94.0129,95.15,893295.358723],["2026-08-13",94.88,97.33,94.27,95.8,591287.493542],["2026-08-14",94.5,99.26,94.5,99.09,501041.607779]]}